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
09:30 141.41 141.47 141.30 141.30 153.7K
09:31 141.27 141.31 141.22 141.31 24.3K
09:32 141.34 141.34 141.18 141.18 47.2K
09:33 141.18 141.18 140.90 140.90 15.0K
09:34 140.88 141.05 140.88 141.05 10.9K
09:35 141.03 141.03 140.89 140.90 23.8K
09:36 140.88 140.88 140.77 140.77 17.6K
09:37 140.72 140.72 140.65 140.65 89.3K
09:38 140.65 140.65 140.62 140.64 8.6K
09:39 140.71 140.75 140.71 140.75 18.5K
09:40 140.70 140.73 140.66 140.73 18.4K
09:41 140.74 140.89 140.74 140.88 12.9K
09:42 140.93 140.96 140.93 140.95 9.5K
09:43 140.95 140.97 140.92 140.92 7.2K
09:44 140.92 141.08 140.92 141.08 13.6K
09:45 141.08 141.08 140.98 140.99 32.1K
09:46 140.99 140.99 140.91 140.91 18.5K
09:47 140.87 140.87 140.69 140.69 24.2K
09:48 140.71 140.76 140.71 140.74 9.4K
09:49 140.74 140.80 140.72 140.80 22.7K
09:50 140.80 140.80 140.77 140.78 36.1K
09:51 140.79 140.79 140.77 140.78 7.2K
09:52 140.82 140.91 140.82 140.91 19.3K
09:53 140.90 140.92 140.90 140.92 8.7K
09:54 140.93 140.95 140.90 140.95 2.8K
09:55 140.94 141.00 140.94 141.00 20.0K
09:56 141.11 141.16 141.11 141.16 30.6K
09:57 141.26 141.31 141.26 141.31 19.8K
09:58 141.31 141.35 141.31 141.35 15.7K
09:59 141.44 141.44 141.23 141.23 14.7K
10:00 141.15 141.22 141.15 141.16 25.5K
10:01 141.17 141.23 141.17 141.23 14.0K
10:02 141.25 141.25 141.24 141.24 8.6K
10:03 141.27 141.30 141.17 141.17 14.6K
10:04 141.20 141.23 141.20 141.22 5.3K
10:05 141.25 141.29 141.23 141.29 14.6K
10:06 141.26 141.26 141.22 141.22 24.4K
10:07 141.20 141.20 141.18 141.18 2.1K
10:08 141.22 141.22 141.18 141.18 4.2K
10:09 141.14 141.14 141.10 141.10 12.2K
10:10 141.11 141.19 141.11 141.17 10.5K
10:11 141.17 141.17 141.08 141.08 21.3K
10:12 141.07 141.07 141.02 141.02 11.5K
10:13 140.95 140.95 140.93 140.95 21.1K
10:14 140.95 140.95 140.90 140.90 23.4K
10:15 140.89 140.89 140.83 140.89 9.9K
10:16 140.90 140.90 140.77 140.77 8.9K
10:17 140.79 140.79 140.75 140.77 6.6K
10:18 140.75 140.75 140.65 140.65 6.1K
10:19 140.66 140.66 140.56 140.56 41.7K
10:20 140.56 140.57 140.52 140.57 32.2K
10:21 140.56 140.58 140.56 140.58 8.7K
10:22 140.60 140.63 140.59 140.63 7.3K
10:23 140.60 140.60 140.47 140.47 30.0K
10:24 140.48 140.48 140.48 140.48 4.8K
10:25 140.50 140.50 140.49 140.50 10.0K
10:26 140.50 140.52 140.49 140.49 3.8K
10:27 140.48 140.51 140.48 140.51 15.8K
10:28 140.49 140.52 140.47 140.52 18.1K
10:29 140.59 140.71 140.59 140.71 17.9K
10:30 140.67 140.70 140.67 140.68 7.4K
10:31 140.69 140.71 140.63 140.63 9.0K
10:32 140.69 140.69 140.65 140.65 7.7K
10:33 140.63 140.63 140.55 140.55 19.4K
10:34 140.51 140.52 140.50 140.52 7.1K
10:35 140.53 140.58 140.53 140.58 17.6K
10:36 140.55 140.56 140.55 140.56 41.2K
10:37 140.54 140.54 140.51 140.52 6.1K
10:38 140.48 140.48 140.45 140.46 66.7K
10:39 140.46 140.48 140.46 140.48 3.6K
10:40 140.48 140.48 140.42 140.42 16.0K
10:41 140.42 140.43 140.42 140.43 4.3K
10:42 140.41 140.41 140.36 140.39 18.2K
10:43 140.38 140.38 140.31 140.31 9.3K
10:44 140.33 140.34 140.33 140.34 19.1K
10:45 140.24 140.24 140.20 140.20 95.7K
10:46 140.17 140.21 140.17 140.21 16.5K
10:47 140.21 140.23 140.21 140.21 6.6K
10:48 140.15 140.20 140.15 140.20 33.9K
10:49 140.22 140.25 140.22 140.24 17.1K
10:50 140.18 140.22 140.18 140.22 18.5K
10:51 140.23 140.24 140.15 140.15 94.0K
10:52 140.13 140.17 140.11 140.15 53.9K
10:53 140.15 140.15 140.10 140.10 10.4K
10:54 140.11 140.11 140.09 140.09 12.8K
10:55 140.08 140.15 140.08 140.15 7.4K
10:56 140.08 140.11 140.08 140.11 17.1K
10:57 140.11 140.11 140.05 140.05 40.6K
10:58 140.05 140.07 140.04 140.06 8.5K
10:59 140.06 140.06 140.05 140.05 9.8K
11:00 140.04 140.04 139.99 139.99 42.5K
11:01 139.99 140.00 139.99 140.00 23.1K
11:02 140.00 140.00 139.98 139.98 15.2K
11:03 139.98 139.99 139.97 139.98 23.1K
11:04 139.96 139.99 139.96 139.99 25.2K
11:05 139.97 140.01 139.97 139.98 10.3K
11:06 139.99 139.99 139.97 139.97 21.7K
11:07 139.97 139.98 139.97 139.97 16.5K
11:08 139.97 139.97 139.94 139.94 40.3K
11:09 139.92 139.94 139.77 139.77 181.3K
11:10 139.77 139.77 139.75 139.76 9.8K
11:11 139.77 139.80 139.75 139.80 75.4K
11:12 139.80 139.81 139.80 139.80 5.7K
11:13 139.81 139.81 139.79 139.79 17.8K
11:14 139.81 139.81 139.80 139.81 8.5K
11:15 139.81 139.81 139.80 139.80 11.9K
11:16 139.78 139.78 139.75 139.75 6.9K
11:17 139.74 139.74 139.71 139.73 20.1K
11:18 139.75 139.75 139.69 139.69 17.9K
11:19 139.68 139.68 139.66 139.66 6.6K
11:20 139.64 139.64 139.53 139.53 34.1K
11:21 139.52 139.52 139.46 139.47 102.0K
11:22 139.47 139.51 139.47 139.51 7.0K
11:23 139.60 139.61 139.56 139.57 16.8K
11:24 139.58 139.58 139.56 139.56 11.9K
11:25 139.55 139.57 139.53 139.57 33.2K
11:26 139.56 139.56 139.52 139.52 9.3K
11:27 139.53 139.53 139.52 139.53 33.6K
11:28 139.52 139.53 139.51 139.51 21.0K
11:29 139.51 139.51 139.47 139.47 10.5K
11:30 139.43 139.43 139.42 139.42 15.4K
11:31 139.41 139.45 139.41 139.43 37.7K
11:32 139.44 139.46 139.43 139.46 10.3K
11:33 139.47 139.47 139.44 139.44 10.6K
11:34 139.37 139.43 139.37 139.43 168.5K
11:35 139.43 139.47 139.43 139.46 19.9K
11:36 139.44 139.49 139.44 139.49 9.6K
11:37 139.49 139.56 139.49 139.54 11.7K
11:38 139.56 139.58 139.56 139.58 6.1K
11:39 139.57 139.57 139.55 139.55 14.5K
11:40 139.58 139.63 139.58 139.63 54.0K
11:41 139.63 139.63 139.62 139.63 10.4K
11:42 139.65 139.68 139.65 139.68 7.2K
11:43 139.68 139.71 139.68 139.71 3.8K
11:44 139.76 139.80 139.75 139.80 20.3K
11:45 139.85 139.85 139.84 139.84 8.8K
11:46 139.82 139.82 139.79 139.79 5.7K
11:47 139.80 139.80 139.77 139.79 8.4K
11:48 139.78 139.78 139.77 139.77 3.3K
11:49 139.77 139.81 139.75 139.81 19.5K
11:50 139.85 139.87 139.85 139.85 13.2K
11:51 139.86 139.86 139.83 139.84 8.2K
11:52 139.83 139.83 139.78 139.79 4.6K
11:53 139.78 139.86 139.78 139.86 12.5K
11:54 139.87 139.87 139.85 139.86 8.4K
11:55 139.86 139.86 139.85 139.86 2.8K
11:56 139.86 139.87 139.86 139.87 1.9K
11:57 139.87 139.88 139.86 139.87 12.6K
11:58 139.89 139.91 139.89 139.91 14.0K
11:59 139.85 139.85 139.81 139.81 15.1K
12:00 139.83 139.83 139.82 139.82 6.4K
12:01 139.83 139.87 139.83 139.87 6.2K
12:02 139.87 139.89 139.87 139.89 4.7K
12:03 139.88 139.99 139.88 139.99 31.6K
12:04 139.99 140.02 139.98 139.98 18.0K
12:05 139.99 140.03 139.96 140.03 18.7K
12:06 140.02 140.02 139.99 139.99 2.5K
12:07 139.99 139.99 139.96 139.96 6.8K
12:08 139.97 139.97 139.96 139.97 8.4K
12:09 139.97 139.97 139.91 139.91 13.9K
12:10 139.91 139.93 139.91 139.91 7.0K
12:11 139.92 139.92 139.89 139.89 3.3K
12:12 139.89 139.89 139.88 139.88 4.8K
12:13 139.87 139.88 139.87 139.88 1.6K
12:14 139.87 139.87 139.81 139.81 25.7K
12:15 139.80 139.80 139.79 139.79 5.3K
12:16 139.78 139.78 139.76 139.76 15.7K
12:17 139.75 139.76 139.75 139.76 18.8K
12:18 139.76 139.76 139.66 139.67 37.8K
12:19 139.68 139.69 139.68 139.68 23.3K
12:20 139.70 139.71 139.69 139.71 14.2K
12:21 139.71 139.71 139.67 139.70 29.2K
12:22 139.70 139.70 139.67 139.67 4.4K
12:23 139.65 139.69 139.65 139.69 14.0K
12:24 139.68 139.70 139.68 139.70 6.0K
12:25 139.70 139.74 139.68 139.74 16.5K
12:26 139.75 139.75 139.72 139.72 4.6K
12:27 139.72 139.80 139.72 139.80 14.2K
12:28 139.84 139.91 139.84 139.88 15.9K
12:29 139.87 139.87 139.76 139.78 40.9K
12:30 139.80 139.83 139.80 139.83 3.2K
12:31 139.83 139.83 139.82 139.82 6.1K
12:32 139.81 139.81 139.80 139.80 13.6K
12:33 139.80 139.81 139.75 139.75 8.5K
12:34 139.75 139.84 139.75 139.84 8.7K
12:35 139.85 139.85 139.79 139.79 8.7K
12:36 139.80 139.84 139.80 139.84 9.5K
12:37 139.86 139.86 139.82 139.82 6.4K
12:38 139.81 139.81 139.80 139.80 3.4K
12:39 139.80 139.80 139.75 139.75 10.8K
12:40 139.73 139.73 139.72 139.73 5.4K
12:41 139.68 139.68 139.66 139.67 18.6K
12:42 139.66 139.66 139.65 139.66 8.1K
12:43 139.66 139.66 139.65 139.65 5.6K
12:44 139.65 139.65 139.64 139.65 4.1K
12:45 139.63 139.63 139.59 139.59 35.7K
12:46 139.59 139.60 139.56 139.56 8.5K
12:47 139.53 139.56 139.53 139.56 46.4K
12:48 139.55 139.55 139.52 139.52 10.5K
12:49 139.50 139.52 139.50 139.51 14.7K
12:50 139.51 139.51 139.49 139.49 18.1K
12:51 139.48 139.48 139.43 139.43 10.4K
12:52 139.45 139.48 139.45 139.46 6.3K
12:53 139.48 139.48 139.47 139.48 12.9K
12:54 139.49 139.54 139.49 139.54 32.2K
12:55 139.52 139.54 139.52 139.54 7.7K
12:56 139.53 139.53 139.50 139.50 8.6K
12:57 139.50 139.51 139.49 139.49 7.7K
12:58 139.48 139.48 139.44 139.45 12.2K
12:59 139.44 139.45 139.44 139.44 5.5K
13:00 139.42 139.44 139.42 139.44 2.4K
13:01 139.44 139.45 139.44 139.45 2.4K
13:02 139.43 139.45 139.43 139.45 3.2K
13:03 139.45 139.45 139.44 139.44 4.9K
13:04 139.44 139.44 139.42 139.42 20.0K
13:05 139.43 139.46 139.42 139.46 10.1K
13:06 139.44 139.44 139.44 139.44 2.8K
13:07 139.44 139.45 139.44 139.44 18.6K
13:08 139.52 139.52 139.50 139.52 10.3K
13:09 139.52 139.53 139.52 139.52 3.1K
13:10 139.52 139.62 139.52 139.62 107.3K
13:11 139.62 139.62 139.55 139.55 44.9K
13:12 139.51 139.56 139.51 139.56 15.8K
13:13 139.57 139.59 139.57 139.59 1.5K
13:14 139.57 139.57 139.55 139.55 1.4K
13:15 139.55 139.55 139.55 139.55 4.3K
13:16 139.56 139.57 139.55 139.55 8.8K
13:17 139.55 139.56 139.53 139.56 4.1K
13:18 139.54 139.54 139.51 139.51 8.7K
13:19 139.54 139.54 139.49 139.49 5.0K
13:20 139.51 139.51 139.49 139.50 2.0K
13:21 139.48 139.51 139.48 139.51 5.4K
13:22 139.51 139.51 139.48 139.48 3.1K
13:23 139.47 139.51 139.47 139.50 14.4K
13:24 139.50 139.50 139.47 139.47 5.2K
13:25 139.47 139.47 139.43 139.43 17.0K
13:26 139.43 139.43 139.38 139.38 8.3K
13:27 139.38 139.40 139.38 139.40 8.2K
13:28 139.39 139.39 139.38 139.38 2.2K
13:29 139.39 139.46 139.39 139.46 33.4K
13:30 139.46 139.52 139.46 139.51 12.3K
13:31 139.52 139.52 139.50 139.50 8.9K
13:32 139.50 139.50 139.50 139.50 9.3K
13:33 139.50 139.52 139.50 139.52 5.9K
13:34 139.52 139.52 139.47 139.48 9.3K
13:35 139.46 139.48 139.46 139.48 13.8K
13:36 139.47 139.48 139.47 139.47 6.9K
13:37 139.47 139.51 139.47 139.51 9.2K
13:38 139.52 139.55 139.52 139.55 7.5K
13:39 139.55 139.57 139.55 139.57 6.2K
13:40 139.57 139.59 139.57 139.59 6.9K
13:41 139.59 139.59 139.56 139.56 19.4K
13:42 139.56 139.56 139.55 139.55 2.2K
13:43 139.56 139.56 139.53 139.53 12.5K
13:44 139.52 139.55 139.51 139.55 4.1K
13:45 139.55 139.59 139.55 139.56 5.6K
13:46 139.55 139.56 139.54 139.54 49.6K
13:47 139.55 139.58 139.55 139.58 4.6K
13:48 139.58 139.58 139.56 139.56 3.7K
13:49 139.56 139.56 139.56 139.56 10.2K
13:50 139.57 139.58 139.57 139.58 21.6K
13:51 139.58 139.59 139.58 139.59 1.2K
13:52 139.59 139.59 139.57 139.57 5.8K
13:53 139.55 139.55 139.47 139.47 22.6K
13:54 139.48 139.48 139.44 139.47 17.3K
13:55 139.47 139.47 139.45 139.45 3.6K
13:56 139.48 139.50 139.48 139.49 23.3K
13:57 139.49 139.51 139.47 139.51 7.2K
13:58 139.50 139.51 139.50 139.50 1.7K
13:59 139.47 139.49 139.47 139.49 10.2K
14:00 139.50 139.50 139.45 139.45 4.5K
14:01 139.45 139.48 139.45 139.47 1.6K
14:02 139.48 139.48 139.42 139.42 16.9K
14:03 139.42 139.44 139.42 139.44 1.6K
14:04 139.44 139.44 139.42 139.44 6.6K
14:05 139.41 139.41 139.37 139.37 9.2K
14:06 139.37 139.39 139.37 139.38 8.4K
14:07 139.35 139.35 139.33 139.33 6.0K
14:08 139.33 139.33 139.31 139.33 5.5K
14:09 139.32 139.32 139.30 139.30 10.2K
14:10 139.27 139.27 139.27 139.27 32.5K
14:11 139.29 139.41 139.29 139.41 62.3K
14:12 139.41 139.42 139.41 139.41 1.5K
14:13 139.41 139.42 139.41 139.42 2.7K
14:14 139.43 139.43 139.39 139.39 17.5K
14:15 139.38 139.38 139.33 139.33 9.6K
14:16 139.34 139.34 139.32 139.32 2.3K
14:17 139.34 139.34 139.29 139.31 22.7K
14:18 139.31 139.36 139.31 139.36 10.1K
14:19 139.33 139.33 139.32 139.32 5.6K
14:20 139.34 139.34 139.29 139.29 3.4K
14:21 139.29 139.30 139.28 139.29 3.6K
14:22 139.29 139.32 139.29 139.32 3.9K
14:23 139.31 139.31 139.29 139.29 6.8K
14:24 139.29 139.29 139.26 139.26 41.2K
14:25 139.27 139.27 139.25 139.26 20.2K
14:26 139.33 139.35 139.33 139.35 9.8K
14:27 139.39 139.40 139.38 139.38 22.6K
14:28 139.39 139.41 139.39 139.40 14.7K
14:29 139.38 139.39 139.38 139.39 8.2K
14:30 139.37 139.37 139.31 139.31 16.5K
14:31 139.31 139.31 139.25 139.25 6.1K
14:32 139.27 139.28 139.27 139.28 12.1K
14:33 139.30 139.33 139.30 139.33 3.8K
14:34 139.29 139.29 139.25 139.25 13.1K
14:35 139.26 139.26 139.23 139.23 24.5K
14:36 139.22 139.23 139.22 139.23 34.0K
14:37 139.21 139.21 139.21 139.21 5.1K
14:38 139.21 139.22 139.21 139.21 79.0K
14:39 139.22 139.22 139.19 139.22 19.3K
14:40 139.21 139.21 139.20 139.21 10.9K
14:41 139.23 139.23 139.20 139.21 13.8K
14:42 139.21 139.28 139.21 139.28 14.9K
14:43 139.30 139.30 139.26 139.26 45.0K
14:44 139.28 139.28 139.26 139.26 2.9K
14:45 139.25 139.27 139.25 139.27 3.4K
14:46 139.29 139.30 139.28 139.28 19.6K
14:47 139.33 139.38 139.33 139.38 30.2K
14:48 139.39 139.43 139.38 139.43 6.6K
14:49 139.43 139.43 139.43 139.43 3.9K
14:50 139.41 139.41 139.39 139.40 11.1K
14:51 139.41 139.41 139.40 139.40 10.0K
14:52 139.36 139.36 139.36 139.36 31.2K
14:53 139.36 139.36 139.32 139.33 13.4K
14:54 139.34 139.38 139.34 139.38 27.8K
14:55 139.36 139.37 139.36 139.37 6.8K
14:56 139.37 139.37 139.36 139.37 5.0K
14:57 139.36 139.36 139.36 139.36 8.0K
14:58 139.35 139.38 139.35 139.37 12.7K
14:59 139.38 139.44 139.36 139.44 22.4K
15:00 139.44 139.44 139.41 139.44 23.8K
15:01 139.45 139.47 139.45 139.46 31.2K
15:02 139.47 139.47 139.43 139.44 21.1K
15:03 139.43 139.44 139.43 139.44 1.4K
15:04 139.46 139.47 139.46 139.46 12.5K
15:05 139.45 139.46 139.44 139.45 19.3K
15:06 139.46 139.46 139.43 139.43 18.9K
15:07 139.43 139.46 139.43 139.43 17.6K
15:08 139.43 139.43 139.41 139.43 5.3K
15:09 139.40 139.45 139.40 139.45 14.4K
15:10 139.45 139.45 139.45 139.45 2.1K
15:11 139.45 139.51 139.45 139.51 42.5K
15:12 139.50 139.52 139.50 139.52 6.5K
15:13 139.50 139.52 139.50 139.52 5.8K
15:14 139.52 139.52 139.52 139.52 3.9K
15:15 139.51 139.53 139.51 139.53 7.6K
15:16 139.53 139.56 139.52 139.56 24.6K
15:17 139.56 139.56 139.56 139.56 34.4K
15:18 139.56 139.56 139.44 139.44 44.8K
15:19 139.45 139.45 139.44 139.44 8.9K
15:20 139.40 139.41 139.40 139.40 16.8K
15:21 139.41 139.53 139.41 139.53 24.9K
15:22 139.60 139.68 139.60 139.68 14.8K
15:23 139.71 139.78 139.71 139.78 26.9K
15:24 139.79 139.79 139.73 139.76 38.4K
15:25 139.76 139.76 139.74 139.76 13.5K
15:26 139.78 139.86 139.78 139.86 21.0K
15:27 139.86 139.89 139.85 139.87 30.1K
15:28 139.88 139.94 139.88 139.94 23.7K
15:29 139.94 139.95 139.92 139.95 15.1K
15:30 139.97 140.01 139.97 139.99 33.9K
15:31 139.95 139.95 139.88 139.90 46.8K
15:32 139.90 139.93 139.90 139.93 20.6K
15:33 139.96 139.96 139.89 139.89 61.4K
15:34 139.86 139.90 139.86 139.90 17.3K
15:35 139.93 139.94 139.93 139.94 29.1K
15:36 139.94 140.00 139.94 140.00 52.8K
15:37 139.95 139.97 139.87 139.87 38.0K
15:38 139.87 139.87 139.80 139.80 5.8K
15:39 139.81 139.81 139.74 139.74 27.7K
15:40 139.73 139.73 139.71 139.73 5.0K
15:41 139.72 139.72 139.69 139.71 12.3K
15:42 139.76 139.79 139.76 139.79 44.8K
15:43 139.80 139.80 139.78 139.78 26.3K
15:44 139.81 139.81 139.77 139.77 31.2K
15:45 139.79 139.79 139.78 139.79 9.3K
15:46 139.78 139.80 139.78 139.79 16.4K
15:47 139.78 139.80 139.78 139.80 23.2K
15:48 139.81 139.91 139.81 139.89 64.4K
15:49 139.90 139.90 139.84 139.84 29.9K
15:50 139.81 139.81 139.68 139.69 163.0K
15:51 139.69 139.84 139.69 139.84 60.1K
15:52 139.87 139.88 139.85 139.88 49.3K
15:53 139.87 139.91 139.87 139.88 91.7K
15:54 139.89 139.90 139.80 139.80 69.1K
15:55 139.82 139.83 139.81 139.83 50.0K
15:56 139.91 139.92 139.87 139.92 123.5K
15:57 139.95 139.95 139.91 139.95 81.2K
15:58 139.93 139.93 139.90 139.93 80.4K
15:59 139.90 139.93 139.89 139.93 144.6K
16:00 139.91 139.91 139.91 139.91 2,638.3K
16:01 139.91 139.91 139.91 139.91 1.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし