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
09:30 139.02 139.02 138.67 138.67 200.9K
09:31 138.52 138.52 138.03 138.08 141.6K
09:32 138.12 138.32 138.05 138.22 34.2K
09:33 138.25 138.25 137.93 137.95 41.9K
09:34 137.95 137.95 137.77 137.82 48.6K
09:35 137.85 137.88 137.84 137.84 75.2K
09:36 137.89 137.89 137.63 137.63 54.5K
09:37 137.72 137.74 137.64 137.69 60.5K
09:38 137.82 137.82 137.68 137.68 29.5K
09:39 137.70 137.85 137.68 137.85 61.1K
09:40 137.82 137.92 137.79 137.92 63.2K
09:41 137.93 137.93 137.84 137.93 54.1K
09:42 137.82 137.82 137.50 137.50 34.0K
09:43 137.44 137.44 137.32 137.32 31.5K
09:44 137.25 137.25 137.09 137.16 42.6K
09:45 137.21 137.21 137.13 137.19 34.3K
09:46 137.20 137.20 137.13 137.16 37.0K
09:47 137.18 137.22 137.09 137.09 62.5K
09:48 137.12 137.17 137.10 137.17 49.9K
09:49 137.15 137.16 137.10 137.13 75.7K
09:50 137.10 137.10 137.05 137.06 53.0K
09:51 137.09 137.09 136.97 136.97 50.8K
09:52 137.01 137.14 136.99 137.14 34.1K
09:53 137.15 137.27 137.15 137.21 36.4K
09:54 137.22 137.22 137.03 137.03 24.6K
09:55 136.97 136.99 136.97 136.99 31.6K
09:56 136.96 136.96 136.78 136.78 49.4K
09:57 136.81 136.83 136.68 136.68 78.5K
09:58 136.69 136.71 136.65 136.71 18.5K
09:59 136.71 136.71 136.60 136.60 40.4K
10:00 136.60 136.60 136.53 136.60 93.9K
10:01 136.64 136.83 136.64 136.83 26.9K
10:02 136.74 136.74 136.62 136.70 23.6K
10:03 136.71 136.79 136.71 136.77 25.8K
10:04 136.73 136.93 136.70 136.93 35.2K
10:05 136.79 136.79 136.50 136.50 50.6K
10:06 136.53 136.70 136.51 136.70 30.3K
10:07 136.69 136.71 136.64 136.64 53.3K
10:08 136.67 136.67 136.66 136.66 17.5K
10:09 136.65 136.67 136.54 136.54 45.6K
10:10 136.55 136.55 136.45 136.45 21.9K
10:11 136.52 136.69 136.52 136.64 43.0K
10:12 136.61 136.68 136.61 136.66 21.7K
10:13 136.66 136.66 136.63 136.63 9.9K
10:14 136.65 136.65 136.50 136.50 26.8K
10:15 136.52 136.53 136.51 136.51 15.1K
10:16 136.60 136.60 136.51 136.54 32.6K
10:17 136.70 136.71 136.67 136.70 25.0K
10:18 136.65 136.65 136.55 136.55 24.8K
10:19 136.56 136.59 136.56 136.59 24.3K
10:20 136.59 136.73 136.59 136.73 59.9K
10:21 136.69 136.73 136.69 136.73 20.9K
10:22 136.74 136.74 136.65 136.72 31.9K
10:23 136.74 136.75 136.69 136.69 10.4K
10:24 136.72 136.81 136.72 136.81 43.9K
10:25 136.83 136.98 136.83 136.83 43.9K
10:26 136.84 136.92 136.84 136.91 23.3K
10:27 136.91 136.97 136.91 136.94 16.3K
10:28 136.91 136.91 136.83 136.83 14.3K
10:29 136.89 136.89 136.82 136.86 28.0K
10:30 136.80 136.80 136.60 136.60 34.6K
10:31 136.58 136.69 136.58 136.69 47.6K
10:32 136.67 136.72 136.67 136.71 18.0K
10:33 136.73 136.75 136.71 136.75 22.8K
10:34 136.75 136.75 136.72 136.72 21.0K
10:35 136.77 136.85 136.71 136.85 44.7K
10:36 136.74 136.74 136.61 136.61 50.3K
10:37 136.62 136.68 136.58 136.68 30.1K
10:38 136.77 136.78 136.71 136.72 19.1K
10:39 136.66 136.76 136.65 136.76 29.4K
10:40 136.76 136.76 136.68 136.68 55.9K
10:41 136.58 136.69 136.58 136.62 85.2K
10:42 136.56 136.58 136.46 136.46 66.4K
10:43 136.49 136.49 136.45 136.45 26.0K
10:44 136.40 136.40 136.37 136.40 32.5K
10:45 136.34 136.40 136.33 136.40 34.6K
10:46 136.37 136.37 136.29 136.29 21.2K
10:47 136.29 136.34 136.29 136.31 28.0K
10:48 136.33 136.34 136.29 136.29 193.3K
10:49 136.28 136.28 136.25 136.25 33.8K
10:50 136.22 136.22 136.18 136.18 58.6K
10:51 136.23 136.31 136.23 136.31 56.7K
10:52 136.29 136.38 136.29 136.38 28.8K
10:53 136.35 136.41 136.35 136.39 48.9K
10:54 136.37 136.41 136.37 136.40 50.8K
10:55 136.40 136.55 136.40 136.55 48.6K
10:56 136.54 136.55 136.52 136.52 15.7K
10:57 136.55 136.68 136.55 136.66 39.6K
10:58 136.67 136.73 136.67 136.71 25.9K
10:59 136.70 136.70 136.65 136.65 11.2K
11:00 136.70 136.72 136.69 136.72 11.5K
11:01 136.73 136.73 136.62 136.62 24.1K
11:02 136.65 136.67 136.61 136.67 26.8K
11:03 136.65 136.68 136.63 136.68 17.8K
11:04 136.71 136.71 136.68 136.70 16.1K
11:05 136.70 136.72 136.67 136.72 38.1K
11:06 136.69 136.69 136.64 136.68 20.6K
11:07 136.69 136.69 136.67 136.67 8.6K
11:08 136.78 136.78 136.75 136.75 27.6K
11:09 136.74 136.81 136.73 136.81 40.0K
11:10 136.80 136.83 136.80 136.81 29.4K
11:11 136.80 136.80 136.74 136.74 13.8K
11:12 136.75 136.75 136.73 136.75 10.2K
11:13 136.75 136.75 136.71 136.71 8.8K
11:14 136.72 136.73 136.72 136.72 20.6K
11:15 136.73 136.85 136.73 136.85 51.3K
11:16 136.85 136.85 136.79 136.79 13.7K
11:17 136.81 136.83 136.81 136.81 14.0K
11:18 136.82 136.83 136.82 136.83 15.4K
11:19 136.82 136.82 136.76 136.76 23.9K
11:20 136.74 136.74 136.73 136.73 15.4K
11:21 136.68 136.72 136.68 136.72 35.5K
11:22 136.72 136.75 136.71 136.75 15.1K
11:23 136.76 136.81 136.76 136.81 28.5K
11:24 136.80 136.84 136.80 136.84 26.5K
11:25 136.85 136.88 136.84 136.88 43.9K
11:26 136.89 136.96 136.89 136.96 26.7K
11:27 137.00 137.02 137.00 137.02 11.2K
11:28 137.04 137.06 137.04 137.05 8.7K
11:29 137.12 137.12 137.02 137.02 73.1K
11:30 137.10 137.13 137.10 137.10 32.4K
11:31 137.04 137.14 137.04 137.14 22.2K
11:32 137.13 137.13 137.07 137.12 26.0K
11:33 137.11 137.14 137.11 137.13 11.3K
11:34 137.12 137.21 137.12 137.21 22.6K
11:35 137.21 137.21 137.16 137.16 24.8K
11:36 137.14 137.15 137.14 137.15 10.9K
11:37 137.17 137.19 137.17 137.17 25.8K
11:38 137.15 137.22 137.15 137.20 17.5K
11:39 137.18 137.23 137.18 137.23 9.9K
11:40 137.26 137.34 137.26 137.32 10.7K
11:41 137.32 137.33 137.27 137.27 15.9K
11:42 137.25 137.25 137.10 137.10 16.5K
11:43 137.08 137.14 137.08 137.10 20.9K
11:44 137.11 137.11 137.08 137.11 13.6K
11:45 137.11 137.11 137.08 137.08 22.6K
11:46 137.10 137.10 137.04 137.06 29.6K
11:47 137.06 137.07 137.06 137.06 5.4K
11:48 137.06 137.07 137.05 137.06 14.3K
11:49 137.13 137.16 137.13 137.15 16.8K
11:50 137.18 137.20 137.18 137.20 25.8K
11:51 137.20 137.20 137.19 137.20 13.1K
11:52 137.16 137.22 137.15 137.22 15.3K
11:53 137.20 137.20 137.18 137.19 8.9K
11:54 137.21 137.21 137.18 137.18 12.1K
11:55 137.21 137.24 137.21 137.24 12.2K
11:56 137.23 137.31 137.23 137.30 16.3K
11:57 137.30 137.30 137.29 137.29 18.3K
11:58 137.30 137.31 137.26 137.26 19.4K
11:59 137.19 137.19 137.17 137.19 17.2K
12:00 137.18 137.24 137.18 137.24 9.3K
12:01 137.22 137.22 137.10 137.10 23.4K
12:02 137.13 137.15 137.12 137.15 33.7K
12:03 137.19 137.22 137.17 137.22 13.3K
12:04 137.23 137.23 137.23 137.23 6.8K
12:05 137.25 137.28 137.24 137.27 4.5K
12:06 137.34 137.34 137.32 137.32 11.2K
12:07 137.32 137.32 137.28 137.28 6.3K
12:08 137.30 137.30 137.27 137.27 14.8K
12:09 137.27 137.28 137.25 137.28 9.7K
12:10 137.27 137.27 137.24 137.24 12.4K
12:11 137.24 137.28 137.24 137.28 11.6K
12:12 137.30 137.36 137.30 137.36 8.6K
12:13 137.43 137.43 137.41 137.41 14.4K
12:14 137.37 137.37 137.37 137.37 5.0K
12:15 137.35 137.35 137.31 137.31 14.9K
12:16 137.31 137.33 137.31 137.33 5.9K
12:17 137.32 137.32 137.30 137.30 5.7K
12:18 137.32 137.33 137.32 137.32 9.0K
12:19 137.32 137.33 137.30 137.31 6.5K
12:20 137.36 137.37 137.36 137.36 17.6K
12:21 137.36 137.36 137.35 137.35 5.6K
12:22 137.39 137.39 137.37 137.37 25.7K
12:23 137.35 137.38 137.33 137.38 14.3K
12:24 137.38 137.39 137.37 137.37 12.0K
12:25 137.37 137.38 137.34 137.35 9.6K
12:26 137.38 137.41 137.38 137.41 7.9K
12:27 137.40 137.40 137.37 137.37 12.0K
12:28 137.36 137.36 137.36 137.36 5.4K
12:29 137.34 137.34 137.32 137.32 20.8K
12:30 137.31 137.31 137.27 137.28 13.1K
12:31 137.29 137.30 137.27 137.27 7.6K
12:32 137.25 137.25 137.22 137.23 23.8K
12:33 137.18 137.18 137.10 137.10 21.4K
12:34 137.07 137.07 137.03 137.03 24.1K
12:35 137.02 137.04 137.02 137.04 6.2K
12:36 137.04 137.12 137.04 137.12 11.5K
12:37 137.12 137.15 137.12 137.15 15.5K
12:38 137.16 137.18 137.10 137.10 24.6K
12:39 137.10 137.10 137.07 137.07 6.2K
12:40 137.09 137.10 137.07 137.10 14.0K
12:41 137.07 137.07 137.04 137.06 26.3K
12:42 137.07 137.07 137.03 137.07 17.2K
12:43 137.07 137.13 137.05 137.13 15.1K
12:44 137.15 137.16 137.14 137.14 4.8K
12:45 137.21 137.23 137.16 137.16 25.1K
12:46 137.18 137.18 137.14 137.16 8.8K
12:47 137.19 137.19 137.13 137.13 17.6K
12:48 137.12 137.12 137.03 137.03 12.8K
12:49 137.04 137.04 137.00 137.03 24.4K
12:50 137.03 137.04 137.01 137.01 18.7K
12:51 137.02 137.02 136.95 137.00 23.4K
12:52 137.00 137.00 136.94 136.97 56.0K
12:53 136.97 136.97 136.92 136.92 15.1K
12:54 137.00 137.03 137.00 137.00 15.4K
12:55 137.01 137.01 136.96 136.96 16.8K
12:56 136.94 136.99 136.94 136.99 13.8K
12:57 136.98 136.98 136.96 136.96 27.7K
12:58 136.95 136.98 136.93 136.98 26.4K
12:59 136.99 137.03 136.99 137.03 9.2K
13:00 137.02 137.03 137.02 137.02 6.4K
13:01 137.06 137.06 137.01 137.01 16.2K
13:02 137.01 137.07 137.01 137.07 19.7K
13:03 137.08 137.09 137.05 137.05 12.6K
13:04 137.05 137.05 137.02 137.02 12.9K
13:05 137.02 137.02 136.99 136.99 8.3K
13:06 136.96 136.96 136.94 136.94 10.1K
13:07 136.94 136.94 136.92 136.92 18.1K
13:08 136.95 136.95 136.93 136.94 2.6K
13:09 136.93 136.94 136.91 136.93 26.1K
13:10 136.93 136.93 136.87 136.87 34.9K
13:11 136.85 136.88 136.85 136.88 18.5K
13:12 136.88 136.88 136.86 136.87 8.2K
13:13 136.88 136.89 136.88 136.88 6.4K
13:14 136.89 136.94 136.89 136.94 11.4K
13:15 136.92 136.97 136.92 136.97 15.7K
13:16 136.97 136.97 136.94 136.94 5.2K
13:17 136.94 136.96 136.94 136.96 9.9K
13:18 136.96 136.96 136.94 136.94 7.0K
13:19 136.91 136.92 136.91 136.92 17.0K
13:20 136.93 136.93 136.80 136.81 33.7K
13:21 136.83 136.84 136.83 136.84 12.6K
13:22 136.87 136.88 136.87 136.87 9.1K
13:23 136.87 136.87 136.83 136.83 9.3K
13:24 136.82 136.82 136.78 136.80 34.1K
13:25 136.76 136.77 136.76 136.76 6.3K
13:26 136.77 136.77 136.75 136.75 20.2K
13:27 136.75 136.75 136.74 136.75 22.0K
13:28 136.74 136.74 136.70 136.70 35.3K
13:29 136.70 136.70 136.68 136.68 21.9K
13:30 136.70 136.73 136.70 136.73 26.3K
13:31 136.74 136.74 136.68 136.68 18.0K
13:32 136.66 136.69 136.66 136.69 8.5K
13:33 136.68 136.68 136.66 136.66 12.4K
13:34 136.56 136.56 136.54 136.55 55.4K
13:35 136.55 136.56 136.55 136.55 12.6K
13:36 136.53 136.53 136.49 136.50 41.9K
13:37 136.49 136.49 136.46 136.49 21.7K
13:38 136.54 136.55 136.54 136.54 21.2K
13:39 136.53 136.53 136.46 136.47 13.8K
13:40 136.46 136.46 136.42 136.43 27.6K
13:41 136.43 136.50 136.43 136.50 10.3K
13:42 136.49 136.49 136.47 136.47 20.4K
13:43 136.46 136.55 136.46 136.55 13.0K
13:44 136.54 136.54 136.52 136.53 11.9K
13:45 136.52 136.52 136.51 136.51 7.2K
13:46 136.52 136.52 136.48 136.49 10.2K
13:47 136.48 136.51 136.48 136.51 9.7K
13:48 136.51 136.54 136.51 136.53 6.1K
13:49 136.50 136.53 136.49 136.51 16.2K
13:50 136.53 136.53 136.43 136.43 13.3K
13:51 136.39 136.39 136.30 136.31 21.6K
13:52 136.31 136.31 136.22 136.22 35.3K
13:53 136.26 136.29 136.26 136.27 7.8K
13:54 136.27 136.29 136.27 136.29 13.2K
13:55 136.29 136.31 136.29 136.31 6.2K
13:56 136.31 136.31 136.28 136.28 8.5K
13:57 136.29 136.30 136.29 136.30 9.8K
13:58 136.28 136.28 136.24 136.24 23.2K
13:59 136.23 136.24 136.22 136.24 14.3K
14:00 136.22 136.22 136.19 136.19 19.7K
14:01 136.20 136.22 136.20 136.22 8.4K
14:02 136.23 136.23 136.16 136.16 21.1K
14:03 136.18 136.19 136.17 136.17 11.5K
14:04 136.19 136.23 136.19 136.21 20.6K
14:05 136.23 136.23 136.15 136.19 22.1K
14:06 136.24 136.24 136.17 136.17 16.9K
14:07 136.18 136.18 136.13 136.13 12.0K
14:08 136.12 136.15 136.11 136.15 19.2K
14:09 136.24 136.26 136.24 136.24 21.2K
14:10 136.27 136.27 136.22 136.22 11.1K
14:11 136.21 136.24 136.21 136.24 11.3K
14:12 136.26 136.28 136.26 136.28 7.2K
14:13 136.27 136.28 136.27 136.28 10.7K
14:14 136.29 136.29 136.28 136.28 8.9K
14:15 136.26 136.26 136.23 136.23 11.2K
14:16 136.23 136.23 136.18 136.18 13.5K
14:17 136.13 136.15 136.13 136.13 10.5K
14:18 136.12 136.12 136.07 136.07 15.9K
14:19 136.07 136.13 136.07 136.08 21.8K
14:20 136.08 136.09 136.05 136.05 19.5K
14:21 136.05 136.07 136.05 136.07 8.7K
14:22 136.07 136.15 136.07 136.15 25.1K
14:23 136.15 136.19 136.15 136.19 11.2K
14:24 136.16 136.16 136.12 136.15 18.5K
14:25 136.13 136.13 136.08 136.08 23.5K
14:26 136.07 136.07 136.02 136.02 29.1K
14:27 136.06 136.06 135.97 135.97 35.9K
14:28 135.94 135.96 135.93 135.93 8.0K
14:29 135.94 135.94 135.93 135.93 11.8K
14:30 135.93 135.97 135.93 135.96 18.0K
14:31 135.97 135.98 135.95 135.95 5.5K
14:32 135.93 135.93 135.87 135.87 19.8K
14:33 135.92 135.94 135.92 135.94 16.2K
14:34 135.94 135.94 135.91 135.94 10.3K
14:35 135.96 135.98 135.96 135.98 9.9K
14:36 136.00 136.00 135.94 135.94 26.0K
14:37 135.88 135.88 135.79 135.79 22.9K
14:38 135.76 135.77 135.73 135.77 54.4K
14:39 135.77 135.77 135.76 135.76 8.0K
14:40 135.75 135.88 135.75 135.88 23.9K
14:41 135.87 135.88 135.87 135.87 3.8K
14:42 135.90 135.93 135.90 135.93 13.1K
14:43 135.93 135.94 135.91 135.94 12.8K
14:44 135.92 135.94 135.92 135.94 10.0K
14:45 135.94 135.95 135.93 135.93 13.0K
14:46 135.91 135.91 135.90 135.90 34.6K
14:47 135.94 135.97 135.94 135.97 11.3K
14:48 135.97 136.01 135.97 136.01 13.9K
14:49 136.02 136.02 136.00 136.01 13.1K
14:50 136.01 136.04 135.98 135.98 20.1K
14:51 135.98 135.98 135.98 135.98 10.4K
14:52 136.01 136.03 136.01 136.03 10.4K
14:53 136.03 136.06 136.03 136.03 23.7K
14:54 136.04 136.05 136.03 136.05 25.5K
14:55 136.06 136.06 136.04 136.05 7.3K
14:56 136.06 136.12 136.06 136.09 21.5K
14:57 136.04 136.07 136.04 136.07 22.7K
14:58 136.08 136.11 136.08 136.11 46.7K
14:59 136.10 136.14 136.10 136.14 16.8K
15:00 136.13 136.15 136.08 136.08 35.8K
15:01 136.11 136.13 136.08 136.13 12.0K
15:02 136.14 136.14 135.99 135.99 16.4K
15:03 135.99 136.01 135.96 135.97 13.6K
15:04 135.96 135.98 135.96 135.98 4.9K
15:05 135.97 135.98 135.95 135.95 10.0K
15:06 135.93 136.07 135.93 136.07 33.5K
15:07 136.09 136.15 136.09 136.15 20.4K
15:08 136.16 136.19 136.15 136.19 23.6K
15:09 136.18 136.24 136.16 136.24 11.9K
15:10 136.23 136.28 136.23 136.28 31.2K
15:11 136.32 136.35 136.30 136.35 33.2K
15:12 136.33 136.34 136.31 136.31 19.2K
15:13 136.31 136.41 136.31 136.37 21.6K
15:14 136.35 136.38 136.35 136.37 26.5K
15:15 136.35 136.36 136.34 136.36 32.0K
15:16 136.40 136.41 136.38 136.39 21.1K
15:17 136.39 136.44 136.39 136.44 13.6K
15:18 136.50 136.51 136.48 136.51 25.8K
15:19 136.54 136.54 136.53 136.53 14.5K
15:20 136.51 136.51 136.48 136.48 10.8K
15:21 136.46 136.46 136.32 136.32 60.2K
15:22 136.28 136.31 136.27 136.30 18.6K
15:23 136.31 136.31 136.28 136.29 21.5K
15:24 136.35 136.38 136.35 136.38 31.4K
15:25 136.43 136.47 136.43 136.47 14.0K
15:26 136.42 136.42 136.26 136.28 43.6K
15:27 136.29 136.41 136.29 136.41 21.3K
15:28 136.44 136.44 136.36 136.37 26.4K
15:29 136.37 136.40 136.35 136.40 32.5K
15:30 136.41 136.42 136.41 136.41 21.6K
15:31 136.42 136.45 136.42 136.45 25.4K
15:32 136.44 136.47 136.44 136.47 11.9K
15:33 136.42 136.43 136.41 136.42 24.9K
15:34 136.43 136.45 136.43 136.45 20.7K
15:35 136.48 136.52 136.48 136.50 25.8K
15:36 136.56 136.56 136.51 136.52 55.9K
15:37 136.53 136.53 136.51 136.51 18.1K
15:38 136.53 136.54 136.52 136.54 18.0K
15:39 136.59 136.61 136.58 136.61 40.1K
15:40 136.60 136.65 136.60 136.65 30.6K
15:41 136.59 136.59 136.54 136.57 38.1K
15:42 136.57 136.58 136.56 136.58 25.6K
15:43 136.58 136.62 136.58 136.62 39.3K
15:44 136.62 136.63 136.61 136.63 30.1K
15:45 136.62 136.62 136.60 136.61 31.5K
15:46 136.58 136.60 136.56 136.56 42.4K
15:47 136.57 136.57 136.55 136.55 23.3K
15:48 136.61 136.63 136.61 136.61 22.3K
15:49 136.57 136.60 136.57 136.60 43.4K
15:50 136.56 136.67 136.56 136.60 134.2K
15:51 136.57 136.66 136.57 136.66 115.1K
15:52 136.72 136.76 136.66 136.66 89.0K
15:53 136.66 136.68 136.65 136.67 60.0K
15:54 136.66 136.66 136.58 136.61 2,092.1K
15:55 136.61 136.70 136.61 136.70 68.4K
15:56 136.73 136.76 136.73 136.74 107.5K
15:57 136.75 136.76 136.75 136.75 47.4K
15:58 136.74 136.78 136.74 136.75 110.7K
15:59 136.75 136.75 136.67 136.67 191.8K
16:00 136.69 136.71 136.69 136.71 2,738.0K
16:01 136.71 136.71 136.71 136.71 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし