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
09:30 144.19 144.19 143.94 143.94 194.1K
09:31 144.18 144.39 144.08 144.39 54.0K
09:32 144.35 144.45 144.31 144.45 18.3K
09:33 144.44 144.64 144.44 144.60 32.1K
09:34 144.60 144.70 144.60 144.70 9.0K
09:35 144.76 145.05 144.76 145.05 59.4K
09:36 145.04 145.06 145.03 145.03 63.9K
09:37 144.99 145.10 144.99 145.10 77.3K
09:38 145.08 145.08 145.06 145.07 29.6K
09:39 145.03 145.09 145.03 145.09 62.3K
09:40 145.07 145.31 145.04 145.31 50.5K
09:41 145.39 145.47 145.35 145.47 44.5K
09:42 145.40 145.42 145.31 145.31 32.6K
09:43 145.31 145.41 145.31 145.37 40.7K
09:44 145.34 145.38 145.31 145.31 14.6K
09:45 145.24 145.38 145.24 145.38 24.1K
09:46 145.36 145.36 145.32 145.32 15.8K
09:47 145.26 145.26 145.20 145.21 15.2K
09:48 145.20 145.22 145.15 145.16 25.3K
09:49 145.27 145.27 145.05 145.05 37.8K
09:50 144.97 144.97 144.82 144.82 37.6K
09:51 144.88 145.00 144.88 145.00 35.2K
09:52 144.99 145.12 144.99 145.12 37.6K
09:53 145.21 145.21 145.19 145.19 17.2K
09:54 145.36 145.41 145.36 145.40 60.1K
09:55 145.41 145.41 145.17 145.21 29.8K
09:56 145.24 145.28 145.24 145.25 19.4K
09:57 145.27 145.36 145.24 145.36 39.0K
09:58 145.38 145.40 145.38 145.40 35.8K
09:59 145.41 145.45 145.40 145.40 18.2K
10:00 145.39 145.49 145.39 145.49 49.4K
10:01 145.48 145.48 145.36 145.36 15.6K
10:02 145.34 145.34 145.24 145.24 14.9K
10:03 145.26 145.29 145.17 145.17 16.1K
10:04 145.04 145.04 145.01 145.01 37.6K
10:05 145.12 145.25 145.12 145.25 54.9K
10:06 145.20 145.24 145.20 145.22 17.0K
10:07 145.25 145.28 145.22 145.22 15.7K
10:08 145.19 145.19 145.08 145.11 15.4K
10:09 145.14 145.17 145.14 145.17 13.0K
10:10 145.07 145.09 145.07 145.09 7.9K
10:11 145.07 145.10 145.07 145.08 21.3K
10:12 145.00 145.00 144.92 144.93 14.5K
10:13 144.95 144.95 144.93 144.95 16.3K
10:14 144.93 144.95 144.93 144.95 12.7K
10:15 144.92 144.92 144.87 144.87 12.1K
10:16 144.87 144.87 144.83 144.85 29.8K
10:17 144.88 144.88 144.87 144.88 4.6K
10:18 144.88 144.91 144.85 144.91 30.9K
10:19 144.91 144.95 144.91 144.93 7.2K
10:20 144.93 144.93 144.84 144.84 10.3K
10:21 144.84 144.84 144.72 144.72 27.8K
10:22 144.69 144.69 144.56 144.59 40.3K
10:23 144.58 144.58 144.52 144.52 15.1K
10:24 144.50 144.50 144.46 144.48 13.2K
10:25 144.46 144.47 144.46 144.47 19.4K
10:26 144.50 144.50 144.47 144.47 34.3K
10:27 144.43 144.48 144.39 144.48 28.6K
10:28 144.53 144.55 144.50 144.54 19.9K
10:29 144.55 144.56 144.55 144.55 11.6K
10:30 144.56 144.56 144.51 144.51 15.9K
10:31 144.48 144.54 144.47 144.54 14.6K
10:32 144.49 144.50 144.49 144.50 10.3K
10:33 144.48 144.51 144.48 144.51 10.9K
10:34 144.47 144.49 144.42 144.42 50.1K
10:35 144.47 144.57 144.45 144.45 41.4K
10:36 144.45 144.50 144.41 144.47 48.7K
10:37 144.44 144.44 144.38 144.39 29.3K
10:38 144.39 144.43 144.39 144.40 7.7K
10:39 144.34 144.34 144.21 144.21 51.9K
10:40 144.22 144.34 144.22 144.34 32.3K
10:41 144.37 144.37 144.34 144.35 8.5K
10:42 144.36 144.39 144.36 144.39 17.8K
10:43 144.42 144.44 144.41 144.43 14.3K
10:44 144.45 144.45 144.39 144.44 33.5K
10:45 144.46 144.46 144.40 144.40 9.2K
10:46 144.42 144.44 144.41 144.44 13.4K
10:47 144.44 144.44 144.42 144.42 17.5K
10:48 144.41 144.41 144.34 144.36 57.1K
10:49 144.35 144.36 144.33 144.36 14.7K
10:50 144.35 144.35 144.30 144.30 15.5K
10:51 144.30 144.32 144.30 144.32 17.4K
10:52 144.31 144.34 144.31 144.34 16.9K
10:53 144.39 144.41 144.35 144.35 47.6K
10:54 144.38 144.38 144.32 144.32 6.8K
10:55 144.32 144.33 144.31 144.33 18.4K
10:56 144.34 144.35 144.32 144.32 7.6K
10:57 144.31 144.34 144.31 144.33 54.3K
10:58 144.27 144.27 144.23 144.24 12.3K
10:59 144.23 144.32 144.23 144.32 27.8K
11:00 144.30 144.34 144.21 144.34 87.8K
11:01 144.33 144.34 144.33 144.33 20.1K
11:02 144.33 144.33 144.21 144.21 20.1K
11:03 144.19 144.22 144.19 144.22 24.4K
11:04 144.21 144.21 144.18 144.20 6.3K
11:05 144.21 144.25 144.20 144.25 21.4K
11:06 144.26 144.29 144.26 144.28 16.4K
11:07 144.30 144.33 144.29 144.29 23.5K
11:08 144.29 144.29 144.23 144.28 13.1K
11:09 144.31 144.32 144.29 144.32 20.5K
11:10 144.29 144.29 144.25 144.26 13.7K
11:11 144.24 144.27 144.21 144.21 15.0K
11:12 144.18 144.18 144.14 144.14 36.3K
11:13 144.14 144.14 144.13 144.14 8.2K
11:14 144.17 144.26 144.17 144.26 20.1K
11:15 144.34 144.34 144.26 144.26 24.9K
11:16 144.28 144.28 144.25 144.26 7.7K
11:17 144.29 144.29 144.24 144.28 21.4K
11:18 144.29 144.29 144.26 144.26 3.8K
11:19 144.27 144.27 144.26 144.26 4.0K
11:20 144.26 144.26 144.23 144.23 22.5K
11:21 144.19 144.25 144.19 144.25 6.6K
11:22 144.27 144.27 144.22 144.22 11.7K
11:23 144.22 144.22 144.21 144.21 10.7K
11:24 144.21 144.21 144.19 144.19 11.7K
11:25 144.18 144.22 144.18 144.22 36.2K
11:26 144.26 144.27 144.26 144.27 6.7K
11:27 144.28 144.28 144.22 144.22 8.8K
11:28 144.20 144.29 144.20 144.29 10.3K
11:29 144.31 144.31 144.29 144.30 7.1K
11:30 144.27 144.27 144.24 144.24 6.9K
11:31 144.25 144.25 144.21 144.21 36.2K
11:32 144.13 144.13 144.08 144.09 22.9K
11:33 144.12 144.21 144.11 144.21 15.7K
11:34 144.20 144.21 144.17 144.20 6.7K
11:35 144.14 144.17 144.13 144.13 24.0K
11:36 144.11 144.11 144.05 144.10 17.9K
11:37 144.10 144.10 144.05 144.05 14.5K
11:38 144.06 144.06 144.02 144.02 7.3K
11:39 144.06 144.06 144.00 144.01 16.1K
11:40 144.01 144.01 143.91 143.91 26.8K
11:41 143.90 143.95 143.90 143.95 6.5K
11:42 143.95 143.95 143.94 143.94 18.8K
11:43 143.94 143.98 143.93 143.98 14.3K
11:44 144.01 144.08 144.01 144.03 11.7K
11:45 144.05 144.05 143.92 143.92 16.9K
11:46 143.92 143.92 143.81 143.81 102.5K
11:47 143.78 143.78 143.68 143.68 23.3K
11:48 143.71 143.71 143.64 143.64 21.5K
11:49 143.64 143.69 143.64 143.69 13.1K
11:50 143.73 143.74 143.73 143.73 6.8K
11:51 143.64 143.64 143.62 143.63 23.7K
11:52 143.63 143.63 143.62 143.62 4.9K
11:53 143.62 143.62 143.60 143.60 7.6K
11:54 143.60 143.61 143.58 143.61 4.3K
11:55 143.61 143.61 143.54 143.54 28.2K
11:56 143.51 143.51 143.38 143.38 73.5K
11:57 143.40 143.42 143.40 143.41 23.4K
11:58 143.52 143.52 143.50 143.52 13.2K
11:59 143.53 143.55 143.53 143.54 9.4K
12:00 143.52 143.52 143.51 143.52 10.2K
12:01 143.51 143.51 143.49 143.50 1.8K
12:02 143.50 143.50 143.42 143.42 14.6K
12:03 143.42 143.46 143.42 143.46 14.7K
12:04 143.50 143.52 143.50 143.52 9.5K
12:05 143.51 143.51 143.43 143.43 27.1K
12:06 143.45 143.45 143.37 143.37 3.7K
12:07 143.38 143.46 143.38 143.46 28.4K
12:08 143.47 143.49 143.46 143.46 8.2K
12:09 143.46 143.47 143.46 143.46 1.9K
12:10 143.48 143.53 143.48 143.53 7.0K
12:11 143.54 143.54 143.51 143.52 15.8K
12:12 143.53 143.59 143.53 143.57 13.1K
12:13 143.57 143.57 143.57 143.57 3.0K
12:14 143.58 143.58 143.54 143.55 6.0K
12:15 143.54 143.54 143.52 143.52 10.7K
12:16 143.49 143.49 143.45 143.45 6.8K
12:17 143.46 143.47 143.45 143.46 5.3K
12:18 143.48 143.60 143.48 143.58 11.8K
12:19 143.58 144.13 143.58 144.13 92.3K
12:20 144.14 144.14 143.84 143.84 43.0K
12:21 143.78 143.79 143.77 143.77 27.7K
12:22 143.72 143.75 143.72 143.73 8.3K
12:23 143.74 143.74 143.67 143.72 9.0K
12:24 143.73 143.89 143.73 143.89 8.6K
12:25 143.88 143.88 143.86 143.87 6.3K
12:26 143.87 143.87 143.86 143.86 5.9K
12:27 143.89 143.94 143.89 143.93 10.4K
12:28 143.92 143.92 143.86 143.86 10.0K
12:29 143.86 143.86 143.81 143.81 11.4K
12:30 143.72 143.72 143.69 143.69 15.1K
12:31 143.68 143.75 143.68 143.75 8.2K
12:32 143.80 143.87 143.80 143.87 10.7K
12:33 143.83 143.96 143.82 143.96 18.1K
12:34 143.98 143.98 143.96 143.96 3.7K
12:35 143.97 143.97 143.93 143.94 6.4K
12:36 143.94 143.94 143.92 143.93 5.1K
12:37 143.91 143.91 143.85 143.85 9.0K
12:38 143.85 143.85 143.83 143.83 2.2K
12:39 143.83 143.87 143.83 143.87 4.8K
12:40 143.96 143.97 143.94 143.94 11.9K
12:41 143.90 143.90 143.89 143.90 4.4K
12:42 143.90 143.93 143.89 143.90 6.1K
12:43 143.91 143.92 143.91 143.92 8.8K
12:44 143.98 143.99 143.97 143.97 17.3K
12:45 143.95 143.95 143.91 143.91 13.1K
12:46 143.92 143.92 143.87 143.87 10.6K
12:47 143.87 143.87 143.83 143.83 9.7K
12:48 143.88 143.89 143.86 143.89 19.9K
12:49 143.96 144.00 143.96 144.00 15.6K
12:50 144.00 144.00 143.95 143.97 12.6K
12:51 143.97 144.02 143.97 144.02 7.1K
12:52 144.02 144.06 144.02 144.03 4.6K
12:53 144.04 144.05 144.03 144.03 21.9K
12:54 144.02 144.02 143.98 143.98 8.6K
12:55 143.98 143.98 143.95 143.95 3.0K
12:56 143.95 144.01 143.95 144.01 14.6K
12:57 144.02 144.12 144.02 144.12 11.0K
12:58 144.12 144.12 144.09 144.09 11.3K
12:59 144.10 144.16 144.10 144.14 10.1K
13:00 144.14 144.23 144.14 144.23 27.4K
13:01 144.26 144.30 144.26 144.29 45.8K
13:02 144.25 144.25 144.21 144.21 14.7K
13:03 144.23 144.23 144.22 144.22 5.3K
13:04 144.22 144.22 144.22 144.22 12.6K
13:05 144.22 144.23 144.22 144.22 15.3K
13:06 144.23 144.23 144.18 144.18 10.0K
13:07 144.18 144.20 144.18 144.18 15.8K
13:08 144.19 144.20 144.18 144.20 11.2K
13:09 144.19 144.19 144.18 144.18 16.6K
13:10 144.18 144.18 144.16 144.16 1.9K
13:11 144.13 144.13 144.06 144.06 16.8K
13:12 144.07 144.07 144.06 144.07 7.6K
13:13 144.07 144.14 144.07 144.13 6.1K
13:14 144.13 144.19 144.13 144.17 8.8K
13:15 144.17 144.23 144.17 144.22 5.4K
13:16 144.20 144.20 144.18 144.19 6.2K
13:17 144.23 144.23 144.21 144.21 5.6K
13:18 144.24 144.24 144.18 144.18 11.5K
13:19 144.17 144.17 144.13 144.13 5.3K
13:20 144.13 144.15 144.13 144.15 21.0K
13:21 144.13 144.13 144.07 144.07 43.3K
13:22 144.07 144.07 144.02 144.02 8.0K
13:23 143.97 143.97 143.95 143.95 47.7K
13:24 143.95 143.95 143.93 143.93 5.4K
13:25 143.92 143.94 143.92 143.93 21.2K
13:26 143.91 143.91 143.86 143.87 2.5K
13:27 143.88 143.91 143.88 143.91 10.8K
13:28 143.92 143.98 143.92 143.98 8.7K
13:29 143.96 143.97 143.96 143.96 12.5K
13:30 143.95 143.95 143.93 143.95 26.4K
13:31 143.95 143.95 143.90 143.90 43.2K
13:32 143.84 143.84 143.82 143.82 86.8K
13:33 143.82 143.88 143.82 143.88 14.6K
13:34 143.87 143.87 143.85 143.85 6.3K
13:35 143.86 143.93 143.85 143.93 9.6K
13:36 143.96 143.96 143.88 143.88 31.1K
13:37 143.99 143.99 143.97 143.97 10.4K
13:38 143.96 143.96 143.93 143.94 10.0K
13:39 143.94 143.95 143.86 143.86 10.0K
13:40 143.87 143.90 143.86 143.90 6.1K
13:41 143.89 143.90 143.89 143.90 2.5K
13:42 143.87 143.89 143.85 143.85 7.1K
13:43 143.92 143.92 143.91 143.91 4.1K
13:44 143.90 143.90 143.84 143.84 9.5K
13:45 143.85 143.86 143.85 143.86 10.3K
13:46 143.90 143.91 143.89 143.91 7.5K
13:47 143.94 144.00 143.94 144.00 13.2K
13:48 144.02 144.02 144.00 144.00 14.6K
13:49 143.95 143.95 143.90 143.92 16.3K
13:50 143.90 143.91 143.89 143.90 27.2K
13:51 143.85 143.85 143.83 143.83 19.2K
13:52 143.80 143.82 143.78 143.78 23.0K
13:53 143.80 143.81 143.75 143.75 10.6K
13:54 143.76 143.77 143.73 143.73 7.1K
13:55 143.70 143.73 143.68 143.73 12.1K
13:56 143.73 143.73 143.68 143.68 4.7K
13:57 143.67 143.67 143.66 143.67 10.4K
13:58 143.69 143.69 143.69 143.69 13.7K
13:59 143.69 143.71 143.68 143.71 2.1K
14:00 143.69 143.69 143.64 143.67 15.1K
14:01 143.69 143.74 143.69 143.74 15.3K
14:02 143.74 143.78 143.74 143.76 12.7K
14:03 143.77 143.77 143.75 143.76 6.5K
14:04 143.76 143.76 143.73 143.73 12.5K
14:05 143.73 143.73 143.69 143.71 8.3K
14:06 143.69 143.69 143.67 143.68 17.3K
14:07 143.74 143.74 143.72 143.72 10.5K
14:08 143.71 143.74 143.71 143.74 7.7K
14:09 143.74 143.74 143.71 143.71 4.4K
14:10 143.72 143.72 143.71 143.71 10.0K
14:11 143.70 143.70 143.68 143.68 8.0K
14:12 143.68 143.68 143.63 143.65 12.6K
14:13 143.64 143.66 143.63 143.63 15.8K
14:14 143.64 143.66 143.62 143.66 18.6K
14:15 143.65 143.65 143.61 143.61 15.9K
14:16 143.57 143.59 143.55 143.55 25.3K
14:17 143.55 143.61 143.55 143.61 15.7K
14:18 143.60 143.60 143.55 143.56 5.2K
14:19 143.59 143.59 143.57 143.58 8.9K
14:20 143.58 143.59 143.55 143.55 4.4K
14:21 143.57 143.58 143.57 143.58 4.6K
14:22 143.58 143.58 143.49 143.49 29.2K
14:23 143.49 143.49 143.47 143.49 6.8K
14:24 143.51 143.51 143.43 143.43 27.2K
14:25 143.40 143.40 143.37 143.38 34.5K
14:26 143.39 143.44 143.39 143.40 14.5K
14:27 143.40 143.40 143.39 143.39 12.6K
14:28 143.38 143.42 143.38 143.42 10.2K
14:29 143.41 143.42 143.41 143.42 14.3K
14:30 143.42 143.42 143.39 143.39 9.4K
14:31 143.38 143.39 143.38 143.39 10.8K
14:32 143.38 143.40 143.36 143.36 7.9K
14:33 143.35 143.37 143.35 143.37 7.6K
14:34 143.34 143.37 143.34 143.37 15.4K
14:35 143.34 143.34 143.34 143.34 64.7K
14:36 143.36 143.36 143.36 143.36 10.5K
14:37 143.35 143.42 143.35 143.42 13.7K
14:38 143.43 143.47 143.43 143.47 6.3K
14:39 143.50 143.52 143.50 143.50 12.8K
14:40 143.56 143.58 143.56 143.58 26.2K
14:41 143.58 143.59 143.58 143.59 19.6K
14:42 143.57 143.58 143.57 143.57 5.6K
14:43 143.55 143.61 143.55 143.61 21.1K
14:44 143.61 143.63 143.61 143.62 12.6K
14:45 143.62 143.63 143.61 143.61 9.3K
14:46 143.60 143.60 143.57 143.59 6.3K
14:47 143.57 143.58 143.57 143.57 7.2K
14:48 143.62 143.64 143.62 143.63 53.2K
14:49 143.67 143.71 143.67 143.71 6.1K
14:50 143.70 143.70 143.69 143.69 10.6K
14:51 143.69 143.70 143.66 143.66 17.4K
14:52 143.65 143.65 143.63 143.63 10.2K
14:53 143.63 143.64 143.63 143.63 5.1K
14:54 143.66 143.69 143.66 143.68 71.9K
14:55 143.67 143.74 143.67 143.74 13.3K
14:56 143.76 143.78 143.71 143.71 24.8K
14:57 143.74 143.80 143.74 143.80 11.9K
14:58 143.77 143.79 143.77 143.77 6.8K
14:59 143.77 143.78 143.77 143.78 9.1K
15:00 143.76 143.80 143.76 143.80 16.5K
15:01 143.79 143.79 143.77 143.79 10.8K
15:02 143.77 143.80 143.77 143.80 5.6K
15:03 143.80 143.82 143.80 143.80 5.8K
15:04 143.80 143.81 143.79 143.81 15.4K
15:05 143.81 143.81 143.78 143.79 10.5K
15:06 143.74 143.74 143.67 143.67 32.4K
15:07 143.66 143.66 143.65 143.66 18.7K
15:08 143.69 143.69 143.66 143.66 19.7K
15:09 143.67 143.68 143.65 143.65 4.1K
15:10 143.64 143.71 143.64 143.71 4.8K
15:11 143.73 143.75 143.73 143.75 15.5K
15:12 143.75 143.76 143.75 143.76 12.7K
15:13 143.76 143.78 143.76 143.76 8.4K
15:14 143.76 143.81 143.76 143.81 27.6K
15:15 143.81 143.81 143.78 143.78 6.8K
15:16 143.78 143.78 143.77 143.78 10.1K
15:17 143.80 143.80 143.77 143.77 15.8K
15:18 143.77 143.77 143.75 143.75 8.7K
15:19 143.74 143.89 143.74 143.89 66.3K
15:20 143.91 143.91 143.80 143.82 34.4K
15:21 143.81 143.84 143.81 143.84 17.9K
15:22 143.81 143.83 143.81 143.83 17.2K
15:23 143.79 143.85 143.79 143.85 30.2K
15:24 143.88 143.91 143.88 143.91 11.8K
15:25 143.96 143.98 143.94 143.94 19.7K
15:26 143.94 143.94 143.90 143.90 21.5K
15:27 143.92 143.92 143.86 143.86 40.6K
15:28 143.87 143.87 143.85 143.85 15.2K
15:29 143.82 143.89 143.82 143.89 24.3K
15:30 143.95 143.98 143.95 143.96 27.9K
15:31 143.96 143.96 143.91 143.91 17.2K
15:32 143.91 143.91 143.86 143.86 47.9K
15:33 143.93 143.99 143.93 143.97 66.5K
15:34 143.97 143.97 143.91 143.96 22.7K
15:35 143.98 144.00 143.98 143.98 24.3K
15:36 143.99 144.02 143.99 144.02 18.5K
15:37 144.03 144.07 144.03 144.07 15.3K
15:38 144.08 144.15 144.07 144.15 34.2K
15:39 144.14 144.14 144.13 144.14 30.1K
15:40 144.14 144.17 144.14 144.17 46.9K
15:41 144.23 144.31 144.23 144.31 30.8K
15:42 144.34 144.34 144.31 144.31 38.4K
15:43 144.33 144.33 144.31 144.31 28.6K
15:44 144.32 144.35 144.32 144.35 18.5K
15:45 144.35 144.35 144.33 144.34 19.9K
15:46 144.33 144.33 144.27 144.27 36.8K
15:47 144.25 144.27 144.25 144.26 25.7K
15:48 144.29 144.35 144.29 144.33 35.6K
15:49 144.33 144.33 144.31 144.32 22.5K
15:50 144.30 144.35 144.23 144.23 120.6K
15:51 144.24 144.25 144.21 144.21 50.9K
15:52 144.19 144.19 144.11 144.11 43.7K
15:53 144.12 144.14 144.11 144.11 51.5K
15:54 144.10 144.14 144.07 144.07 67.9K
15:55 144.07 144.17 144.06 144.17 88.2K
15:56 144.16 144.24 144.16 144.24 51.3K
15:57 144.27 144.27 144.22 144.23 100.5K
15:58 144.20 144.22 144.15 144.17 122.6K
15:59 144.14 144.17 144.13 144.16 158.3K
16:00 144.15 144.15 144.15 144.15 3,973.9K
16:01 144.15 144.15 144.15 144.15 73.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし