S

GSPTTTS
🏛️ カナダ →
155.65
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 138.90 138.90 138.66 138.66 155.7K
09:31 138.72 138.93 138.72 138.93 8.2K
09:32 139.14 139.19 139.13 139.13 15.7K
09:33 139.04 139.08 139.00 139.08 14.9K
09:34 139.05 139.05 139.00 139.03 15.6K
09:35 139.15 139.15 139.06 139.09 11.1K
09:36 139.09 139.17 138.96 138.96 19.7K
09:37 139.05 139.10 139.05 139.06 5.9K
09:38 139.23 139.46 139.23 139.46 40.5K
09:39 139.49 139.53 139.41 139.41 12.8K
09:40 139.35 139.35 139.27 139.27 8.0K
09:41 139.29 139.47 139.29 139.47 8.1K
09:42 139.48 139.53 139.36 139.37 17.5K
09:43 139.37 139.44 139.37 139.37 2.9K
09:44 139.29 139.29 139.22 139.23 9.2K
09:45 139.24 139.26 139.24 139.24 6.4K
09:46 139.27 139.27 139.21 139.25 3.4K
09:47 139.20 139.24 139.19 139.24 12.0K
09:48 139.24 139.24 139.23 139.23 3.0K
09:49 139.26 139.27 139.24 139.27 9.2K
09:50 139.41 139.41 139.21 139.21 12.6K
09:51 139.24 139.24 139.21 139.21 5.1K
09:52 139.22 139.30 139.22 139.30 3.6K
09:53 139.36 139.38 139.36 139.38 6.5K
09:54 139.41 139.41 139.39 139.40 7.0K
09:55 139.42 139.42 139.28 139.28 9.8K
09:56 139.29 139.32 139.29 139.32 2.0K
09:57 139.41 139.42 139.23 139.23 5.7K
09:58 139.27 139.27 139.25 139.26 10.4K
09:59 139.32 139.32 139.26 139.26 6.0K
10:00 139.01 139.01 138.92 138.92 43.6K
10:01 138.94 138.97 138.93 138.93 4.8K
10:02 138.93 138.95 138.93 138.94 15.9K
10:03 138.93 138.98 138.93 138.98 5.4K
10:04 138.98 139.00 138.96 139.00 24.6K
10:05 138.91 138.91 138.78 138.78 13.2K
10:06 138.77 138.83 138.77 138.79 27.3K
10:07 138.83 138.99 138.83 138.99 9.1K
10:08 139.00 139.03 139.00 139.00 4.8K
10:09 139.01 139.01 138.94 138.97 4.0K
10:10 138.95 138.98 138.95 138.98 3.9K
10:11 138.95 138.99 138.95 138.96 5.1K
10:12 138.96 139.00 138.96 139.00 22.3K
10:13 139.03 139.10 139.02 139.10 22.5K
10:14 139.05 139.07 139.05 139.05 7.1K
10:15 139.05 139.14 139.05 139.14 18.8K
10:16 139.19 139.28 139.19 139.28 16.5K
10:17 139.30 139.36 139.27 139.36 10.5K
10:18 139.38 139.42 139.38 139.42 7.0K
10:19 139.32 139.37 139.32 139.37 10.5K
10:20 139.37 139.40 139.33 139.35 17.1K
10:21 139.35 139.35 139.32 139.33 7.5K
10:22 139.33 139.42 139.33 139.42 13.4K
10:23 139.47 139.51 139.47 139.51 8.3K
10:24 139.52 139.52 139.43 139.43 10.4K
10:25 139.36 139.36 139.29 139.29 4.3K
10:26 139.28 139.29 139.26 139.26 4.7K
10:27 139.26 139.29 139.25 139.29 10.0K
10:28 139.29 139.29 139.24 139.24 4.9K
10:29 139.19 139.20 139.17 139.17 15.2K
10:30 139.18 139.21 139.18 139.21 5.4K
10:31 139.22 139.25 139.22 139.24 7.1K
10:32 139.23 139.26 139.22 139.26 6.3K
10:33 139.23 139.24 139.18 139.18 9.0K
10:34 139.17 139.17 139.12 139.12 4.4K
10:35 139.05 139.17 139.05 139.14 8.6K
10:36 139.12 139.14 139.10 139.10 4.1K
10:37 139.13 139.13 139.08 139.09 31.5K
10:38 139.12 139.28 139.12 139.28 26.5K
10:39 139.34 139.34 139.28 139.28 9.3K
10:40 139.33 139.43 139.33 139.43 6.4K
10:41 139.44 139.44 139.42 139.43 7.6K
10:42 139.44 139.44 139.33 139.33 15.9K
10:43 139.33 139.41 139.33 139.41 5.6K
10:44 139.42 139.43 139.38 139.38 6.6K
10:45 139.40 139.47 139.38 139.47 8.3K
10:46 139.50 139.55 139.50 139.55 10.2K
10:47 139.59 139.59 139.47 139.47 8.2K
10:48 139.45 139.47 139.45 139.45 2.7K
10:49 139.51 139.57 139.51 139.51 10.3K
10:50 139.49 139.50 139.46 139.50 22.0K
10:51 139.50 139.50 139.49 139.50 4.2K
10:52 139.48 139.48 139.39 139.39 6.0K
10:53 139.43 139.43 139.42 139.42 7.8K
10:54 139.45 139.51 139.45 139.48 22.5K
10:55 139.51 139.53 139.49 139.49 6.6K
10:56 139.48 139.48 139.42 139.42 10.2K
10:57 139.35 139.35 139.31 139.31 10.1K
10:58 139.27 139.32 139.27 139.32 4.1K
10:59 139.29 139.32 139.29 139.32 6.3K
11:00 139.32 139.33 139.32 139.33 3.6K
11:01 139.33 139.33 139.28 139.30 7.7K
11:02 139.30 139.30 139.27 139.27 3.6K
11:03 139.25 139.29 139.25 139.29 2.4K
11:04 139.26 139.29 139.26 139.29 4.1K
11:05 139.29 139.31 139.29 139.31 5.5K
11:06 139.30 139.30 139.28 139.29 3.3K
11:07 139.31 139.33 139.31 139.32 24.3K
11:08 139.34 139.37 139.33 139.34 6.9K
11:09 139.33 139.33 139.30 139.30 2.5K
11:10 139.31 139.31 139.28 139.29 10.9K
11:11 139.29 139.29 139.27 139.27 2.1K
11:12 139.27 139.27 139.26 139.26 5.8K
11:13 139.28 139.28 139.25 139.25 7.0K
11:14 139.32 139.37 139.32 139.36 9.8K
11:15 139.35 139.35 139.32 139.32 4.8K
11:16 139.33 139.33 139.27 139.27 7.6K
11:17 139.26 139.26 139.23 139.24 8.6K
11:18 139.24 139.33 139.24 139.33 3.8K
11:19 139.33 139.38 139.33 139.38 3.9K
11:20 139.38 139.38 139.37 139.37 7.9K
11:21 139.36 139.36 139.31 139.31 5.1K
11:22 139.27 139.27 139.18 139.18 10.4K
11:23 139.18 139.18 139.16 139.16 9.4K
11:24 139.16 139.28 139.16 139.28 10.5K
11:25 139.26 139.28 139.26 139.28 4.7K
11:26 139.26 139.33 139.26 139.32 10.8K
11:27 139.31 139.32 139.30 139.32 7.1K
11:28 139.35 139.35 139.31 139.31 15.9K
11:29 139.31 139.32 139.30 139.30 6.0K
11:30 139.30 139.30 139.28 139.28 5.7K
11:31 139.26 139.29 139.26 139.29 6.0K
11:32 139.31 139.37 139.31 139.37 7.3K
11:33 139.38 139.39 139.38 139.39 5.9K
11:34 139.39 139.45 139.39 139.45 7.1K
11:35 139.45 139.51 139.45 139.51 24.2K
11:36 139.50 139.58 139.50 139.58 29.6K
11:37 139.58 139.61 139.58 139.61 9.6K
11:38 139.61 139.61 139.57 139.59 14.6K
11:39 139.59 139.59 139.59 139.59 6.9K
11:40 139.60 139.62 139.59 139.60 39.3K
11:41 139.60 139.62 139.59 139.62 5.9K
11:42 139.64 139.65 139.64 139.65 9.0K
11:43 139.66 139.72 139.66 139.72 37.3K
11:44 139.74 139.76 139.73 139.73 7.5K
11:45 139.69 139.73 139.69 139.70 12.4K
11:46 139.71 139.75 139.71 139.75 6.2K
11:47 139.72 139.72 139.71 139.72 4.1K
11:48 139.70 139.74 139.70 139.73 19.9K
11:49 139.75 139.77 139.74 139.76 6.5K
11:50 139.80 139.80 139.78 139.79 9.5K
11:51 139.77 139.77 139.76 139.76 3.8K
11:52 139.78 139.79 139.78 139.78 6.8K
11:53 139.79 139.79 139.76 139.76 4.5K
11:54 139.76 139.78 139.76 139.78 19.9K
11:55 139.84 139.87 139.83 139.87 9.1K
11:56 139.87 139.87 139.83 139.83 9.9K
11:57 139.85 139.85 139.81 139.81 5.0K
11:58 139.81 139.82 139.79 139.82 10.7K
11:59 139.81 139.81 139.80 139.80 3.7K
12:00 139.80 139.85 139.80 139.85 6.2K
12:01 139.85 139.85 139.83 139.84 4.2K
12:02 139.84 139.85 139.83 139.85 8.1K
12:03 139.83 139.84 139.82 139.82 12.3K
12:04 139.82 139.89 139.82 139.82 38.3K
12:05 139.82 139.82 139.80 139.80 2.6K
12:06 139.78 139.79 139.78 139.78 1.4K
12:07 139.83 139.84 139.82 139.82 10.3K
12:08 139.81 139.81 139.76 139.76 10.8K
12:09 139.78 139.78 139.76 139.77 15.6K
12:10 139.78 139.78 139.73 139.73 20.0K
12:11 139.74 139.74 139.73 139.73 169.1K
12:12 139.76 139.78 139.76 139.78 27.5K
12:13 139.76 139.76 139.74 139.74 35.0K
12:14 139.75 139.75 139.68 139.68 19.8K
12:15 139.69 139.70 139.63 139.63 7.8K
12:16 139.58 139.58 139.55 139.55 12.3K
12:17 139.55 139.55 139.52 139.54 15.9K
12:18 139.55 139.56 139.55 139.55 4.3K
12:19 139.60 139.60 139.54 139.54 32.1K
12:20 139.53 139.53 139.46 139.46 8.4K
12:21 139.46 139.52 139.46 139.52 7.3K
12:22 139.52 139.52 139.47 139.47 9.3K
12:23 139.47 139.48 139.46 139.48 31.9K
12:24 139.48 139.60 139.48 139.59 13.3K
12:25 139.57 139.60 139.57 139.60 5.1K
12:26 139.60 139.60 139.53 139.55 8.5K
12:27 139.54 139.55 139.54 139.55 2.6K
12:28 139.52 139.53 139.50 139.50 9.5K
12:29 139.50 139.53 139.49 139.53 10.0K
12:30 139.50 139.50 139.46 139.47 8.7K
12:31 139.48 139.50 139.46 139.46 4.8K
12:32 139.42 139.46 139.42 139.46 1.1K
12:33 139.45 139.52 139.45 139.52 6.1K
12:34 139.49 139.49 139.46 139.49 6.7K
12:35 139.47 139.47 139.45 139.46 8.2K
12:36 139.47 139.48 139.45 139.48 6.8K
12:37 139.50 139.50 139.46 139.46 6.7K
12:38 139.49 139.50 139.49 139.49 9.3K
12:39 139.50 139.50 139.44 139.44 7.0K
12:40 139.43 139.44 139.43 139.44 1.0K
12:41 139.44 139.51 139.44 139.51 12.8K
12:42 139.56 139.58 139.56 139.58 33.9K
12:43 139.55 139.57 139.55 139.57 16.0K
12:44 139.57 139.62 139.57 139.62 165.5K
12:45 139.64 139.64 139.56 139.56 61.0K
12:46 139.59 139.66 139.58 139.66 24.2K
12:47 139.66 139.69 139.66 139.69 63.1K
12:48 139.71 139.87 139.71 139.87 278.7K
12:49 139.85 139.86 139.84 139.86 21.2K
12:50 139.84 139.84 139.75 139.79 11.1K
12:51 139.78 139.78 139.72 139.72 4.0K
12:52 139.75 139.75 139.72 139.73 4.4K
12:53 139.76 139.78 139.73 139.78 11.6K
12:54 139.76 139.76 139.73 139.73 5.5K
12:55 139.76 139.76 139.72 139.72 8.9K
12:56 139.73 139.78 139.73 139.76 14.5K
12:57 139.76 139.76 139.66 139.66 40.9K
12:58 139.66 139.66 139.61 139.65 18.1K
12:59 139.62 139.63 139.55 139.63 17.2K
13:00 139.62 139.62 139.60 139.60 5.3K
13:01 139.61 139.66 139.61 139.64 3.6K
13:02 139.65 139.67 139.65 139.66 6.2K
13:03 139.66 139.69 139.66 139.69 8.8K
13:04 139.67 139.70 139.67 139.70 6.5K
13:05 139.70 139.70 139.68 139.68 9.4K
13:06 139.66 139.70 139.66 139.70 10.0K
13:07 139.70 139.73 139.69 139.73 12.6K
13:08 139.71 139.73 139.69 139.73 46.7K
13:09 139.76 139.81 139.76 139.77 18.9K
13:10 139.77 139.81 139.77 139.81 10.4K
13:11 139.77 139.78 139.74 139.78 11.5K
13:12 139.80 139.80 139.78 139.78 11.0K
13:13 139.77 139.77 139.68 139.68 11.7K
13:14 139.71 139.77 139.71 139.77 32.4K
13:15 139.77 139.89 139.77 139.89 25.1K
13:16 139.88 139.88 139.86 139.86 59.8K
13:17 139.88 139.88 139.87 139.88 5.0K
13:18 139.88 139.97 139.88 139.97 12.0K
13:19 140.01 140.05 140.01 140.03 38.5K
13:20 140.01 140.02 139.99 140.02 8.6K
13:21 140.00 140.02 140.00 140.00 8.9K
13:22 139.99 139.99 139.93 139.93 12.8K
13:23 139.92 139.98 139.92 139.98 11.8K
13:24 139.97 140.00 139.97 140.00 8.0K
13:25 140.01 140.01 140.00 140.00 14.1K
13:26 139.99 139.99 139.92 139.92 6.8K
13:27 139.93 139.93 139.92 139.93 3.1K
13:28 139.91 139.91 139.85 139.86 6.0K
13:29 139.84 139.85 139.84 139.84 11.0K
13:30 139.83 139.84 139.73 139.73 7.6K
13:31 139.72 139.72 139.67 139.67 5.5K
13:32 139.68 139.74 139.68 139.74 9.6K
13:33 139.73 139.73 139.73 139.73 5.6K
13:34 139.75 139.77 139.75 139.77 2.3K
13:35 139.80 139.80 139.79 139.79 15.6K
13:36 139.80 139.81 139.80 139.81 5.1K
13:37 139.81 139.83 139.81 139.81 7.1K
13:38 139.83 139.87 139.83 139.85 46.7K
13:39 139.86 139.86 139.73 139.73 13.9K
13:40 139.74 139.74 139.69 139.69 5.0K
13:41 139.70 139.73 139.69 139.73 5.7K
13:42 139.73 139.73 139.70 139.71 5.9K
13:43 139.80 139.85 139.80 139.85 12.9K
13:44 139.90 139.93 139.89 139.93 31.6K
13:45 139.91 139.91 139.88 139.88 6.0K
13:46 139.87 139.87 139.83 139.83 3.2K
13:47 139.82 139.82 139.81 139.82 4.9K
13:48 139.80 139.86 139.79 139.86 12.4K
13:49 139.86 139.93 139.86 139.93 16.4K
13:50 139.94 139.96 139.94 139.94 36.2K
13:51 139.91 139.93 139.91 139.93 19.4K
13:52 139.94 139.95 139.94 139.94 10.3K
13:53 139.92 139.92 139.89 139.91 18.3K
13:54 139.90 139.94 139.90 139.94 23.2K
13:55 140.00 140.03 139.97 140.03 9.2K
13:56 140.01 140.04 140.01 140.02 12.5K
13:57 140.08 140.10 140.08 140.10 26.3K
13:58 140.08 140.08 140.04 140.06 9.9K
13:59 140.04 140.09 140.02 140.09 9.9K
14:00 140.08 140.11 140.08 140.11 15.3K
14:01 140.11 140.11 140.09 140.09 16.0K
14:02 140.12 140.15 140.09 140.09 15.1K
14:03 140.07 140.08 140.07 140.08 9.6K
14:04 140.10 140.11 140.09 140.11 11.6K
14:05 140.10 140.11 140.09 140.09 12.5K
14:06 140.07 140.07 140.06 140.06 4.8K
14:07 140.05 140.05 140.04 140.05 9.8K
14:08 140.07 140.07 140.05 140.05 5.8K
14:09 140.05 140.06 140.05 140.05 10.5K
14:10 140.06 140.10 140.06 140.10 50.9K
14:11 140.10 140.10 139.99 139.99 21.0K
14:12 140.00 140.04 140.00 140.04 9.8K
14:13 140.04 140.06 140.03 140.03 7.9K
14:14 140.02 140.06 140.02 140.06 20.7K
14:15 140.06 140.07 139.96 139.98 17.9K
14:16 139.97 139.98 139.95 139.95 10.7K
14:17 139.93 140.00 139.93 140.00 11.5K
14:18 139.99 139.99 139.98 139.98 5.5K
14:19 139.97 140.01 139.97 140.01 7.2K
14:20 140.00 140.05 140.00 140.05 8.3K
14:21 140.03 140.03 139.95 139.95 11.4K
14:22 139.96 139.97 139.93 139.93 7.2K
14:23 139.93 139.97 139.93 139.97 15.6K
14:24 139.97 139.97 139.95 139.96 4.2K
14:25 139.98 139.98 139.98 139.98 6.2K
14:26 139.98 139.99 139.97 139.97 7.9K
14:27 139.96 140.00 139.96 140.00 23.2K
14:28 139.95 139.95 139.91 139.91 7.3K
14:29 139.92 139.92 139.86 139.86 30.1K
14:30 139.86 139.92 139.86 139.92 8.8K
14:31 139.91 139.91 139.77 139.77 11.8K
14:32 139.79 139.79 139.79 139.79 2.8K
14:33 139.78 139.78 139.76 139.76 23.1K
14:34 139.82 139.86 139.82 139.86 12.7K
14:35 139.84 139.85 139.83 139.84 8.5K
14:36 139.82 139.82 139.81 139.82 4.9K
14:37 139.83 139.90 139.83 139.87 10.3K
14:38 139.87 139.92 139.87 139.91 14.2K
14:39 139.91 139.91 139.88 139.88 40.1K
14:40 139.89 139.97 139.89 139.97 9.4K
14:41 140.00 140.00 139.96 139.98 31.0K
14:42 139.98 140.00 139.98 140.00 9.9K
14:43 140.01 140.06 140.01 140.05 59.0K
14:44 140.06 140.07 140.06 140.07 6.1K
14:45 140.08 140.12 140.08 140.12 8.4K
14:46 140.12 140.12 140.12 140.12 6.9K
14:47 140.11 140.14 140.11 140.13 18.7K
14:48 140.12 140.14 140.12 140.13 12.1K
14:49 140.13 140.13 140.12 140.12 5.5K
14:50 140.12 140.16 140.11 140.16 19.7K
14:51 140.17 140.17 140.14 140.14 23.2K
14:52 140.14 140.14 140.14 140.14 8.5K
14:53 140.16 140.17 140.15 140.15 13.8K
14:54 140.19 140.19 140.17 140.19 28.6K
14:55 140.18 140.25 140.18 140.25 12.9K
14:56 140.19 140.19 140.17 140.19 16.3K
14:57 140.21 140.23 140.20 140.20 7.4K
14:58 140.19 140.21 140.19 140.20 10.2K
14:59 140.20 140.20 140.14 140.14 12.7K
15:00 140.12 140.12 140.12 140.12 4.2K
15:01 140.10 140.11 140.10 140.11 7.8K
15:02 140.11 140.13 140.11 140.13 8.3K
15:03 140.10 140.13 140.10 140.13 12.4K
15:04 140.15 140.15 140.08 140.13 30.1K
15:05 140.15 140.15 140.12 140.14 155.8K
15:06 140.14 140.15 140.13 140.15 9.2K
15:07 140.16 140.17 140.16 140.17 19.0K
15:08 140.17 140.18 140.16 140.16 47.7K
15:09 140.16 140.16 140.16 140.16 7.0K
15:10 140.19 140.19 140.18 140.18 39.2K
15:11 140.18 140.18 140.15 140.15 12.9K
15:12 140.14 140.15 140.13 140.15 10.6K
15:13 140.21 140.24 140.21 140.23 55.6K
15:14 140.25 140.31 140.23 140.31 30.1K
15:15 140.32 140.38 140.32 140.36 52.8K
15:16 140.36 140.41 140.35 140.41 28.1K
15:17 140.39 140.47 140.39 140.47 48.3K
15:18 140.47 140.52 140.47 140.51 19.1K
15:19 140.52 140.52 140.44 140.44 17.7K
15:20 140.47 140.47 140.43 140.45 16.9K
15:21 140.44 140.46 140.43 140.46 15.3K
15:22 140.44 140.49 140.44 140.49 19.5K
15:23 140.48 140.48 140.47 140.48 17.0K
15:24 140.49 140.51 140.49 140.51 24.6K
15:25 140.49 140.53 140.49 140.53 26.6K
15:26 140.53 140.54 140.52 140.54 17.5K
15:27 140.52 140.52 140.47 140.47 16.1K
15:28 140.48 140.48 140.46 140.48 30.4K
15:29 140.50 140.50 140.45 140.45 11.8K
15:30 140.45 140.51 140.45 140.51 37.0K
15:31 140.51 140.51 140.50 140.51 44.2K
15:32 140.50 140.57 140.50 140.57 43.0K
15:33 140.56 140.61 140.53 140.57 95.1K
15:34 140.54 140.58 140.54 140.56 23.2K
15:35 140.55 140.63 140.55 140.63 36.5K
15:36 140.64 140.65 140.64 140.65 18.7K
15:37 140.66 140.72 140.66 140.72 34.2K
15:38 140.71 140.76 140.71 140.74 15.9K
15:39 140.80 140.80 140.73 140.77 129.0K
15:40 140.75 140.79 140.75 140.78 24.8K
15:41 140.75 140.77 140.74 140.74 175.1K
15:42 140.74 140.74 140.68 140.71 104.9K
15:43 140.70 140.75 140.70 140.75 38.9K
15:44 140.75 140.75 140.73 140.74 38.3K
15:45 140.74 140.74 140.70 140.72 42.8K
15:46 140.69 140.73 140.69 140.72 37.1K
15:47 140.71 140.81 140.71 140.81 49.0K
15:48 140.87 140.87 140.84 140.86 170.7K
15:49 140.89 140.89 140.86 140.86 41.3K
15:50 140.72 140.72 140.67 140.67 133.7K
15:51 140.60 140.62 140.54 140.58 92.0K
15:52 140.58 140.60 140.57 140.57 56.2K
15:53 140.58 140.59 140.58 140.58 38.4K
15:54 140.58 140.58 140.41 140.41 61.9K
15:55 140.48 140.50 140.48 140.48 86.3K
15:56 140.50 140.52 140.50 140.52 142.3K
15:57 140.51 140.58 140.51 140.55 149.7K
15:58 140.57 140.57 140.53 140.54 117.9K
15:59 140.51 140.54 140.46 140.54 184.2K
16:00 140.52 140.52 140.51 140.51 4,480.7K
16:01 140.51 140.51 140.51 140.51 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし