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
09:30 139.92 139.93 139.59 139.93 4,528.6K
09:31 139.99 139.99 139.63 139.63 44.7K
09:32 139.67 139.67 139.43 139.43 43.5K
09:33 139.51 139.51 138.93 138.93 74.2K
09:34 138.92 138.92 138.82 138.85 40.7K
09:35 138.95 139.07 138.93 138.93 94.2K
09:36 138.87 139.09 138.87 139.09 76.8K
09:37 139.32 139.32 139.27 139.27 35.6K
09:38 139.37 139.37 139.37 139.37 19.2K
09:39 139.47 139.47 139.44 139.46 35.2K
09:40 139.49 139.49 139.34 139.34 51.0K
09:41 139.37 139.37 139.25 139.25 21.4K
09:42 139.25 139.27 139.09 139.09 28.0K
09:43 139.06 139.06 138.73 138.73 17.4K
09:44 138.69 138.79 138.69 138.79 130.5K
09:45 138.76 138.76 138.49 138.49 80.9K
09:46 138.44 138.51 138.28 138.30 81.0K
09:47 138.28 138.28 138.09 138.09 70.9K
09:48 138.02 138.07 137.85 137.94 83.2K
09:49 137.99 137.99 137.84 137.84 61.6K
09:50 137.81 137.86 137.67 137.67 131.3K
09:51 137.66 137.66 137.58 137.62 119.1K
09:52 137.67 137.83 137.67 137.83 24.0K
09:53 137.86 138.00 137.86 137.91 57.6K
09:54 137.95 137.95 137.84 137.86 51.5K
09:55 137.77 137.77 137.67 137.70 59.2K
09:56 137.74 137.87 137.74 137.80 104.8K
09:57 137.82 137.85 137.79 137.79 28.5K
09:58 137.79 137.79 137.49 137.57 101.0K
09:59 137.53 137.53 137.41 137.41 108.1K
10:00 137.41 137.41 137.30 137.30 62.7K
10:01 137.25 137.36 137.25 137.30 64.0K
10:02 137.42 137.45 137.41 137.45 146.7K
10:03 137.37 137.37 137.31 137.31 42.7K
10:04 137.29 137.29 137.18 137.18 86.5K
10:05 137.15 137.15 136.95 136.95 90.7K
10:06 136.92 136.92 136.90 136.92 54.6K
10:07 136.96 137.11 136.96 137.05 52.1K
10:08 137.01 137.01 136.89 136.89 80.9K
10:09 136.87 136.87 136.81 136.81 95.1K
10:10 136.80 136.80 136.72 136.72 186.3K
10:11 136.71 136.83 136.69 136.83 89.6K
10:12 136.93 136.96 136.93 136.95 27.1K
10:13 136.96 137.03 136.96 137.02 46.1K
10:14 137.04 137.25 137.02 137.25 75.4K
10:15 137.28 137.34 137.28 137.30 103.9K
10:16 137.20 137.34 137.20 137.34 66.4K
10:17 137.31 137.32 137.26 137.30 32.3K
10:18 137.32 137.32 137.15 137.15 60.3K
10:19 137.16 137.19 137.16 137.19 14.3K
10:20 137.18 137.18 137.13 137.13 27.4K
10:21 137.13 137.13 137.08 137.09 29.7K
10:22 136.94 136.95 136.93 136.95 39.3K
10:23 136.97 136.97 136.84 136.86 58.6K
10:24 136.85 136.88 136.85 136.88 44.6K
10:25 136.88 136.88 136.82 136.83 81.0K
10:26 136.84 136.84 136.77 136.78 131.7K
10:27 136.80 136.84 136.80 136.84 24.3K
10:28 136.90 136.94 136.90 136.92 36.0K
10:29 136.95 136.99 136.95 136.95 27.3K
10:30 136.94 137.06 136.94 137.05 31.9K
10:31 137.08 137.15 137.06 137.13 43.2K
10:32 137.14 137.15 137.11 137.11 33.1K
10:33 137.09 137.11 137.08 137.08 13.9K
10:34 137.05 137.05 137.01 137.01 64.7K
10:35 137.04 137.04 137.00 137.00 11.0K
10:36 137.00 137.00 136.76 136.76 137.9K
10:37 136.81 136.83 136.80 136.82 30.4K
10:38 136.88 136.91 136.83 136.91 49.0K
10:39 136.97 137.02 136.95 137.02 25.6K
10:40 136.99 137.09 136.99 137.09 29.9K
10:41 137.10 137.10 136.91 136.91 42.7K
10:42 136.87 136.87 136.83 136.87 67.6K
10:43 136.86 136.97 136.86 136.97 24.3K
10:44 137.00 137.02 137.00 137.02 126.4K
10:45 137.05 137.05 137.02 137.02 20.6K
10:46 137.00 137.07 137.00 137.05 48.9K
10:47 137.08 137.12 137.07 137.10 37.2K
10:48 137.17 137.19 137.16 137.19 37.0K
10:49 137.29 137.33 137.29 137.31 58.5K
10:50 137.39 137.39 137.37 137.37 10.3K
10:51 137.39 137.55 137.39 137.55 33.3K
10:52 137.60 137.65 137.60 137.65 47.0K
10:53 137.59 137.59 137.56 137.57 24.9K
10:54 137.57 137.60 137.57 137.57 25.8K
10:55 137.58 137.58 137.54 137.54 38.1K
10:56 137.52 137.52 137.48 137.48 15.3K
10:57 137.46 137.46 137.39 137.42 32.4K
10:58 137.44 137.44 137.40 137.43 9.9K
10:59 137.42 137.44 137.41 137.41 15.2K
11:00 137.42 137.42 137.31 137.31 24.1K
11:01 137.34 137.38 137.34 137.38 16.2K
11:02 137.50 137.51 137.46 137.51 40.7K
11:03 137.53 137.54 137.53 137.54 16.1K
11:04 137.56 137.61 137.56 137.57 66.0K
11:05 137.60 137.60 137.56 137.56 23.0K
11:06 137.54 137.54 137.48 137.48 11.8K
11:07 137.47 137.52 137.47 137.52 32.9K
11:08 137.53 137.53 137.49 137.51 21.6K
11:09 137.51 137.51 137.42 137.44 36.9K
11:10 137.41 137.42 137.41 137.41 16.5K
11:11 137.43 137.43 137.40 137.40 17.2K
11:12 137.39 137.46 137.39 137.43 23.5K
11:13 137.44 137.44 137.40 137.40 9.5K
11:14 137.43 137.46 137.43 137.43 11.2K
11:15 137.49 137.50 137.47 137.47 38.2K
11:16 137.47 137.50 137.47 137.49 15.1K
11:17 137.48 137.49 137.47 137.49 8.7K
11:18 137.55 137.55 137.43 137.43 41.1K
11:19 137.42 137.43 137.37 137.37 27.1K
11:20 137.36 137.37 137.35 137.36 16.6K
11:21 137.36 137.37 137.36 137.37 11.9K
11:22 137.33 137.33 137.32 137.32 7.1K
11:23 137.32 137.38 137.32 137.38 8.6K
11:24 137.35 137.35 137.34 137.35 13.6K
11:25 137.36 137.37 137.36 137.37 8.4K
11:26 137.38 137.39 137.36 137.36 17.6K
11:27 137.38 137.38 137.36 137.36 11.4K
11:28 137.35 137.37 137.35 137.37 19.6K
11:29 137.38 137.42 137.38 137.39 36.7K
11:30 137.37 137.37 137.27 137.27 41.1K
11:31 137.24 137.26 137.23 137.23 27.7K
11:32 137.22 137.27 137.19 137.27 33.3K
11:33 137.31 137.33 137.31 137.32 22.2K
11:34 137.29 137.29 137.21 137.21 54.5K
11:35 137.20 137.26 137.20 137.26 17.6K
11:36 137.24 137.26 137.24 137.26 6.6K
11:37 137.29 137.33 137.29 137.29 10.2K
11:38 137.27 137.27 137.27 137.27 3.2K
11:39 137.23 137.23 137.23 137.23 24.5K
11:40 137.21 137.23 137.21 137.23 22.7K
11:41 137.23 137.23 137.23 137.23 13.7K
11:42 137.21 137.21 137.18 137.18 30.3K
11:43 137.13 137.13 137.11 137.13 63.0K
11:44 137.11 137.16 137.11 137.13 35.1K
11:45 137.12 137.17 137.12 137.17 7.2K
11:46 137.17 137.25 137.17 137.25 11.4K
11:47 137.28 137.32 137.28 137.31 20.5K
11:48 137.32 137.32 137.24 137.24 14.5K
11:49 137.25 137.27 137.25 137.27 10.4K
11:50 137.28 137.28 137.27 137.27 16.6K
11:51 137.25 137.25 137.20 137.20 16.8K
11:52 137.21 137.23 137.21 137.22 14.8K
11:53 137.25 137.27 137.18 137.18 53.2K
11:54 137.19 137.23 137.19 137.23 15.0K
11:55 137.22 137.25 137.22 137.24 9.9K
11:56 137.23 137.24 137.19 137.19 9.0K
11:57 137.19 137.19 137.17 137.17 22.3K
11:58 137.18 137.22 137.18 137.22 11.6K
11:59 137.23 137.23 137.21 137.21 12.5K
12:00 137.21 137.21 137.16 137.16 20.1K
12:01 137.17 137.17 137.08 137.08 189.7K
12:02 137.06 137.10 137.06 137.10 26.6K
12:03 137.10 137.10 137.08 137.10 11.6K
12:04 137.12 137.13 137.11 137.13 2.5K
12:05 137.14 137.17 137.14 137.17 38.3K
12:06 137.18 137.18 137.15 137.15 19.5K
12:07 137.15 137.15 137.14 137.14 35.0K
12:08 137.15 137.17 137.12 137.12 12.6K
12:09 137.10 137.19 137.10 137.19 40.4K
12:10 137.18 137.20 137.18 137.20 10.3K
12:11 137.20 137.28 137.19 137.28 14.9K
12:12 137.28 137.28 137.19 137.19 24.1K
12:13 137.21 137.22 137.20 137.20 5.5K
12:14 137.20 137.28 137.20 137.28 13.8K
12:15 137.28 137.28 137.25 137.25 10.5K
12:16 137.25 137.25 137.24 137.24 3.2K
12:17 137.24 137.24 137.23 137.24 15.4K
12:18 137.25 137.27 137.25 137.27 9.1K
12:19 137.29 137.29 137.27 137.28 15.1K
12:20 137.29 137.29 137.26 137.26 14.4K
12:21 137.28 137.28 137.27 137.28 11.8K
12:22 137.29 137.30 137.29 137.29 10.0K
12:23 137.30 137.30 137.25 137.25 40.4K
12:24 137.27 137.29 137.27 137.29 74.7K
12:25 137.28 137.30 137.28 137.29 23.1K
12:26 137.27 137.30 137.27 137.30 13.0K
12:27 137.28 137.34 137.28 137.34 36.5K
12:28 137.33 137.33 137.28 137.28 32.0K
12:29 137.26 137.31 137.26 137.31 14.6K
12:30 137.29 137.29 137.28 137.29 36.6K
12:31 137.27 137.27 137.17 137.17 16.7K
12:32 137.17 137.17 137.12 137.12 30.7K
12:33 137.12 137.13 137.11 137.11 12.9K
12:34 137.10 137.10 137.09 137.09 11.4K
12:35 137.08 137.09 137.08 137.09 9.3K
12:36 137.11 137.13 137.11 137.12 32.9K
12:37 137.11 137.11 137.09 137.10 14.0K
12:38 137.10 137.11 137.09 137.11 2.5K
12:39 137.13 137.15 137.13 137.14 4.1K
12:40 137.14 137.14 137.12 137.12 40.6K
12:41 137.11 137.11 137.02 137.03 142.8K
12:42 137.03 137.04 137.03 137.03 17.6K
12:43 137.04 137.14 137.04 137.14 14.8K
12:44 137.16 137.17 137.14 137.15 17.4K
12:45 137.16 137.17 137.15 137.15 8.7K
12:46 137.13 137.16 137.13 137.13 8.5K
12:47 137.14 137.14 137.12 137.12 17.6K
12:48 137.12 137.15 137.11 137.11 13.4K
12:49 137.11 137.16 137.11 137.16 29.2K
12:50 137.15 137.15 137.13 137.13 21.0K
12:51 137.14 137.15 137.14 137.15 6.0K
12:52 137.14 137.15 137.14 137.14 5.4K
12:53 137.14 137.16 137.14 137.16 4.0K
12:54 137.16 137.16 137.11 137.11 23.0K
12:55 137.12 137.13 137.12 137.12 3.8K
12:56 137.10 137.12 137.10 137.12 6.6K
12:57 137.11 137.12 137.10 137.12 9.7K
12:58 137.13 137.14 137.12 137.14 12.6K
12:59 137.15 137.15 137.12 137.12 5.1K
13:00 137.13 137.14 137.13 137.14 2.5K
13:01 137.14 137.16 137.14 137.16 3.3K
13:02 137.15 137.16 137.15 137.15 8.0K
13:03 137.15 137.16 137.13 137.13 18.5K
13:04 137.12 137.12 137.11 137.11 6.7K
13:05 137.14 137.14 137.08 137.08 87.9K
13:06 136.99 137.00 136.99 137.00 172.3K
13:07 136.99 136.99 136.95 136.95 7.2K
13:08 136.96 136.96 136.95 136.95 20.9K
13:09 136.94 136.98 136.94 136.98 30.3K
13:10 137.00 137.01 137.00 137.01 4.2K
13:11 137.01 137.02 137.00 137.02 1.3K
13:12 137.01 137.01 137.00 137.01 25.1K
13:13 137.01 137.01 136.98 136.98 7.1K
13:14 136.98 136.98 136.98 136.98 17.6K
13:15 136.97 136.99 136.97 136.98 7.9K
13:16 136.99 137.00 136.98 136.99 5.7K
13:17 136.99 137.02 136.99 137.02 31.0K
13:18 136.98 136.98 136.94 136.94 71.5K
13:19 136.95 136.98 136.95 136.98 59.4K
13:20 136.97 136.99 136.95 136.99 3.4K
13:21 136.97 137.01 136.96 137.01 27.5K
13:22 137.02 137.06 137.02 137.06 7.7K
13:23 137.05 137.05 137.05 137.05 5.8K
13:24 137.04 137.04 137.04 137.04 15.2K
13:25 137.02 137.07 137.02 137.07 17.2K
13:26 137.07 137.07 137.03 137.03 14.3K
13:27 137.05 137.05 137.04 137.05 11.7K
13:28 137.04 137.04 137.02 137.04 5.3K
13:29 137.01 137.04 137.01 137.04 2.0K
13:30 137.03 137.03 137.00 137.00 23.3K
13:31 136.98 137.02 136.98 137.01 10.5K
13:32 137.01 137.02 137.01 137.02 8.3K
13:33 137.01 137.04 137.01 137.04 9.0K
13:34 137.04 137.05 137.03 137.03 19.5K
13:35 137.03 137.04 137.03 137.04 32.5K
13:36 137.05 137.06 137.05 137.06 9.5K
13:37 137.07 137.07 137.05 137.05 7.8K
13:38 137.05 137.05 137.02 137.02 14.5K
13:39 137.02 137.04 137.02 137.02 7.7K
13:40 137.02 137.02 137.00 137.00 14.9K
13:41 137.01 137.01 136.95 136.95 42.0K
13:42 136.97 136.98 136.97 136.98 13.2K
13:43 136.98 137.01 136.97 137.01 19.1K
13:44 137.01 137.01 136.96 136.96 16.7K
13:45 136.96 137.00 136.96 137.00 18.5K
13:46 137.01 137.02 137.00 137.02 26.7K
13:47 137.02 137.02 137.01 137.01 15.5K
13:48 137.01 137.02 137.01 137.02 10.6K
13:49 137.01 137.01 137.00 137.00 7.2K
13:50 137.04 137.05 137.04 137.05 24.0K
13:51 137.06 137.06 137.06 137.06 11.7K
13:52 137.05 137.05 137.02 137.02 19.3K
13:53 137.01 137.03 137.00 137.00 59.8K
13:54 136.98 136.98 136.94 136.94 44.3K
13:55 136.94 136.97 136.94 136.97 14.5K
13:56 136.97 136.97 136.96 136.97 6.4K
13:57 136.98 136.98 136.95 136.96 19.0K
13:58 136.94 136.94 136.93 136.93 6.0K
13:59 136.93 136.94 136.93 136.94 8.1K
14:00 136.93 136.97 136.93 136.97 19.6K
14:01 136.98 136.98 136.95 136.95 10.7K
14:02 136.94 136.96 136.94 136.94 6.6K
14:03 136.90 136.91 136.90 136.91 18.9K
14:04 136.90 136.93 136.90 136.93 14.5K
14:05 136.93 136.94 136.93 136.93 11.2K
14:06 136.86 136.88 136.86 136.88 51.0K
14:07 136.88 136.88 136.85 136.85 19.2K
14:08 136.90 136.90 136.89 136.89 16.2K
14:09 136.95 136.97 136.94 136.97 23.7K
14:10 136.97 136.98 136.96 136.98 3.9K
14:11 136.98 137.01 136.98 137.01 12.5K
14:12 137.03 137.08 137.03 137.06 16.3K
14:13 137.05 137.11 137.05 137.09 53.3K
14:14 137.07 137.07 137.05 137.05 24.4K
14:15 137.06 137.10 137.06 137.10 10.1K
14:16 137.14 137.14 137.13 137.14 17.1K
14:17 137.14 137.19 137.14 137.17 201.8K
14:18 137.17 137.20 137.17 137.20 20.8K
14:19 137.21 137.21 137.19 137.19 2.9K
14:20 137.20 137.21 137.17 137.17 31.4K
14:21 137.20 137.22 137.20 137.21 15.2K
14:22 137.24 137.24 137.20 137.22 6.1K
14:23 137.21 137.23 137.21 137.21 26.2K
14:24 137.21 137.21 137.19 137.19 28.2K
14:25 137.18 137.18 137.14 137.14 9.5K
14:26 137.13 137.14 137.12 137.14 5.1K
14:27 137.14 137.14 137.12 137.13 3.8K
14:28 137.13 137.14 137.10 137.10 19.9K
14:29 137.11 137.11 137.09 137.09 18.6K
14:30 137.09 137.09 137.08 137.08 6.4K
14:31 137.06 137.08 137.06 137.07 11.7K
14:32 137.07 137.09 137.07 137.09 22.4K
14:33 137.08 137.08 137.02 137.02 36.8K
14:34 137.00 137.01 137.00 137.01 5.6K
14:35 137.01 137.03 137.01 137.03 4.9K
14:36 137.03 137.03 137.00 137.00 6.2K
14:37 137.05 137.11 137.05 137.11 17.0K
14:38 137.11 137.17 137.11 137.17 12.8K
14:39 137.17 137.17 137.16 137.16 6.3K
14:40 137.18 137.21 137.18 137.19 14.4K
14:41 137.22 137.23 137.17 137.17 16.3K
14:42 137.15 137.18 137.15 137.18 5.6K
14:43 137.18 137.21 137.18 137.21 8.3K
14:44 137.24 137.27 137.24 137.24 13.6K
14:45 137.27 137.29 137.27 137.29 5.4K
14:46 137.27 137.27 137.22 137.22 19.0K
14:47 137.22 137.22 137.20 137.22 4.8K
14:48 137.21 137.23 137.21 137.23 7.5K
14:49 137.21 137.25 137.21 137.25 12.2K
14:50 137.25 137.27 137.25 137.27 4.8K
14:51 137.25 137.25 137.18 137.20 20.7K
14:52 137.20 137.21 137.19 137.19 3.9K
14:53 137.20 137.27 137.20 137.27 8.5K
14:54 137.27 137.29 137.26 137.29 16.0K
14:55 137.29 137.31 137.29 137.30 6.9K
14:56 137.29 137.29 137.25 137.25 22.1K
14:57 137.25 137.28 137.24 137.28 4.6K
14:58 137.25 137.25 137.24 137.24 12.8K
14:59 137.23 137.23 137.18 137.18 13.8K
15:00 137.19 137.19 137.16 137.16 11.1K
15:01 137.15 137.15 137.13 137.14 20.9K
15:02 137.14 137.17 137.14 137.17 52.0K
15:03 137.18 137.18 137.15 137.16 10.1K
15:04 137.19 137.19 137.16 137.17 13.2K
15:05 137.21 137.21 137.19 137.19 15.0K
15:06 137.21 137.25 137.21 137.25 2.5K
15:07 137.24 137.25 137.21 137.21 17.5K
15:08 137.18 137.20 137.18 137.20 38.4K
15:09 137.20 137.23 137.20 137.23 7.0K
15:10 137.24 137.27 137.24 137.25 13.6K
15:11 137.25 137.25 137.24 137.25 10.2K
15:12 137.27 137.33 137.27 137.33 11.7K
15:13 137.32 137.32 137.30 137.30 14.2K
15:14 137.30 137.30 137.26 137.26 13.8K
15:15 137.19 137.19 137.17 137.17 18.7K
15:16 137.22 137.26 137.22 137.24 14.8K
15:17 137.25 137.25 137.23 137.24 8.1K
15:18 137.25 137.25 137.17 137.18 21.7K
15:19 137.17 137.19 137.14 137.14 28.6K
15:20 137.14 137.24 137.14 137.24 25.5K
15:21 137.22 137.22 137.17 137.17 18.7K
15:22 137.19 137.20 137.19 137.20 25.8K
15:23 137.25 137.27 137.25 137.27 29.6K
15:24 137.34 137.37 137.34 137.36 58.4K
15:25 137.37 137.37 137.34 137.36 16.3K
15:26 137.38 137.40 137.36 137.36 72.2K
15:27 137.33 137.34 137.32 137.34 27.9K
15:28 137.36 137.37 137.36 137.37 19.4K
15:29 137.37 137.39 137.37 137.39 18.3K
15:30 137.34 137.34 137.30 137.30 43.3K
15:31 137.34 137.34 137.30 137.30 15.2K
15:32 137.32 137.42 137.32 137.42 38.1K
15:33 137.42 137.42 137.37 137.38 17.6K
15:34 137.35 137.41 137.35 137.39 15.1K
15:35 137.40 137.40 137.31 137.32 32.1K
15:36 137.28 137.32 137.27 137.32 35.5K
15:37 137.32 137.34 137.32 137.34 8.8K
15:38 137.35 137.36 137.32 137.32 24.1K
15:39 137.30 137.34 137.30 137.34 9.6K
15:40 137.35 137.35 137.27 137.30 43.0K
15:41 137.35 137.35 137.28 137.28 61.9K
15:42 137.26 137.26 137.21 137.21 34.5K
15:43 137.22 137.23 137.22 137.23 9.4K
15:44 137.27 137.27 137.23 137.23 49.8K
15:45 137.21 137.23 137.20 137.23 32.8K
15:46 137.22 137.22 137.18 137.18 22.4K
15:47 137.18 137.18 137.16 137.16 15.1K
15:48 137.17 137.20 137.17 137.20 53.4K
15:49 137.18 137.26 137.18 137.26 58.1K
15:50 137.34 137.40 137.34 137.38 204.5K
15:51 137.37 137.37 137.31 137.31 81.7K
15:52 137.31 137.31 137.17 137.19 106.4K
15:53 137.18 137.27 137.18 137.27 61.9K
15:54 137.26 137.29 137.24 137.26 70.6K
15:55 137.27 137.32 137.27 137.32 82.9K
15:56 137.14 137.14 137.13 137.13 263.8K
15:57 137.14 137.18 137.14 137.17 92.4K
15:58 137.18 137.32 137.18 137.32 137.1K
15:59 137.31 137.37 137.31 137.37 184.0K
16:00 137.26 137.27 137.26 137.27 11,732.9K
16:01 137.27 137.27 137.27 137.27 24.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし