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
09:30 141.45 141.45 140.79 140.79 271.7K
09:31 140.84 141.09 140.83 141.09 25.7K
09:32 141.02 141.21 141.02 141.12 29.1K
09:33 141.13 141.14 141.02 141.14 18.2K
09:34 141.14 141.14 140.89 141.03 20.4K
09:35 140.94 141.11 140.94 141.02 19.1K
09:36 141.01 141.01 140.61 140.61 21.0K
09:37 140.55 140.77 140.55 140.77 14.6K
09:38 140.84 140.87 140.72 140.72 54.3K
09:39 140.72 140.81 140.72 140.81 8.7K
09:40 140.86 141.22 140.86 141.22 59.1K
09:41 141.20 141.57 141.20 141.57 35.4K
09:42 141.61 141.85 141.61 141.85 62.1K
09:43 141.98 141.98 141.88 141.88 25.0K
09:44 141.83 141.87 141.67 141.67 24.9K
09:45 141.70 141.93 141.70 141.93 23.6K
09:46 141.86 141.90 141.64 141.64 19.1K
09:47 141.71 141.83 141.71 141.73 17.1K
09:48 141.72 141.72 141.62 141.62 33.9K
09:49 141.51 141.64 141.51 141.64 21.8K
09:50 141.89 141.93 141.87 141.93 47.5K
09:51 141.97 141.99 141.96 141.99 11.3K
09:52 141.99 141.99 141.81 141.81 31.7K
09:53 141.76 141.83 141.76 141.77 28.7K
09:54 141.81 141.81 141.68 141.68 66.3K
09:55 141.71 141.71 141.61 141.63 19.8K
09:56 141.60 141.60 141.49 141.54 17.4K
09:57 141.63 141.63 141.47 141.49 20.6K
09:58 141.51 141.51 141.45 141.50 17.5K
09:59 141.53 141.54 141.50 141.51 12.0K
10:00 141.68 141.82 141.68 141.79 53.7K
10:01 141.73 141.73 141.50 141.50 9.6K
10:02 141.44 141.64 141.44 141.64 16.3K
10:03 141.63 141.68 141.63 141.65 22.8K
10:04 141.58 141.58 141.49 141.54 13.3K
10:05 141.57 141.60 141.56 141.59 13.9K
10:06 141.74 141.84 141.74 141.81 24.0K
10:07 141.86 141.96 141.86 141.94 17.9K
10:08 142.01 142.21 142.01 142.14 72.2K
10:09 142.15 142.17 142.07 142.07 16.3K
10:10 142.06 142.12 141.97 141.97 39.8K
10:11 141.95 142.11 141.95 142.00 23.8K
10:12 142.06 142.06 141.94 142.01 34.4K
10:13 142.04 142.04 142.00 142.02 19.0K
10:14 142.11 142.11 141.94 142.00 21.9K
10:15 141.99 142.20 141.99 142.20 39.1K
10:16 142.19 142.37 142.19 142.37 57.1K
10:17 142.32 142.32 142.22 142.22 28.6K
10:18 142.24 142.42 142.24 142.39 32.8K
10:19 142.32 142.32 142.24 142.24 13.9K
10:20 142.34 142.46 142.33 142.33 45.8K
10:21 142.35 142.37 142.34 142.34 277.5K
10:22 142.33 142.33 142.17 142.17 37.6K
10:23 142.21 142.24 142.20 142.24 25.9K
10:24 142.26 142.26 142.14 142.16 14.6K
10:25 142.15 142.15 141.93 141.93 29.5K
10:26 141.91 141.99 141.91 141.96 21.1K
10:27 141.97 141.97 141.89 141.92 16.4K
10:28 141.88 142.12 141.88 142.12 20.0K
10:29 142.15 142.16 142.14 142.14 13.0K
10:30 142.03 142.06 141.97 142.02 20.8K
10:31 141.99 141.99 141.95 141.97 12.7K
10:32 141.97 141.97 141.90 141.90 6.2K
10:33 141.91 141.98 141.91 141.97 24.1K
10:34 141.99 142.11 141.99 142.07 14.6K
10:35 142.09 142.14 142.08 142.08 4.5K
10:36 142.08 142.12 142.07 142.12 6.2K
10:37 142.12 142.17 142.12 142.17 12.1K
10:38 142.17 142.17 142.13 142.14 4.3K
10:39 142.18 142.22 142.18 142.20 9.1K
10:40 142.20 142.20 142.13 142.13 6.3K
10:41 142.05 142.05 141.98 141.98 22.3K
10:42 142.00 142.11 142.00 142.10 14.8K
10:43 142.14 142.14 142.03 142.07 30.6K
10:44 142.09 142.09 142.00 142.00 9.1K
10:45 142.01 142.05 142.01 142.05 4.9K
10:46 142.07 142.07 141.93 141.93 8.6K
10:47 141.92 141.92 141.86 141.91 14.5K
10:48 141.90 141.90 141.81 141.81 20.2K
10:49 141.86 141.95 141.86 141.95 18.0K
10:50 141.95 141.96 141.92 141.92 4.3K
10:51 141.90 141.90 141.83 141.83 11.1K
10:52 141.82 141.82 141.81 141.82 21.3K
10:53 141.79 141.89 141.79 141.89 19.2K
10:54 141.90 141.98 141.90 141.98 5.0K
10:55 141.99 142.04 141.99 142.00 15.7K
10:56 141.94 142.01 141.94 142.00 4.8K
10:57 141.94 141.94 141.92 141.93 6.9K
10:58 141.95 141.95 141.89 141.89 10.3K
10:59 141.88 141.88 141.82 141.82 6.4K
11:00 141.88 141.97 141.83 141.83 14.6K
11:01 141.83 141.97 141.83 141.97 8.9K
11:02 142.02 142.04 142.00 142.04 10.0K
11:03 142.04 142.04 141.92 141.92 7.0K
11:04 141.93 141.93 141.86 141.88 6.0K
11:05 141.85 141.85 141.77 141.77 8.3K
11:06 141.77 141.86 141.77 141.86 15.9K
11:07 141.85 141.85 141.77 141.77 6.4K
11:08 141.78 141.88 141.78 141.88 9.4K
11:09 141.88 141.89 141.87 141.87 4.4K
11:10 141.82 141.82 141.72 141.72 8.4K
11:11 141.74 141.74 141.63 141.63 13.3K
11:12 141.64 141.67 141.63 141.63 17.3K
11:13 141.65 141.72 141.65 141.69 7.8K
11:14 141.66 141.70 141.66 141.69 5.5K
11:15 141.60 141.60 141.51 141.52 37.6K
11:16 141.50 141.52 141.50 141.52 12.4K
11:17 141.50 141.50 141.46 141.46 10.1K
11:18 141.46 141.47 141.45 141.45 6.7K
11:19 141.46 141.57 141.46 141.53 8.2K
11:20 141.52 141.52 141.48 141.48 9.7K
11:21 141.47 141.49 141.47 141.49 9.4K
11:22 141.50 141.50 141.33 141.34 19.1K
11:23 141.36 141.39 141.36 141.39 6.3K
11:24 141.33 141.41 141.30 141.41 38.8K
11:25 141.37 141.39 141.35 141.35 6.4K
11:26 141.31 141.40 141.31 141.40 14.8K
11:27 141.39 141.47 141.39 141.47 53.1K
11:28 141.39 141.39 141.36 141.37 17.1K
11:29 141.49 141.55 141.49 141.55 25.7K
11:30 141.61 141.64 141.58 141.59 22.2K
11:31 141.59 141.69 141.59 141.69 13.6K
11:32 141.63 141.71 141.63 141.70 17.6K
11:33 141.75 141.75 141.71 141.71 14.9K
11:34 141.70 141.76 141.70 141.76 22.3K
11:35 141.78 141.84 141.78 141.84 17.3K
11:36 141.80 141.80 141.70 141.70 30.8K
11:37 141.65 141.65 141.61 141.61 8.6K
11:38 141.61 141.61 141.57 141.57 14.1K
11:39 141.57 141.57 141.55 141.55 13.2K
11:40 141.55 141.55 141.52 141.52 16.3K
11:41 141.51 141.52 141.50 141.50 15.8K
11:42 141.48 141.48 141.36 141.36 14.6K
11:43 141.36 141.36 141.24 141.24 16.6K
11:44 141.26 141.30 141.26 141.30 5.6K
11:45 141.31 141.39 141.31 141.39 7.9K
11:46 141.41 141.45 141.41 141.44 8.2K
11:47 141.44 141.45 141.42 141.42 8.7K
11:48 141.41 141.43 141.38 141.43 18.2K
11:49 141.39 141.39 141.34 141.36 9.0K
11:50 141.37 141.49 141.37 141.42 18.2K
11:51 141.45 141.51 141.43 141.51 8.5K
11:52 141.51 141.60 141.51 141.60 10.3K
11:53 141.60 141.60 141.49 141.50 18.3K
11:54 141.50 141.50 141.47 141.48 4.7K
11:55 141.48 141.51 141.47 141.51 7.3K
11:56 141.46 141.46 141.41 141.41 19.5K
11:57 141.39 141.39 141.34 141.34 8.2K
11:58 141.33 141.35 141.33 141.35 6.6K
11:59 141.35 141.37 141.35 141.36 2.8K
12:00 141.37 141.41 141.36 141.39 8.6K
12:01 141.42 141.44 141.42 141.43 8.9K
12:02 141.41 141.46 141.40 141.46 6.2K
12:03 141.46 141.55 141.46 141.55 8.0K
12:04 141.59 141.59 141.53 141.56 22.1K
12:05 141.56 141.58 141.54 141.58 4.3K
12:06 141.58 141.63 141.58 141.63 5.3K
12:07 141.65 141.67 141.63 141.65 7.0K
12:08 141.64 141.64 141.53 141.53 10.6K
12:09 141.51 141.51 141.49 141.50 7.7K
12:10 141.50 141.58 141.50 141.54 20.1K
12:11 141.55 141.57 141.55 141.57 2.6K
12:12 141.57 141.57 141.47 141.47 6.6K
12:13 141.45 141.45 141.29 141.29 33.2K
12:14 141.25 141.34 141.25 141.33 41.4K
12:15 141.32 141.32 141.31 141.32 29.2K
12:16 141.32 141.34 141.32 141.32 4.2K
12:17 141.30 141.30 141.29 141.30 8.0K
12:18 141.34 141.36 141.34 141.36 5.7K
12:19 141.46 141.48 141.44 141.44 12.5K
12:20 141.43 141.51 141.41 141.51 5.7K
12:21 141.51 141.51 141.47 141.47 6.3K
12:22 141.48 141.48 141.41 141.41 14.1K
12:23 141.40 141.40 141.34 141.34 21.3K
12:24 141.35 141.45 141.35 141.43 8.4K
12:25 141.43 141.43 141.42 141.43 4.2K
12:26 141.41 141.41 141.36 141.36 8.3K
12:27 141.36 141.36 141.31 141.32 37.4K
12:28 141.32 141.36 141.32 141.36 4.7K
12:29 141.35 141.41 141.35 141.38 10.7K
12:30 141.39 141.42 141.39 141.39 10.9K
12:31 141.42 141.48 141.42 141.48 11.0K
12:32 141.48 141.52 141.46 141.52 7.1K
12:33 141.51 141.55 141.50 141.55 19.6K
12:34 141.55 141.55 141.55 141.55 1.0K
12:35 141.55 141.57 141.55 141.57 20.2K
12:36 141.61 141.61 141.55 141.55 7.8K
12:37 141.57 141.57 141.54 141.54 7.7K
12:38 141.55 141.58 141.54 141.58 8.7K
12:39 141.58 141.58 141.56 141.56 2.5K
12:40 141.55 141.60 141.55 141.60 3.3K
12:41 141.55 141.58 141.55 141.55 11.6K
12:42 141.56 141.56 141.53 141.53 7.2K
12:43 141.54 141.60 141.54 141.60 12.5K
12:44 141.62 141.62 141.59 141.59 4.7K
12:45 141.59 141.68 141.59 141.67 11.8K
12:46 141.66 141.67 141.66 141.66 3.8K
12:47 141.66 141.74 141.65 141.74 7.3K
12:48 141.73 141.73 141.70 141.70 4.2K
12:49 141.68 141.71 141.68 141.71 4.4K
12:50 141.69 141.69 141.66 141.66 11.0K
12:51 141.66 141.66 141.63 141.63 6.3K
12:52 141.64 141.66 141.64 141.65 5.0K
12:53 141.66 141.66 141.62 141.62 5.2K
12:54 141.63 141.64 141.62 141.64 7.0K
12:55 141.66 141.68 141.66 141.68 5.5K
12:56 141.68 141.68 141.66 141.67 1.9K
12:57 141.67 141.75 141.67 141.75 5.2K
12:58 141.75 141.75 141.71 141.71 4.5K
12:59 141.71 141.71 141.67 141.67 11.1K
13:00 141.71 141.78 141.71 141.78 8.5K
13:01 141.78 141.78 141.75 141.77 6.0K
13:02 141.78 141.80 141.77 141.80 4.3K
13:03 141.80 141.80 141.67 141.69 22.3K
13:04 141.80 141.83 141.80 141.83 15.6K
13:05 141.80 141.80 141.75 141.75 15.5K
13:06 141.76 141.83 141.76 141.82 6.1K
13:07 141.84 141.85 141.78 141.82 10.0K
13:08 141.82 141.86 141.82 141.83 10.0K
13:09 141.82 141.82 141.80 141.80 4.8K
13:10 141.80 141.81 141.78 141.81 7.1K
13:11 141.81 141.89 141.81 141.85 10.8K
13:12 141.85 141.85 141.84 141.85 21.6K
13:13 141.85 141.85 141.80 141.81 7.8K
13:14 141.80 141.83 141.80 141.83 2.7K
13:15 141.82 141.85 141.82 141.85 7.3K
13:16 141.86 141.86 141.80 141.80 43.0K
13:17 141.84 141.85 141.81 141.84 4.0K
13:18 141.84 141.89 141.84 141.87 11.5K
13:19 141.88 141.88 141.84 141.84 24.6K
13:20 141.86 141.86 141.83 141.85 3.9K
13:21 141.85 141.89 141.85 141.89 25.6K
13:22 141.88 141.89 141.82 141.82 7.0K
13:23 141.87 141.87 141.83 141.83 7.1K
13:24 141.89 141.93 141.89 141.93 7.0K
13:25 141.93 141.94 141.93 141.94 1.8K
13:26 141.93 141.95 141.93 141.95 0.6K
13:27 141.94 141.95 141.94 141.95 1.2K
13:28 141.95 141.95 141.94 141.94 7.5K
13:29 141.95 141.95 141.94 141.95 5.6K
13:30 141.96 141.96 141.94 141.94 5.3K
13:31 141.91 141.92 141.90 141.90 13.0K
13:32 141.86 141.87 141.85 141.87 7.8K
13:33 141.88 141.88 141.88 141.88 6.6K
13:34 141.87 141.87 141.83 141.83 3.9K
13:35 141.80 141.80 141.76 141.76 28.0K
13:36 141.74 141.74 141.74 141.74 5.0K
13:37 141.72 141.78 141.72 141.78 6.7K
13:38 141.77 141.81 141.77 141.79 5.5K
13:39 141.83 141.83 141.81 141.83 4.1K
13:40 141.87 141.92 141.87 141.89 7.3K
13:41 141.93 141.95 141.92 141.92 53.5K
13:42 141.92 141.92 141.90 141.92 1.0K
13:43 141.84 141.84 141.81 141.82 9.7K
13:44 141.81 141.81 141.77 141.78 9.3K
13:45 141.78 141.80 141.78 141.79 6.8K
13:46 141.79 141.80 141.79 141.79 1.5K
13:47 141.79 141.80 141.74 141.74 15.9K
13:48 141.72 141.73 141.72 141.73 3.5K
13:49 141.71 141.71 141.68 141.71 10.5K
13:50 141.71 141.74 141.70 141.70 4.9K
13:51 141.69 141.69 141.64 141.68 5.4K
13:52 141.68 141.68 141.65 141.65 7.7K
13:53 141.62 141.64 141.61 141.61 18.1K
13:54 141.62 141.65 141.62 141.65 4.6K
13:55 141.64 141.69 141.64 141.67 12.0K
13:56 141.67 141.70 141.67 141.70 15.6K
13:57 141.70 141.73 141.68 141.73 13.7K
13:58 141.74 141.74 141.69 141.69 8.6K
13:59 141.68 141.71 141.68 141.68 10.4K
14:00 141.66 141.66 141.56 141.56 17.0K
14:01 141.52 141.54 141.52 141.54 13.4K
14:02 141.57 141.58 141.55 141.58 19.5K
14:03 141.58 141.58 141.54 141.54 12.2K
14:04 141.54 141.55 141.54 141.55 4.3K
14:05 141.60 141.75 141.60 141.75 28.1K
14:06 141.73 141.73 141.72 141.73 23.1K
14:07 141.74 141.79 141.74 141.79 9.3K
14:08 141.79 141.79 141.77 141.78 5.7K
14:09 141.78 141.78 141.76 141.76 10.5K
14:10 141.75 141.75 141.74 141.74 23.6K
14:11 141.75 141.75 141.75 141.75 11.7K
14:12 141.74 141.74 141.69 141.69 14.2K
14:13 141.67 141.69 141.67 141.69 15.9K
14:14 141.67 141.67 141.65 141.65 19.1K
14:15 141.57 141.57 141.56 141.57 13.6K
14:16 141.56 141.59 141.56 141.59 8.7K
14:17 141.57 141.57 141.56 141.56 5.6K
14:18 141.56 141.60 141.56 141.60 5.3K
14:19 141.56 141.57 141.56 141.57 4.0K
14:20 141.57 141.58 141.57 141.58 3.4K
14:21 141.57 141.59 141.57 141.58 12.0K
14:22 141.58 141.60 141.58 141.60 2.2K
14:23 141.62 141.64 141.61 141.64 15.9K
14:24 141.65 141.71 141.65 141.71 5.0K
14:25 141.73 141.75 141.73 141.75 7.7K
14:26 141.74 141.74 141.70 141.70 11.6K
14:27 141.68 141.68 141.59 141.59 36.5K
14:28 141.59 141.59 141.56 141.59 19.3K
14:29 141.65 141.73 141.65 141.72 21.0K
14:30 141.71 141.80 141.70 141.80 16.4K
14:31 141.89 141.89 141.86 141.86 7.7K
14:32 141.87 141.88 141.87 141.87 3.7K
14:33 141.88 141.88 141.86 141.86 5.4K
14:34 141.85 141.92 141.85 141.92 11.2K
14:35 141.89 141.91 141.89 141.91 8.6K
14:36 141.93 141.99 141.92 141.95 26.0K
14:37 141.96 141.97 141.96 141.97 10.5K
14:38 141.97 141.98 141.97 141.97 11.7K
14:39 141.97 141.98 141.96 141.98 9.8K
14:40 141.97 141.97 141.96 141.96 4.5K
14:41 141.97 141.98 141.96 141.98 19.2K
14:42 141.98 141.98 141.93 141.94 22.0K
14:43 141.96 141.96 141.93 141.96 18.2K
14:44 141.99 142.01 141.99 141.99 17.4K
14:45 141.98 142.04 141.98 142.01 12.6K
14:46 142.01 142.05 142.00 142.04 7.3K
14:47 142.01 142.01 141.99 142.00 17.1K
14:48 142.00 142.02 142.00 142.02 9.6K
14:49 142.02 142.12 142.02 142.12 14.8K
14:50 142.12 142.13 142.12 142.12 10.7K
14:51 142.12 142.19 142.12 142.17 15.0K
14:52 142.12 142.13 142.08 142.13 10.0K
14:53 142.14 142.14 142.05 142.05 8.4K
14:54 142.05 142.05 142.01 142.01 3.2K
14:55 142.03 142.10 142.03 142.10 6.3K
14:56 142.10 142.12 142.10 142.11 8.3K
14:57 142.12 142.18 142.12 142.14 13.9K
14:58 142.14 142.18 142.14 142.18 11.5K
14:59 142.19 142.19 142.17 142.18 5.6K
15:00 142.16 142.16 142.16 142.16 4.9K
15:01 142.14 142.17 142.14 142.16 7.2K
15:02 142.16 142.17 142.15 142.15 26.9K
15:03 142.17 142.18 142.15 142.15 17.0K
15:04 142.15 142.16 142.15 142.15 3.6K
15:05 142.12 142.14 142.10 142.13 11.2K
15:06 142.13 142.14 142.13 142.13 34.5K
15:07 142.19 142.20 142.19 142.20 27.6K
15:08 142.19 142.19 142.14 142.14 15.5K
15:09 142.13 142.15 142.08 142.08 12.0K
15:10 142.08 142.11 142.06 142.11 11.4K
15:11 142.11 142.11 142.09 142.09 4.9K
15:12 142.09 142.11 142.09 142.11 2.4K
15:13 142.12 142.12 142.11 142.11 26.5K
15:14 142.09 142.14 142.06 142.09 42.4K
15:15 142.10 142.10 142.07 142.07 12.5K
15:16 142.06 142.07 142.06 142.06 5.3K
15:17 142.10 142.15 142.10 142.15 7.1K
15:18 142.18 142.30 142.18 142.30 40.3K
15:19 142.27 142.27 142.23 142.23 24.8K
15:20 142.24 142.33 142.24 142.33 11.9K
15:21 142.34 142.36 142.32 142.32 15.2K
15:22 142.31 142.36 142.31 142.36 29.1K
15:23 142.37 142.48 142.37 142.48 14.5K
15:24 142.50 142.50 142.40 142.42 36.7K
15:25 142.42 142.43 142.39 142.39 29.7K
15:26 142.38 142.38 142.27 142.27 12.4K
15:27 142.28 142.30 142.28 142.28 22.4K
15:28 142.28 142.30 142.28 142.28 12.2K
15:29 142.25 142.30 142.25 142.26 51.0K
15:30 142.27 142.34 142.27 142.34 17.8K
15:31 142.36 142.39 142.36 142.37 54.9K
15:32 142.37 142.38 142.36 142.36 20.6K
15:33 142.36 142.37 142.34 142.34 14.2K
15:34 142.32 142.37 142.32 142.37 27.1K
15:35 142.36 142.36 142.34 142.35 28.5K
15:36 142.32 142.33 142.31 142.33 8.1K
15:37 142.33 142.33 142.27 142.29 25.4K
15:38 142.30 142.30 142.28 142.30 16.7K
15:39 142.31 142.31 142.29 142.31 16.4K
15:40 142.32 142.32 142.25 142.25 32.3K
15:41 142.25 142.26 142.18 142.18 12.5K
15:42 142.17 142.17 142.13 142.15 48.7K
15:43 142.20 142.22 142.20 142.20 20.2K
15:44 142.20 142.23 142.20 142.23 7.7K
15:45 142.23 142.25 142.23 142.24 12.6K
15:46 142.25 142.25 142.22 142.22 18.7K
15:47 142.21 142.21 142.17 142.17 14.0K
15:48 142.13 142.13 142.05 142.05 27.2K
15:49 142.08 142.13 142.08 142.13 24.9K
15:50 142.10 142.11 141.97 141.97 139.8K
15:51 141.97 141.97 141.78 141.78 57.6K
15:52 141.76 141.80 141.76 141.79 81.9K
15:53 141.80 141.84 141.79 141.84 62.0K
15:54 141.82 141.87 141.82 141.85 54.1K
15:55 141.89 142.01 141.89 142.01 139.9K
15:56 141.95 142.02 141.92 142.02 153.2K
15:57 142.03 142.04 142.03 142.04 71.0K
15:58 142.04 142.05 142.00 142.00 100.1K
15:59 141.95 141.98 141.94 141.96 142.4K
16:00 141.87 141.89 141.87 141.89 2,543.3K
16:01 141.89 141.89 141.89 141.89 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