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
09:30 142.13 142.89 142.13 142.89 200.7K
09:31 142.89 142.89 142.77 142.89 25.5K
09:32 142.92 143.06 142.82 143.06 23.4K
09:33 142.99 143.05 142.99 143.02 32.7K
09:34 142.97 143.01 142.79 143.01 27.9K
09:35 142.97 143.03 142.92 142.92 20.0K
09:36 142.93 142.93 142.65 142.65 25.2K
09:37 142.58 142.69 142.58 142.69 37.6K
09:38 142.78 142.78 142.68 142.68 13.8K
09:39 142.65 142.67 142.65 142.67 45.2K
09:40 142.66 142.66 142.59 142.59 26.2K
09:41 142.56 142.56 142.34 142.34 33.1K
09:42 142.43 142.51 142.40 142.51 14.9K
09:43 142.53 142.76 142.53 142.76 28.6K
09:44 142.82 142.90 142.82 142.90 11.4K
09:45 143.06 143.13 143.06 143.13 27.9K
09:46 143.22 143.28 143.22 143.28 23.8K
09:47 143.28 143.43 143.28 143.43 39.2K
09:48 143.44 143.46 143.30 143.30 13.5K
09:49 143.29 143.37 143.29 143.32 46.3K
09:50 143.34 143.37 143.33 143.33 59.2K
09:51 143.36 143.36 143.15 143.15 23.4K
09:52 143.15 143.17 143.13 143.15 6.7K
09:53 143.15 143.15 143.09 143.09 6.2K
09:54 143.09 143.10 143.07 143.10 8.2K
09:55 143.17 143.17 143.07 143.07 7.8K
09:56 143.12 143.13 143.08 143.08 25.5K
09:57 143.07 143.07 142.95 142.95 15.9K
09:58 142.94 142.96 142.94 142.94 41.2K
09:59 142.92 142.94 142.91 142.93 4.6K
10:00 142.93 143.09 142.93 143.09 27.0K
10:01 143.09 143.09 143.04 143.04 10.1K
10:02 143.03 143.04 143.00 143.04 17.7K
10:03 143.06 143.06 142.94 142.99 11.4K
10:04 143.03 143.03 143.01 143.01 16.7K
10:05 142.98 142.98 142.93 142.96 21.6K
10:06 142.96 142.96 142.82 142.82 19.7K
10:07 142.82 142.85 142.82 142.82 5.9K
10:08 142.80 142.80 142.78 142.78 12.2K
10:09 142.84 142.85 142.80 142.80 16.5K
10:10 142.78 142.81 142.77 142.81 11.2K
10:11 142.81 142.81 142.74 142.74 11.8K
10:12 142.74 142.74 142.72 142.72 3.2K
10:13 142.71 142.78 142.71 142.78 28.7K
10:14 142.78 142.79 142.76 142.77 8.9K
10:15 142.76 142.84 142.76 142.84 10.5K
10:16 142.87 142.87 142.83 142.85 10.7K
10:17 142.84 142.84 142.82 142.82 14.4K
10:18 142.82 142.85 142.82 142.85 6.9K
10:19 142.80 142.80 142.77 142.77 10.5K
10:20 142.76 142.76 142.76 142.76 4.4K
10:21 142.70 142.77 142.70 142.75 10.7K
10:22 142.73 142.74 142.72 142.72 19.0K
10:23 142.72 142.72 142.70 142.70 23.9K
10:24 142.66 142.67 142.65 142.65 14.1K
10:25 142.64 142.64 142.64 142.64 7.6K
10:26 142.64 142.69 142.64 142.65 25.8K
10:27 142.63 142.63 142.59 142.59 13.3K
10:28 142.61 142.76 142.61 142.76 26.8K
10:29 142.75 142.84 142.75 142.84 14.2K
10:30 142.82 142.87 142.82 142.87 27.3K
10:31 142.87 142.87 142.79 142.79 8.9K
10:32 142.81 142.85 142.81 142.85 5.8K
10:33 142.84 142.84 142.75 142.76 11.2K
10:34 142.79 142.79 142.71 142.71 14.9K
10:35 142.71 142.76 142.71 142.76 20.2K
10:36 142.78 142.79 142.76 142.76 11.2K
10:37 142.79 142.82 142.79 142.81 10.2K
10:38 142.77 142.90 142.77 142.90 11.3K
10:39 142.90 142.90 142.87 142.89 11.3K
10:40 142.84 142.84 142.83 142.84 9.2K
10:41 142.86 142.97 142.86 142.97 20.0K
10:42 143.00 143.05 143.00 143.05 65.2K
10:43 143.05 143.05 143.02 143.04 9.7K
10:44 143.05 143.05 142.97 142.97 20.1K
10:45 143.04 143.11 143.04 143.11 37.6K
10:46 143.08 143.08 143.04 143.04 6.8K
10:47 142.97 142.97 142.88 142.88 12.3K
10:48 142.89 142.95 142.87 142.94 10.8K
10:49 142.92 142.94 142.90 142.94 7.7K
10:50 142.92 142.97 142.92 142.96 10.3K
10:51 142.96 142.97 142.93 142.97 16.1K
10:52 142.95 142.98 142.95 142.96 8.2K
10:53 142.95 142.95 142.89 142.89 14.2K
10:54 142.86 142.92 142.86 142.92 16.2K
10:55 142.93 142.99 142.93 142.99 18.8K
10:56 142.99 142.99 142.91 142.93 13.3K
10:57 142.93 142.95 142.92 142.92 10.0K
10:58 142.92 142.92 142.89 142.89 2.7K
10:59 142.87 142.90 142.87 142.90 9.5K
11:00 142.88 142.99 142.88 142.99 20.2K
11:01 143.02 143.02 142.97 142.97 6.5K
11:02 142.98 143.02 142.95 143.02 14.6K
11:03 143.00 143.03 143.00 143.03 6.2K
11:04 143.03 143.03 142.97 142.97 3.9K
11:05 142.97 143.01 142.97 143.01 10.0K
11:06 142.99 142.99 142.97 142.97 11.8K
11:07 142.97 142.97 142.90 142.92 8.2K
11:08 142.87 142.87 142.84 142.84 5.1K
11:09 142.84 142.85 142.84 142.84 2.9K
11:10 142.85 142.87 142.84 142.87 4.4K
11:11 142.87 142.87 142.81 142.81 12.0K
11:12 142.81 142.82 142.81 142.82 6.2K
11:13 142.82 142.85 142.82 142.84 9.3K
11:14 142.84 142.85 142.84 142.85 2.0K
11:15 142.85 142.87 142.85 142.87 2.3K
11:16 142.87 142.87 142.78 142.78 12.1K
11:17 142.75 142.78 142.75 142.78 3.7K
11:18 142.80 142.82 142.80 142.80 13.7K
11:19 142.81 142.82 142.80 142.82 6.0K
11:20 142.83 142.85 142.83 142.84 9.8K
11:21 142.82 142.82 142.75 142.75 11.6K
11:22 142.74 142.74 142.71 142.71 19.7K
11:23 142.72 142.77 142.72 142.77 8.1K
11:24 142.78 142.79 142.78 142.79 5.6K
11:25 142.76 142.76 142.73 142.73 9.1K
11:26 142.73 142.73 142.71 142.71 0.4K
11:27 142.72 142.72 142.69 142.69 6.8K
11:28 142.72 142.73 142.71 142.73 13.7K
11:29 142.74 142.74 142.74 142.74 8.4K
11:30 142.74 142.77 142.74 142.76 9.1K
11:31 142.77 142.77 142.75 142.75 5.1K
11:32 142.73 142.73 142.70 142.70 16.7K
11:33 142.69 142.69 142.65 142.65 6.1K
11:34 142.64 142.68 142.64 142.66 4.8K
11:35 142.67 142.68 142.67 142.68 8.0K
11:36 142.59 142.62 142.59 142.62 21.0K
11:37 142.62 142.62 142.62 142.62 0.2K
11:38 142.62 142.65 142.61 142.65 6.0K
11:39 142.64 142.64 142.62 142.62 7.8K
11:40 142.62 142.62 142.60 142.60 7.0K
11:41 142.58 142.58 142.55 142.57 4.1K
11:42 142.57 142.60 142.57 142.57 6.0K
11:43 142.57 142.57 142.53 142.53 3.0K
11:44 142.53 142.53 142.49 142.51 12.2K
11:45 142.47 142.47 142.45 142.45 6.5K
11:46 142.45 142.47 142.43 142.47 6.6K
11:47 142.47 142.54 142.47 142.54 5.2K
11:48 142.57 142.57 142.54 142.54 12.7K
11:49 142.55 142.57 142.54 142.57 7.3K
11:50 142.55 142.58 142.55 142.58 7.9K
11:51 142.58 142.58 142.58 142.58 3.6K
11:52 142.58 142.59 142.58 142.59 15.8K
11:53 142.59 142.65 142.59 142.65 27.1K
11:54 142.65 142.67 142.65 142.67 8.3K
11:55 142.66 142.70 142.66 142.70 9.8K
11:56 142.73 142.74 142.72 142.74 9.3K
11:57 142.70 142.72 142.70 142.72 13.3K
11:58 142.74 142.76 142.74 142.76 3.7K
11:59 142.76 142.76 142.74 142.75 9.2K
12:00 142.75 142.76 142.75 142.76 0.6K
12:01 142.75 142.76 142.74 142.74 7.4K
12:02 142.79 142.82 142.77 142.77 7.5K
12:03 142.80 142.81 142.79 142.79 3.0K
12:04 142.80 142.84 142.80 142.84 3.9K
12:05 142.84 142.84 142.81 142.81 13.3K
12:06 142.83 142.95 142.83 142.95 139.4K
12:07 142.91 142.98 142.91 142.98 23.7K
12:08 142.99 143.02 142.99 143.02 10.2K
12:09 143.10 143.11 143.08 143.08 41.9K
12:10 143.08 143.08 143.07 143.08 9.6K
12:11 143.08 143.08 143.07 143.07 18.7K
12:12 143.13 143.13 143.12 143.12 9.5K
12:13 143.12 143.12 143.06 143.06 8.1K
12:14 143.07 143.09 143.07 143.09 5.9K
12:15 143.10 143.10 142.99 143.00 19.7K
12:16 142.95 142.95 142.89 142.89 9.4K
12:17 142.94 143.01 142.94 143.01 18.2K
12:18 143.01 143.01 142.99 142.99 2.3K
12:19 143.02 143.03 143.00 143.03 16.0K
12:20 143.05 143.07 143.05 143.07 8.7K
12:21 143.05 143.05 143.04 143.04 1.8K
12:22 143.05 143.08 143.05 143.06 5.5K
12:23 143.12 143.12 143.07 143.07 23.3K
12:24 143.07 143.07 143.05 143.07 7.3K
12:25 143.08 143.08 143.07 143.07 5.1K
12:26 143.01 143.05 143.01 143.04 18.9K
12:27 143.01 143.02 143.00 143.02 8.5K
12:28 143.02 143.03 143.02 143.02 13.4K
12:29 143.00 143.08 143.00 143.08 16.6K
12:30 143.07 143.08 143.07 143.08 5.0K
12:31 143.13 143.13 143.12 143.12 7.2K
12:32 143.14 143.15 143.14 143.15 2.2K
12:33 143.15 143.15 143.10 143.10 10.0K
12:34 143.09 143.09 143.07 143.07 1.6K
12:35 143.03 143.03 143.01 143.01 3.4K
12:36 143.10 143.13 143.10 143.12 34.4K
12:37 143.14 143.17 143.14 143.17 12.6K
12:38 143.19 143.19 143.17 143.17 9.2K
12:39 143.13 143.13 143.10 143.10 11.6K
12:40 143.09 143.11 143.08 143.11 11.9K
12:41 143.10 143.10 143.05 143.05 15.5K
12:42 143.08 143.10 143.06 143.06 7.2K
12:43 143.04 143.08 143.04 143.05 8.7K
12:44 143.02 143.02 143.01 143.01 7.3K
12:45 143.03 143.03 143.01 143.01 39.7K
12:46 142.96 142.96 142.91 142.92 7.7K
12:47 142.94 142.97 142.94 142.95 36.2K
12:48 142.95 142.95 142.94 142.94 12.8K
12:49 142.96 142.97 142.96 142.96 47.6K
12:50 142.99 142.99 142.97 142.97 4.5K
12:51 142.97 142.97 142.94 142.94 3.8K
12:52 142.93 142.93 142.92 142.92 4.0K
12:53 142.92 142.94 142.92 142.94 1.4K
12:54 142.94 143.05 142.94 143.05 14.9K
12:55 143.03 143.03 142.97 142.97 11.6K
12:56 142.94 142.94 142.92 142.94 5.2K
12:57 142.94 142.94 142.91 142.94 6.5K
12:58 142.94 142.94 142.92 142.94 3.5K
12:59 142.97 142.97 142.96 142.96 2.5K
13:00 142.97 142.97 142.96 142.96 9.1K
13:01 142.96 142.96 142.95 142.96 2.5K
13:02 142.96 142.96 142.91 142.91 6.7K
13:03 142.91 142.91 142.86 142.86 6.9K
13:04 142.86 142.89 142.86 142.87 3.8K
13:05 142.89 142.89 142.89 142.89 4.4K
13:06 142.89 142.94 142.89 142.94 5.7K
13:07 142.94 142.94 142.90 142.91 12.7K
13:08 142.90 142.93 142.90 142.93 2.6K
13:09 142.93 142.93 142.91 142.93 2.0K
13:10 142.92 142.94 142.92 142.94 3.0K
13:11 142.93 142.94 142.93 142.94 3.5K
13:12 142.94 143.04 142.94 143.04 6.0K
13:13 143.04 143.05 143.04 143.05 12.8K
13:14 143.04 143.04 143.03 143.03 2.5K
13:15 143.01 143.01 142.97 142.97 6.3K
13:16 142.98 142.98 142.97 142.97 3.9K
13:17 142.97 142.97 142.97 142.97 1.8K
13:18 142.97 143.00 142.97 143.00 9.1K
13:19 142.98 142.98 142.95 142.95 8.2K
13:20 142.96 142.97 142.95 142.97 51.3K
13:21 142.97 142.97 142.96 142.96 1.6K
13:22 142.97 143.01 142.97 143.01 4.1K
13:23 143.03 143.04 143.02 143.02 3.4K
13:24 143.02 143.02 143.00 143.00 6.7K
13:25 143.00 143.01 142.99 142.99 14.6K
13:26 142.99 142.99 142.91 142.91 11.7K
13:27 142.93 142.93 142.89 142.89 3.0K
13:28 142.89 142.90 142.89 142.89 5.2K
13:29 142.90 142.97 142.90 142.97 28.5K
13:30 142.95 142.98 142.95 142.98 7.9K
13:31 142.98 142.98 142.96 142.96 3.1K
13:32 142.97 142.97 142.97 142.97 0.7K
13:33 142.98 142.98 142.97 142.97 1.9K
13:34 142.97 142.97 142.95 142.95 2.3K
13:35 142.98 142.99 142.97 142.97 7.6K
13:36 142.95 142.95 142.94 142.94 19.3K
13:37 142.95 142.98 142.95 142.98 7.0K
13:38 142.98 143.00 142.98 143.00 23.2K
13:39 142.97 142.99 142.97 142.99 2.9K
13:40 142.99 142.99 142.98 142.99 2.4K
13:41 142.97 142.99 142.97 142.98 9.9K
13:42 142.98 142.98 142.95 142.95 6.4K
13:43 142.92 142.94 142.92 142.94 12.1K
13:44 142.94 142.94 142.88 142.88 8.5K
13:45 142.88 142.88 142.88 142.88 20.8K
13:46 142.89 142.89 142.87 142.87 12.8K
13:47 142.87 142.88 142.87 142.88 7.6K
13:48 142.89 142.92 142.89 142.92 16.9K
13:49 142.91 142.91 142.87 142.88 8.4K
13:50 142.87 142.90 142.87 142.90 12.3K
13:51 142.90 142.94 142.90 142.94 13.6K
13:52 142.94 142.94 142.93 142.94 0.8K
13:53 142.94 142.94 142.92 142.92 2.2K
13:54 142.93 142.93 142.93 142.93 0.5K
13:55 142.92 142.94 142.91 142.94 5.8K
13:56 142.94 142.98 142.94 142.98 5.2K
13:57 142.97 142.98 142.97 142.98 1.4K
13:58 142.97 142.97 142.97 142.97 10.6K
13:59 142.97 142.97 142.97 142.97 4.1K
14:00 142.97 142.98 142.95 142.97 30.9K
14:01 142.99 143.06 142.97 143.06 21.3K
14:02 143.08 143.11 143.08 143.11 9.9K
14:03 143.08 143.08 143.07 143.07 8.5K
14:04 143.06 143.08 143.06 143.06 9.8K
14:05 143.05 143.07 143.03 143.07 10.9K
14:06 143.08 143.08 143.05 143.06 16.2K
14:07 143.04 143.14 143.04 143.14 11.8K
14:08 143.14 143.15 143.13 143.15 8.1K
14:09 143.17 143.19 143.16 143.19 9.4K
14:10 143.19 143.21 143.18 143.21 15.2K
14:11 143.19 143.20 143.18 143.20 8.3K
14:12 143.20 143.20 143.16 143.16 5.8K
14:13 143.17 143.19 143.17 143.19 5.5K
14:14 143.21 143.21 143.20 143.20 1.5K
14:15 143.19 143.19 143.16 143.16 11.1K
14:16 143.18 143.18 143.13 143.13 6.9K
14:17 143.12 143.15 143.12 143.14 1.5K
14:18 143.11 143.12 143.11 143.12 10.3K
14:19 143.12 143.12 143.11 143.11 15.8K
14:20 143.10 143.11 143.10 143.10 11.3K
14:21 143.10 143.12 143.08 143.08 10.3K
14:22 143.08 143.09 143.08 143.09 4.0K
14:23 143.10 143.12 143.10 143.12 6.5K
14:24 143.11 143.13 143.11 143.11 11.7K
14:25 143.11 143.12 143.11 143.11 2.0K
14:26 143.09 143.10 143.08 143.08 18.8K
14:27 143.08 143.09 143.08 143.08 5.8K
14:28 143.09 143.09 143.04 143.04 14.8K
14:29 143.04 143.05 143.03 143.03 4.2K
14:30 143.03 143.03 143.01 143.03 2.1K
14:31 143.05 143.05 143.03 143.03 4.9K
14:32 143.03 143.03 142.97 142.97 12.6K
14:33 142.97 142.99 142.96 142.96 9.1K
14:34 142.96 142.97 142.96 142.97 13.0K
14:35 142.96 142.96 142.96 142.96 7.4K
14:36 142.96 142.97 142.96 142.96 4.2K
14:37 142.95 142.95 142.95 142.95 7.9K
14:38 142.95 142.96 142.91 142.91 17.2K
14:39 142.91 142.92 142.90 142.90 12.6K
14:40 142.90 142.91 142.90 142.91 1.2K
14:41 142.91 142.91 142.89 142.89 2.9K
14:42 142.88 142.88 142.85 142.86 24.3K
14:43 142.86 142.88 142.86 142.88 14.8K
14:44 142.87 142.87 142.84 142.84 7.9K
14:45 142.84 142.86 142.84 142.86 9.3K
14:46 142.86 142.88 142.86 142.88 5.5K
14:47 142.87 142.88 142.86 142.86 6.9K
14:48 142.87 142.89 142.86 142.89 10.7K
14:49 142.89 142.91 142.89 142.91 6.7K
14:50 142.91 142.91 142.90 142.90 5.8K
14:51 142.91 142.92 142.91 142.92 6.7K
14:52 142.88 142.88 142.81 142.81 36.3K
14:53 142.80 142.87 142.80 142.87 13.6K
14:54 142.87 142.89 142.87 142.89 2.2K
14:55 142.89 142.89 142.87 142.89 13.7K
14:56 142.87 142.87 142.86 142.86 9.1K
14:57 142.85 142.85 142.83 142.83 24.1K
14:58 142.87 142.88 142.87 142.88 22.0K
14:59 142.89 142.90 142.89 142.90 0.4K
15:00 142.86 142.87 142.86 142.87 19.8K
15:01 142.87 142.87 142.83 142.83 9.1K
15:02 142.81 142.85 142.81 142.84 9.9K
15:03 142.84 142.86 142.80 142.80 26.3K
15:04 142.80 142.83 142.80 142.83 5.1K
15:05 142.84 142.84 142.83 142.83 7.5K
15:06 142.84 142.84 142.80 142.80 14.3K
15:07 142.80 142.82 142.80 142.80 5.9K
15:08 142.80 142.80 142.77 142.77 27.9K
15:09 142.77 142.77 142.74 142.77 24.2K
15:10 142.76 142.76 142.72 142.72 21.8K
15:11 142.70 142.70 142.66 142.66 28.2K
15:12 142.68 142.68 142.66 142.66 10.3K
15:13 142.67 142.67 142.66 142.66 2.6K
15:14 142.59 142.59 142.53 142.53 62.9K
15:15 142.55 142.55 142.52 142.55 3.8K
15:16 142.55 142.56 142.55 142.55 5.3K
15:17 142.53 142.54 142.52 142.54 12.8K
15:18 142.53 142.53 142.50 142.51 7.4K
15:19 142.54 142.54 142.53 142.53 13.1K
15:20 142.53 142.53 142.47 142.47 19.0K
15:21 142.47 142.51 142.47 142.51 9.3K
15:22 142.51 142.51 142.50 142.50 4.0K
15:23 142.53 142.53 142.47 142.47 10.6K
15:24 142.47 142.47 142.42 142.42 33.1K
15:25 142.42 142.45 142.42 142.43 9.3K
15:26 142.41 142.41 142.37 142.37 20.3K
15:27 142.39 142.39 142.37 142.37 7.4K
15:28 142.36 142.37 142.35 142.37 11.7K
15:29 142.36 142.36 142.30 142.30 38.5K
15:30 142.31 142.34 142.31 142.34 13.9K
15:31 142.31 142.31 142.29 142.30 14.5K
15:32 142.29 142.29 142.26 142.26 7.7K
15:33 142.25 142.39 142.25 142.39 33.8K
15:34 142.40 142.41 142.40 142.41 5.2K
15:35 142.42 142.42 142.40 142.42 14.0K
15:36 142.40 142.50 142.40 142.50 13.7K
15:37 142.49 142.55 142.49 142.55 28.4K
15:38 142.55 142.57 142.53 142.57 9.9K
15:39 142.56 142.56 142.54 142.54 15.9K
15:40 142.54 142.54 142.52 142.52 13.8K
15:41 142.53 142.54 142.53 142.54 13.4K
15:42 142.58 142.68 142.58 142.68 37.0K
15:43 142.68 142.74 142.68 142.74 29.8K
15:44 142.70 142.70 142.66 142.67 30.6K
15:45 142.67 142.68 142.60 142.62 23.8K
15:46 142.63 142.66 142.63 142.66 14.0K
15:47 142.68 142.72 142.68 142.72 17.9K
15:48 142.73 142.73 142.70 142.70 21.5K
15:49 142.70 142.71 142.70 142.71 10.5K
15:50 142.73 142.73 142.52 142.52 156.4K
15:51 142.55 142.59 142.54 142.59 48.3K
15:52 142.59 142.59 142.58 142.59 27.6K
15:53 142.60 142.60 142.58 142.59 31.8K
15:54 142.57 142.57 142.54 142.57 58.0K
15:55 142.58 142.59 142.54 142.58 93.5K
15:56 142.59 142.62 142.59 142.62 54.4K
15:57 142.62 142.62 142.60 142.61 81.7K
15:58 142.63 142.64 142.61 142.61 132.4K
15:59 142.61 142.66 142.61 142.64 150.4K
16:00 142.62 142.62 142.62 142.62 4,745.3K
16:01 142.62 142.62 142.62 142.62 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