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
09:30 137.14 137.14 136.83 136.96 331.7K
09:31 136.95 137.65 136.95 137.57 41.9K
09:32 137.53 137.55 137.51 137.51 36.4K
09:33 137.45 137.45 137.35 137.35 37.0K
09:34 137.62 137.73 137.62 137.73 60.8K
09:35 137.60 137.60 137.53 137.55 37.9K
09:36 137.54 137.54 137.46 137.46 26.3K
09:37 137.36 137.41 137.26 137.26 51.4K
09:38 137.19 137.19 137.06 137.12 24.0K
09:39 137.14 137.16 137.05 137.05 64.0K
09:40 136.95 137.15 136.95 137.15 29.9K
09:41 137.15 137.19 137.15 137.16 12.2K
09:42 137.16 137.16 137.09 137.12 25.9K
09:43 137.09 137.23 137.09 137.23 27.3K
09:44 137.27 137.27 137.18 137.24 18.8K
09:45 137.32 137.40 137.32 137.38 77.2K
09:46 137.35 137.35 137.19 137.19 34.4K
09:47 137.09 137.09 137.01 137.01 18.0K
09:48 137.01 137.09 137.01 137.08 27.0K
09:49 136.97 137.02 136.96 136.96 18.3K
09:50 136.94 136.94 136.87 136.87 18.5K
09:51 136.81 136.83 136.78 136.78 45.4K
09:52 136.82 136.83 136.81 136.83 52.8K
09:53 136.85 136.88 136.85 136.85 28.9K
09:54 136.79 136.87 136.79 136.87 62.5K
09:55 136.86 136.89 136.83 136.89 16.2K
09:56 136.87 136.89 136.87 136.89 17.7K
09:57 136.88 136.93 136.80 136.80 63.8K
09:58 136.84 136.84 136.82 136.83 26.8K
09:59 136.76 136.81 136.69 136.69 78.1K
10:00 136.69 136.87 136.69 136.87 55.1K
10:01 136.87 137.07 136.87 137.07 44.0K
10:02 137.06 137.09 137.00 137.09 70.0K
10:03 137.10 137.13 137.10 137.11 14.9K
10:04 137.09 137.10 137.09 137.10 12.3K
10:05 137.14 137.14 137.07 137.07 27.9K
10:06 137.08 137.22 137.08 137.21 57.7K
10:07 137.16 137.21 137.14 137.21 11.1K
10:08 137.21 137.28 137.21 137.28 10.4K
10:09 137.27 137.33 137.26 137.33 29.6K
10:10 137.34 137.34 137.20 137.20 33.7K
10:11 137.13 137.16 137.13 137.15 16.0K
10:12 137.07 137.17 137.07 137.17 45.6K
10:13 137.12 137.16 137.12 137.15 43.0K
10:14 137.13 137.13 137.09 137.09 25.6K
10:15 137.12 137.12 137.06 137.10 22.7K
10:16 137.09 137.14 137.09 137.09 61.1K
10:17 137.02 137.02 137.01 137.01 14.1K
10:18 137.01 137.12 137.01 137.12 54.6K
10:19 137.20 137.22 137.20 137.20 54.8K
10:20 137.10 137.11 137.09 137.09 26.3K
10:21 137.12 137.14 137.12 137.12 53.1K
10:22 137.14 137.14 137.10 137.10 16.2K
10:23 137.11 137.11 137.02 137.02 27.8K
10:24 136.93 136.99 136.93 136.99 36.4K
10:25 136.94 137.01 136.93 137.01 21.2K
10:26 136.96 136.96 136.93 136.95 11.5K
10:27 136.94 136.94 136.81 136.81 47.3K
10:28 136.80 136.88 136.80 136.88 14.3K
10:29 136.90 136.91 136.87 136.91 23.0K
10:30 136.92 136.92 136.91 136.91 11.4K
10:31 136.88 136.88 136.80 136.80 18.1K
10:32 136.80 136.80 136.75 136.75 19.2K
10:33 136.75 136.76 136.75 136.75 8.8K
