S

GSPTTTS
🏛️ カナダ →
155.72
最終更新: 2025-10-02
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
09:30 136.82 138.19 136.74 138.19 331.7K
09:31 137.96 137.96 137.57 137.93 68.3K
09:32 137.97 137.97 137.44 137.47 121.3K
09:33 137.53 137.86 137.53 137.80 187.6K
09:34 137.84 138.04 137.84 138.04 83.2K
09:35 137.87 138.45 137.87 138.45 103.5K
09:36 138.58 138.58 138.35 138.35 102.5K
09:37 138.24 138.58 138.24 138.58 183.9K
09:38 138.51 138.51 138.39 138.39 86.6K
09:39 138.42 138.42 138.28 138.40 65.7K
09:40 138.48 138.58 138.48 138.58 111.6K
09:41 138.66 138.84 138.62 138.84 221.1K
09:42 138.89 138.89 138.69 138.76 79.9K
09:43 138.88 138.97 138.78 138.97 71.8K
09:44 139.18 139.18 138.84 138.84 64.9K
09:45 138.77 138.86 138.59 138.59 60.3K
09:46 138.61 138.68 138.59 138.59 43.1K
09:47 138.49 138.55 138.20 138.20 61.7K
09:48 138.33 138.33 138.03 138.03 46.5K
09:49 137.93 138.01 137.91 138.01 54.2K
09:50 138.01 138.01 137.84 137.84 29.6K
09:51 137.74 137.74 137.47 137.47 62.4K
09:52 137.46 137.67 137.42 137.67 89.8K
09:53 137.56 137.78 137.56 137.78 50.8K
09:54 137.76 137.90 137.76 137.89 75.8K
09:55 137.77 137.87 137.77 137.87 37.2K
09:56 137.79 137.92 137.79 137.92 39.0K
09:57 137.99 138.29 137.99 138.29 83.8K
09:58 138.36 138.66 138.36 138.66 96.0K
09:59 138.64 138.64 138.44 138.44 42.9K
10:00 138.39 138.39 138.15 138.15 41.7K
10:01 138.18 138.36 138.18 138.36 38.2K
10:02 138.38 138.38 138.21 138.21 41.6K
10:03 138.22 138.30 138.22 138.30 33.1K
10:04 138.38 138.49 138.38 138.49 41.0K
10:05 138.45 138.45 138.25 138.25 58.0K
10:06 138.26 138.38 138.22 138.38 47.7K
10:07 138.44 138.44 138.27 138.27 57.0K
10:08 138.34 138.35 138.27 138.27 51.9K
10:09 138.31 138.57 138.31 138.57 73.9K
10:10 138.63 138.64 138.55 138.55 72.3K
10:11 138.57 138.73 138.57 138.73 52.0K
10:12 138.75 138.82 138.75 138.78 46.3K
10:13 138.69 138.71 138.64 138.71 30.1K
10:14 138.65 138.84 138.65 138.84 71.1K
10:15 138.73 138.75 138.61 138.61 53.7K
10:16 138.62 138.66 138.62 138.66 56.5K
10:17 138.66 138.67 138.63 138.64 29.7K
10:18 138.65 138.71 138.64 138.71 41.3K
10:19 138.70 138.70 138.63 138.64 68.3K
10:20 138.54 138.54 138.51 138.51 44.3K
10:21 138.43 138.46 138.32 138.32 45.4K
10:22 138.31 138.33 138.13 138.20 64.7K
10:23 138.18 138.19 138.09 138.09 37.9K
10:24 138.14 138.23 138.14 138.21 27.9K
10:25 138.18 138.20 138.09 138.09 28.2K
10:26 138.01 138.01 137.82 137.90 67.5K
10:27 137.89 137.89 137.88 137.88 47.2K
10:28 137.96 137.97 137.89 137.89 24.2K
10:29 137.82 137.82 137.72 137.76 39.2K
10:30 137.79 137.86 137.78 137.86 51.2K
10:31 137.93 137.93 137.88 137.90 37.2K
10:32 137.91 137.96 137.90 137.96 30.3K
10:33 138.22 138.22 138.14 138.14 65.0K
10:34 138.06 138.06 137.96 138.00 20.7K
10:35 138.01 138.01 137.92 137.92 38.6K
10:36 137.92 137.92 137.74 137.74 35.4K
10:37 137.75 137.75 137.71 137.75 47.1K
10:38 137.81 137.81 137.75 137.75 31.2K
10:39 137.79 137.81 137.78 137.81 70.4K
10:40 137.81 137.81 137.69 137.69 69.9K
10:41 137.75 137.75 137.71 137.75 71.0K
10:42 137.72 137.86 137.72 137.85 63.6K
10:43 137.76 137.76 137.71 137.71 31.3K
10:44 137.70 137.75 137.68 137.71 39.6K
10:45 137.67 137.71 137.67 137.68 27.8K
10:46 137.70 137.70 137.53 137.53 17.0K
10:47 137.49 137.52 137.47 137.47 25.7K
10:48 137.48 137.48 137.38 137.38 82.0K
10:49 137.40 137.43 137.40 137.43 23.3K
10:50 137.46 137.47 137.41 137.47 19.3K
10:51 137.38 137.42 137.38 137.41 43.2K
10:52 137.43 137.44 137.41 137.41 40.9K
10:53 137.43 137.50 137.43 137.46 39.4K
10:54 137.44 137.48 137.44 137.47 25.0K
10:55 137.51 137.58 137.51 137.58 109.5K
10:56 137.59 137.73 137.59 137.73 21.9K
10:57 137.77 137.83 137.75 137.77 139.8K
10:58 137.80 137.80 137.78 137.78 127.3K
10:59 137.81 137.87 137.80 137.80 48.9K
11:00 137.69 137.69 137.63 137.63 34.9K
11:01 137.60 137.60 137.51 137.51 190.5K
11:02 137.55 137.80 137.55 137.80 65.8K
11:03 137.79 137.79 137.60 137.60 32.1K
11:04 137.63 137.80 137.63 137.78 46.7K
11:05 137.71 137.72 137.62 137.72 48.7K
11:06 137.72 137.74 137.70 137.73 79.3K
11:07 137.69 137.70 137.64 137.64 22.6K
11:08 137.62 137.63 137.62 137.62 53.2K
11:09 137.65 137.70 137.65 137.69 18.6K
11:10 137.64 137.64 137.44 137.44 26.2K
11:11 137.39 137.49 137.39 137.46 133.7K
11:12 137.39 137.39 137.32 137.32 33.8K
11:13 137.28 137.29 137.28 137.28 40.2K
11:14 137.22 137.27 137.22 137.25 48.9K
11:15 137.19 137.19 137.09 137.09 42.3K
11:16 137.10 137.15 137.10 137.15 32.8K
11:17 137.19 137.23 137.17 137.23 36.2K
11:18 137.25 137.25 137.16 137.17 44.0K
11:19 137.13 137.17 137.11 137.11 45.9K
11:20 137.04 137.08 137.02 137.02 42.1K
11:21 137.07 137.07 137.02 137.06 38.5K
11:22 136.94 136.97 136.94 136.97 33.5K
11:23 136.98 136.98 136.96 136.96 27.8K
11:24 136.97 136.97 136.93 136.94 40.8K
11:25 136.91 136.91 136.87 136.87 25.3K
11:26 136.83 136.83 136.70 136.70 40.8K
11:27 136.69 136.85 136.69 136.85 37.0K
11:28 136.82 136.84 136.79 136.79 20.9K
11:29 136.76 136.76 136.66 136.66 35.2K
11:30 136.69 136.72 136.69 136.69 25.9K
11:31 136.72 136.78 136.71 136.78 13.6K
11:32 136.80 136.83 136.80 136.83 24.7K
11:33 136.79 136.92 136.79 136.92 49.6K
11:34 136.98 136.98 136.95 136.95 14.3K
11:35 136.99 136.99 136.89 136.89 13.5K
11:36 136.84 136.94 136.84 136.89 42.4K
11:37 136.88 136.88 136.80 136.88 57.1K
11:38 136.91 136.92 136.86 136.89 25.9K
11:39 136.94 137.06 136.94 137.06 21.8K
11:40 137.02 137.02 136.99 136.99 35.6K
11:41 137.00 137.07 137.00 137.07 17.0K
11:42 137.08 137.18 137.08 137.14 43.8K
11:43 137.13 137.17 137.13 137.15 53.8K
11:44 137.19 137.21 137.19 137.21 25.8K
11:45 137.23 137.34 137.23 137.34 46.3K
11:46 137.35 137.56 137.35 137.56 55.9K
11:47 137.58 137.63 137.57 137.63 28.9K
11:48 137.65 137.66 137.65 137.65 30.7K
11:49 137.61 137.62 137.59 137.59 23.0K
11:50 137.67 137.88 137.67 137.88 88.5K
11:51 137.89 137.92 137.84 137.92 33.6K
11:52 137.86 137.86 137.74 137.74 29.9K
11:53 137.74 137.76 137.71 137.75 65.7K
11:54 137.72 137.72 137.55 137.55 47.3K
11:55 137.53 137.61 137.53 137.61 25.1K
11:56 137.66 137.66 137.56 137.56 21.5K
11:57 137.55 137.59 137.55 137.59 8.2K
11:58 137.54 137.61 137.53 137.61 36.8K
11:59 137.60 137.60 137.59 137.60 16.3K
12:00 137.62 137.74 137.62 137.74 31.9K
12:01 137.77 137.77 137.71 137.77 45.0K
12:02 137.78 137.78 137.69 137.69 14.0K
12:03 137.65 137.65 137.55 137.55 32.4K
12:04 137.55 137.63 137.55 137.63 13.4K
12:05 137.60 137.60 137.53 137.55 15.7K
12:06 137.54 137.59 137.54 137.58 55.9K
12:07 137.55 137.65 137.55 137.65 17.3K
12:08 137.66 137.66 137.49 137.54 18.9K
12:09 137.47 137.47 137.28 137.31 48.9K
12:10 137.35 137.49 137.31 137.49 58.9K
12:11 137.53 137.59 137.46 137.59 19.7K
12:12 137.55 137.56 137.55 137.56 8.6K
12:13 137.54 137.54 137.48 137.48 18.5K
12:14 137.51 137.56 137.51 137.53 15.9K
12:15 137.51 137.52 137.46 137.52 14.7K
12:16 137.47 137.47 137.42 137.46 32.6K
12:17 137.44 137.49 137.44 137.47 39.2K
12:18 137.44 137.44 137.38 137.38 24.6K
12:19 137.40 137.42 137.40 137.42 38.0K
12:20 137.42 137.49 137.42 137.43 18.0K
12:21 137.39 137.45 137.39 137.45 33.9K
12:22 137.49 137.65 137.49 137.65 23.7K
12:23 137.68 137.85 137.68 137.85 72.7K
12:24 137.82 137.82 137.68 137.68 22.2K
12:25 137.73 137.73 137.59 137.61 31.4K
12:26 137.61 137.68 137.61 137.68 69.5K
12:27 137.68 137.68 137.63 137.63 17.2K
12:28 137.64 137.68 137.64 137.68 18.5K
12:29 137.66 137.66 137.46 137.46 33.8K
12:30 137.46 137.55 137.46 137.55 17.3K
12:31 137.58 137.58 137.54 137.54 20.8K
12:32 137.53 137.54 137.53 137.54 11.9K
12:33 137.56 137.56 137.53 137.54 9.6K
12:34 137.53 137.53 137.33 137.33 31.6K
12:35 137.35 137.50 137.35 137.50 118.4K
12:36 137.49 137.49 137.47 137.47 16.4K
12:37 137.48 137.49 137.46 137.46 9.3K
12:38 137.47 137.47 137.44 137.44 7.2K
12:39 137.43 137.43 137.35 137.35 16.8K
12:40 137.33 137.46 137.33 137.37 15.5K
12:41 137.40 137.49 137.40 137.49 13.9K
12:42 137.51 137.58 137.50 137.55 49.5K
12:43 137.50 137.55 137.48 137.55 28.1K
12:44 137.57 137.57 137.50 137.54 18.6K
12:45 137.55 137.58 137.54 137.54 29.8K
12:46 137.47 137.47 137.43 137.43 23.6K
12:47 137.45 137.49 137.45 137.49 22.3K
12:48 137.47 137.47 137.43 137.44 15.6K
12:49 137.40 137.50 137.40 137.50 41.8K
12:50 137.45 137.57 137.45 137.57 27.7K
12:51 137.57 137.57 137.54 137.56 29.0K
12:52 137.55 137.57 137.51 137.57 30.7K
12:53 137.62 137.65 137.62 137.65 27.4K
12:54 137.68 137.79 137.68 137.79 48.6K
12:55 137.77 137.86 137.75 137.86 72.9K
12:56 137.89 137.94 137.89 137.92 56.5K
12:57 137.96 137.96 137.92 137.95 41.7K
12:58 137.98 137.98 137.92 137.95 31.1K
12:59 137.96 137.96 137.84 137.84 29.5K
13:00 137.80 137.80 137.73 137.73 46.3K
13:01 137.74 137.74 137.63 137.63 12.7K
13:02 137.65 137.74 137.65 137.74 52.5K
13:03 137.77 137.82 137.77 137.82 21.1K
13:04 137.83 137.83 137.81 137.81 9.3K
13:05 137.82 137.82 137.76 137.76 24.5K
13:06 137.75 137.75 137.72 137.75 37.4K
13:07 137.77 137.77 137.75 137.75 24.5K
13:08 137.78 137.78 137.71 137.71 25.4K
13:09 137.69 137.69 137.66 137.66 23.2K
13:10 137.63 137.63 137.54 137.54 26.4K
13:11 137.51 137.51 137.32 137.32 32.8K
13:12 137.31 137.33 137.31 137.33 23.8K
13:13 137.39 137.39 137.32 137.33 45.7K
13:14 137.35 137.35 137.27 137.30 32.5K
13:15 137.30 137.30 137.06 137.06 24.8K
13:16 137.05 137.05 136.91 136.91 60.6K
13:17 136.90 136.94 136.90 136.92 19.9K
13:18 136.89 137.00 136.89 137.00 20.2K
13:19 137.09 137.10 137.09 137.10 79.3K
13:20 136.99 137.02 136.95 137.02 23.0K
13:21 136.97 137.03 136.97 137.03 16.0K
13:22 137.02 137.04 136.99 137.00 26.7K
13:23 137.03 137.14 137.03 137.14 9.2K
13:24 137.15 137.19 137.12 137.19 32.6K
13:25 137.26 137.27 137.23 137.27 128.5K
13:26 137.29 137.31 137.28 137.28 36.4K
13:27 137.30 137.30 137.22 137.23 9.4K
13:28 137.24 137.24 137.22 137.23 25.2K
13:29 137.24 137.28 137.24 137.28 16.3K
13:30 137.25 137.29 137.25 137.29 20.4K
13:31 137.34 137.36 137.34 137.36 21.9K
13:32 137.37 137.38 137.37 137.37 9.6K
13:33 137.46 137.53 137.43 137.53 33.4K
13:34 137.58 137.68 137.58 137.68 32.0K
13:35 137.67 137.74 137.65 137.74 60.0K
13:36 137.73 137.79 137.73 137.75 31.9K
13:37 137.75 137.75 137.69 137.72 23.9K
13:38 137.81 137.90 137.81 137.85 63.5K
13:39 137.83 137.83 137.67 137.68 37.5K
13:40 137.69 137.77 137.69 137.77 23.0K
13:41 137.80 137.80 137.78 137.78 13.2K
13:42 137.78 137.85 137.78 137.85 51.1K
13:43 137.91 137.91 137.83 137.83 17.2K
13:44 137.83 137.83 137.78 137.79 26.0K
13:45 137.79 137.79 137.75 137.75 22.8K
13:46 137.74 137.79 137.74 137.79 11.9K
13:47 137.85 137.96 137.85 137.96 14.1K
13:48 137.96 137.96 137.83 137.83 38.4K
13:49 137.83 137.84 137.76 137.76 12.2K
13:50 137.71 137.71 137.58 137.58 24.6K
13:51 137.50 137.50 137.45 137.46 13.0K
13:52 137.46 137.49 137.46 137.48 4.1K
13:53 137.44 137.44 137.32 137.32 20.9K
13:54 137.32 137.32 137.30 137.30 8.4K
13:55 137.30 137.30 137.28 137.30 12.2K
13:56 137.31 137.34 137.31 137.32 23.4K
13:57 137.32 137.34 137.31 137.31 16.1K
13:58 137.29 137.32 137.20 137.23 24.4K
13:59 137.21 137.25 137.18 137.25 31.0K
14:00 137.27 137.27 137.14 137.14 31.3K
14:01 137.13 137.13 137.10 137.12 18.1K
14:02 137.16 137.16 137.13 137.14 10.7K
14:03 137.14 137.20 137.14 137.20 22.6K
14:04 137.18 137.18 137.14 137.14 34.9K
14:05 137.14 137.14 137.07 137.07 15.3K
14:06 137.07 137.17 137.07 137.17 48.3K
14:07 137.16 137.16 137.09 137.11 24.3K
14:08 137.07 137.08 137.07 137.08 31.2K
14:09 137.08 137.08 136.99 137.01 21.8K
14:10 137.05 137.05 137.00 137.00 41.7K
14:11 137.01 137.01 136.87 136.87 28.5K
14:12 136.93 136.93 136.85 136.85 44.1K
14:13 136.84 136.89 136.84 136.84 24.4K
14:14 136.80 136.86 136.78 136.83 25.4K
14:15 136.81 136.81 136.64 136.64 52.0K
14:16 136.60 136.62 136.55 136.62 40.3K
14:17 136.67 136.70 136.65 136.70 20.7K
14:18 136.66 136.70 136.66 136.69 30.5K
14:19 136.69 136.77 136.68 136.76 14.3K
14:20 136.78 136.86 136.76 136.76 28.2K
14:21 136.79 136.80 136.76 136.77 37.6K
14:22 136.79 136.82 136.68 136.68 26.2K
14:23 136.71 136.71 136.60 136.63 25.8K
14:24 136.65 136.65 136.55 136.55 13.2K
14:25 136.48 136.48 136.44 136.44 17.7K
14:26 136.41 136.42 136.39 136.39 20.1K
14:27 136.44 136.55 136.42 136.55 37.5K
14:28 136.51 136.67 136.51 136.67 39.2K
14:29 136.65 136.68 136.61 136.68 34.6K
14:30 136.72 136.72 136.64 136.64 25.6K
14:31 136.66 136.66 136.51 136.52 58.4K
14:32 136.62 136.64 136.60 136.60 82.0K
14:33 136.60 136.76 136.60 136.76 55.7K
14:34 136.84 136.84 136.68 136.68 42.7K
14:35 136.71 136.71 136.65 136.65 32.9K
14:36 136.65 136.66 136.65 136.65 17.4K
14:37 136.71 136.76 136.71 136.76 42.1K
14:38 136.75 136.84 136.75 136.84 24.5K
14:39 136.81 136.91 136.81 136.91 61.4K
14:40 136.91 136.91 136.79 136.79 40.7K
14:41 136.76 136.76 136.73 136.74 35.3K
14:42 136.80 136.80 136.75 136.76 45.9K
14:43 136.82 136.82 136.81 136.82 23.8K
14:44 136.85 136.89 136.84 136.89 27.4K
14:45 136.94 136.99 136.92 136.92 46.5K
14:46 136.92 137.03 136.90 137.03 25.6K
14:47 137.01 137.18 137.01 137.18 61.3K
14:48 137.19 137.19 137.08 137.08 49.6K
14:49 137.11 137.16 137.11 137.16 15.0K
14:50 137.28 137.28 137.23 137.26 66.5K
14:51 137.27 137.37 137.27 137.36 42.9K
14:52 137.48 137.56 137.48 137.56 62.0K
14:53 137.53 137.54 137.50 137.54 40.4K
14:54 137.51 137.60 137.48 137.48 25.8K
14:55 137.46 137.46 137.36 137.36 23.5K
14:56 137.34 137.34 137.22 137.22 15.0K
14:57 137.19 137.22 137.19 137.20 16.0K
14:58 137.20 137.27 137.20 137.26 14.5K
14:59 137.26 137.30 137.21 137.27 44.7K
15:00 137.30 137.32 137.25 137.25 17.0K
15:01 137.21 137.21 137.17 137.17 25.1K
15:02 137.16 137.17 137.16 137.16 14.9K
15:03 137.15 137.15 137.15 137.15 11.5K
15:04 137.13 137.13 137.04 137.07 28.0K
15:05 137.04 137.05 137.00 137.00 62.8K
15:06 136.96 136.96 136.93 136.93 22.0K
15:07 136.93 137.05 136.93 137.05 38.0K
15:08 137.03 137.03 136.99 136.99 35.5K
15:09 136.98 136.98 136.95 136.96 23.2K
15:10 136.97 136.97 136.85 136.85 16.5K
15:11 136.85 136.92 136.85 136.92 20.0K
15:12 136.92 136.93 136.90 136.93 8.1K
15:13 136.93 136.93 136.84 136.84 20.6K
15:14 136.90 136.90 136.71 136.71 38.3K
15:15 136.61 136.64 136.61 136.64 32.5K
15:16 136.70 136.75 136.70 136.72 21.1K
15:17 136.70 136.70 136.64 136.65 22.3K
15:18 136.64 136.64 136.63 136.63 24.7K
15:19 136.63 136.73 136.63 136.69 40.1K
15:20 136.70 136.78 136.70 136.78 37.7K
15:21 136.78 136.82 136.78 136.82 76.2K
15:22 136.81 136.84 136.81 136.84 27.2K
15:23 136.91 136.96 136.91 136.94 28.2K
15:24 136.91 136.95 136.90 136.94 36.3K
15:25 137.01 137.04 136.98 137.04 43.4K
15:26 137.02 137.02 136.87 136.87 61.5K
15:27 136.83 136.84 136.82 136.84 30.5K
15:28 136.80 136.81 136.61 136.61 42.8K
15:29 136.56 136.60 136.54 136.60 35.1K
15:30 136.67 136.90 136.67 136.90 22.0K
15:31 136.96 137.13 136.96 137.13 57.5K
15:32 137.15 137.15 137.10 137.10 61.8K
15:33 137.09 137.12 137.05 137.12 69.0K
15:34 137.13 137.38 137.13 137.38 53.6K
15:35 137.43 137.47 137.29 137.29 51.7K
15:36 137.27 137.27 137.20 137.20 49.4K
15:37 137.12 137.12 137.08 137.08 50.1K
15:38 137.11 137.12 136.97 136.97 43.7K
15:39 136.91 136.91 136.81 136.81 61.7K
15:40 136.86 136.86 136.59 136.59 124.0K
15:41 136.58 136.58 136.39 136.40 96.4K
15:42 136.42 136.47 136.35 136.35 81.7K
15:43 136.37 136.45 136.37 136.40 63.3K
15:44 136.39 136.40 136.39 136.40 36.3K
15:45 136.38 136.51 136.38 136.51 75.3K
15:46 136.54 136.54 136.49 136.49 81.1K
15:47 136.46 136.46 136.42 136.43 50.5K
15:48 136.43 136.47 136.40 136.47 104.8K
15:49 136.47 136.47 136.37 136.39 70.2K
15:50 136.40 136.67 136.40 136.63 246.0K
15:51 136.58 136.58 136.42 136.42 85.9K
15:52 136.30 136.30 136.28 136.29 130.2K
15:53 136.25 136.25 136.19 136.19 127.6K
15:54 136.20 136.22 136.20 136.21 97.7K
15:55 136.23 136.34 136.23 136.34 199.1K
15:56 136.45 136.67 136.45 136.67 281.1K
15:57 136.71 136.71 136.64 136.64 111.7K
15:58 136.65 136.65 136.58 136.65 282.9K
15:59 136.65 136.65 136.59 136.59 438.5K
16:00 136.58 136.61 136.58 136.61 3,721.9K
16:01 136.61 136.61 136.61 136.61 593.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし