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
09:30 142.83 142.97 142.83 142.97 135.3K
09:31 142.94 143.00 142.91 142.93 19.5K
09:32 142.90 142.97 142.81 142.91 12.8K
09:33 142.87 143.03 142.87 143.03 15.0K
09:34 143.06 143.08 142.90 142.90 18.2K
09:35 142.89 143.02 142.89 143.02 26.3K
09:36 143.13 143.23 143.08 143.23 35.3K
09:37 143.25 143.25 143.12 143.18 27.5K
09:38 143.28 143.39 143.28 143.39 14.1K
09:39 143.41 143.50 143.31 143.31 89.3K
09:40 143.28 143.31 143.13 143.15 32.9K
09:41 143.13 143.19 143.13 143.19 31.6K
09:42 143.22 143.23 143.11 143.23 42.8K
09:43 143.24 143.28 143.24 143.28 12.7K
09:44 143.34 143.34 143.16 143.16 32.9K
09:45 143.06 143.06 142.96 143.03 12.3K
09:46 143.06 143.08 143.03 143.07 17.7K
09:47 143.07 143.08 143.03 143.05 12.8K
09:48 143.16 143.19 143.12 143.12 18.0K
09:49 143.11 143.15 143.07 143.15 16.4K
09:50 143.15 143.17 143.14 143.15 7.3K
09:51 143.15 143.35 143.15 143.35 8.3K
09:52 143.35 143.41 143.35 143.41 11.3K
09:53 143.45 143.45 143.29 143.29 11.2K
09:54 143.21 143.21 143.10 143.12 15.7K
09:55 143.13 143.13 143.04 143.11 19.6K
09:56 143.11 143.14 143.08 143.12 6.0K
09:57 143.06 143.13 143.06 143.13 4.6K
09:58 143.08 143.13 143.08 143.13 4.7K
09:59 143.06 143.07 143.02 143.02 9.4K
10:00 142.99 143.03 142.88 142.88 18.1K
10:01 142.84 142.84 142.78 142.80 32.0K
10:02 142.77 142.77 142.55 142.55 74.9K
10:03 142.61 142.61 142.58 142.58 5.0K
10:04 142.61 142.61 142.54 142.54 8.3K
10:05 142.63 142.63 142.56 142.62 17.2K
10:06 142.55 142.66 142.55 142.56 11.2K
10:07 142.56 142.60 142.56 142.57 6.0K
10:08 142.58 142.60 142.58 142.60 6.9K
10:09 142.70 142.72 142.70 142.72 13.9K
10:10 142.72 142.81 142.72 142.77 9.2K
10:11 142.90 142.90 142.86 142.86 10.5K
10:12 142.93 142.93 142.77 142.77 15.2K
10:13 142.73 142.75 142.71 142.73 4.7K
10:14 142.73 142.77 142.73 142.73 5.3K
10:15 142.73 142.80 142.71 142.80 11.3K
10:16 142.82 142.82 142.68 142.68 12.9K
10:17 142.64 142.64 142.61 142.61 2.9K
10:18 142.52 142.52 142.45 142.47 15.5K
10:19 142.49 142.50 142.45 142.50 6.9K
10:20 142.44 142.54 142.44 142.53 13.4K
10:21 142.52 142.57 142.52 142.57 19.7K
10:22 142.59 142.64 142.59 142.64 3.3K
10:23 142.63 142.65 142.63 142.64 5.3K
10:24 142.67 142.72 142.67 142.67 11.2K
10:25 142.67 142.67 142.47 142.47 10.2K
10:26 142.51 142.56 142.51 142.56 6.4K
10:27 142.55 142.61 142.55 142.61 3.5K
10:28 142.62 142.66 142.60 142.66 3.1K
10:29 142.67 142.72 142.67 142.72 5.0K
10:30 142.70 142.74 142.68 142.74 12.5K
10:31 142.73 142.75 142.71 142.71 3.1K
10:32 142.73 142.76 142.69 142.69 9.5K
10:33 142.70 142.78 142.70 142.78 10.7K
10:34 142.82 142.82 142.79 142.79 4.5K
10:35 142.82 142.96 142.82 142.96 10.3K
10:36 142.98 143.03 142.98 143.03 21.4K
10:37 143.02 143.08 143.02 143.08 45.0K
10:38 143.05 143.05 142.92 142.92 19.1K
10:39 142.92 142.92 142.88 142.88 6.4K
10:40 142.86 142.86 142.84 142.84 4.7K
10:41 142.84 142.88 142.84 142.88 6.1K
10:42 142.89 142.92 142.89 142.92 4.7K
10:43 142.93 142.94 142.92 142.94 2.1K
10:44 142.93 142.98 142.93 142.98 3.2K
10:45 142.98 142.98 142.94 142.94 15.8K
10:46 142.84 142.87 142.84 142.87 9.6K
10:47 142.87 142.87 142.81 142.81 2.0K
10:48 142.81 142.81 142.76 142.76 1.7K
10:49 142.87 142.87 142.85 142.85 14.8K
10:50 142.85 142.85 142.84 142.85 4.5K
10:51 142.87 142.87 142.83 142.83 15.4K
10:52 142.83 142.93 142.83 142.93 14.6K
10:53 142.93 142.93 142.91 142.91 13.8K
10:54 142.90 142.90 142.84 142.84 11.1K
10:55 142.81 142.81 142.78 142.78 6.6K
10:56 142.78 142.81 142.78 142.79 4.4K
10:57 142.80 142.85 142.80 142.85 3.5K
10:58 142.88 142.88 142.87 142.88 9.9K
10:59 142.88 142.93 142.88 142.93 14.5K
11:00 142.95 143.14 142.95 143.14 130.0K
11:01 143.12 143.17 143.12 143.17 7.6K
11:02 143.17 143.17 143.16 143.17 4.0K
11:03 143.18 143.18 143.13 143.14 15.7K
11:04 143.16 143.16 143.11 143.11 9.1K
11:05 143.10 143.11 143.10 143.11 4.8K
11:06 143.09 143.10 143.08 143.10 3.5K
11:07 143.08 143.11 143.07 143.09 7.6K
11:08 143.09 143.16 143.09 143.16 9.9K
11:09 143.16 143.16 143.13 143.13 7.1K
11:10 143.14 143.14 143.06 143.08 7.5K
11:11 143.11 143.12 143.10 143.11 8.3K
11:12 143.09 143.12 143.09 143.11 9.4K
11:13 143.12 143.12 143.07 143.07 8.8K
11:14 143.04 143.07 143.04 143.06 15.7K
11:15 143.06 143.11 143.06 143.11 3.5K
11:16 143.12 143.13 143.08 143.08 14.8K
11:17 143.08 143.08 143.08 143.08 4.9K
11:18 143.10 143.14 143.10 143.13 3.5K
11:19 143.13 143.13 143.12 143.13 3.0K
11:20 143.11 143.12 143.11 143.12 9.3K
11:21 143.12 143.12 143.05 143.08 11.4K
11:22 143.09 143.18 143.09 143.18 11.1K
11:23 143.20 143.25 143.20 143.25 3.9K
11:24 143.25 143.28 143.25 143.28 5.6K
11:25 143.29 143.31 143.29 143.30 50.8K
11:26 143.32 143.36 143.32 143.33 45.1K
11:27 143.32 143.35 143.32 143.35 7.1K
11:28 143.34 143.37 143.34 143.37 3.8K
11:29 143.36 143.39 143.29 143.29 17.7K
11:30 143.26 143.27 143.21 143.21 32.9K
11:31 143.16 143.16 143.12 143.14 12.2K
11:32 143.18 143.18 143.14 143.14 9.3K
11:33 143.17 143.19 143.16 143.16 6.1K
11:34 143.16 143.16 143.03 143.03 15.2K
11:35 143.04 143.05 143.04 143.04 5.1K
11:36 143.01 143.03 143.00 143.00 13.9K
11:37 142.98 142.98 142.91 142.91 8.3K
11:38 142.87 142.87 142.84 142.86 9.7K
11:39 142.86 142.92 142.86 142.92 5.6K
11:40 142.93 142.93 142.87 142.89 10.7K
11:41 142.94 143.00 142.94 143.00 7.9K
11:42 143.00 143.01 143.00 143.01 6.5K
11:43 143.03 143.03 142.98 142.98 4.1K
11:44 142.97 142.98 142.97 142.97 9.5K
11:45 143.00 143.02 142.99 143.02 14.7K
11:46 143.02 143.03 143.02 143.03 1.7K
11:47 143.06 143.07 143.06 143.07 5.3K
11:48 143.06 143.08 143.06 143.08 3.5K
11:49 143.07 143.07 142.99 142.99 17.9K
11:50 142.99 142.99 142.88 142.88 41.2K
11:51 142.87 142.87 142.82 142.83 3.4K
11:52 142.82 142.82 142.76 142.76 5.9K
11:53 142.77 142.81 142.76 142.76 5.0K
11:54 142.82 142.84 142.81 142.84 6.4K
11:55 142.82 142.82 142.78 142.78 6.0K
11:56 142.78 142.81 142.78 142.81 4.1K
11:57 142.84 142.84 142.80 142.80 9.0K
11:58 142.81 142.81 142.79 142.81 11.8K
11:59 142.79 142.80 142.79 142.79 6.6K
12:00 142.79 142.82 142.79 142.82 3.6K
12:01 142.81 142.82 142.76 142.76 3.4K
12:02 142.81 142.82 142.81 142.82 10.4K
12:03 142.80 142.81 142.80 142.81 9.6K
12:04 142.78 142.78 142.75 142.78 9.7K
12:05 142.85 142.85 142.85 142.85 8.5K
12:06 142.83 142.84 142.83 142.83 4.5K
12:07 142.82 142.82 142.80 142.80 17.4K
12:08 142.79 142.81 142.76 142.81 5.7K
12:09 142.84 142.87 142.83 142.87 8.5K
12:10 142.83 142.86 142.83 142.85 9.8K
12:11 142.82 142.82 142.81 142.82 3.8K
12:12 142.82 142.85 142.82 142.85 12.4K
12:13 142.95 142.95 142.91 142.91 14.9K
12:14 142.93 142.93 142.92 142.93 5.3K
12:15 142.93 142.95 142.93 142.95 4.5K
12:16 142.95 142.97 142.94 142.97 8.9K
12:17 142.93 143.08 142.93 143.08 23.9K
12:18 143.10 143.15 143.10 143.15 33.0K
12:19 143.17 143.26 143.17 143.26 10.9K
12:20 143.25 143.32 143.25 143.32 3.8K
12:21 143.40 143.49 143.38 143.49 58.7K
12:22 143.50 143.55 143.50 143.55 10.2K
12:23 143.55 143.55 143.53 143.54 13.0K
12:24 143.60 143.60 143.51 143.52 21.2K
12:25 143.51 143.56 143.50 143.55 14.9K
12:26 143.55 143.57 143.55 143.57 7.3K
12:27 143.54 143.59 143.54 143.59 75.8K
12:28 143.60 143.63 143.60 143.63 6.1K
12:29 143.69 143.69 143.64 143.64 43.5K
12:30 143.65 143.69 143.65 143.69 4.5K
12:31 143.70 143.70 143.66 143.66 16.4K
12:32 143.67 143.67 143.59 143.61 12.7K
12:33 143.61 143.62 143.58 143.58 11.4K
12:34 143.58 143.63 143.55 143.63 26.2K
12:35 143.64 143.69 143.64 143.68 3.6K
12:36 143.69 143.69 143.64 143.64 4.3K
12:37 143.75 143.89 143.75 143.89 66.8K
12:38 143.83 143.87 143.83 143.87 14.1K
12:39 143.88 143.88 143.87 143.87 2.7K
12:40 143.92 143.92 143.89 143.92 17.6K
12:41 143.94 144.05 143.94 144.05 33.7K
12:42 144.10 144.10 144.02 144.02 22.0K
12:43 144.05 144.06 144.01 144.01 6.5K
12:44 144.01 144.04 144.01 144.04 20.6K
12:45 144.06 144.18 144.06 144.18 6.4K
12:46 144.21 144.21 144.18 144.18 8.9K
12:47 144.06 144.06 143.94 143.94 27.3K
12:48 143.95 143.96 143.94 143.96 18.5K
12:49 143.97 144.03 143.97 144.03 5.9K
12:50 144.01 144.01 143.98 143.98 6.2K
12:51 143.99 144.01 143.99 144.01 1.9K
12:52 144.03 144.05 144.01 144.05 25.0K
12:53 144.02 144.02 143.94 143.94 9.5K
12:54 143.94 143.97 143.94 143.97 3.7K
12:55 143.93 143.94 143.86 143.86 5.8K
12:56 143.83 143.86 143.80 143.80 17.7K
12:57 143.83 143.86 143.83 143.84 30.9K
12:58 143.82 143.88 143.80 143.88 9.4K
12:59 143.88 143.93 143.88 143.92 6.4K
13:00 143.89 143.91 143.89 143.90 9.5K
13:01 143.90 143.92 143.87 143.87 6.2K
13:02 143.87 143.90 143.87 143.90 3.6K
13:03 143.89 143.89 143.79 143.79 12.3K
13:04 143.79 143.84 143.79 143.84 3.1K
13:05 143.83 143.86 143.83 143.86 11.3K
13:06 143.87 143.87 143.85 143.85 4.1K
13:07 143.96 143.96 143.93 143.93 39.3K
13:08 143.95 143.96 143.91 143.91 42.9K
13:09 143.91 143.93 143.90 143.93 5.2K
13:10 143.95 143.95 143.92 143.92 16.0K
13:11 143.92 143.93 143.92 143.93 2.7K
13:12 143.92 143.95 143.92 143.94 8.1K
13:13 143.96 143.98 143.96 143.98 30.3K
13:14 143.97 144.01 143.97 144.01 33.8K
13:15 144.01 144.02 144.01 144.02 5.7K
13:16 144.04 144.04 144.03 144.04 3.0K
13:17 144.02 144.04 144.02 144.04 2.3K
13:18 144.04 144.13 144.04 144.11 11.8K
13:19 144.14 144.15 144.14 144.15 2.8K
13:20 144.15 144.15 144.06 144.06 18.0K
13:21 144.05 144.05 144.01 144.02 9.6K
13:22 144.07 144.20 144.07 144.20 22.4K
13:23 144.20 144.24 144.20 144.23 5.9K
13:24 144.24 144.25 144.24 144.25 3.1K
13:25 144.25 144.25 144.19 144.19 5.1K
13:26 144.19 144.22 144.19 144.22 1.2K
13:27 144.20 144.21 144.20 144.21 3.3K
13:28 144.20 144.20 144.14 144.14 5.8K
13:29 144.15 144.15 144.11 144.14 9.5K
13:30 144.14 144.15 144.13 144.15 4.8K
13:31 144.17 144.20 144.17 144.20 5.7K
13:32 144.21 144.21 144.21 144.21 1.6K
13:33 144.22 144.22 144.20 144.20 5.1K
13:34 144.19 144.19 144.17 144.17 8.4K
13:35 144.14 144.14 144.14 144.14 10.3K
13:36 144.15 144.15 144.13 144.13 13.4K
13:37 144.09 144.09 144.08 144.08 9.6K
13:38 144.08 144.14 144.08 144.14 10.4K
13:39 144.17 144.17 144.12 144.13 4.8K
13:40 144.11 144.19 144.11 144.19 13.1K
13:41 144.19 144.19 144.16 144.16 4.1K
13:42 144.15 144.15 144.09 144.12 8.0K
13:43 144.14 144.16 144.14 144.16 12.1K
13:44 144.16 144.20 144.16 144.20 3.4K
13:45 144.21 144.23 144.21 144.22 12.8K
13:46 144.23 144.26 144.23 144.26 19.0K
13:47 144.26 144.26 144.23 144.23 5.8K
13:48 144.21 144.21 144.15 144.15 4.0K
13:49 144.15 144.15 144.09 144.09 7.0K
13:50 144.05 144.06 143.97 143.97 17.6K
13:51 143.87 143.96 143.87 143.94 11.7K
13:52 143.94 143.94 143.92 143.92 9.2K
13:53 143.92 143.92 143.91 143.91 3.4K
13:54 143.91 143.96 143.91 143.93 7.8K
13:55 143.92 143.94 143.92 143.94 5.8K
13:56 143.93 143.97 143.93 143.97 7.8K
13:57 143.97 143.99 143.97 143.99 7.6K
13:58 144.02 144.04 144.02 144.04 43.4K
13:59 144.04 144.04 144.01 144.01 3.6K
14:00 144.01 144.10 144.00 144.10 42.2K
14:01 144.07 144.19 144.05 144.19 77.1K
14:02 144.22 144.31 144.22 144.31 14.6K
14:03 144.31 144.32 144.30 144.30 9.4K
14:04 144.30 144.34 144.30 144.34 24.8K
14:05 144.33 144.34 144.33 144.34 18.5K
14:06 144.34 144.39 144.34 144.39 25.3K
14:07 144.42 144.42 144.36 144.36 7.3K
14:08 144.35 144.35 144.34 144.35 4.2K
14:09 144.32 144.33 144.32 144.33 3.1K
14:10 144.35 144.35 144.33 144.35 8.7K
14:11 144.37 144.40 144.37 144.39 5.5K
14:12 144.46 144.49 144.46 144.48 10.3K
14:13 144.49 144.49 144.47 144.48 2.1K
14:14 144.47 144.47 144.46 144.46 7.8K
14:15 144.48 144.48 144.47 144.47 17.6K
14:16 144.47 144.49 144.45 144.49 56.1K
14:17 144.50 144.61 144.50 144.61 22.1K
14:18 144.63 144.63 144.62 144.62 15.2K
14:19 144.61 144.61 144.55 144.60 21.5K
14:20 144.64 144.67 144.64 144.66 19.6K
14:21 144.61 144.62 144.61 144.61 16.7K
14:22 144.59 144.59 144.51 144.51 20.4K
14:23 144.52 144.64 144.52 144.64 15.1K
14:24 144.64 144.67 144.64 144.67 10.4K
14:25 144.69 144.72 144.69 144.72 8.2K
14:26 144.72 144.72 144.62 144.62 29.1K
14:27 144.56 144.56 144.56 144.56 36.7K
14:28 144.56 144.62 144.56 144.62 19.0K
14:29 144.67 144.71 144.67 144.71 24.1K
14:30 144.71 144.76 144.70 144.76 35.4K
14:31 144.78 144.78 144.73 144.75 16.4K
14:32 144.77 144.86 144.77 144.86 29.6K
14:33 144.88 144.88 144.87 144.87 13.3K
14:34 144.88 144.90 144.87 144.88 6.4K
14:35 144.89 144.90 144.88 144.90 14.2K
14:36 144.91 144.94 144.91 144.92 5.8K
14:37 144.90 145.06 144.90 145.06 36.9K
14:38 145.10 145.16 145.10 145.16 35.4K
14:39 145.16 145.16 145.14 145.15 52.1K
14:40 145.08 145.08 145.06 145.06 24.2K
14:41 145.05 145.05 145.03 145.04 17.0K
14:42 145.08 145.11 145.08 145.09 9.2K
14:43 145.12 145.17 145.12 145.17 29.3K
14:44 145.16 145.20 145.16 145.19 22.3K
14:45 145.19 145.25 145.19 145.25 88.2K
14:46 145.21 145.24 145.21 145.24 15.9K
14:47 145.22 145.22 145.18 145.20 25.4K
14:48 145.19 145.27 145.19 145.27 5.2K
14:49 145.20 145.23 145.15 145.15 26.6K
14:50 145.15 145.15 145.07 145.07 47.0K
14:51 145.11 145.11 145.04 145.06 14.2K
14:52 145.05 145.07 145.05 145.05 16.5K
14:53 145.02 145.02 144.98 144.98 23.1K
14:54 144.96 144.98 144.96 144.98 17.6K
14:55 144.92 144.94 144.91 144.94 38.1K
14:56 144.96 144.96 144.91 144.91 15.6K
14:57 144.92 144.96 144.91 144.96 16.0K
14:58 144.96 144.96 144.90 144.91 14.6K
14:59 144.93 144.93 144.91 144.92 20.2K
15:00 144.89 145.00 144.89 145.00 58.7K
15:01 145.00 145.00 144.98 144.99 8.1K
15:02 145.01 145.03 145.01 145.02 18.6K
15:03 145.00 145.03 145.00 145.03 7.5K
15:04 145.02 145.02 144.97 144.98 8.7K
15:05 145.01 145.04 145.01 145.02 16.0K
15:06 145.00 145.00 144.92 144.92 29.8K
15:07 144.94 144.99 144.94 144.97 16.9K
15:08 144.99 145.00 144.99 145.00 5.3K
15:09 145.00 145.01 145.00 145.01 2.8K
15:10 145.00 145.01 144.98 145.00 71.4K
15:11 145.00 145.00 144.98 144.98 6.1K
15:12 144.97 144.98 144.97 144.97 17.1K
15:13 144.98 144.99 144.98 144.98 20.1K
15:14 144.98 145.01 144.94 144.94 25.1K
15:15 145.01 145.02 144.97 144.99 21.5K
15:16 145.00 145.00 144.93 144.93 8.5K
15:17 144.93 145.04 144.93 144.99 28.0K
15:18 144.99 145.03 144.99 145.03 15.3K
15:19 145.02 145.05 145.02 145.04 9.8K
15:20 145.07 145.07 145.05 145.05 16.4K
15:21 145.05 145.05 145.02 145.02 41.0K
15:22 145.01 145.07 144.98 145.07 45.7K
15:23 145.05 145.07 145.04 145.04 4.1K
15:24 144.99 144.99 144.97 144.97 24.3K
15:25 144.97 144.97 144.95 144.97 14.5K
15:26 144.97 144.97 144.96 144.96 19.7K
15:27 144.95 144.95 144.92 144.92 10.7K
15:28 144.92 144.94 144.74 144.83 69.9K
15:29 144.81 144.85 144.81 144.81 16.5K
15:30 144.81 144.93 144.81 144.93 29.5K
15:31 144.93 144.93 144.92 144.93 10.8K
15:32 144.98 145.06 144.98 145.06 92.6K
15:33 145.06 145.06 145.02 145.03 17.9K
15:34 145.03 145.03 145.02 145.02 28.1K
15:35 145.00 145.00 144.87 144.89 21.6K
15:36 144.90 144.90 144.88 144.88 15.3K
15:37 144.89 144.95 144.89 144.93 19.3K
15:38 144.95 144.95 144.90 144.90 59.4K
15:39 144.85 144.87 144.85 144.86 62.8K
15:40 144.89 144.91 144.89 144.91 93.0K
15:41 144.92 144.96 144.91 144.96 19.0K
15:42 144.96 145.01 144.96 144.98 63.2K
15:43 144.97 144.97 144.93 144.93 59.6K
15:44 144.90 144.90 144.85 144.88 71.1K
15:45 144.90 144.94 144.90 144.93 42.0K
15:46 144.93 144.97 144.93 144.97 11.0K
15:47 144.97 144.97 144.96 144.97 36.7K
15:48 144.94 145.00 144.91 145.00 89.4K
15:49 145.02 145.05 145.01 145.05 40.6K
15:50 145.05 145.05 144.66 144.77 232.5K
15:51 144.79 144.86 144.79 144.86 59.0K
15:52 144.85 144.87 144.84 144.86 38.3K
15:53 144.83 144.83 144.72 144.72 92.0K
15:54 144.64 144.67 144.64 144.65 140.4K
15:55 144.65 144.68 144.65 144.67 139.1K
15:56 144.68 144.73 144.67 144.73 94.2K
15:57 144.70 144.70 144.64 144.64 84.1K
15:58 144.66 144.66 144.62 144.62 104.0K
15:59 144.61 144.72 144.61 144.72 180.5K
16:00 144.73 144.73 144.72 144.72 4,848.2K
16:01 144.72 144.72 144.72 144.72 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