10:34 136.77 136.79 136.77 136.78 18.0K
10:35 136.79 136.79 136.73 136.73 41.6K
10:36 136.74 136.75 136.70 136.72 11.6K
10:37 136.72 136.75 136.69 136.69 28.5K
10:38 136.70 136.76 136.70 136.76 14.6K
10:39 136.76 136.76 136.72 136.74 11.1K
10:40 136.72 136.72 136.67 136.67 28.1K
10:41 136.67 136.72 136.67 136.72 12.9K
10:42 136.60 136.64 136.60 136.60 35.0K
10:43 136.61 136.61 136.55 136.55 24.4K
10:44 136.52 136.52 136.49 136.49 31.9K
10:45 136.52 136.55 136.52 136.55 19.2K
10:46 136.55 136.60 136.55 136.60 54.5K
10:47 136.61 136.65 136.60 136.65 36.6K
10:48 136.66 136.77 136.66 136.76 12.1K
10:49 136.78 136.78 136.76 136.76 12.5K
10:50 136.75 136.79 136.75 136.79 11.7K
10:51 136.80 136.92 136.80 136.92 14.2K
10:52 136.93 136.94 136.92 136.94 29.9K
10:53 136.97 136.98 136.97 136.97 8.2K
10:54 136.98 136.98 136.95 136.95 8.5K
10:55 136.96 136.96 136.93 136.93 13.7K
10:56 136.93 136.96 136.93 136.96 15.4K
10:57 136.97 136.97 136.94 136.97 9.4K
10:58 136.96 137.02 136.96 137.02 22.0K
10:59 137.01 137.07 137.01 137.07 93.9K
11:00 137.05 137.05 137.03 137.04 26.1K
11:01 137.05 137.05 136.99 136.99 7.1K
11:02 136.97 137.03 136.95 137.03 22.8K
11:03 137.03 137.06 137.00 137.00 12.8K
11:04 136.98 136.99 136.94 136.99 14.0K
11:05 137.00 137.02 136.99 136.99 15.2K
11:06 136.98 136.98 136.92 136.92 14.6K
11:07 136.89 136.89 136.76 136.76 21.3K
11:08 136.76 136.77 136.75 136.75 6.2K
11:09 136.75 136.75 136.74 136.75 11.8K
11:10 136.74 136.75 136.73 136.73 5.1K
11:11 136.74 136.80 136.74 136.80 21.9K
11:12 136.82 136.82 136.79 136.79 16.1K
11:13 136.83 136.83 136.80 136.81 6.4K
11:14 136.81 136.83 136.81 136.82 9.9K
11:15 136.84 136.84 136.81 136.82 8.4K
11:16 136.80 136.84 136.80 136.84 37.6K
11:17 136.84 136.84 136.75 136.75 21.4K
11:18 136.76 136.76 136.71 136.71 40.1K
11:19 136.75 136.77 136.75 136.77 8.6K
11:20 136.72 136.72 136.68 136.71 15.4K
11:21 136.70 136.72 136.69 136.72 10.2K
11:22 136.70 136.70 136.69 136.69 4.6K
11:23 136.68 136.68 136.66 136.66 13.1K
11:24 136.66 136.66 136.65 136.65 15.4K
11:25 136.70 136.70 136.69 136.69 33.6K
11:26 136.71 136.74 136.71 136.74 12.6K
11:27 136.74 136.74 136.74 136.74 12.6K
11:28 136.78 136.84 136.78 136.84 71.3K
11:29 136.85 136.89 136.84 136.89 17.7K
11:30 136.86 136.97 136.86 136.96 35.1K
11:31 136.96 136.97 136.94 136.97 4.4K
11:32 136.94 136.94 136.92 136.92 14.3K
11:33 136.93 136.95 136.93 136.93 8.8K
11:34 136.94 137.01 136.94 137.01 17.2K
11:35 136.97 136.98 136.95 136.98 27.7K
11:36 136.99 137.00 136.99 137.00 7.4K
11:37 137.00 137.00 136.98 136.99 49.9K
11:38 136.96 136.98 136.96 136.97 27.8K
11:39 136.94 136.99 136.94 136.99 36.8K
11:40 136.98 137.02 136.98 136.99 19.9K
11:41 136.99 136.99 136.95 136.95 25.8K
11:42 136.88 136.88 136.85 136.85 25.6K
11:43 136.89 136.94 136.89 136.94 72.2K
11:44 136.94 136.95 136.94 136.95 5.4K
11:45 136.93 136.96 136.93 136.96 3.0K
11:46 136.95 136.95 136.94 136.94 1.6K
11:47 136.94 136.95 136.92 136.95 43.3K
11:48 136.97 136.97 136.95 136.95 21.5K
11:49 136.95 136.98 136.95 136.95 57.6K
11:50 136.95 136.95 136.90 136.90 12.2K
11:51 136.89 136.89 136.85 136.85 42.6K
11:52 136.82 136.82 136.79 136.79 11.2K
11:53 136.81 136.81 136.81 136.81 27.2K
11:54 136.81 136.81 136.78 136.78 6.0K
11:55 136.79 136.79 136.76 136.76 20.4K
11:56 136.76 136.76 136.72 136.72 10.7K
11:57 136.69 136.69 136.67 136.69 36.1K
11:58 136.69 136.69 136.67 136.67 8.1K
11:59 136.64 136.64 136.62 136.62 83.2K
12:00 136.62 136.62 136.61 136.61 4.4K
12:01 136.61 136.67 136.60 136.67 13.6K
12:02 136.67 136.69 136.67 136.68 12.4K
12:03 136.72 136.72 136.70 136.70 2.8K
12:04 136.71 136.73 136.71 136.73 8.8K
12:05 136.73 136.74 136.72 136.74 8.1K
12:06 136.74 136.75 136.73 136.73 11.7K
12:07 136.75 136.77 136.74 136.75 35.1K
12:08 136.74 136.76 136.74 136.75 3.4K
12:09 136.77 136.78 136.75 136.75 18.4K
12:10 136.76 136.80 136.76 136.80 15.2K
12:11 136.80 136.80 136.80 136.80 11.0K
12:12 136.81 136.81 136.78 136.79 18.0K
12:13 136.79 136.82 136.79 136.81 2.7K
12:14 136.81 136.82 136.81 136.81 11.7K
12:15 136.82 136.82 136.80 136.80 6.6K
12:16 136.83 136.85 136.83 136.84 8.4K
12:17 136.84 136.84 136.83 136.83 3.4K
12:18 136.82 136.82 136.82 136.82 5.0K
12:19 136.82 136.84 136.82 136.84 9.3K
12:20 136.84 136.85 136.84 136.85 7.8K
12:21 136.85 136.86 136.85 136.86 8.9K
12:22 136.86 136.87 136.85 136.87 6.0K
12:23 136.83 136.85 136.83 136.85 21.5K
12:24 136.85 136.85 136.83 136.83 8.1K
12:25 136.81 136.83 136.81 136.83 6.6K
12:26 136.83 136.85 136.82 136.82 8.6K
12:27 136.83 136.83 136.80 136.80 6.9K
12:28 136.80 136.80 136.74 136.75 26.6K
12:29 136.75 136.78 136.75 136.78 44.7K
12:30 136.76 136.76 136.75 136.75 19.1K
12:31 136.72 136.74 136.72 136.73 4.5K
12:32 136.74 136.76 136.74 136.74 10.1K
12:33 136.74 136.74 136.74 136.74 14.9K
12:34 136.77 136.80 136.77 136.80 29.6K
12:35 136.82 136.82 136.80 136.80 6.4K
12:36 136.80 136.82 136.80 136.82 8.2K
12:37 136.80 136.80 136.77 136.78 20.4K
12:38 136.78 136.79 136.75 136.75 12.6K
12:39 136.75 136.75 136.73 136.73 23.4K
12:40 136.73 136.77 136.73 136.77 40.9K
12:41 136.77 136.77 136.75 136.75 29.4K
12:42 136.74 136.74 136.74 136.74 5.6K
12:43 136.75 136.75 136.73 136.74 7.5K
12:44 136.69 136.69 136.66 136.66 135.2K
12:45 136.67 136.67 136.67 136.67 14.9K
12:46 136.67 136.68 136.67 136.67 8.1K
12:47 136.67 136.68 136.66 136.68 10.1K
12:48 136.65 136.66 136.64 136.66 9.5K
12:49 136.65 136.66 136.64 136.65 26.0K
12:50 136.67 136.70 136.67 136.70 3.9K
12:51 136.70 136.70 136.69 136.69 10.7K
12:52 136.69 136.69 136.66 136.66 10.2K
12:53 136.66 136.67 136.66 136.66 3.7K
12:54 136.67 136.69 136.67 136.69 7.7K
12:55 136.67 136.67 136.64 136.66 65.5K
12:56 136.67 136.68 136.67 136.67 4.7K
12:57 136.68 136.68 136.67 136.67 9.5K
12:58 136.67 136.67 136.64 136.64 17.6K
12:59 136.67 136.70 136.67 136.70 11.7K
13:00 136.70 136.75 136.70 136.75 57.0K
13:01 136.75 136.75 136.74 136.74 4.4K
13:02 136.73 136.73 136.72 136.72 3.5K
13:03 136.71 136.72 136.71 136.71 7.0K
13:04 136.70 136.76 136.70 136.76 55.1K
13:05 136.76 136.79 136.75 136.79 28.4K
13:06 136.80 136.81 136.80 136.81 30.9K
13:07 136.81 136.82 136.81 136.82 5.8K
13:08 136.82 136.82 136.80 136.80 6.5K
13:09 136.79 136.82 136.79 136.82 14.2K
13:10 136.82 136.82 136.79 136.79 26.8K
13:11 136.79 136.79 136.71 136.71 18.9K
13:12 136.72 136.72 136.67 136.67 33.1K
13:13 136.70 136.73 136.70 136.73 7.3K
13:14 136.71 136.71 136.70 136.70 15.7K
13:15 136.68 136.68 136.66 136.66 2.9K
13:16 136.65 136.65 136.62 136.62 14.5K
13:17 136.60 136.60 136.57 136.58 63.1K
13:18 136.56 136.61 136.56 136.61 18.7K
13:19 136.60 136.61 136.60 136.61 33.1K
13:20 136.60 136.61 136.59 136.60 25.2K
13:21 136.58 136.58 136.49 136.49 107.5K
13:22 136.48 136.49 136.48 136.48 24.6K
13:23 136.48 136.51 136.48 136.51 23.0K
13:24 136.52 136.54 136.52 136.54 8.5K
13:25 136.54 136.54 136.52 136.53 22.0K
13:26 136.53 136.53 136.51 136.51 7.8K
13:27 136.51 136.52 136.51 136.52 9.4K
13:28 136.52 136.52 136.47 136.47 39.9K
13:29 136.51 136.56 136.50 136.56 10.2K
13:30 136.57 136.60 136.57 136.60 27.5K
13:31 136.59 136.59 136.59 136.59 11.3K
13:32 136.58 136.58 136.56 136.56 41.3K
13:33 136.56 136.57 136.56 136.56 25.8K
13:34 136.55 136.57 136.55 136.56 9.7K
13:35 136.57 136.58 136.56 136.58 14.4K
13:36 136.58 136.60 136.58 136.60 10.0K
13:37 136.58 136.62 136.58 136.62 10.9K
13:38 136.63 136.63 136.60 136.60 28.3K
13:39 136.54 136.54 136.50 136.50 14.9K
13:40 136.49 136.49 136.46 136.47 17.5K
13:41 136.47 136.51 136.46 136.51 20.7K
13:42 136.52 136.53 136.51 136.53 0.7K
13:43 136.53 136.55 136.52 136.55 6.2K
13:44 136.56 136.56 136.54 136.54 1.5K
13:45 136.54 136.55 136.54 136.54 2.9K
13:46 136.54 136.55 136.54 136.55 6.0K
13:47 136.55 136.55 136.54 136.55 3.6K
13:48 136.54 136.54 136.53 136.53 4.4K
13:49 136.53 136.53 136.52 136.52 15.6K
13:50 136.51 136.51 136.50 136.51 10.9K
13:51 136.50 136.50 136.46 136.46 30.6K
13:52 136.46 136.46 136.43 136.43 9.2K
13:53 136.46 136.46 136.44 136.46 15.1K
13:54 136.46 136.49 136.45 136.49 24.3K
13:55 136.49 136.49 136.49 136.49 4.3K
13:56 136.49 136.49 136.47 136.47 6.2K
13:57 136.46 136.48 136.46 136.47 6.1K
13:58 136.46 136.48 136.46 136.48 14.7K
13:59 136.48 136.48 136.44 136.44 13.0K
14:00 136.44 136.47 136.44 136.46 13.3K
14:01 136.46 136.46 136.38 136.38 28.2K
14:02 136.35 136.35 136.32 136.33 32.5K
14:03 136.33 136.33 136.30 136.31 9.9K
14:04 136.30 136.32 136.30 136.32 6.5K
14:05 136.32 136.36 136.32 136.36 16.8K
14:06 136.36 136.36 136.33 136.33 23.2K
14:07 136.34 136.36 136.33 136.36 9.3K
14:08 136.34 136.37 136.34 136.37 24.6K
14:09 136.37 136.37 136.34 136.35 6.7K
14:10 136.35 136.35 136.31 136.31 36.4K
14:11 136.29 136.31 136.29 136.31 5.8K
14:12 136.32 136.32 136.28 136.28 17.8K
14:13 136.29 136.31 136.29 136.31 6.4K
14:14 136.29 136.32 136.28 136.32 24.8K
14:15 136.28 136.29 136.27 136.28 16.5K
14:16 136.29 136.34 136.29 136.34 23.2K
14:17 136.34 136.37 136.34 136.35 32.4K
14:18 136.37 136.40 136.37 136.37 15.4K
14:19 136.33 136.33 136.29 136.30 20.8K
14:20 136.27 136.29 136.27 136.28 8.7K
14:21 136.28 136.29 136.28 136.28 17.5K
14:22 136.27 136.27 136.25 136.25 4.3K
14:23 136.25 136.29 136.25 136.29 7.3K
14:24 136.35 136.45 136.35 136.42 47.5K
14:25 136.42 136.42 136.40 136.41 5.5K
14:26 136.38 136.38 136.31 136.32 17.8K
14:27 136.32 136.32 136.31 136.31 3.8K
14:28 136.31 136.32 136.30 136.30 3.9K
14:29 136.30 136.30 136.27 136.27 35.5K
14:30 136.27 136.27 136.26 136.27 4.6K
14:31 136.27 136.29 136.26 136.29 9.0K
14:32 136.26 136.26 136.25 136.25 5.8K
14:33 136.25 136.27 136.25 136.27 7.0K
14:34 136.27 136.30 136.26 136.30 23.1K
14:35 136.32 136.36 136.32 136.35 28.3K
14:36 136.34 136.36 136.34 136.35 8.3K
14:37 136.38 136.38 136.37 136.38 36.1K
14:38 136.39 136.41 136.38 136.38 9.1K
14:39 136.39 136.39 136.32 136.34 102.3K
14:40 136.34 136.34 136.30 136.30 8.7K
14:41 136.32 136.32 136.28 136.28 7.9K
14:42 136.27 136.28 136.27 136.28 21.0K
14:43 136.27 136.28 136.27 136.27 21.7K
14:44 136.27 136.29 136.27 136.27 8.4K
14:45 136.27 136.30 136.27 136.30 25.9K
14:46 136.28 136.29 136.25 136.28 46.2K
14:47 136.28 136.30 136.28 136.30 20.5K
14:48 136.31 136.33 136.31 136.33 19.1K
14:49 136.33 136.33 136.28 136.28 11.2K
14:50 136.28 136.28 136.25 136.27 12.0K
14:51 136.26 136.26 136.23 136.23 8.3K
14:52 136.24 136.27 136.24 136.27 11.9K
14:53 136.27 136.27 136.26 136.26 11.1K
14:54 136.25 136.27 136.25 136.26 15.6K
14:55 136.26 136.27 136.24 136.24 14.1K
14:56 136.26 136.26 136.23 136.23 60.9K
14:57 136.19 136.22 136.19 136.22 101.8K
14:58 136.22 136.22 136.20 136.20 4.3K
14:59 136.18 136.20 136.13 136.13 29.8K
15:00 136.12 136.12 136.08 136.08 29.4K
15:01 136.08 136.08 136.05 136.07 7.0K
15:02 136.06 136.06 136.01 136.01 28.2K
15:03 136.00 136.00 135.96 135.96 36.1K
15:04 135.93 135.95 135.93 135.95 10.5K
15:05 135.97 135.97 135.95 135.96 17.0K
15:06 135.96 135.96 135.91 135.91 53.4K
15:07 135.90 135.93 135.90 135.90 44.1K
15:08 135.88 135.90 135.78 135.78 110.4K
15:09 135.77 135.78 135.77 135.78 27.5K
15:10 135.78 135.80 135.78 135.80 13.2K
15:11 135.80 135.80 135.79 135.79 6.4K
15:12 135.79 135.79 135.77 135.79 51.7K
15:13 135.78 135.79 135.78 135.78 28.3K
15:14 135.77 135.79 135.77 135.79 18.2K
15:15 135.80 135.80 135.79 135.79 13.0K
15:16 135.80 135.85 135.80 135.85 133.1K
15:17 135.86 135.88 135.85 135.86 28.8K
15:18 135.84 135.87 135.84 135.85 15.5K
15:19 135.88 135.91 135.88 135.91 42.9K
15:20 135.91 135.91 135.90 135.90 36.1K
15:21 135.93 136.01 135.93 136.01 37.2K
15:22 136.02 136.02 135.97 136.00 35.7K
15:23 136.02 136.04 136.02 136.04 14.9K
15:24 136.02 136.03 136.02 136.03 13.1K
15:25 136.04 136.04 136.01 136.01 36.0K
15:26 136.00 136.00 135.98 135.98 16.7K
15:27 135.96 135.99 135.96 135.99 14.8K
15:28 135.98 135.99 135.98 135.99 7.8K
15:29 135.97 135.97 135.97 135.97 25.3K
15:30 135.97 136.01 135.97 136.01 23.4K
15:31 136.02 136.02 135.97 135.98 18.0K
15:32 135.98 136.00 135.98 135.98 26.8K
15:33 135.99 136.07 135.99 136.07 44.7K
15:34 136.07 136.08 136.07 136.08 4.9K
15:35 136.06 136.06 136.04 136.04 16.1K
15:36 136.04 136.05 136.04 136.05 5.0K
15:37 136.02 136.03 136.01 136.01 23.4K
15:38 136.00 136.00 135.95 135.95 38.7K
15:39 135.96 135.96 135.94 135.94 11.3K
15:40 135.94 135.94 135.91 135.91 30.2K
15:41 135.89 135.90 135.88 135.88 32.4K
15:42 135.85 135.87 135.85 135.87 56.2K
15:43 135.87 135.90 135.87 135.88 19.6K
15:44 135.88 135.92 135.88 135.92 118.2K
15:45 135.89 135.89 135.82 135.82 72.2K
15:46 135.82 135.83 135.80 135.80 27.3K
15:47 135.78 135.78 135.76 135.76 87.1K
15:48 135.75 135.75 135.69 135.69 96.1K
15:49 135.70 135.80 135.70 135.80 87.4K
15:50 135.83 135.83 135.77 135.77 93.5K
15:51 135.79 135.79 135.72 135.73 46.1K
15:52 135.70 135.71 135.63 135.63 187.3K
15:53 135.58 135.59 135.58 135.58 115.3K
15:54 135.58 135.59 135.58 135.59 93.6K
15:55 135.59 135.67 135.56 135.67 217.5K
15:56 135.77 135.78 135.75 135.78 77.8K
15:57 135.77 135.78 135.77 135.77 133.5K
15:58 135.76 135.77 135.76 135.76 176.9K
15:59 135.76 135.79 135.76 135.79 176.8K
16:00 135.78 135.79 135.78 135.79 2,535.8K
16:01 135.79 135.79 135.79 135.79 18.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし