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
09:30 144.87 144.94 144.65 144.94 167.6K
09:31 144.99 145.06 144.94 144.94 11.7K
09:32 144.92 145.02 144.92 145.02 23.6K
09:33 145.05 145.15 145.05 145.15 30.2K
09:34 144.98 144.98 144.82 144.82 13.0K
09:35 144.74 144.82 144.74 144.75 15.7K
09:36 144.75 144.93 144.75 144.93 14.5K
09:37 144.95 145.40 144.95 145.40 22.9K
09:38 145.52 145.72 145.52 145.72 107.4K
09:39 145.78 145.79 145.75 145.75 22.0K
09:40 145.73 145.77 145.73 145.77 36.0K
09:41 145.83 145.88 145.83 145.88 34.8K
09:42 145.90 145.95 145.86 145.95 15.1K
09:43 146.05 146.05 146.00 146.01 39.8K
09:44 146.10 146.19 146.10 146.16 18.4K
09:45 146.15 146.20 146.10 146.10 13.8K
09:46 146.14 146.18 146.14 146.18 28.5K
09:47 146.17 146.29 146.17 146.29 36.1K
09:48 146.34 146.40 146.34 146.40 26.3K
09:49 146.39 146.39 146.31 146.33 18.9K
09:50 146.44 146.44 146.38 146.42 53.7K
09:51 146.41 146.41 146.18 146.18 35.5K
09:52 146.14 146.14 145.94 145.94 29.7K
09:53 145.94 145.95 145.86 145.86 24.8K
09:54 145.86 145.86 145.81 145.82 19.0K
09:55 145.74 145.74 145.68 145.72 12.1K
09:56 145.75 145.80 145.75 145.80 21.1K
09:57 145.86 145.95 145.86 145.95 13.6K
09:58 145.94 146.00 145.94 146.00 12.2K
09:59 145.96 146.00 145.96 146.00 13.8K
10:00 146.07 146.08 145.95 145.95 19.9K
10:01 145.77 145.77 145.69 145.69 26.4K
10:02 145.66 145.66 145.63 145.65 18.5K
10:03 145.67 145.72 145.67 145.72 9.6K
10:04 145.70 145.78 145.70 145.78 7.4K
10:05 145.81 145.83 145.79 145.79 10.1K
10:06 145.75 145.75 145.72 145.74 4.0K
10:07 145.75 145.75 145.71 145.75 7.0K
10:08 145.74 145.74 145.73 145.74 8.6K
10:09 145.76 145.79 145.76 145.77 8.7K
10:10 145.76 145.81 145.76 145.80 17.9K
10:11 145.83 145.83 145.80 145.80 13.5K
10:12 145.83 145.88 145.83 145.88 17.6K
10:13 145.90 145.96 145.89 145.94 16.2K
10:14 145.96 146.02 145.96 146.02 21.8K
10:15 146.03 146.03 145.97 145.97 12.8K
10:16 145.97 146.02 145.96 146.02 4.5K
10:17 145.96 145.96 145.92 145.94 25.0K
10:18 145.95 145.97 145.93 145.93 12.8K
10:19 145.93 145.94 145.90 145.90 18.8K
10:20 145.89 145.91 145.89 145.91 27.9K
10:21 145.94 146.02 145.94 146.02 29.5K
10:22 146.00 146.10 146.00 146.10 25.3K
10:23 146.08 146.12 146.08 146.12 114.7K
10:24 146.13 146.14 146.13 146.13 11.0K
10:25 146.16 146.33 146.15 146.33 75.0K
10:26 146.35 146.35 146.32 146.32 53.3K
10:27 146.34 146.38 146.34 146.38 93.8K
10:28 146.40 146.42 146.40 146.42 66.4K
10:29 146.44 146.56 146.44 146.56 45.4K
10:30 146.52 146.53 146.52 146.53 37.4K
10:31 146.53 146.56 146.53 146.56 9.4K
10:32 146.58 146.65 146.58 146.65 23.9K
10:33 146.66 146.80 146.66 146.80 33.7K
10:34 146.76 146.88 146.76 146.88 31.9K
10:35 146.88 146.88 146.81 146.81 71.4K
10:36 146.82 146.95 146.82 146.93 40.1K
10:37 146.95 147.08 146.95 147.04 46.4K
10:38 147.03 147.03 146.84 146.84 53.8K
10:39 146.84 146.84 146.75 146.76 44.1K
10:40 146.78 146.78 146.67 146.67 37.7K
10:41 146.67 146.67 146.61 146.61 70.7K
10:42 146.59 146.64 146.59 146.64 11.1K
10:43 146.64 146.72 146.64 146.71 16.4K
10:44 146.72 146.72 146.66 146.66 14.8K
10:45 146.67 146.72 146.67 146.72 16.9K
10:46 146.72 146.73 146.72 146.73 7.1K
10:47 146.75 146.84 146.75 146.84 53.1K
10:48 146.82 146.83 146.81 146.83 30.4K
10:49 146.80 146.93 146.80 146.93 53.7K
10:50 146.91 147.02 146.85 147.02 96.3K
10:51 147.04 147.04 146.91 146.91 38.7K
10:52 146.90 146.90 146.86 146.86 23.4K
10:53 146.91 146.91 146.86 146.86 9.4K
10:54 146.84 146.84 146.79 146.79 18.2K
10:55 146.79 146.89 146.79 146.89 9.2K
10:56 146.87 146.94 146.87 146.93 20.0K
10:57 146.94 146.95 146.90 146.90 17.0K
10:58 146.89 146.93 146.87 146.93 4.9K
10:59 146.94 146.94 146.90 146.90 17.4K
11:00 146.86 146.86 146.84 146.85 7.6K
11:01 146.86 146.94 146.86 146.94 5.8K
11:02 147.01 147.10 147.01 147.10 33.6K
11:03 147.10 147.10 147.00 147.00 29.4K
11:04 147.03 147.03 146.99 147.03 54.3K
11:05 147.03 147.03 146.98 146.98 18.4K
11:06 146.96 146.96 146.90 146.90 21.7K
11:07 146.91 146.95 146.91 146.95 9.4K
11:08 146.97 146.97 146.93 146.95 13.7K
11:09 146.95 147.01 146.94 146.95 12.8K
11:10 146.94 146.94 146.89 146.89 33.6K
11:11 146.88 146.95 146.88 146.93 20.0K
11:12 146.93 146.93 146.92 146.93 13.5K
11:13 146.93 146.98 146.93 146.98 7.8K
11:14 146.93 146.95 146.92 146.92 8.1K
11:15 146.95 146.96 146.95 146.96 17.6K
11:16 146.91 146.91 146.87 146.87 21.5K
11:17 146.88 146.91 146.88 146.91 21.4K
11:18 146.91 146.92 146.90 146.91 19.9K
11:19 146.92 147.02 146.91 147.02 37.3K
11:20 147.03 147.09 147.03 147.09 37.7K
11:21 147.08 147.14 147.08 147.14 41.7K
11:22 147.15 147.15 147.12 147.12 36.6K
11:23 147.09 147.10 147.08 147.10 55.7K
11:24 147.08 147.12 147.08 147.11 41.1K
11:25 147.14 147.15 147.13 147.15 34.0K
11:26 147.14 147.30 147.10 147.30 105.4K
11:27 147.34 147.37 147.31 147.37 88.5K
11:28 147.37 147.38 147.34 147.34 16.8K
11:29 147.35 147.39 147.33 147.33 76.2K
11:30 147.28 147.28 147.23 147.23 28.7K
11:31 147.23 147.23 147.20 147.21 23.0K
11:32 147.21 147.21 147.11 147.13 23.9K
11:33 147.11 147.11 147.01 147.01 27.9K
11:34 147.00 147.04 146.99 147.03 33.1K
11:35 147.05 147.18 147.05 147.18 18.6K
11:36 147.26 147.33 147.26 147.33 15.6K
11:37 147.33 147.35 147.33 147.35 29.0K
11:38 147.35 147.35 147.27 147.29 18.1K
11:39 147.29 147.29 147.28 147.28 18.3K
11:40 147.28 147.30 147.27 147.30 49.9K
11:41 147.30 147.32 147.28 147.32 16.2K
11:42 147.35 147.38 147.35 147.38 40.9K
11:43 147.41 147.41 147.37 147.38 10.5K
11:44 147.39 147.39 147.20 147.20 28.1K
11:45 147.20 147.21 147.19 147.21 4.8K
11:46 147.22 147.22 147.19 147.22 27.6K
11:47 147.21 147.31 147.21 147.31 53.9K
11:48 147.33 147.42 147.33 147.42 44.8K
11:49 147.45 147.51 147.45 147.51 32.2K
11:50 147.48 147.48 147.42 147.43 27.2K
11:51 147.39 147.43 147.39 147.41 11.1K
11:52 147.43 147.46 147.40 147.46 16.3K
11:53 147.44 147.44 147.38 147.38 60.7K
11:54 147.36 147.39 147.34 147.34 19.6K
11:55 147.32 147.37 147.31 147.37 80.9K
11:56 147.38 147.39 147.38 147.39 5.8K
11:57 147.42 147.48 147.41 147.48 34.6K
11:58 147.47 147.52 147.47 147.49 25.5K
11:59 147.52 147.56 147.52 147.56 53.4K
12:00 147.56 147.65 147.56 147.65 60.9K
12:01 147.68 147.85 147.68 147.84 89.3K
12:02 147.79 147.81 147.79 147.81 30.7K
12:03 147.81 147.87 147.81 147.84 34.4K
12:04 147.81 147.81 147.70 147.70 28.0K
12:05 147.72 147.72 147.72 147.72 10.3K
12:06 147.74 147.75 147.73 147.75 11.2K
12:07 147.73 147.74 147.67 147.67 20.7K
12:08 147.69 147.69 147.62 147.63 69.5K
12:09 147.65 147.68 147.65 147.65 15.7K
12:10 147.68 147.68 147.63 147.63 20.7K
12:11 147.64 147.73 147.64 147.73 22.6K
12:12 147.75 147.75 147.72 147.72 41.8K
12:13 147.73 147.83 147.73 147.82 10.7K
12:14 147.84 147.88 147.81 147.88 35.8K
12:15 147.88 147.88 147.84 147.87 92.7K
12:16 147.86 147.86 147.82 147.85 12.5K
12:17 147.83 147.83 147.74 147.74 16.2K
12:18 147.79 147.80 147.78 147.78 9.5K
12:19 147.83 147.83 147.78 147.81 14.7K
12:20 147.79 147.79 147.73 147.73 7.1K
12:21 147.74 147.74 147.69 147.69 18.2K
12:22 147.68 147.74 147.68 147.74 14.9K
12:23 147.73 147.73 147.68 147.68 27.6K
12:24 147.67 147.67 147.65 147.66 10.0K
12:25 147.65 147.66 147.62 147.62 20.2K
12:26 147.59 147.59 147.55 147.57 13.8K
12:27 147.57 147.59 147.57 147.57 28.6K
12:28 147.57 147.59 147.55 147.55 10.6K
12:29 147.51 147.51 147.45 147.45 10.8K
12:30 147.42 147.42 147.39 147.39 16.3K
12:31 147.37 147.44 147.37 147.42 11.1K
12:32 147.41 147.41 147.40 147.40 3.0K
12:33 147.39 147.44 147.39 147.44 8.9K
12:34 147.46 147.46 147.45 147.46 18.6K
12:35 147.45 147.46 147.42 147.42 16.5K
12:36 147.43 147.52 147.43 147.51 15.9K
12:37 147.52 147.54 147.52 147.52 11.0K
12:38 147.53 147.53 147.51 147.52 13.1K
12:39 147.53 147.53 147.50 147.50 10.0K
12:40 147.48 147.50 147.48 147.49 22.4K
12:41 147.50 147.50 147.44 147.45 33.4K
12:42 147.43 147.43 147.41 147.41 14.4K
12:43 147.42 147.44 147.41 147.41 42.7K
12:44 147.39 147.43 147.39 147.43 13.4K
12:45 147.42 147.45 147.42 147.45 43.9K
12:46 147.48 147.57 147.48 147.57 22.1K
12:47 147.60 147.66 147.60 147.60 27.1K
12:48 147.59 147.62 147.59 147.62 12.8K
12:49 147.62 147.62 147.57 147.57 20.5K
12:50 147.58 147.59 147.58 147.59 7.0K
12:51 147.60 147.62 147.60 147.62 2.0K
12:52 147.61 147.63 147.58 147.58 32.6K
12:53 147.52 147.53 147.51 147.51 13.1K
12:54 147.52 147.52 147.50 147.52 4.4K
12:55 147.52 147.56 147.51 147.56 21.3K
12:56 147.52 147.52 147.50 147.50 23.4K
12:57 147.50 147.53 147.49 147.53 29.6K
12:58 147.51 147.51 147.50 147.50 31.4K
12:59 147.44 147.44 147.41 147.44 15.5K
13:00 147.44 147.44 147.43 147.44 4.5K
13:01 147.45 147.48 147.45 147.48 13.4K
13:02 147.47 147.47 147.47 147.47 15.1K
13:03 147.47 147.51 147.47 147.51 9.4K
13:04 147.51 147.52 147.51 147.51 11.4K
13:05 147.52 147.54 147.52 147.54 64.1K
13:06 147.58 147.59 147.58 147.58 7.4K
13:07 147.58 147.59 147.58 147.59 1.9K
13:08 147.59 147.72 147.59 147.72 55.0K
13:09 147.76 147.77 147.74 147.74 70.4K
13:10 147.76 147.76 147.69 147.69 19.7K
13:11 147.62 147.67 147.62 147.67 12.6K
13:12 147.67 147.70 147.67 147.70 7.2K
13:13 147.71 147.80 147.71 147.80 39.9K
13:14 147.73 147.73 147.62 147.62 25.8K
13:15 147.66 147.72 147.66 147.66 23.6K
13:16 147.67 147.67 147.66 147.66 17.4K
13:17 147.71 147.77 147.71 147.77 24.3K
13:18 147.78 147.79 147.76 147.76 12.7K
13:19 147.77 147.78 147.74 147.78 8.8K
13:20 147.78 147.78 147.74 147.74 36.9K
13:21 147.68 147.68 147.65 147.65 24.6K
13:22 147.66 147.66 147.63 147.63 14.2K
13:23 147.65 147.65 147.63 147.63 12.7K
13:24 147.64 147.64 147.61 147.61 9.3K
13:25 147.60 147.65 147.60 147.65 8.9K
13:26 147.65 147.65 147.63 147.63 24.8K
13:27 147.64 147.64 147.62 147.62 28.7K
13:28 147.62 147.66 147.62 147.66 14.4K
13:29 147.66 147.66 147.66 147.66 57.9K
13:30 147.67 147.67 147.60 147.62 16.4K
13:31 147.62 147.62 147.60 147.60 14.3K
13:32 147.60 147.61 147.59 147.59 6.6K
13:33 147.55 147.59 147.55 147.59 22.9K
13:34 147.59 147.59 147.58 147.59 66.4K
13:35 147.61 147.64 147.61 147.64 39.7K
13:36 147.66 147.68 147.64 147.64 10.9K
13:37 147.62 147.62 147.58 147.59 25.4K
13:38 147.59 147.67 147.59 147.65 13.1K
13:39 147.76 147.86 147.76 147.85 39.2K
13:40 147.85 147.88 147.85 147.87 11.2K
13:41 147.90 147.92 147.89 147.90 13.5K
13:42 147.92 147.95 147.92 147.95 14.7K
13:43 147.97 147.99 147.97 147.99 10.4K
13:44 148.06 148.06 147.95 147.96 70.1K
13:45 147.96 147.96 147.94 147.94 17.2K
13:46 147.94 147.94 147.91 147.91 78.1K
13:47 147.90 147.92 147.89 147.89 72.3K
13:48 147.94 147.97 147.94 147.97 11.8K
13:49 147.95 147.95 147.89 147.89 24.9K
13:50 147.89 147.91 147.89 147.89 13.2K
13:51 147.87 147.88 147.86 147.86 9.3K
13:52 147.85 147.88 147.85 147.88 17.6K
13:53 147.87 147.90 147.87 147.90 10.6K
13:54 147.91 147.91 147.87 147.87 9.7K
13:55 147.86 147.89 147.86 147.89 18.4K
13:56 147.90 147.91 147.89 147.89 24.3K
13:57 147.89 147.89 147.89 147.89 8.1K
13:58 147.87 147.88 147.87 147.88 5.6K
13:59 147.89 147.93 147.89 147.92 34.3K
14:00 147.92 147.92 147.90 147.92 11.3K
14:01 147.92 147.94 147.92 147.93 15.8K
14:02 147.92 147.94 147.92 147.94 12.0K
14:03 147.94 147.95 147.92 147.95 20.4K
14:04 147.91 147.91 147.76 147.76 45.2K
14:05 147.73 147.73 147.64 147.64 47.4K
14:06 147.63 147.63 147.52 147.52 25.2K
14:07 147.50 147.50 147.43 147.47 19.1K
14:08 147.52 147.54 147.52 147.54 20.0K
14:09 147.51 147.53 147.51 147.52 11.2K
14:10 147.51 147.52 147.51 147.52 8.7K
14:11 147.54 147.56 147.54 147.55 11.4K
14:12 147.55 147.55 147.53 147.53 12.1K
14:13 147.52 147.55 147.52 147.55 14.0K
14:14 147.48 147.49 147.48 147.48 16.5K
14:15 147.48 147.48 147.45 147.45 15.7K
14:16 147.42 147.42 147.33 147.34 66.1K
14:17 147.28 147.35 147.28 147.34 59.9K
14:18 147.32 147.40 147.32 147.40 30.5K
14:19 147.36 147.38 147.36 147.38 11.4K
14:20 147.37 147.37 147.34 147.34 17.6K
14:21 147.34 147.34 147.28 147.28 12.3K
14:22 147.29 147.29 147.25 147.25 40.7K
14:23 147.23 147.27 147.14 147.16 32.8K
14:24 147.19 147.23 147.19 147.23 8.1K
14:25 147.25 147.32 147.25 147.32 25.3K
14:26 147.32 147.34 147.30 147.30 14.5K
14:27 147.30 147.31 147.30 147.31 20.0K
14:28 147.32 147.41 147.32 147.41 18.9K
14:29 147.41 147.44 147.38 147.44 23.9K
14:30 147.41 147.41 147.23 147.23 23.0K
14:31 147.21 147.21 147.15 147.15 17.9K
14:32 147.14 147.15 147.06 147.06 16.0K
14:33 147.06 147.06 146.98 146.98 16.0K
14:34 146.97 147.00 146.97 146.99 9.2K
14:35 146.98 146.99 146.97 146.99 38.7K
14:36 146.97 146.97 146.91 146.93 13.2K
14:37 146.95 146.98 146.95 146.98 14.3K
14:38 146.98 146.98 146.92 146.92 17.4K
14:39 146.90 146.90 146.83 146.83 21.2K
14:40 146.78 146.78 146.74 146.74 12.0K
14:41 146.74 146.77 146.72 146.77 17.2K
14:42 146.80 146.86 146.80 146.86 19.8K
14:43 146.92 146.97 146.92 146.96 18.6K
14:44 146.98 147.06 146.98 147.03 26.3K
14:45 146.96 146.97 146.94 146.96 23.3K
14:46 146.95 146.97 146.95 146.96 10.2K
14:47 146.97 146.97 146.88 146.88 29.5K
14:48 146.83 146.83 146.76 146.76 18.0K
14:49 146.73 146.76 146.73 146.75 20.5K
14:50 146.76 146.77 146.72 146.72 26.1K
14:51 146.74 146.74 146.73 146.74 9.0K
14:52 146.74 146.77 146.74 146.77 3.1K
14:53 146.75 146.79 146.75 146.75 11.6K
14:54 146.84 146.90 146.84 146.90 19.2K
14:55 146.89 146.90 146.83 146.83 48.7K
14:56 146.81 146.86 146.81 146.86 10.0K
14:57 146.86 146.88 146.86 146.88 4.0K
14:58 146.87 146.87 146.86 146.86 17.7K
14:59 146.83 146.83 146.78 146.78 13.9K
15:00 146.77 146.81 146.77 146.81 10.4K
15:01 146.82 146.85 146.82 146.85 12.7K
15:02 146.85 146.88 146.80 146.88 24.3K
15:03 146.87 146.88 146.86 146.86 9.0K
15:04 146.87 146.90 146.87 146.90 14.6K
15:05 146.92 146.92 146.78 146.78 27.1K
15:06 146.75 146.77 146.75 146.77 7.6K
15:07 146.78 146.79 146.78 146.79 14.5K
15:08 146.80 146.81 146.79 146.79 13.6K
15:09 146.79 146.80 146.79 146.80 15.0K
15:10 146.80 146.81 146.80 146.81 17.3K
15:11 146.85 146.85 146.83 146.85 17.7K
15:12 146.83 146.83 146.80 146.81 7.3K
15:13 146.81 146.81 146.80 146.80 10.8K
15:14 146.81 146.81 146.79 146.79 16.5K
15:15 146.87 146.91 146.87 146.91 20.3K
15:16 146.91 146.91 146.81 146.81 29.3K
15:17 146.81 146.81 146.72 146.72 12.7K
15:18 146.71 146.72 146.70 146.70 19.2K
15:19 146.73 146.80 146.73 146.80 19.6K
15:20 146.79 146.82 146.79 146.82 12.7K
15:21 146.83 146.85 146.82 146.85 10.1K
15:22 146.83 146.84 146.80 146.80 9.6K
15:23 146.83 146.83 146.81 146.83 15.4K
15:24 146.81 146.81 146.72 146.74 17.9K
15:25 146.70 146.70 146.64 146.64 41.9K
15:26 146.66 146.69 146.66 146.69 12.7K
15:27 146.72 146.74 146.72 146.73 17.5K
15:28 146.72 146.73 146.72 146.73 10.9K
15:29 146.74 146.75 146.73 146.75 9.4K
15:30 146.73 146.80 146.73 146.80 19.6K
15:31 146.84 146.85 146.84 146.84 27.5K
15:32 146.92 146.93 146.92 146.92 38.1K
15:33 146.84 146.86 146.84 146.86 39.5K
15:34 146.82 146.82 146.77 146.77 41.3K
15:35 146.77 146.77 146.65 146.65 31.5K
15:36 146.63 146.63 146.61 146.61 63.1K
15:37 146.61 146.71 146.61 146.71 46.6K
15:38 146.71 146.71 146.68 146.68 11.9K
15:39 146.67 146.76 146.67 146.76 50.3K
15:40 146.78 146.83 146.78 146.82 19.1K
15:41 146.84 146.84 146.76 146.76 39.8K
15:42 146.73 146.73 146.70 146.70 23.2K
15:43 146.71 146.72 146.71 146.71 32.8K
15:44 146.70 146.71 146.69 146.71 28.9K
15:45 146.72 146.72 146.68 146.68 37.2K
15:46 146.64 146.71 146.64 146.71 94.1K
15:47 146.66 146.68 146.64 146.68 50.6K
15:48 146.68 146.72 146.68 146.72 30.7K
15:49 146.83 146.87 146.83 146.87 59.6K
15:50 146.78 146.78 146.53 146.54 175.7K
15:51 146.55 146.58 146.55 146.58 29.6K
15:52 146.60 146.70 146.59 146.70 61.3K
15:53 146.66 146.67 146.66 146.66 37.8K
15:54 146.63 146.63 146.59 146.59 106.1K
15:55 146.59 146.68 146.59 146.68 93.7K
15:56 146.76 146.80 146.75 146.75 163.1K
15:57 146.71 146.71 146.68 146.68 155.5K
15:58 146.66 146.66 146.59 146.59 244.1K
15:59 146.57 146.58 146.52 146.58 376.2K
16:00 146.66 146.66 146.64 146.64 4,346.9K
16:01 146.64 146.64 146.64 146.64 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