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
09:30 136.51 136.61 136.46 136.46 114.9K
09:31 136.45 136.77 136.45 136.71 21.9K
09:32 136.66 136.72 136.66 136.71 12.7K
09:33 136.76 136.93 136.76 136.86 21.5K
09:34 136.82 136.82 136.73 136.76 27.5K
09:35 136.76 136.80 136.74 136.74 31.8K
09:36 136.79 136.79 136.76 136.78 16.1K
09:37 136.79 136.79 136.67 136.67 12.7K
09:38 136.69 136.74 136.67 136.67 19.0K
09:39 136.75 136.75 136.74 136.74 27.0K
09:40 136.80 136.80 136.76 136.76 14.6K
09:41 136.73 136.73 136.68 136.73 13.6K
09:42 136.73 136.73 136.62 136.62 20.1K
09:43 136.58 136.66 136.58 136.66 15.1K
09:44 136.60 136.60 136.54 136.54 32.2K
09:45 136.49 136.49 136.38 136.38 21.6K
09:46 136.36 136.41 136.36 136.40 29.5K
09:47 136.38 136.42 136.38 136.41 8.4K
09:48 136.43 136.44 136.39 136.39 14.8K
09:49 136.41 136.48 136.41 136.48 57.8K
09:50 136.44 136.45 136.43 136.45 2.0K
09:51 136.44 136.44 136.40 136.40 14.6K
09:52 136.37 136.37 136.36 136.36 13.4K
09:53 136.36 136.36 136.31 136.33 7.7K
09:54 136.36 136.36 136.29 136.29 29.4K
09:55 136.28 136.30 136.28 136.30 28.6K
09:56 136.32 136.37 136.32 136.36 16.6K
09:57 136.36 136.40 136.36 136.39 14.9K
09:58 136.35 136.35 136.30 136.30 19.0K
09:59 136.31 136.31 136.29 136.29 4.5K
10:00 136.28 136.28 136.19 136.19 19.7K
10:01 136.22 136.24 136.21 136.24 8.6K
10:02 136.23 136.32 136.22 136.32 16.5K
10:03 136.32 136.32 136.25 136.25 18.8K
10:04 136.24 136.27 136.22 136.22 8.7K
10:05 136.26 136.26 136.23 136.23 10.7K
10:06 136.21 136.30 136.21 136.30 15.4K
10:07 136.27 136.27 136.16 136.16 24.3K
10:08 136.14 136.16 136.11 136.16 58.8K
10:09 136.18 136.21 136.17 136.21 15.8K
10:10 136.19 136.19 136.17 136.17 9.1K
10:11 136.18 136.22 136.18 136.22 10.4K
10:12 136.22 136.27 136.22 136.27 11.5K
10:13 136.28 136.30 136.27 136.30 12.2K
10:14 136.30 136.32 136.30 136.31 10.5K
10:15 136.29 136.30 136.22 136.22 21.3K
10:16 136.23 136.23 136.21 136.21 7.5K
10:17 136.21 136.21 136.21 136.21 8.4K
10:18 136.21 136.21 136.18 136.18 12.5K
10:19 136.19 136.25 136.19 136.25 12.1K
10:20 136.27 136.38 136.27 136.37 18.1K
10:21 136.35 136.41 136.35 136.41 12.3K
10:22 136.43 136.53 136.43 136.53 17.3K
10:23 136.49 136.57 136.49 136.55 21.0K
10:24 136.55 136.55 136.52 136.52 17.6K
10:25 136.52 136.53 136.49 136.53 13.3K
10:26 136.52 136.52 136.45 136.45 12.2K
10:27 136.43 136.44 136.43 136.44 8.9K
10:28 136.43 136.52 136.43 136.51 25.2K
10:29 136.50 136.50 136.46 136.46 13.0K
10:30 136.42 136.42 136.38 136.39 23.2K
10:31 136.39 136.39 136.34 136.34 7.5K
10:32 136.36 136.36 136.28 136.28 16.6K
10:33 136.27 136.30 136.27 136.30 16.9K
10:34 136.31 136.34 136.31 136.34 15.0K
10:35 136.32 136.32 136.28 136.28 10.0K
10:36 136.28 136.30 136.28 136.30 2.8K
10:37 136.30 136.32 136.30 136.32 6.7K
10:38 136.32 136.37 136.32 136.35 11.5K
10:39 136.30 136.31 136.30 136.30 3.5K
10:40 136.30 136.30 136.29 136.30 23.9K
10:41 136.30 136.31 136.26 136.29 9.6K
10:42 136.29 136.31 136.28 136.31 2.4K
10:43 136.31 136.31 136.31 136.31 3.9K
10:44 136.32 136.33 136.32 136.33 5.1K
10:45 136.33 136.33 136.30 136.30 10.3K
10:46 136.30 136.39 136.30 136.39 11.9K
10:47 136.38 136.38 136.34 136.34 8.6K
10:48 136.33 136.34 136.32 136.34 9.8K
10:49 136.34 136.34 136.30 136.30 13.9K
10:50 136.30 136.31 136.30 136.30 2.7K
10:51 136.31 136.31 136.28 136.28 21.2K
10:52 136.28 136.28 136.26 136.26 7.1K
10:53 136.26 136.26 136.19 136.19 40.7K
10:54 136.17 136.23 136.17 136.23 13.6K
10:55 136.21 136.25 136.21 136.25 25.3K
10:56 136.22 136.22 136.17 136.17 8.1K
10:57 136.19 136.19 136.15 136.15 8.3K
10:58 136.14 136.14 136.13 136.13 2.3K
10:59 136.11 136.11 136.11 136.11 9.8K
11:00 136.11 136.11 136.06 136.06 21.7K
11:01 136.06 136.06 136.02 136.02 7.9K
11:02 136.04 136.04 136.00 136.03 9.7K
11:03 136.03 136.06 136.03 136.04 17.9K
11:04 136.07 136.08 136.07 136.07 9.6K
11:05 136.08 136.08 136.05 136.05 6.9K
11:06 136.05 136.05 136.02 136.02 18.7K
11:07 136.02 136.10 136.01 136.10 22.8K
11:08 136.10 136.10 136.09 136.09 1.4K
11:09 136.06 136.07 136.06 136.06 14.4K
11:10 136.06 136.07 136.05 136.05 11.0K
11:11 136.04 136.04 136.03 136.03 1.8K
11:12 136.03 136.11 136.03 136.11 6.9K
11:13 136.08 136.08 136.07 136.07 8.7K
11:14 136.07 136.07 136.04 136.06 7.0K
11:15 136.06 136.07 136.05 136.05 10.0K
11:16 136.09 136.14 136.07 136.14 24.2K
11:17 136.14 136.14 136.12 136.12 4.1K
11:18 136.14 136.14 136.09 136.09 8.8K
11:19 136.11 136.15 136.10 136.15 3.2K
11:20 136.16 136.16 136.15 136.15 21.2K
11:21 136.15 136.16 136.15 136.16 5.1K
11:22 136.15 136.17 136.15 136.17 10.3K
11:23 136.15 136.17 136.15 136.17 3.0K
11:24 136.16 136.17 136.16 136.17 4.0K
11:25 136.18 136.18 136.17 136.17 2.1K
11:26 136.19 136.19 136.17 136.17 8.2K
11:27 136.17 136.17 136.09 136.09 16.0K
11:28 136.10 136.13 136.10 136.11 27.8K
11:29 136.10 136.11 136.10 136.10 10.5K
11:30 136.07 136.07 136.07 136.07 18.0K
11:31 136.04 136.07 136.04 136.07 6.8K
11:32 136.06 136.06 136.02 136.04 10.4K
11:33 136.00 136.01 136.00 136.01 27.9K
11:34 136.02 136.03 136.02 136.03 4.7K
11:35 136.03 136.03 136.02 136.03 14.6K
11:36 136.03 136.12 136.03 136.12 13.9K
11:37 136.16 136.19 136.16 136.18 8.7K
11:38 136.17 136.22 136.17 136.22 8.5K
11:39 136.22 136.26 136.22 136.26 26.5K
11:40 136.28 136.28 136.28 136.28 12.3K
11:41 136.28 136.28 136.27 136.28 21.7K
11:42 136.28 136.28 136.27 136.27 1.7K
11:43 136.27 136.27 136.26 136.26 2.2K
11:44 136.23 136.32 136.23 136.32 31.5K
11:45 136.31 136.31 136.27 136.27 8.8K
11:46 136.31 136.31 136.27 136.27 13.6K
11:47 136.26 136.26 136.25 136.25 10.5K
11:48 136.25 136.25 136.22 136.22 8.3K
11:49 136.25 136.28 136.23 136.28 14.0K
11:50 136.28 136.28 136.27 136.27 8.3K
11:51 136.27 136.39 136.27 136.39 44.8K
11:52 136.42 136.46 136.42 136.45 18.4K
11:53 136.45 136.45 136.44 136.44 1.5K
11:54 136.44 136.50 136.44 136.50 8.0K
11:55 136.51 136.52 136.51 136.52 26.6K
11:56 136.48 136.50 136.48 136.50 37.7K
11:57 136.51 136.51 136.50 136.50 6.0K
11:58 136.46 136.47 136.44 136.44 11.0K
11:59 136.44 136.44 136.42 136.42 2.9K
12:00 136.42 136.43 136.41 136.42 10.7K
12:01 136.44 136.45 136.44 136.44 8.2K
12:02 136.45 136.48 136.45 136.48 6.1K
12:03 136.47 136.47 136.47 136.47 5.9K
12:04 136.47 136.47 136.44 136.44 6.7K
12:05 136.43 136.43 136.43 136.43 5.4K
12:06 136.44 136.44 136.41 136.41 9.2K
12:07 136.38 136.38 136.38 136.38 5.9K
12:08 136.38 136.38 136.35 136.35 7.6K
12:09 136.34 136.34 136.32 136.32 5.0K
12:10 136.34 136.40 136.34 136.40 13.4K
12:11 136.38 136.39 136.35 136.35 5.1K
12:12 136.35 136.35 136.32 136.32 5.5K
12:13 136.33 136.34 136.33 136.33 2.2K
12:14 136.33 136.33 136.33 136.33 6.2K
12:15 136.33 136.33 136.31 136.31 5.0K
12:16 136.30 136.34 136.30 136.33 5.1K
12:17 136.35 136.35 136.33 136.33 3.9K
12:18 136.32 136.34 136.32 136.34 4.7K
12:19 136.34 136.41 136.34 136.41 37.8K
12:20 136.41 136.41 136.41 136.41 7.9K
12:21 136.41 136.41 136.41 136.41 1.0K
12:22 136.42 136.42 136.37 136.39 10.1K
12:23 136.39 136.41 136.38 136.38 12.1K
12:24 136.39 136.39 136.39 136.39 5.9K
12:25 136.39 136.40 136.39 136.40 3.9K
12:26 136.40 136.41 136.36 136.36 11.1K
12:27 136.36 136.36 136.36 136.36 1.8K
12:28 136.36 136.39 136.36 136.38 7.2K
12:29 136.38 136.38 136.37 136.37 4.1K
12:30 136.34 136.36 136.32 136.32 7.9K
12:31 136.33 136.35 136.33 136.34 26.3K
12:32 136.33 136.34 136.33 136.34 23.1K
12:33 136.35 136.36 136.34 136.35 18.2K
12:34 136.36 136.41 136.36 136.41 9.1K
12:35 136.41 136.42 136.40 136.41 13.7K
12:36 136.40 136.40 136.39 136.39 8.1K
12:37 136.39 136.44 136.39 136.44 16.2K
12:38 136.45 136.46 136.45 136.46 4.9K
12:39 136.45 136.45 136.43 136.43 7.0K
12:40 136.42 136.44 136.41 136.44 18.2K
12:41 136.43 136.46 136.43 136.46 11.8K
12:42 136.46 136.48 136.46 136.48 5.2K
12:43 136.46 136.46 136.41 136.41 16.8K
12:44 136.40 136.41 136.39 136.39 3.0K
12:45 136.45 136.53 136.45 136.53 37.1K
12:46 136.53 136.53 136.52 136.52 9.3K
12:47 136.51 136.65 136.51 136.65 16.9K
12:48 136.63 136.63 136.63 136.63 3.4K
12:49 136.63 136.64 136.63 136.63 1.1K
12:50 136.63 136.63 136.63 136.63 5.1K
12:51 136.61 136.61 136.60 136.60 2.1K
12:52 136.61 136.61 136.59 136.59 8.3K
12:53 136.57 136.58 136.57 136.58 8.9K
12:54 136.59 136.59 136.57 136.57 7.6K
12:55 136.59 136.69 136.59 136.69 27.3K
12:56 136.65 136.67 136.65 136.67 13.4K
12:57 136.71 136.76 136.71 136.72 86.5K
12:58 136.74 136.74 136.73 136.73 9.8K
12:59 136.72 136.73 136.71 136.71 11.5K
13:00 136.70 136.71 136.69 136.71 13.4K
13:01 136.69 136.73 136.69 136.73 6.3K
13:02 136.74 136.77 136.74 136.77 15.0K
13:03 136.76 136.78 136.75 136.78 12.7K
13:04 136.73 136.79 136.73 136.79 23.0K
13:05 136.79 136.82 136.79 136.82 12.1K
13:06 136.82 136.85 136.82 136.84 8.4K
13:07 136.87 137.03 136.87 137.02 87.6K
13:08 137.01 137.05 137.01 137.05 13.3K
13:09 137.04 137.04 137.02 137.04 7.8K
13:10 137.09 137.13 137.09 137.13 19.0K
13:11 137.14 137.14 137.04 137.04 38.3K
13:12 137.03 137.03 137.02 137.02 25.5K
13:13 137.01 137.01 136.98 136.98 12.0K
13:14 136.98 137.00 136.98 136.99 31.1K
13:15 137.01 137.01 136.98 136.98 20.4K
13:16 136.98 136.98 136.95 136.96 5.8K
13:17 136.96 137.05 136.96 137.05 18.7K
13:18 137.03 137.05 137.03 137.03 2.6K
13:19 137.03 137.03 137.02 137.02 8.9K
13:20 137.02 137.05 137.02 137.05 12.8K
13:21 137.04 137.06 137.04 137.06 7.9K
13:22 137.07 137.10 137.04 137.04 3.9K
13:23 137.05 137.05 137.02 137.02 11.4K
13:24 137.02 137.02 137.01 137.01 4.4K
13:25 136.99 136.99 136.95 136.95 19.7K
13:26 136.94 136.96 136.94 136.95 6.6K
13:27 136.93 136.93 136.93 136.93 0.5K
13:28 136.94 136.94 136.92 136.92 8.7K
13:29 136.94 136.94 136.92 136.93 5.6K
13:30 136.92 136.93 136.91 136.92 16.5K
13:31 136.93 136.93 136.91 136.91 28.1K
13:32 136.92 136.93 136.90 136.90 13.9K
13:33 136.90 136.90 136.87 136.87 12.9K
13:34 136.88 136.88 136.85 136.88 4.3K
13:35 136.88 136.88 136.86 136.87 1.5K
13:36 136.88 136.91 136.88 136.90 18.6K
13:37 136.93 136.98 136.93 136.98 38.3K
13:38 136.99 136.99 136.98 136.99 2.4K
13:39 136.99 136.99 136.93 136.93 16.4K
13:40 136.96 136.96 136.93 136.93 16.8K
13:41 136.91 136.91 136.90 136.91 9.8K
13:42 136.92 136.95 136.92 136.94 9.3K
13:43 136.94 136.95 136.94 136.95 2.5K
13:44 136.95 137.07 136.95 137.07 12.7K
13:45 137.07 137.09 137.07 137.08 7.5K
13:46 137.08 137.08 137.07 137.07 3.5K
13:47 137.07 137.08 137.06 137.06 3.3K
13:48 137.10 137.15 137.10 137.15 33.8K
13:49 137.15 137.15 137.13 137.13 1.0K
13:50 137.13 137.19 137.13 137.19 17.9K
13:51 137.20 137.20 137.20 137.20 10.8K
13:52 137.17 137.17 137.12 137.12 24.5K
13:53 137.12 137.12 137.04 137.05 32.8K
13:54 137.05 137.05 137.04 137.04 7.4K
13:55 137.03 137.03 137.01 137.02 40.2K
13:56 137.02 137.04 137.02 137.03 13.7K
13:57 137.04 137.04 137.02 137.04 13.7K
13:58 137.03 137.04 137.02 137.02 1.8K
13:59 137.03 137.06 137.03 137.06 6.2K
14:00 137.06 137.10 137.06 137.10 7.1K
14:01 137.10 137.12 137.08 137.12 5.4K
14:02 137.10 137.16 137.10 137.15 27.7K
14:03 137.13 137.15 137.13 137.15 7.0K
14:04 137.15 137.15 137.14 137.14 3.8K
14:05 137.12 137.12 137.11 137.12 15.2K
14:06 137.11 137.13 137.11 137.13 6.2K
14:07 137.14 137.15 137.13 137.15 10.5K
14:08 137.14 137.16 137.14 137.16 20.4K
14:09 137.16 137.18 137.16 137.18 11.5K
14:10 137.17 137.18 137.14 137.15 8.9K
14:11 137.15 137.15 137.11 137.11 10.2K
14:12 137.12 137.14 137.11 137.13 26.5K
14:13 137.15 137.17 137.15 137.16 23.0K
14:14 137.16 137.16 137.14 137.14 2.2K
14:15 137.14 137.16 137.14 137.16 4.9K
14:16 137.16 137.16 137.14 137.14 9.0K
14:17 137.13 137.13 137.10 137.11 26.5K
14:18 137.10 137.11 137.10 137.11 15.6K
14:19 137.14 137.15 137.14 137.15 16.2K
14:20 137.14 137.14 137.12 137.12 11.7K
14:21 137.13 137.16 137.13 137.15 17.2K
14:22 137.17 137.17 137.16 137.17 2.1K
14:23 137.16 137.17 137.16 137.17 6.8K
14:24 137.18 137.21 137.18 137.20 14.8K
14:25 137.21 137.22 137.20 137.20 5.2K
14:26 137.18 137.19 137.15 137.15 21.5K
14:27 137.15 137.15 137.11 137.12 5.9K
14:28 137.11 137.11 137.11 137.11 2.0K
14:29 137.13 137.18 137.13 137.16 40.9K
14:30 137.21 137.24 137.21 137.24 13.7K
14:31 137.26 137.26 137.25 137.25 2.7K
14:32 137.26 137.29 137.26 137.27 14.8K
14:33 137.26 137.27 137.25 137.25 26.8K
14:34 137.25 137.25 137.18 137.18 24.3K
14:35 137.18 137.19 137.18 137.19 12.4K
14:36 137.20 137.22 137.20 137.21 15.0K
14:37 137.23 137.23 137.20 137.20 4.7K
14:38 137.22 137.23 137.22 137.23 23.1K
14:39 137.23 137.24 137.23 137.23 6.6K
14:40 137.24 137.24 137.21 137.21 19.8K
14:41 137.24 137.27 137.22 137.27 26.1K
14:42 137.27 137.27 137.25 137.26 7.3K
14:43 137.27 137.27 137.24 137.24 29.0K
14:44 137.25 137.28 137.25 137.27 5.8K
14:45 137.27 137.30 137.26 137.30 4.4K
14:46 137.31 137.35 137.31 137.32 33.1K
14:47 137.32 137.38 137.32 137.38 26.2K
14:48 137.36 137.38 137.36 137.38 17.1K
14:49 137.33 137.37 137.32 137.37 28.8K
14:50 137.37 137.38 137.35 137.35 16.8K
14:51 137.35 137.35 137.34 137.34 8.4K
14:52 137.35 137.40 137.35 137.40 4.3K
14:53 137.40 137.40 137.39 137.39 5.9K
14:54 137.39 137.44 137.39 137.43 20.6K
14:55 137.43 137.43 137.40 137.41 18.2K
14:56 137.42 137.48 137.42 137.48 21.2K
14:57 137.48 137.48 137.47 137.47 7.7K
14:58 137.47 137.47 137.44 137.44 16.5K
14:59 137.43 137.44 137.43 137.44 20.0K
15:00 137.44 137.46 137.44 137.46 8.9K
15:01 137.46 137.46 137.43 137.43 15.9K
15:02 137.44 137.44 137.37 137.41 21.7K
15:03 137.41 137.41 137.39 137.39 16.0K
15:04 137.38 137.38 137.38 137.38 8.6K
15:05 137.38 137.43 137.38 137.43 19.9K
15:06 137.44 137.44 137.43 137.44 7.5K
15:07 137.45 137.46 137.45 137.46 8.8K
15:08 137.45 137.48 137.45 137.48 26.0K
15:09 137.47 137.47 137.44 137.45 6.3K
15:10 137.44 137.44 137.39 137.39 19.1K
15:11 137.39 137.40 137.39 137.39 2.9K
15:12 137.39 137.40 137.38 137.40 48.7K
15:13 137.41 137.42 137.36 137.36 23.5K
15:14 137.36 137.36 137.35 137.35 10.3K
15:15 137.34 137.34 137.33 137.34 6.2K
15:16 137.32 137.32 137.32 137.32 4.4K
15:17 137.32 137.32 137.24 137.24 19.3K
15:18 137.24 137.24 137.18 137.18 11.1K
15:19 137.18 137.18 137.13 137.13 31.4K
15:20 137.13 137.14 137.09 137.14 27.1K
15:21 137.15 137.16 137.15 137.15 4.4K
15:22 137.15 137.15 137.13 137.13 15.5K
15:23 137.13 137.13 137.09 137.09 11.0K
15:24 137.08 137.08 137.04 137.04 11.6K
15:25 137.06 137.06 137.03 137.04 12.5K
15:26 137.02 137.03 136.96 137.03 86.3K
15:27 137.08 137.13 137.08 137.13 19.6K
15:28 137.13 137.16 137.13 137.15 6.0K
15:29 137.15 137.15 137.10 137.10 34.3K
15:30 137.10 137.10 137.08 137.08 4.6K
15:31 137.09 137.15 137.09 137.15 11.7K
15:32 137.15 137.15 137.13 137.13 17.8K
15:33 137.13 137.14 137.13 137.14 8.0K
15:34 137.13 137.19 137.13 137.19 28.8K
15:35 137.20 137.21 137.20 137.20 11.7K
15:36 137.20 137.32 137.20 137.32 25.9K
15:37 137.32 137.36 137.32 137.36 27.8K
15:38 137.39 137.41 137.39 137.41 18.2K
15:39 137.40 137.49 137.40 137.48 99.5K
15:40 137.47 137.47 137.44 137.44 31.9K
15:41 137.45 137.45 137.45 137.45 7.2K
15:42 137.43 137.49 137.43 137.49 35.6K
15:43 137.47 137.52 137.47 137.52 10.8K
15:44 137.52 137.52 137.52 137.52 29.7K
15:45 137.53 137.53 137.53 137.53 28.1K
15:46 137.53 137.53 137.52 137.52 39.2K
15:47 137.54 137.54 137.52 137.53 23.3K
15:48 137.52 137.60 137.52 137.60 55.0K
15:49 137.60 137.61 137.60 137.60 39.7K
15:50 137.62 137.63 137.61 137.63 104.4K
15:51 137.62 137.64 137.62 137.64 29.0K
15:52 137.65 137.65 137.61 137.61 24.4K
15:53 137.61 137.61 137.58 137.58 66.7K
15:54 137.58 137.63 137.58 137.60 74.4K
15:55 137.57 137.57 137.52 137.57 123.4K
15:56 137.70 137.73 137.69 137.73 167.4K
15:57 137.73 137.74 137.72 137.72 95.2K
15:58 137.70 137.71 137.70 137.71 138.8K
15:59 137.73 137.75 137.70 137.72 167.7K
16:00 137.77 137.78 137.77 137.78 1,911.6K
16:01 137.78 137.78 137.78 137.78 216.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし