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
09:30 141.69 142.66 141.69 142.66 253.5K
09:31 142.77 142.77 142.53 142.62 33.9K
09:32 142.64 142.74 142.60 142.74 32.5K
09:33 142.77 142.77 142.65 142.74 12.9K
09:34 142.80 142.80 142.53 142.53 19.9K
09:35 142.27 142.27 142.22 142.22 5.4K
09:36 142.21 142.21 142.00 142.00 18.8K
09:37 142.11 142.16 142.09 142.16 23.9K
09:38 142.13 142.30 142.13 142.30 9.7K
09:39 142.28 142.51 142.28 142.49 28.2K
09:40 142.59 142.61 142.58 142.58 23.0K
09:41 142.62 142.67 142.62 142.67 9.8K
09:42 142.70 142.87 142.70 142.87 21.8K
09:43 142.93 143.02 142.90 142.90 20.7K
09:44 142.95 143.11 142.95 143.11 13.5K
09:45 143.04 143.04 142.98 143.02 30.1K
09:46 143.00 143.00 142.93 142.93 9.5K
09:47 142.91 142.91 142.85 142.85 19.1K
09:48 142.88 143.09 142.88 143.09 19.8K
09:49 143.10 143.10 142.96 142.96 12.7K
09:50 142.94 143.02 142.89 143.02 15.0K
09:51 143.05 143.08 143.05 143.08 35.2K
09:52 143.07 143.07 142.97 142.97 20.9K
09:53 142.96 143.01 142.94 142.99 12.6K
09:54 142.96 143.03 142.95 143.03 24.1K
09:55 142.96 142.96 142.90 142.90 13.1K
09:56 142.95 142.95 142.87 142.87 17.2K
09:57 142.86 142.86 142.80 142.83 10.7K
09:58 142.83 142.84 142.81 142.84 17.9K
09:59 142.85 142.88 142.78 142.78 16.1K
10:00 142.77 142.77 142.64 142.66 13.8K
10:01 142.56 142.58 142.56 142.56 11.8K
10:02 142.58 142.63 142.58 142.63 19.6K
10:03 142.67 142.74 142.67 142.71 13.4K
10:04 142.63 142.65 142.63 142.64 21.0K
10:05 142.67 142.69 142.67 142.67 11.7K
10:06 142.69 142.70 142.68 142.69 8.1K
10:07 142.66 142.67 142.61 142.61 12.6K
10:08 142.60 142.60 142.40 142.45 34.1K
10:09 142.52 142.52 142.49 142.51 22.1K
10:10 142.51 142.51 142.44 142.49 27.9K
10:11 142.48 142.50 142.48 142.49 28.7K
10:12 142.52 142.53 142.51 142.51 14.3K
10:13 142.53 142.54 142.53 142.54 12.7K
10:14 142.54 142.60 142.54 142.60 7.8K
10:15 142.61 142.61 142.58 142.61 31.7K
10:16 142.64 142.72 142.64 142.72 22.1K
10:17 142.70 142.82 142.70 142.82 15.2K
10:18 142.83 142.84 142.79 142.79 8.9K
10:19 142.80 142.87 142.78 142.78 56.0K
10:20 142.77 142.87 142.77 142.83 58.9K
10:21 142.86 142.88 142.82 142.82 18.4K
10:22 142.82 142.82 142.78 142.80 10.5K
10:23 142.82 142.82 142.81 142.81 10.8K
10:24 142.77 142.77 142.70 142.70 8.6K
10:25 142.68 142.68 142.59 142.60 16.6K
10:26 142.60 142.60 142.57 142.57 5.4K
10:27 142.57 142.62 142.57 142.61 15.9K
10:28 142.62 142.63 142.62 142.62 8.4K
10:29 142.65 142.65 142.62 142.62 8.8K
10:30 142.61 142.61 142.57 142.57 9.6K
10:31 142.57 142.67 142.57 142.62 17.2K
10:32 142.62 142.67 142.61 142.67 6.6K
10:33 142.69 142.70 142.65 142.65 12.7K
10:34 142.66 142.74 142.65 142.73 190.6K
10:35 142.74 142.87 142.74 142.84 13.8K
10:36 142.84 142.91 142.84 142.91 26.2K
10:37 142.91 142.92 142.84 142.84 20.4K
10:38 142.82 142.83 142.81 142.83 8.6K
10:39 142.78 142.80 142.78 142.80 4.1K
10:40 142.78 142.78 142.76 142.78 14.5K
10:41 142.78 142.78 142.74 142.75 19.6K
10:42 142.74 142.75 142.74 142.75 23.2K
10:43 142.74 142.77 142.74 142.76 11.0K
10:44 142.75 142.76 142.72 142.72 4.9K
10:45 142.73 142.84 142.73 142.84 24.0K
10:46 142.85 142.85 142.82 142.82 33.2K
10:47 142.88 142.97 142.88 142.97 16.5K
10:48 142.94 142.95 142.93 142.94 19.9K
10:49 142.93 142.93 142.83 142.83 25.9K
10:50 142.87 142.87 142.83 142.84 43.7K
10:51 142.80 142.88 142.80 142.86 27.5K
10:52 142.91 142.92 142.90 142.90 60.5K
10:53 142.88 142.88 142.88 142.88 7.0K
10:54 142.83 142.86 142.83 142.86 25.1K
10:55 142.87 142.91 142.87 142.91 10.1K
10:56 142.85 142.89 142.85 142.85 13.2K
10:57 142.85 142.86 142.84 142.86 14.3K
10:58 142.86 142.86 142.82 142.82 15.9K
10:59 142.85 142.85 142.84 142.84 29.1K
11:00 142.90 142.94 142.87 142.94 32.1K
11:01 142.93 143.00 142.93 142.99 9.8K
11:02 143.03 143.05 143.02 143.05 17.1K
11:03 143.04 143.14 143.04 143.14 55.4K
11:04 143.21 143.25 143.21 143.24 32.6K
11:05 143.23 143.26 143.23 143.25 6.3K
11:06 143.24 143.24 143.17 143.17 18.7K
11:07 143.17 143.17 143.15 143.15 9.0K
11:08 143.10 143.10 143.06 143.07 13.4K
11:09 143.14 143.15 143.12 143.15 16.1K
11:10 143.15 143.27 143.15 143.27 16.1K
11:11 143.28 143.29 143.26 143.26 12.4K
11:12 143.23 143.25 143.22 143.23 27.9K
11:13 143.24 143.24 143.21 143.22 52.2K
11:14 143.22 143.24 143.20 143.20 15.4K
11:15 143.22 143.28 143.22 143.28 8.3K
11:16 143.32 143.35 143.32 143.32 53.6K
11:17 143.31 143.33 143.31 143.33 16.3K
11:18 143.37 143.40 143.33 143.40 25.6K
11:19 143.41 143.44 143.41 143.41 13.0K
11:20 143.40 143.42 143.39 143.41 3.8K
11:21 143.39 143.40 143.39 143.40 12.5K
11:22 143.40 143.41 143.40 143.41 8.7K
11:23 143.46 143.55 143.46 143.51 46.6K
11:24 143.51 143.51 143.50 143.51 6.8K
11:25 143.51 143.51 143.44 143.47 32.8K
11:26 143.49 143.49 143.41 143.41 37.9K
11:27 143.42 143.45 143.41 143.45 4.4K
11:28 143.45 143.45 143.39 143.39 6.6K
11:29 143.40 143.40 143.37 143.37 20.5K
11:30 143.36 143.36 143.33 143.34 11.2K
11:31 143.34 143.35 143.34 143.34 13.8K
11:32 143.37 143.37 143.36 143.36 12.3K
11:33 143.33 143.40 143.33 143.40 49.0K
11:34 143.44 143.45 143.43 143.45 19.8K
11:35 143.46 143.47 143.39 143.47 28.1K
11:36 143.46 143.46 143.40 143.40 10.6K
11:37 143.41 143.44 143.41 143.44 5.3K
11:38 143.42 143.55 143.42 143.52 16.6K
11:39 143.51 143.52 143.48 143.48 7.3K
11:40 143.47 143.49 143.46 143.49 69.1K
11:41 143.48 143.49 143.43 143.43 15.1K
11:42 143.44 143.47 143.43 143.47 15.6K
11:43 143.45 143.45 143.41 143.42 8.2K
11:44 143.39 143.43 143.39 143.43 7.9K
11:45 143.44 143.44 143.38 143.38 46.1K
11:46 143.44 143.44 143.42 143.43 13.2K
11:47 143.44 143.48 143.44 143.44 20.9K
11:48 143.45 143.46 143.44 143.46 13.1K
11:49 143.44 143.46 143.41 143.43 19.6K
11:50 143.44 143.52 143.44 143.52 28.3K
11:51 143.56 143.60 143.56 143.56 22.4K
11:52 143.56 143.56 143.54 143.54 8.9K
11:53 143.53 143.53 143.47 143.49 15.7K
11:54 143.49 143.52 143.49 143.50 18.6K
11:55 143.54 143.66 143.54 143.60 76.0K
11:56 143.58 143.58 143.51 143.51 36.8K
11:57 143.47 143.47 143.42 143.46 22.6K
11:58 143.46 143.46 143.38 143.38 6.9K
11:59 143.40 143.40 143.35 143.35 11.5K
12:00 143.34 143.34 143.30 143.32 24.4K
12:01 143.38 143.41 143.38 143.41 8.7K
12:02 143.45 143.47 143.36 143.36 23.2K
12:03 143.37 143.41 143.37 143.40 32.7K
12:04 143.38 143.41 143.38 143.41 23.3K
12:05 143.44 143.48 143.44 143.45 27.5K
12:06 143.54 143.57 143.53 143.53 34.2K
12:07 143.51 143.55 143.51 143.54 4.4K
12:08 143.56 143.62 143.56 143.62 16.7K
12:09 143.60 143.60 143.57 143.57 26.4K
12:10 143.55 143.55 143.51 143.53 9.0K
12:11 143.55 143.59 143.55 143.59 6.1K
12:12 143.57 143.59 143.54 143.54 5.0K
12:13 143.53 143.55 143.53 143.54 4.8K
12:14 143.56 143.56 143.55 143.55 8.5K
12:15 143.51 143.54 143.51 143.54 9.2K
12:16 143.55 143.58 143.55 143.58 6.5K
12:17 143.59 143.62 143.59 143.59 9.8K
12:18 143.62 143.64 143.62 143.63 17.8K
12:19 143.64 143.67 143.64 143.67 9.7K
12:20 143.66 143.66 143.65 143.65 12.7K
12:21 143.63 143.63 143.55 143.55 25.9K
12:22 143.55 143.55 143.44 143.44 21.3K
12:23 143.46 143.46 143.44 143.44 3.8K
12:24 143.43 143.43 143.42 143.43 7.8K
12:25 143.44 143.44 143.40 143.40 7.1K
12:26 143.40 143.40 143.34 143.34 5.4K
12:27 143.34 143.34 143.34 143.34 2.2K
12:28 143.33 143.33 143.32 143.32 6.1K
12:29 143.31 143.31 143.24 143.24 14.4K
12:30 143.23 143.23 143.17 143.17 19.9K
12:31 143.17 143.19 143.17 143.19 8.4K
12:32 143.18 143.28 143.18 143.28 13.5K
12:33 143.26 143.26 143.24 143.25 19.7K
12:34 143.26 143.30 143.24 143.24 13.1K
12:35 143.24 143.24 143.14 143.14 17.5K
12:36 143.10 143.15 143.10 143.15 16.5K
12:37 143.12 143.12 143.06 143.06 6.6K
12:38 143.06 143.06 143.03 143.03 7.2K
12:39 143.04 143.04 142.98 142.99 19.0K
12:40 143.00 143.00 142.94 142.94 11.3K
12:41 142.92 142.94 142.91 142.94 15.0K
12:42 142.96 142.99 142.96 142.99 5.9K
12:43 142.99 142.99 142.97 142.97 5.5K
12:44 142.96 142.98 142.95 142.95 7.2K
12:45 142.95 142.97 142.95 142.97 4.3K
12:46 142.97 142.97 142.97 142.97 6.8K
12:47 142.97 143.01 142.97 143.01 16.6K
12:48 142.97 143.00 142.97 143.00 5.4K
12:49 143.02 143.03 143.01 143.01 21.2K
12:50 143.03 143.03 143.02 143.02 4.1K
12:51 143.02 143.02 143.00 143.00 11.9K
12:52 143.01 143.02 143.01 143.02 4.8K
12:53 142.98 142.98 142.94 142.94 23.2K
12:54 142.96 142.96 142.91 142.91 17.8K
12:55 142.92 142.92 142.90 142.91 4.0K
12:56 142.91 142.91 142.89 142.89 8.1K
12:57 142.90 142.90 142.84 142.84 11.3K
12:58 142.89 142.89 142.84 142.84 10.4K
12:59 142.83 142.85 142.83 142.84 11.1K
13:00 142.85 142.86 142.81 142.82 18.4K
13:01 142.83 142.83 142.82 142.82 17.9K
13:02 142.82 142.88 142.82 142.86 11.9K
13:03 142.86 142.86 142.76 142.76 15.7K
13:04 142.80 142.80 142.79 142.80 4.9K
13:05 142.80 142.84 142.80 142.81 7.6K
13:06 142.79 142.79 142.77 142.77 7.9K
13:07 142.76 142.78 142.72 142.72 8.3K
13:08 142.71 142.72 142.71 142.71 28.0K
13:09 142.71 142.71 142.70 142.71 10.5K
13:10 142.73 142.73 142.69 142.69 6.1K
13:11 142.70 142.72 142.70 142.70 8.4K
13:12 142.70 142.72 142.70 142.71 2.3K
13:13 142.72 142.75 142.72 142.75 16.7K
13:14 142.77 142.81 142.76 142.81 15.4K
13:15 142.82 142.83 142.82 142.82 8.1K
13:16 142.79 142.81 142.78 142.81 8.8K
13:17 142.78 142.80 142.78 142.80 2.7K
13:18 142.80 142.80 142.74 142.75 11.2K
13:19 142.71 142.73 142.71 142.73 8.5K
13:20 142.74 142.75 142.74 142.75 4.1K
13:21 142.75 142.77 142.74 142.77 4.3K
13:22 142.77 142.78 142.75 142.75 13.3K
13:23 142.74 142.76 142.74 142.76 2.9K
13:24 142.75 142.80 142.75 142.77 6.5K
13:25 142.77 142.79 142.77 142.78 1.3K
13:26 142.79 142.80 142.78 142.78 4.9K
13:27 142.77 142.77 142.75 142.75 4.4K
13:28 142.75 142.76 142.75 142.75 10.1K
13:29 142.75 142.75 142.69 142.69 9.6K
13:30 142.68 142.70 142.67 142.67 7.9K
13:31 142.74 142.74 142.73 142.74 24.6K
13:32 142.77 142.78 142.76 142.76 8.3K
13:33 142.77 142.80 142.77 142.80 6.8K
13:34 142.80 142.83 142.80 142.83 9.3K
13:35 142.84 142.84 142.84 142.84 6.7K
13:36 142.84 142.84 142.84 142.84 7.9K
13:37 142.83 142.86 142.83 142.84 4.1K
13:38 142.83 142.83 142.76 142.77 8.9K
13:39 142.77 142.88 142.77 142.86 11.0K
13:40 142.86 142.86 142.75 142.75 9.2K
13:41 142.73 142.73 142.70 142.71 15.8K
13:42 142.72 142.75 142.72 142.75 4.5K
13:43 142.76 142.79 142.76 142.79 6.5K
13:44 142.77 142.79 142.77 142.79 3.3K
13:45 142.79 142.81 142.79 142.81 8.4K
13:46 142.80 142.80 142.72 142.72 13.9K
13:47 142.74 142.76 142.74 142.74 6.5K
13:48 142.74 142.76 142.74 142.75 7.5K
13:49 142.75 142.76 142.74 142.76 4.3K
13:50 142.71 142.76 142.71 142.74 10.6K
13:51 142.75 142.76 142.71 142.71 3.9K
13:52 142.71 142.72 142.71 142.71 15.8K
13:53 142.74 142.77 142.74 142.76 2.4K
13:54 142.74 142.77 142.74 142.77 1.6K
13:55 142.75 142.77 142.74 142.76 3.8K
13:56 142.74 142.75 142.74 142.75 8.4K
13:57 142.74 142.77 142.74 142.74 5.5K
13:58 142.73 142.75 142.73 142.74 8.9K
13:59 142.74 142.74 142.72 142.73 3.8K
14:00 142.73 142.73 142.71 142.73 5.9K
14:01 142.74 142.77 142.74 142.74 13.2K
14:02 142.74 142.74 142.73 142.73 4.6K
14:03 142.72 142.72 142.70 142.70 2.1K
14:04 142.66 142.70 142.66 142.69 6.3K
14:05 142.69 142.74 142.69 142.74 14.0K
14:06 142.74 142.80 142.72 142.80 12.6K
14:07 142.81 142.81 142.75 142.75 117.0K
14:08 142.73 142.75 142.72 142.75 18.1K
14:09 142.76 142.76 142.71 142.71 25.2K
14:10 142.74 142.74 142.66 142.69 17.9K
14:11 142.66 142.73 142.66 142.73 12.1K
14:12 142.74 142.74 142.71 142.71 5.2K
14:13 142.70 142.70 142.69 142.69 2.5K
14:14 142.69 142.72 142.69 142.72 6.3K
14:15 142.72 142.74 142.72 142.74 9.0K
14:16 142.74 142.75 142.74 142.75 4.8K
14:17 142.79 142.83 142.79 142.82 11.8K
14:18 142.82 142.82 142.81 142.81 1.3K
14:19 142.81 142.82 142.80 142.81 8.0K
14:20 142.84 142.84 142.83 142.83 13.4K
14:21 142.83 142.84 142.82 142.84 5.1K
14:22 142.84 142.85 142.84 142.84 2.5K
14:23 142.84 142.87 142.84 142.85 6.0K
14:24 142.85 142.87 142.85 142.86 8.5K
14:25 142.84 142.84 142.72 142.72 16.7K
14:26 142.70 142.70 142.66 142.67 12.1K
14:27 142.66 142.68 142.66 142.67 3.4K
14:28 142.66 142.69 142.65 142.69 9.1K
14:29 142.71 142.74 142.71 142.74 15.6K
14:30 142.73 142.74 142.73 142.74 1.3K
14:31 142.74 142.77 142.74 142.77 6.3K
14:32 142.77 142.80 142.77 142.80 10.1K
14:33 142.76 142.82 142.76 142.79 23.5K
14:34 142.80 142.83 142.79 142.83 7.8K
14:35 142.86 142.87 142.86 142.87 8.0K
14:36 142.88 142.88 142.85 142.86 3.1K
14:37 142.85 142.88 142.85 142.85 16.8K
14:38 142.85 142.86 142.81 142.81 8.3K
14:39 142.82 142.83 142.81 142.83 5.3K
14:40 142.85 142.85 142.81 142.83 10.8K
14:41 142.84 142.85 142.82 142.82 6.7K
14:42 142.82 142.86 142.82 142.83 16.3K
14:43 142.86 142.86 142.82 142.82 20.0K
14:44 142.82 142.84 142.82 142.84 42.4K
14:45 142.83 142.83 142.78 142.79 12.2K
14:46 142.78 142.80 142.78 142.80 3.4K
14:47 142.84 142.85 142.84 142.85 17.3K
14:48 142.84 142.85 142.83 142.84 31.3K
14:49 142.85 142.85 142.82 142.82 7.7K
14:50 142.83 142.83 142.82 142.82 3.4K
14:51 142.82 142.82 142.81 142.81 4.0K
14:52 142.85 142.86 142.83 142.85 5.9K
14:53 142.90 142.90 142.89 142.90 4.8K
14:54 142.89 142.92 142.89 142.92 6.2K
14:55 142.92 142.97 142.92 142.96 4.9K
14:56 142.96 142.96 142.93 142.93 4.3K
14:57 142.91 142.91 142.90 142.91 2.1K
14:58 142.91 142.95 142.91 142.95 3.0K
14:59 142.91 142.95 142.91 142.95 13.6K
15:00 142.88 142.88 142.77 142.77 10.0K
15:01 142.76 142.78 142.74 142.78 13.6K
15:02 142.74 142.77 142.74 142.75 10.1K
15:03 142.81 142.88 142.81 142.88 28.1K
15:04 142.86 142.88 142.86 142.87 3.9K
15:05 142.86 142.88 142.86 142.86 9.5K
15:06 142.86 142.86 142.85 142.86 10.1K
15:07 142.89 142.89 142.87 142.89 10.3K
15:08 142.91 142.93 142.86 142.86 16.4K
15:09 142.85 142.89 142.85 142.89 4.6K
15:10 142.89 142.89 142.86 142.86 14.2K
15:11 142.87 142.92 142.85 142.92 42.3K
15:12 142.94 142.94 142.88 142.90 30.2K
15:13 142.88 142.88 142.85 142.86 12.5K
15:14 142.83 142.88 142.81 142.88 21.6K
15:15 142.89 142.89 142.89 142.89 12.9K
15:16 142.89 142.89 142.85 142.85 7.2K
15:17 142.80 142.80 142.77 142.77 37.2K
15:18 142.76 142.76 142.59 142.59 62.0K
15:19 142.60 142.67 142.60 142.67 19.9K
15:20 142.67 142.75 142.67 142.74 17.8K
15:21 142.72 142.73 142.69 142.69 9.2K
15:22 142.74 142.74 142.73 142.74 13.1K
15:23 142.70 142.72 142.69 142.72 13.6K
15:24 142.72 142.72 142.70 142.70 4.8K
15:25 142.72 142.72 142.66 142.66 10.0K
15:26 142.61 142.62 142.59 142.59 18.1K
15:27 142.57 142.61 142.57 142.61 5.9K
15:28 142.61 142.61 142.53 142.53 11.2K
15:29 142.52 142.52 142.48 142.48 20.2K
15:30 142.49 142.53 142.49 142.53 26.0K
15:31 142.53 142.56 142.49 142.49 31.9K
15:32 142.45 142.45 142.39 142.41 54.9K
15:33 142.41 142.43 142.41 142.43 80.9K
15:34 142.42 142.42 142.38 142.41 9.8K
15:35 142.37 142.37 142.25 142.25 51.1K
15:36 142.31 142.33 142.30 142.33 73.1K
15:37 142.33 142.33 142.31 142.31 12.6K
15:38 142.30 142.39 142.30 142.39 32.0K
15:39 142.39 142.39 142.36 142.38 5.8K
15:40 142.38 142.38 142.38 142.38 10.9K
15:41 142.38 142.43 142.38 142.43 24.7K
15:42 142.42 142.48 142.42 142.48 20.0K
15:43 142.43 142.43 142.42 142.42 63.0K
15:44 142.42 142.47 142.42 142.47 15.1K
15:45 142.48 142.51 142.48 142.49 15.6K
15:46 142.51 142.54 142.51 142.53 17.0K
15:47 142.53 142.56 142.53 142.56 10.4K
15:48 142.63 142.64 142.62 142.64 33.9K
15:49 142.65 142.65 142.63 142.63 14.7K
15:50 142.51 142.51 142.27 142.38 131.7K
15:51 142.37 142.43 142.34 142.43 38.0K
15:52 142.44 142.44 142.40 142.40 39.6K
15:53 142.40 142.43 142.40 142.42 33.4K
15:54 142.42 142.42 142.38 142.40 49.6K
15:55 142.43 142.54 142.43 142.54 143.5K
15:56 142.43 142.50 142.43 142.50 96.7K
15:57 142.49 142.49 142.45 142.45 74.1K
15:58 142.46 142.51 142.46 142.51 64.5K
15:59 142.49 142.49 142.42 142.43 114.1K
16:00 142.44 142.45 142.44 142.45 5,624.4K
16:01 142.45 142.45 142.45 142.45 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