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
09:30 142.65 142.73 142.64 142.64 134.3K
09:31 142.69 142.89 142.69 142.89 15.6K
09:32 142.86 142.86 142.64 142.64 31.7K
09:33 142.55 142.55 142.37 142.37 13.0K
09:34 142.35 142.47 142.35 142.47 18.8K
09:35 142.49 142.77 142.49 142.77 62.8K
09:36 142.99 143.05 142.98 143.05 31.0K
09:37 143.00 143.00 142.95 142.95 12.0K
09:38 142.99 143.02 142.97 143.02 11.8K
09:39 143.00 143.00 142.83 142.83 23.5K
09:40 142.86 142.93 142.86 142.90 13.1K
09:41 142.91 142.99 142.91 142.99 6.4K
09:42 143.00 143.04 142.93 142.93 18.7K
09:43 142.95 142.98 142.95 142.97 13.2K
09:44 142.88 142.98 142.88 142.98 24.2K
09:45 142.96 142.96 142.80 142.80 27.2K
09:46 142.83 142.92 142.83 142.92 12.7K
09:47 142.87 142.87 142.86 142.86 5.2K
09:48 142.83 143.04 142.83 143.02 12.3K
09:49 143.02 143.05 143.00 143.05 9.9K
09:50 142.98 143.01 142.98 143.01 7.2K
09:51 143.00 143.05 143.00 143.05 9.7K
09:52 143.05 143.05 142.94 142.94 10.9K
09:53 142.94 143.03 142.94 143.01 9.2K
09:54 142.99 143.00 142.99 143.00 3.4K
09:55 142.99 143.04 142.99 143.04 11.6K
09:56 143.04 143.24 143.04 143.24 11.7K
09:57 143.35 143.42 143.35 143.42 31.8K
09:58 143.46 143.48 143.46 143.48 18.8K
09:59 143.47 143.47 143.41 143.42 10.5K
10:00 143.43 143.61 143.43 143.59 34.1K
10:01 143.58 143.61 143.57 143.57 15.5K
10:02 143.63 143.63 143.60 143.60 36.6K
10:03 143.60 143.64 143.59 143.64 14.1K
10:04 143.62 143.66 143.61 143.66 15.8K
10:05 143.66 143.76 143.66 143.76 27.1K
10:06 143.75 143.75 143.59 143.59 18.3K
10:07 143.60 143.61 143.60 143.61 13.6K
10:08 143.58 143.60 143.58 143.59 18.1K
10:09 143.59 143.59 143.55 143.57 16.8K
10:10 143.61 143.70 143.61 143.70 23.4K
10:11 143.70 143.70 143.51 143.51 23.9K
10:12 143.51 143.51 143.44 143.44 11.2K
10:13 143.46 143.46 143.45 143.46 15.3K
10:14 143.46 143.46 143.43 143.43 9.5K
10:15 143.49 143.49 143.46 143.46 33.7K
10:16 143.45 143.50 143.45 143.50 9.8K
10:17 143.48 143.50 143.48 143.50 9.6K
10:18 143.60 143.60 143.55 143.57 12.5K
10:19 143.57 143.60 143.56 143.60 9.6K
10:20 143.58 143.59 143.57 143.59 6.7K
10:21 143.59 143.69 143.59 143.69 11.6K
10:22 143.68 143.68 143.64 143.64 11.1K
10:23 143.66 143.69 143.66 143.66 15.8K
10:24 143.66 143.66 143.63 143.65 80.7K
10:25 143.67 143.68 143.62 143.62 17.3K
10:26 143.60 143.61 143.58 143.59 13.2K
10:27 143.61 143.61 143.58 143.58 4.6K
10:28 143.59 143.62 143.57 143.62 11.8K
10:29 143.62 143.62 143.59 143.61 15.9K
10:30 143.59 143.59 143.53 143.53 18.5K
10:31 143.52 143.52 143.51 143.52 13.2K
10:32 143.53 143.60 143.53 143.58 13.9K
10:33 143.57 143.59 143.54 143.59 13.6K
10:34 143.61 143.61 143.47 143.47 18.1K
10:35 143.45 143.49 143.45 143.46 14.7K
10:36 143.47 143.51 143.43 143.51 19.2K
10:37 143.55 143.55 143.48 143.48 23.4K
10:38 143.43 143.43 143.35 143.37 14.4K
10:39 143.35 143.36 143.35 143.36 4.7K
10:40 143.31 143.34 143.31 143.34 13.2K
10:41 143.34 143.34 143.31 143.33 3.0K
10:42 143.36 143.42 143.35 143.42 7.8K
10:43 143.45 143.46 143.45 143.46 5.9K
10:44 143.50 143.60 143.50 143.60 20.2K
10:45 143.57 143.57 143.51 143.51 20.5K
10:46 143.51 143.56 143.51 143.55 11.4K
10:47 143.51 143.51 143.49 143.49 5.4K
10:48 143.49 143.49 143.44 143.44 15.2K
10:49 143.45 143.50 143.45 143.50 3.9K
10:50 143.52 143.56 143.52 143.56 10.2K
10:51 143.58 143.64 143.58 143.64 7.3K
10:52 143.55 143.60 143.55 143.60 17.9K
10:53 143.59 143.59 143.55 143.58 8.0K
10:54 143.58 143.61 143.58 143.61 9.3K
10:55 143.61 143.61 143.60 143.60 3.9K
10:56 143.56 143.57 143.56 143.57 8.7K
10:57 143.51 143.54 143.51 143.53 18.4K
10:58 143.54 143.54 143.52 143.52 3.5K
10:59 143.53 143.53 143.44 143.45 12.9K
11:00 143.43 143.44 143.40 143.43 67.1K
11:01 143.42 143.46 143.42 143.46 10.3K
11:02 143.52 143.54 143.52 143.53 36.2K
11:03 143.55 143.61 143.55 143.61 27.3K
11:04 143.73 143.73 143.69 143.73 24.0K
11:05 143.74 143.76 143.74 143.74 4.9K
11:06 143.74 143.78 143.74 143.78 13.2K
11:07 143.80 143.83 143.80 143.83 7.6K
11:08 143.79 143.79 143.73 143.73 19.4K
11:09 143.71 143.71 143.62 143.62 15.1K
11:10 143.69 143.69 143.68 143.68 14.8K
11:11 143.64 143.64 143.60 143.62 10.5K
11:12 143.62 143.62 143.57 143.58 13.1K
11:13 143.64 143.66 143.64 143.66 21.6K
11:14 143.64 143.64 143.60 143.61 13.6K
11:15 143.61 143.63 143.59 143.59 18.2K
11:16 143.59 143.59 143.56 143.59 8.7K
11:17 143.61 143.63 143.61 143.61 11.1K
11:18 143.57 143.58 143.57 143.58 7.4K
11:19 143.57 143.60 143.57 143.60 7.9K
11:20 143.58 143.58 143.54 143.54 10.0K
11:21 143.52 143.52 143.43 143.43 11.9K
11:22 143.45 143.45 143.39 143.39 3.6K
11:23 143.38 143.42 143.38 143.42 25.0K
11:24 143.41 143.41 143.37 143.37 38.8K
11:25 143.33 143.36 143.33 143.35 22.9K
11:26 143.28 143.28 143.26 143.26 12.5K
11:27 143.28 143.32 143.28 143.32 7.4K
11:28 143.31 143.32 143.29 143.32 8.5K
11:29 143.31 143.31 143.24 143.24 17.8K
11:30 143.21 143.21 143.17 143.18 25.3K
11:31 143.16 143.16 142.99 142.99 17.4K
11:32 142.98 142.99 142.96 142.99 9.7K
11:33 142.99 142.99 142.94 142.94 12.3K
11:34 142.97 142.98 142.96 142.96 12.9K
11:35 142.94 142.94 142.87 142.87 47.5K
11:36 142.90 142.94 142.90 142.92 8.0K
11:37 142.94 142.94 142.90 142.90 20.7K
11:38 142.92 142.93 142.89 142.89 17.6K
11:39 142.92 142.92 142.90 142.90 33.4K
11:40 142.91 142.91 142.87 142.87 7.0K
11:41 142.88 142.88 142.79 142.79 18.2K
11:42 142.78 142.79 142.75 142.79 34.5K
11:43 142.78 142.78 142.77 142.78 11.3K
11:44 142.78 142.78 142.70 142.70 7.3K
11:45 142.78 142.78 142.73 142.73 15.2K
11:46 142.73 142.73 142.68 142.68 14.0K
11:47 142.69 142.70 142.64 142.64 21.3K
11:48 142.65 142.66 142.65 142.65 13.8K
11:49 142.65 142.65 142.62 142.62 5.8K
11:50 142.60 142.61 142.59 142.61 6.6K
11:51 142.60 142.61 142.60 142.60 22.7K
11:52 142.57 142.57 142.46 142.48 28.8K
11:53 142.48 142.49 142.46 142.46 17.3K
11:54 142.47 142.47 142.45 142.45 3.3K
11:55 142.44 142.44 142.43 142.44 9.1K
11:56 142.36 142.36 142.32 142.34 9.3K
11:57 142.34 142.34 142.26 142.26 40.3K
11:58 142.27 142.27 142.24 142.27 14.2K
11:59 142.27 142.27 142.25 142.26 6.3K
12:00 142.26 142.26 142.25 142.26 3.4K
12:01 142.27 142.28 142.21 142.21 73.0K
12:02 142.21 142.21 142.17 142.18 21.6K
12:03 142.17 142.17 142.10 142.10 9.5K
12:04 142.12 142.15 142.10 142.15 8.5K
12:05 142.15 142.20 142.13 142.20 7.0K
12:06 142.18 142.18 142.14 142.14 10.0K
12:07 142.11 142.11 142.01 142.01 14.4K
12:08 142.02 142.03 142.02 142.02 6.9K
12:09 141.98 142.00 141.98 141.98 5.5K
12:10 141.92 141.98 141.92 141.98 15.6K
12:11 141.99 142.03 141.99 142.03 1.8K
12:12 142.00 142.07 142.00 142.07 15.0K
12:13 142.06 142.07 142.05 142.07 14.0K
12:14 142.05 142.05 142.04 142.05 6.8K
12:15 142.05 142.13 142.05 142.13 13.2K
12:16 142.11 142.12 142.10 142.10 9.2K
12:17 142.10 142.10 142.08 142.08 9.1K
12:18 142.07 142.07 142.03 142.03 19.1K
12:19 142.03 142.03 141.99 142.02 9.5K
12:20 142.02 142.02 141.97 141.97 3.5K
12:21 141.97 142.00 141.97 142.00 3.1K
12:22 142.00 142.00 141.99 141.99 5.4K
12:23 141.99 142.03 141.99 142.02 14.3K
12:24 141.99 142.02 141.99 142.02 9.5K
12:25 142.03 142.06 142.03 142.06 9.7K
12:26 142.06 142.06 142.00 142.00 15.4K
12:27 141.97 141.98 141.95 141.95 12.6K
12:28 141.95 141.99 141.95 141.95 9.8K
12:29 141.91 141.91 141.88 141.90 10.5K
12:30 141.89 141.90 141.87 141.87 6.8K
12:31 141.85 141.90 141.85 141.90 4.5K
12:32 141.89 141.90 141.89 141.89 13.8K
12:33 141.90 141.93 141.90 141.93 5.2K
12:34 141.94 141.94 141.94 141.94 15.7K
12:35 141.86 141.86 141.76 141.76 54.6K
12:36 141.76 141.78 141.76 141.77 4.5K
12:37 141.78 141.80 141.78 141.80 14.8K
12:38 141.79 141.79 141.75 141.77 6.2K
12:39 141.77 141.78 141.77 141.78 6.7K
12:40 141.78 141.78 141.77 141.78 6.0K
12:41 141.80 141.80 141.79 141.80 1.0K
12:42 141.80 141.81 141.80 141.81 5.5K
12:43 141.84 141.84 141.81 141.81 11.3K
12:44 141.79 141.79 141.77 141.77 14.6K
12:45 141.77 141.83 141.77 141.83 6.9K
12:46 141.83 141.85 141.83 141.85 14.1K
12:47 141.84 141.84 141.83 141.83 8.1K
12:48 141.83 141.83 141.76 141.80 17.9K
12:49 141.80 141.80 141.78 141.78 1.2K
12:50 141.77 141.77 141.75 141.76 10.6K
12:51 141.75 141.75 141.73 141.73 9.8K
12:52 141.76 141.80 141.76 141.80 10.6K
12:53 141.84 141.87 141.84 141.87 11.8K
12:54 141.87 141.88 141.85 141.88 6.1K
12:55 141.87 141.91 141.87 141.91 10.7K
12:56 142.00 142.00 141.99 141.99 6.8K
12:57 142.05 142.05 142.02 142.02 9.3K
12:58 141.98 142.00 141.98 141.98 27.5K
12:59 141.98 142.00 141.98 142.00 6.1K
13:00 142.00 142.00 141.99 141.99 5.0K
13:01 142.03 142.06 142.03 142.06 10.3K
13:02 142.06 142.06 142.05 142.05 3.4K
13:03 142.05 142.09 142.05 142.09 1.6K
13:04 142.06 142.07 142.06 142.07 6.6K
13:05 142.09 142.10 142.09 142.10 3.5K
13:06 142.10 142.21 142.10 142.20 17.1K
13:07 142.20 142.21 142.18 142.18 6.9K
13:08 142.18 142.23 142.18 142.23 5.6K
13:09 142.25 142.28 142.24 142.24 14.2K
13:10 142.24 142.24 142.18 142.18 48.6K
13:11 142.17 142.20 142.17 142.18 7.6K
13:12 142.19 142.19 142.18 142.19 6.4K
13:13 142.21 142.26 142.21 142.25 3.5K
13:14 142.24 142.24 142.23 142.24 4.5K
13:15 142.24 142.24 142.23 142.23 7.7K
13:16 142.24 142.27 142.23 142.23 7.0K
13:17 142.23 142.25 142.20 142.20 8.3K
13:18 142.21 142.30 142.21 142.30 12.0K
13:19 142.30 142.30 142.19 142.19 29.3K
13:20 142.20 142.23 142.20 142.23 4.5K
13:21 142.25 142.27 142.24 142.27 5.1K
13:22 142.32 142.36 142.32 142.33 5.7K
13:23 142.34 142.36 142.34 142.34 5.1K
13:24 142.33 142.38 142.33 142.38 10.7K
13:25 142.37 142.37 142.35 142.35 4.0K
13:26 142.35 142.37 142.35 142.37 3.7K
13:27 142.38 142.46 142.38 142.46 13.0K
13:28 142.48 142.50 142.48 142.50 5.4K
13:29 142.51 142.54 142.50 142.54 7.2K
13:30 142.55 142.60 142.55 142.60 18.4K
13:31 142.60 142.60 142.57 142.57 7.3K
13:32 142.60 142.65 142.60 142.65 5.4K
13:33 142.65 142.65 142.61 142.61 11.3K
13:34 142.60 142.62 142.56 142.56 8.9K
13:35 142.54 142.55 142.54 142.54 11.6K
13:36 142.53 142.53 142.51 142.51 12.5K
13:37 142.51 142.52 142.50 142.50 4.8K
13:38 142.51 142.52 142.49 142.52 5.9K
13:39 142.52 142.55 142.52 142.53 2.9K
13:40 142.53 142.53 142.48 142.52 8.3K
13:41 142.51 142.51 142.43 142.43 8.0K
13:42 142.42 142.44 142.42 142.43 3.5K
13:43 142.46 142.46 142.45 142.45 2.1K
13:44 142.45 142.48 142.45 142.48 8.2K
13:45 142.48 142.48 142.48 142.48 1.1K
13:46 142.49 142.51 142.49 142.50 9.5K
13:47 142.50 142.50 142.47 142.47 3.1K
13:48 142.45 142.45 142.45 142.45 1.9K
13:49 142.46 142.49 142.46 142.49 3.5K
13:50 142.49 142.59 142.49 142.59 9.0K
13:51 142.59 142.60 142.56 142.56 12.6K
13:52 142.55 142.55 142.52 142.52 4.1K
13:53 142.52 142.60 142.52 142.60 14.8K
13:54 142.70 142.71 142.68 142.68 13.0K
13:55 142.68 142.70 142.68 142.70 3.5K
13:56 142.70 142.70 142.68 142.69 6.8K
13:57 142.71 142.72 142.71 142.72 2.7K
13:58 142.72 142.72 142.67 142.69 3.7K
13:59 142.69 142.69 142.69 142.69 1.0K
14:00 142.70 142.81 142.70 142.79 17.9K
14:01 142.79 142.85 142.79 142.85 9.0K
14:02 142.86 142.86 142.77 142.81 40.5K
14:03 142.81 142.81 142.79 142.79 8.3K
14:04 142.80 142.84 142.80 142.84 5.3K
14:05 142.82 142.85 142.82 142.85 7.1K
14:06 142.84 142.85 142.84 142.85 6.1K
14:07 142.84 142.91 142.84 142.91 20.9K
14:08 142.97 142.99 142.96 142.99 19.4K
14:09 143.00 143.04 143.00 143.04 11.3K
14:10 143.04 143.07 143.04 143.06 16.1K
14:11 143.08 143.09 143.07 143.09 4.7K
14:12 143.09 143.09 143.06 143.06 6.4K
14:13 143.06 143.06 143.05 143.06 18.2K
14:14 143.06 143.06 143.04 143.05 3.0K
14:15 143.05 143.09 143.05 143.08 5.7K
14:16 143.09 143.10 143.09 143.10 4.1K
14:17 143.09 143.11 143.09 143.11 45.0K
14:18 143.11 143.12 143.07 143.08 12.0K
14:19 143.08 143.08 143.06 143.07 2.3K
14:20 143.07 143.09 143.07 143.09 10.0K
14:21 143.10 143.12 143.10 143.12 3.9K
14:22 143.13 143.14 143.13 143.13 12.0K
14:23 143.16 143.17 143.14 143.14 3.9K
14:24 143.15 143.15 143.13 143.14 7.3K
14:25 143.15 143.16 143.11 143.11 5.0K
14:26 143.13 143.17 143.13 143.17 7.0K
14:27 143.17 143.17 143.16 143.16 1.6K
14:28 143.15 143.15 143.12 143.12 5.1K
14:29 143.11 143.11 143.08 143.09 15.6K
14:30 143.11 143.15 143.11 143.14 10.4K
14:31 143.15 143.17 143.14 143.17 4.1K
14:32 143.15 143.20 143.15 143.20 4.2K
14:33 143.21 143.22 143.21 143.22 2.9K
14:34 143.22 143.23 143.22 143.22 11.7K
14:35 143.23 143.23 143.21 143.21 3.0K
14:36 143.21 143.21 143.17 143.19 8.0K
14:37 143.20 143.21 143.19 143.19 1.5K
14:38 143.17 143.17 143.13 143.13 9.8K
14:39 143.12 143.13 143.12 143.12 3.6K
14:40 143.11 143.11 143.08 143.08 13.8K
14:41 143.05 143.05 143.03 143.03 10.3K
14:42 143.04 143.04 143.03 143.03 3.3K
14:43 143.00 143.01 143.00 143.01 3.7K
14:44 142.98 142.98 142.91 142.96 34.9K
14:45 143.00 143.10 143.00 143.10 27.8K
14:46 143.12 143.12 143.10 143.10 11.9K
14:47 143.12 143.12 143.00 143.00 15.8K
14:48 142.99 143.00 142.97 142.97 9.3K
14:49 142.98 142.99 142.98 142.99 10.2K
14:50 142.97 142.97 142.93 142.95 9.9K
14:51 142.98 142.99 142.97 142.98 8.6K
14:52 142.95 142.95 142.93 142.95 18.6K
14:53 142.95 142.95 142.93 142.93 4.8K
14:54 142.93 142.95 142.93 142.95 4.9K
14:55 142.92 142.92 142.86 142.86 19.1K
14:56 142.88 142.89 142.88 142.88 0.8K
14:57 142.88 142.89 142.88 142.88 12.3K
14:58 142.88 142.88 142.86 142.87 3.1K
14:59 142.87 142.89 142.87 142.88 6.5K
15:00 142.87 142.88 142.86 142.86 5.6K
15:01 142.84 142.85 142.83 142.83 8.0K
15:02 142.83 142.83 142.74 142.74 26.3K
15:03 142.75 142.75 142.75 142.75 2.6K
15:04 142.75 142.75 142.73 142.73 3.6K
15:05 142.71 142.71 142.61 142.61 14.3K
15:06 142.59 142.60 142.58 142.60 21.9K
15:07 142.63 142.63 142.61 142.62 8.7K
15:08 142.62 142.68 142.62 142.68 11.6K
15:09 142.68 142.68 142.66 142.66 1.7K
15:10 142.65 142.65 142.59 142.61 14.0K
15:11 142.61 142.61 142.60 142.60 1.2K
15:12 142.62 142.62 142.60 142.60 4.7K
15:13 142.64 142.66 142.64 142.66 33.4K
15:14 142.70 142.71 142.70 142.71 17.2K
15:15 142.75 142.83 142.75 142.83 12.3K
15:16 142.83 142.84 142.83 142.83 2.9K
15:17 142.83 142.83 142.83 142.83 2.4K
15:18 142.85 142.91 142.85 142.91 20.1K
15:19 142.93 143.00 142.93 142.98 11.0K
15:20 142.99 143.01 142.99 143.01 7.4K
15:21 143.01 143.01 142.94 142.94 12.6K
15:22 142.98 143.05 142.98 143.05 11.8K
15:23 143.05 143.07 143.04 143.07 11.3K
15:24 143.07 143.08 143.07 143.07 4.8K
15:25 143.08 143.09 143.06 143.09 8.6K
15:26 143.08 143.12 143.08 143.10 16.4K
15:27 143.12 143.17 143.12 143.17 30.6K
15:28 143.16 143.16 143.14 143.14 27.0K
15:29 143.14 143.14 143.10 143.10 7.0K
15:30 143.13 143.13 143.10 143.11 40.9K
15:31 143.10 143.11 143.09 143.11 5.6K
15:32 143.16 143.18 143.16 143.17 19.2K
15:33 143.16 143.16 143.11 143.11 12.9K
15:34 143.11 143.13 143.08 143.13 12.9K
15:35 143.12 143.12 143.09 143.10 27.1K
15:36 143.10 143.10 143.09 143.09 2.8K
15:37 143.05 143.05 143.01 143.04 30.3K
15:38 143.00 143.04 143.00 143.03 23.2K
15:39 143.03 143.04 143.03 143.04 14.4K
15:40 143.06 143.11 143.06 143.09 25.6K
15:41 143.12 143.16 143.12 143.16 27.0K
15:42 143.17 143.17 143.13 143.13 8.5K
15:43 143.15 143.15 143.13 143.13 25.9K
15:44 143.14 143.15 143.13 143.13 10.7K
15:45 143.13 143.13 143.11 143.13 13.0K
15:46 143.12 143.12 143.12 143.12 4.6K
15:47 143.13 143.16 143.13 143.16 16.9K
15:48 143.13 143.16 143.09 143.11 37.1K
15:49 143.10 143.10 143.05 143.05 14.2K
15:50 143.09 143.15 143.09 143.12 97.6K
15:51 143.12 143.12 143.06 143.06 42.3K
15:52 143.05 143.08 143.05 143.06 27.3K
15:53 143.08 143.11 143.08 143.11 53.2K
15:54 143.11 143.11 143.09 143.09 19.6K
15:55 143.14 143.14 143.09 143.10 57.4K
15:56 143.08 143.11 143.07 143.07 66.8K
15:57 143.10 143.10 143.08 143.08 53.0K
15:58 143.07 143.08 143.05 143.05 43.6K
15:59 143.06 143.06 143.00 143.05 107.6K
16:00 143.12 143.12 143.11 143.11 1,821.3K
16:01 143.11 143.11 143.11 143.11 24.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし