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
09:30 142.92 143.01 142.91 142.91 100.5K
09:31 142.85 142.85 142.63 142.63 39.7K
09:32 142.60 142.69 142.59 142.69 19.7K
09:33 142.71 142.94 142.71 142.94 3.3K
09:34 143.05 143.07 142.98 142.98 15.2K
09:35 143.06 143.07 143.02 143.02 7.7K
09:36 143.11 143.16 143.11 143.16 14.8K
09:37 143.09 143.09 142.95 142.95 10.4K
09:38 142.98 143.06 142.96 143.06 7.4K
09:39 143.08 143.13 143.08 143.12 25.2K
09:40 143.16 143.19 143.16 143.17 4.7K
09:41 143.07 143.08 143.03 143.03 22.6K
09:42 143.03 143.04 143.02 143.04 17.2K
09:43 143.05 143.05 142.96 143.00 14.1K
09:44 143.02 143.04 142.99 143.04 33.2K
09:45 142.92 142.92 142.85 142.85 15.0K
09:46 142.82 142.82 142.66 142.66 111.2K
09:47 142.62 142.63 142.62 142.62 15.3K
09:48 142.64 142.64 142.55 142.55 28.9K
09:49 142.51 142.52 142.49 142.49 50.2K
09:50 142.49 142.49 142.38 142.44 38.9K
09:51 142.45 142.45 142.38 142.38 26.6K
09:52 142.43 142.45 142.38 142.38 10.4K
09:53 142.25 142.30 142.24 142.24 40.9K
09:54 142.22 142.22 142.19 142.20 17.0K
09:55 142.20 142.31 142.20 142.31 14.8K
09:56 142.36 142.47 142.36 142.47 22.4K
09:57 142.47 142.47 142.42 142.45 11.7K
09:58 142.45 142.45 142.37 142.37 12.2K
09:59 142.37 142.37 142.19 142.19 31.6K
10:00 142.15 142.15 142.10 142.10 15.7K
10:01 142.12 142.12 142.01 142.02 35.1K
10:02 141.99 142.05 141.99 142.05 11.5K
10:03 142.05 142.05 142.00 142.00 18.3K
10:04 141.98 141.98 141.94 141.94 36.4K
10:05 141.88 141.98 141.88 141.96 43.8K
10:06 141.85 141.85 141.78 141.78 35.2K
10:07 141.78 141.78 141.66 141.66 28.0K
10:08 141.65 141.67 141.64 141.65 23.4K
10:09 141.66 141.68 141.65 141.65 21.3K
10:10 141.68 141.68 141.61 141.62 12.4K
10:11 141.60 141.60 141.51 141.51 76.0K
10:12 141.51 141.51 141.43 141.43 18.1K
10:13 141.42 141.42 141.36 141.38 44.4K
10:14 141.38 141.49 141.38 141.49 12.1K
10:15 141.48 141.58 141.45 141.58 96.9K
10:16 141.51 141.58 141.51 141.58 20.8K
10:17 141.57 141.57 141.54 141.56 4.0K
10:18 141.59 141.59 141.58 141.59 12.3K
10:19 141.58 141.61 141.58 141.59 14.1K
10:20 141.60 141.61 141.59 141.61 14.2K
10:21 141.62 141.62 141.59 141.59 5.1K
10:22 141.59 141.59 141.56 141.56 14.1K
10:23 141.56 141.66 141.56 141.65 10.7K
10:24 141.64 141.76 141.63 141.76 19.7K
10:25 141.76 141.87 141.76 141.87 18.3K
10:26 141.87 141.87 141.82 141.82 8.3K
10:27 141.83 141.83 141.79 141.79 10.6K
10:28 141.72 141.72 141.61 141.61 15.1K
10:29 141.63 141.63 141.61 141.61 8.9K
10:30 141.64 141.70 141.64 141.69 9.2K
10:31 141.69 141.69 141.63 141.63 13.2K
10:32 141.60 141.64 141.60 141.61 14.5K
10:33 141.64 141.65 141.64 141.65 5.8K
10:34 141.71 141.71 141.68 141.69 7.9K
10:35 141.67 141.67 141.65 141.65 7.3K
10:36 141.64 141.64 141.63 141.64 5.9K
10:37 141.62 141.62 141.54 141.54 22.0K
10:38 141.55 141.58 141.53 141.58 12.5K
10:39 141.52 141.52 141.51 141.51 10.5K
10:40 141.51 141.51 141.49 141.49 17.7K
10:41 141.46 141.46 141.42 141.42 13.7K
10:42 141.41 141.45 141.41 141.45 5.3K
10:43 141.46 141.46 141.45 141.46 6.6K
10:44 141.44 141.49 141.44 141.49 5.6K
10:45 141.54 141.65 141.54 141.65 17.1K
10:46 141.62 141.65 141.62 141.65 3.6K
10:47 141.65 141.71 141.65 141.71 4.8K
10:48 141.72 141.78 141.72 141.78 20.5K
10:49 141.80 141.82 141.75 141.75 35.0K
10:50 141.76 141.76 141.69 141.69 5.5K
10:51 141.69 141.72 141.68 141.72 7.4K
10:52 141.73 141.78 141.70 141.78 11.4K
10:53 141.80 141.86 141.80 141.86 13.3K
10:54 141.86 141.87 141.80 141.80 17.9K
10:55 141.77 141.82 141.77 141.81 15.1K
10:56 141.80 141.80 141.77 141.78 14.5K
10:57 141.78 141.79 141.77 141.79 13.0K
10:58 141.79 141.82 141.79 141.82 5.5K
10:59 141.82 141.87 141.82 141.87 10.5K
11:00 141.86 141.86 141.84 141.85 9.9K
11:01 141.85 141.89 141.84 141.89 18.6K
11:02 141.92 141.92 141.89 141.89 6.5K
11:03 141.87 141.93 141.87 141.93 12.3K
11:04 141.92 141.93 141.92 141.92 2.1K
11:05 141.87 141.89 141.87 141.89 12.1K
11:06 141.93 141.94 141.90 141.90 15.0K
11:07 141.88 141.89 141.88 141.89 9.6K
11:08 141.89 141.90 141.87 141.87 4.3K
11:09 141.85 141.88 141.85 141.88 6.0K
11:10 141.89 141.89 141.84 141.84 5.3K
11:11 141.83 141.83 141.78 141.78 5.2K
11:12 141.80 141.80 141.78 141.79 10.7K
11:13 141.80 141.80 141.74 141.74 14.9K
11:14 141.75 141.75 141.75 141.75 3.9K
11:15 141.75 141.79 141.75 141.79 4.5K
11:16 141.78 141.79 141.78 141.79 4.0K
11:17 141.79 141.79 141.76 141.76 3.3K
11:18 141.76 141.76 141.73 141.73 18.1K
11:19 141.73 141.73 141.71 141.71 2.2K
11:20 141.70 141.71 141.70 141.70 19.5K
11:21 141.70 141.70 141.69 141.69 6.5K
11:22 141.69 141.69 141.63 141.63 23.5K
11:23 141.62 141.65 141.62 141.63 24.1K
11:24 141.62 141.67 141.62 141.67 9.1K
11:25 141.67 141.69 141.66 141.69 4.3K
11:26 141.67 141.73 141.67 141.73 14.3K
11:27 141.73 141.73 141.67 141.68 8.0K
11:28 141.68 141.73 141.68 141.73 10.0K
11:29 141.73 141.73 141.70 141.70 2.3K
11:30 141.70 141.71 141.66 141.66 6.2K
11:31 141.64 141.68 141.64 141.68 3.2K
11:32 141.65 141.67 141.65 141.67 4.6K
11:33 141.67 141.68 141.67 141.68 3.4K
11:34 141.67 141.71 141.67 141.71 6.3K
11:35 141.72 141.73 141.72 141.73 3.7K
11:36 141.74 141.74 141.71 141.71 4.3K
11:37 141.72 141.76 141.72 141.75 13.5K
11:38 141.75 141.77 141.75 141.77 3.2K
11:39 141.83 141.83 141.81 141.81 9.6K
11:40 141.80 141.81 141.78 141.81 14.2K
11:41 141.81 141.81 141.79 141.79 7.3K
11:42 141.80 141.80 141.80 141.80 1.9K
11:43 141.80 141.82 141.79 141.79 9.5K
11:44 141.78 141.79 141.75 141.75 8.0K
11:45 141.73 141.76 141.73 141.76 5.8K
11:46 141.77 141.78 141.77 141.77 2.3K
11:47 141.77 141.81 141.77 141.81 2.3K
11:48 141.81 141.81 141.79 141.79 6.2K
11:49 141.80 141.81 141.78 141.78 9.6K
11:50 141.79 141.83 141.79 141.82 5.2K
11:51 141.82 141.82 141.77 141.77 11.7K
11:52 141.79 141.80 141.79 141.80 2.6K
11:53 141.81 141.81 141.79 141.79 3.7K
11:54 141.80 141.81 141.80 141.81 2.3K
11:55 141.81 141.82 141.81 141.81 5.2K
11:56 141.82 141.84 141.82 141.84 3.8K
11:57 141.84 141.90 141.84 141.90 12.8K
11:58 141.89 141.89 141.87 141.87 20.5K
11:59 141.87 141.87 141.84 141.84 5.2K
12:00 141.87 141.87 141.85 141.85 9.5K
12:01 141.84 141.99 141.83 141.99 23.3K
12:02 142.00 142.01 142.00 142.01 4.0K
12:03 142.00 142.02 142.00 142.01 13.2K
12:04 141.99 142.04 141.99 142.04 7.4K
12:05 142.04 142.04 142.00 142.00 5.8K
12:06 142.00 142.01 141.98 141.98 7.1K
12:07 141.98 141.98 141.90 141.90 16.2K
12:08 141.85 141.85 141.74 141.74 11.3K
12:09 141.73 141.74 141.73 141.74 2.5K
12:10 141.76 141.87 141.76 141.87 17.5K
12:11 141.86 141.86 141.76 141.76 14.6K
12:12 141.72 141.72 141.70 141.70 5.4K
12:13 141.70 141.73 141.70 141.73 3.7K
12:14 141.73 141.73 141.69 141.70 4.6K
12:15 141.70 141.76 141.70 141.76 9.9K
12:16 141.76 141.83 141.76 141.82 6.6K
12:17 141.82 141.82 141.82 141.82 3.0K
12:18 141.83 141.88 141.83 141.85 8.2K
12:19 141.85 141.87 141.85 141.87 1.9K
12:20 141.84 141.84 141.79 141.80 13.5K
12:21 141.82 141.82 141.82 141.82 3.8K
12:22 141.85 141.85 141.85 141.85 2.4K
12:23 141.83 141.85 141.78 141.78 9.6K
12:24 141.79 141.79 141.79 141.79 2.9K
12:25 141.79 141.80 141.79 141.80 3.7K
12:26 141.80 141.80 141.78 141.78 0.9K
12:27 141.77 141.77 141.71 141.71 7.0K
12:28 141.69 141.71 141.69 141.70 8.7K
12:29 141.70 141.73 141.70 141.73 9.7K
12:30 141.72 141.77 141.72 141.77 9.8K
12:31 141.75 141.75 141.74 141.74 2.9K
12:32 141.73 141.73 141.65 141.65 5.8K
12:33 141.66 141.71 141.66 141.71 12.4K
12:34 141.73 141.74 141.73 141.74 4.9K
12:35 141.76 141.77 141.76 141.77 2.6K
12:36 141.77 141.77 141.76 141.76 0.8K
12:37 141.76 141.76 141.73 141.73 8.1K
12:38 141.71 141.71 141.66 141.66 13.3K
12:39 141.67 141.67 141.66 141.66 8.6K
12:40 141.65 141.66 141.65 141.66 1.4K
12:41 141.66 141.68 141.66 141.67 2.8K
12:42 141.67 141.67 141.67 141.67 2.6K
12:43 141.67 141.67 141.65 141.66 6.1K
12:44 141.67 141.68 141.67 141.68 3.5K
12:45 141.68 141.69 141.68 141.69 5.0K
12:46 141.72 141.72 141.71 141.71 12.4K
12:47 141.69 141.69 141.68 141.68 9.5K
12:48 141.68 141.68 141.68 141.68 1.9K
12:49 141.68 141.72 141.68 141.70 6.7K
12:50 141.72 141.72 141.72 141.72 0.7K
12:51 141.73 141.74 141.72 141.72 10.2K
12:52 141.70 141.70 141.68 141.68 10.0K
12:53 141.67 141.67 141.64 141.64 6.7K
12:54 141.65 141.65 141.59 141.59 20.1K
12:55 141.59 141.61 141.59 141.61 4.2K
12:56 141.61 141.61 141.59 141.60 2.5K
12:57 141.60 141.61 141.60 141.61 20.0K
12:58 141.60 141.60 141.58 141.59 14.2K
12:59 141.58 141.59 141.58 141.59 2.8K
13:00 141.60 141.60 141.60 141.60 5.3K
13:01 141.59 141.61 141.59 141.61 19.6K
13:02 141.62 141.62 141.55 141.55 14.4K
13:03 141.55 141.55 141.49 141.51 28.5K
13:04 141.51 141.51 141.51 141.51 1.6K
13:05 141.51 141.55 141.51 141.55 18.4K
13:06 141.55 141.55 141.53 141.53 2.5K
13:07 141.53 141.53 141.53 141.53 3.9K
13:08 141.49 141.52 141.49 141.52 11.6K
13:09 141.51 141.53 141.51 141.53 18.2K
13:10 141.54 141.58 141.54 141.57 5.2K
13:11 141.55 141.55 141.52 141.52 11.3K
13:12 141.53 141.53 141.48 141.48 11.6K
13:13 141.48 141.50 141.47 141.50 14.2K
13:14 141.49 141.54 141.49 141.54 14.8K
13:15 141.55 141.55 141.54 141.54 2.9K
13:16 141.55 141.56 141.55 141.56 3.8K
13:17 141.57 141.59 141.57 141.59 5.5K
13:18 141.64 141.65 141.64 141.64 4.5K
13:19 141.64 141.67 141.64 141.65 4.4K
13:20 141.65 141.65 141.65 141.65 5.8K
13:21 141.65 141.65 141.63 141.63 4.7K
13:22 141.63 141.65 141.63 141.65 2.4K
13:23 141.63 141.63 141.62 141.62 7.3K
13:24 141.61 141.61 141.59 141.59 18.2K
13:25 141.59 141.60 141.59 141.60 0.8K
13:26 141.60 141.63 141.60 141.63 5.1K
13:27 141.64 141.66 141.64 141.66 2.7K
13:28 141.67 141.67 141.65 141.65 4.0K
13:29 141.64 141.64 141.61 141.61 4.1K
13:30 141.62 141.62 141.60 141.60 5.2K
13:31 141.60 141.62 141.60 141.62 3.3K
13:32 141.62 141.64 141.62 141.63 7.9K
13:33 141.64 141.66 141.64 141.66 6.5K
13:34 141.67 141.67 141.65 141.65 6.8K
13:35 141.65 141.72 141.65 141.72 30.2K
13:36 141.69 141.69 141.69 141.69 2.5K
13:37 141.66 141.68 141.65 141.68 11.9K
13:38 141.68 141.69 141.68 141.68 10.5K
13:39 141.67 141.67 141.61 141.61 10.0K
13:40 141.61 141.61 141.51 141.51 58.0K
13:41 141.47 141.49 141.45 141.49 11.5K
13:42 141.49 141.53 141.49 141.53 18.8K
13:43 141.53 141.55 141.53 141.55 8.8K
13:44 141.56 141.57 141.56 141.57 10.3K
13:45 141.60 141.60 141.60 141.60 10.5K
13:46 141.60 141.60 141.58 141.59 1.5K
13:47 141.59 141.61 141.59 141.60 4.3K
13:48 141.62 141.64 141.62 141.63 8.0K
13:49 141.62 141.62 141.61 141.61 1.8K
13:50 141.60 141.62 141.60 141.62 16.0K
13:51 141.64 141.65 141.64 141.64 3.2K
13:52 141.64 141.67 141.64 141.65 4.6K
13:53 141.63 141.63 141.61 141.61 5.1K
13:54 141.61 141.63 141.61 141.63 2.8K
13:55 141.63 141.65 141.63 141.65 10.8K
13:56 141.67 141.67 141.67 141.67 8.2K
13:57 141.67 141.68 141.67 141.67 2.5K
13:58 141.67 141.67 141.66 141.66 1.6K
13:59 141.65 141.65 141.63 141.63 11.6K
14:00 141.61 141.61 141.43 141.43 45.6K
14:01 141.47 141.47 141.43 141.43 25.6K
14:02 141.43 141.49 141.43 141.49 12.6K
14:03 141.49 141.58 141.49 141.50 10.1K
14:04 141.52 141.52 141.49 141.51 4.9K
14:05 141.51 141.53 141.51 141.52 7.7K
14:06 141.51 141.53 141.50 141.50 4.1K
14:07 141.50 141.53 141.50 141.53 12.3K
14:08 141.53 141.55 141.53 141.55 3.0K
14:09 141.55 141.55 141.53 141.53 6.6K
14:10 141.53 141.53 141.53 141.53 3.8K
14:11 141.52 141.52 141.45 141.45 36.0K
14:12 141.44 141.47 141.44 141.47 58.0K
14:13 141.46 141.48 141.46 141.48 26.6K
14:14 141.50 141.50 141.45 141.45 19.5K
14:15 141.45 141.45 141.43 141.43 24.5K
14:16 141.43 141.43 141.42 141.42 6.3K
14:17 141.41 141.43 141.41 141.43 10.0K
14:18 141.44 141.47 141.44 141.46 8.0K
14:19 141.45 141.45 141.44 141.44 23.7K
14:20 141.45 141.46 141.45 141.45 3.5K
14:21 141.45 141.46 141.44 141.44 3.0K
14:22 141.44 141.44 141.37 141.37 28.1K
14:23 141.39 141.39 141.39 141.39 10.1K
14:24 141.41 141.46 141.40 141.46 9.6K
14:25 141.43 141.45 141.43 141.45 14.7K
14:26 141.43 141.45 141.43 141.45 16.2K
14:27 141.42 141.42 141.38 141.38 21.0K
14:28 141.39 141.39 141.29 141.29 29.3K
14:29 141.35 141.39 141.35 141.39 27.6K
14:30 141.38 141.38 141.32 141.35 14.0K
14:31 141.35 141.35 141.33 141.33 14.6K
14:32 141.33 141.34 141.32 141.32 35.3K
14:33 141.25 141.25 141.22 141.23 42.3K
14:34 141.22 141.25 141.22 141.25 12.0K
14:35 141.25 141.30 141.25 141.30 13.0K
14:36 141.33 141.34 141.32 141.34 20.2K
14:37 141.35 141.35 141.34 141.34 11.0K
14:38 141.33 141.33 141.30 141.31 8.1K
14:39 141.32 141.38 141.32 141.38 11.8K
14:40 141.37 141.38 141.37 141.38 6.4K
14:41 141.38 141.38 141.35 141.35 9.0K
14:42 141.30 141.39 141.30 141.39 20.5K
14:43 141.39 141.44 141.39 141.44 9.5K
14:44 141.48 141.48 141.46 141.47 45.2K
14:45 141.48 141.49 141.48 141.49 4.2K
14:46 141.49 141.49 141.48 141.48 9.2K
14:47 141.48 141.49 141.46 141.49 3.4K
14:48 141.48 141.49 141.48 141.49 3.8K
14:49 141.49 141.49 141.48 141.48 8.7K
14:50 141.50 141.50 141.49 141.49 4.3K
14:51 141.52 141.54 141.52 141.53 8.9K
14:52 141.51 141.53 141.49 141.53 17.7K
14:53 141.54 141.54 141.53 141.54 10.1K
14:54 141.56 141.56 141.55 141.55 18.1K
14:55 141.55 141.55 141.54 141.55 12.0K
14:56 141.57 141.59 141.56 141.59 25.6K
14:57 141.61 141.62 141.59 141.62 15.8K
14:58 141.60 141.60 141.55 141.55 33.9K
14:59 141.55 141.56 141.52 141.52 11.3K
15:00 141.51 141.51 141.40 141.40 21.6K
15:01 141.44 141.44 141.42 141.42 9.4K
15:02 141.43 141.44 141.43 141.44 11.1K
15:03 141.43 141.46 141.43 141.46 12.3K
15:04 141.47 141.51 141.47 141.50 9.4K
15:05 141.50 141.51 141.45 141.51 19.6K
15:06 141.50 141.50 141.47 141.47 6.1K
15:07 141.47 141.48 141.46 141.48 14.7K
15:08 141.47 141.49 141.41 141.41 24.8K
15:09 141.42 141.42 141.37 141.38 16.7K
15:10 141.44 141.44 141.41 141.41 16.5K
15:11 141.43 141.44 141.42 141.44 11.6K
15:12 141.43 141.43 141.40 141.40 13.8K
15:13 141.39 141.39 141.38 141.38 3.2K
15:14 141.39 141.39 141.37 141.37 16.2K
15:15 141.38 141.38 141.35 141.35 6.2K
15:16 141.36 141.36 141.26 141.26 28.1K
15:17 141.27 141.27 141.23 141.23 35.1K
15:18 141.24 141.29 141.24 141.29 16.0K
15:19 141.34 141.35 141.34 141.34 19.1K
15:20 141.34 141.35 141.34 141.34 18.7K
15:21 141.34 141.34 141.28 141.29 9.6K
15:22 141.32 141.43 141.32 141.43 59.4K
15:23 141.43 141.44 141.42 141.42 14.6K
15:24 141.40 141.40 141.32 141.33 19.4K
15:25 141.33 141.33 141.31 141.32 16.8K
15:26 141.30 141.30 141.28 141.29 7.9K
15:27 141.29 141.38 141.29 141.38 17.4K
15:28 141.38 141.45 141.38 141.45 30.8K
15:29 141.46 141.50 141.46 141.50 14.8K
15:30 141.55 141.57 141.51 141.51 28.0K
15:31 141.51 141.51 141.49 141.49 9.8K
15:32 141.48 141.48 141.48 141.48 7.1K
15:33 141.49 141.51 141.49 141.51 8.9K
15:34 141.51 141.60 141.51 141.60 27.5K
15:35 141.62 141.64 141.62 141.63 17.0K
15:36 141.62 141.62 141.54 141.54 30.7K
15:37 141.56 141.56 141.55 141.55 2.0K
15:38 141.55 141.57 141.55 141.57 15.5K
15:39 141.57 141.57 141.52 141.52 20.8K
15:40 141.53 141.53 141.50 141.53 13.9K
15:41 141.51 141.53 141.49 141.53 20.6K
15:42 141.54 141.54 141.52 141.52 10.7K
15:43 141.48 141.50 141.44 141.50 16.9K
15:44 141.49 141.53 141.49 141.53 16.8K
15:45 141.53 141.54 141.49 141.53 19.6K
15:46 141.53 141.53 141.52 141.52 14.3K
15:47 141.51 141.51 141.47 141.48 41.1K
15:48 141.48 141.53 141.48 141.53 20.3K
15:49 141.52 141.53 141.52 141.52 11.7K
15:50 141.53 141.53 141.48 141.52 100.2K
15:51 141.50 141.50 141.44 141.45 45.2K
15:52 141.47 141.49 141.47 141.48 23.9K
15:53 141.49 141.50 141.49 141.50 21.6K
15:54 141.51 141.51 141.45 141.45 55.6K
15:55 141.49 141.53 141.49 141.52 58.3K
15:56 141.54 141.54 141.51 141.51 63.8K
15:57 141.51 141.53 141.50 141.53 36.4K
15:58 141.53 141.56 141.52 141.56 51.3K
15:59 141.54 141.56 141.54 141.55 102.1K
16:00 141.52 141.52 141.52 141.52 2,326.0K
16:01 141.52 141.52 141.52 141.52 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし