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
09:30 136.34 136.34 133.20 133.38 342.0K
09:31 133.79 133.83 133.20 133.20 70.9K
09:32 133.07 133.14 132.87 132.87 70.5K
09:33 132.70 132.70 132.38 132.40 72.0K
09:34 132.27 132.27 132.20 132.22 60.7K
09:35 132.17 132.17 131.89 131.89 61.7K
09:36 131.99 131.99 131.79 131.83 160.6K
09:37 131.75 132.00 131.75 132.00 49.2K
09:38 131.96 132.05 131.91 132.05 52.7K
09:39 132.14 132.14 131.85 131.85 41.5K
09:40 131.89 132.06 131.89 132.01 50.9K
09:41 132.04 132.07 132.03 132.04 41.7K
09:42 132.07 132.26 132.07 132.25 74.7K
09:43 132.09 132.09 131.87 131.87 67.3K
09:44 131.85 131.98 131.85 131.98 49.3K
09:45 132.09 132.53 132.09 132.53 37.6K
09:46 132.67 133.09 132.67 133.09 136.2K
09:47 133.03 133.26 133.03 133.26 53.9K
09:48 133.27 133.46 133.27 133.46 60.2K
09:49 133.37 133.37 133.26 133.37 105.9K
09:50 133.26 133.46 133.26 133.46 64.2K
09:51 133.34 133.34 133.23 133.23 40.7K
09:52 133.29 133.52 133.29 133.44 71.2K
09:53 133.46 133.46 133.23 133.28 69.1K
09:54 133.23 133.23 133.03 133.03 71.0K
09:55 133.06 133.27 133.06 133.27 48.4K
09:56 133.24 133.39 133.24 133.39 41.4K
09:57 133.45 133.45 133.38 133.40 38.9K
09:58 133.48 133.55 133.42 133.55 34.5K
09:59 133.58 133.58 133.39 133.49 37.3K
10:00 133.44 133.58 133.43 133.43 40.5K
10:01 133.44 133.60 133.44 133.60 34.5K
10:02 133.71 133.95 133.67 133.95 47.8K
10:03 134.01 134.02 133.90 133.91 45.3K
10:04 133.87 134.12 133.87 134.12 41.2K
10:05 134.09 134.09 134.01 134.05 49.3K
10:06 133.98 134.17 133.98 134.08 101.4K
10:07 133.99 133.99 133.81 133.81 63.4K
10:08 133.83 133.83 133.76 133.82 82.8K
10:09 133.80 133.80 133.64 133.67 106.8K
10:10 133.67 133.99 133.67 133.99 56.3K
10:11 134.08 134.85 134.08 134.85 71.1K
10:12 134.88 135.07 134.87 135.07 95.8K
10:13 134.97 135.03 134.85 135.03 43.6K
10:14 135.19 135.19 135.01 135.17 32.7K
10:15 135.34 135.44 135.31 135.44 41.6K
10:16 135.25 135.52 135.25 135.52 25.7K
10:17 135.62 135.75 135.62 135.75 28.7K
10:18 135.47 135.48 135.25 135.26 29.9K
10:19 135.32 135.32 135.18 135.18 43.3K
10:20 135.17 135.17 135.01 135.03 44.1K
10:21 135.03 135.03 134.97 134.98 14.1K
10:22 134.95 134.95 134.78 134.84 29.7K
10:23 134.74 134.74 134.65 134.67 39.6K
10:24 134.55 134.65 134.55 134.65 50.7K
10:25 134.65 134.65 134.43 134.49 66.6K
10:26 134.36 134.56 134.36 134.55 30.3K
10:27 134.61 134.65 134.57 134.63 51.3K
10:28 134.63 134.63 134.32 134.32 45.2K
10:29 134.34 134.34 134.08 134.23 26.5K
10:30 134.11 134.27 134.11 134.13 38.7K
10:31 134.13 134.13 133.82 133.82 17.7K
10:32 133.85 133.97 133.73 133.96 25.5K
10:33 134.01 134.06 133.96 134.05 5.6K
10:34 133.79 133.89 133.65 133.71 38.2K
10:35 133.85 133.85 133.71 133.71 14.8K
10:36 133.64 133.77 133.64 133.77 12.7K
10:37 133.72 133.72 133.62 133.63 15.7K
10:38 133.45 133.45 133.31 133.35 27.8K
10:39 133.35 133.38 133.34 133.34 12.0K
10:40 133.34 133.34 133.18 133.18 22.7K
10:41 133.34 133.36 133.25 133.25 17.3K
10:42 133.06 133.06 132.90 132.95 36.7K
10:43 132.99 133.14 132.99 133.14 38.2K
10:44 133.17 133.22 133.02 133.22 19.8K
10:45 133.27 133.29 133.19 133.19 27.4K
10:46 133.36 133.36 133.23 133.23 42.1K
10:47 133.27 133.27 133.22 133.22 20.7K
10:48 133.31 133.32 133.20 133.25 47.7K
10:49 133.19 133.32 133.19 133.32 34.0K
10:50 133.38 133.38 133.30 133.30 52.6K
10:51 133.28 133.43 133.22 133.43 46.5K
10:52 133.55 133.55 133.40 133.44 53.5K
10:53 133.38 133.56 133.38 133.56 23.8K
10:54 133.53 133.68 133.52 133.68 53.2K
10:55 133.66 133.66 133.57 133.59 34.3K
10:56 133.66 133.71 133.61 133.71 41.0K
10:57 133.69 133.73 133.66 133.73 30.3K
10:58 133.69 133.71 133.69 133.69 53.2K
10:59 133.66 133.72 133.61 133.68 21.0K
11:00 133.58 133.68 133.52 133.55 34.9K
11:01 133.56 133.59 133.54 133.54 23.7K
11:02 133.54 133.70 133.54 133.70 19.6K
11:03 133.70 133.78 133.67 133.78 32.2K
11:04 133.78 133.78 133.64 133.64 22.0K
11:05 133.68 133.68 133.57 133.61 24.2K
11:06 133.60 133.60 133.56 133.58 30.1K
11:07 133.53 133.53 133.40 133.45 80.3K
11:08 133.43 133.43 133.32 133.32 41.0K
11:09 133.37 133.38 133.28 133.28 53.6K
11:10 133.25 133.25 133.07 133.07 68.6K
11:11 132.93 132.93 132.84 132.84 47.2K
11:12 132.71 132.73 132.67 132.73 39.9K
11:13 132.73 132.82 132.73 132.73 54.5K
11:14 132.65 132.65 132.50 132.51 114.4K
11:15 132.43 132.43 132.13 132.13 96.7K
11:16 132.09 132.17 132.09 132.17 96.9K
11:17 132.22 132.22 132.04 132.04 48.7K
11:18 132.09 132.14 132.06 132.06 51.9K
11:19 132.21 132.29 132.21 132.29 64.0K
11:20 132.32 132.56 132.32 132.56 30.3K
11:21 132.54 132.54 132.40 132.41 38.2K
11:22 132.38 132.38 132.20 132.27 27.2K
11:23 132.23 132.23 132.13 132.15 29.2K
11:24 132.12 132.12 131.86 131.86 34.9K
11:25 131.85 131.91 131.83 131.83 44.7K
11:26 131.67 131.67 131.55 131.60 45.1K
11:27 131.59 131.65 131.59 131.62 66.8K
11:28 131.68 131.85 131.67 131.84 44.6K
11:29 131.83 131.83 131.71 131.71 36.6K
11:30 131.68 131.81 131.68 131.78 62.4K
11:31 131.85 132.00 131.85 131.98 66.8K
11:32 131.99 131.99 131.96 131.98 52.1K
11:33 131.99 132.12 131.99 132.06 28.7K
11:34 131.93 132.00 131.93 132.00 20.7K
11:35 131.99 132.10 131.99 132.10 43.1K
11:36 132.02 132.21 132.02 132.10 37.6K
11:37 132.10 132.10 132.08 132.10 29.4K
11:38 132.12 132.12 132.02 132.02 47.7K
11:39 132.10 132.13 132.05 132.13 40.6K
11:40 132.09 132.15 132.09 132.15 47.2K
11:41 132.24 132.37 132.24 132.37 73.8K
11:42 132.42 132.42 132.37 132.41 25.7K
11:43 132.45 132.69 132.45 132.69 79.3K
11:44 132.72 132.85 132.72 132.85 37.6K
11:45 133.05 133.05 132.87 132.88 19.9K
11:46 132.83 132.84 132.80 132.82 19.6K
11:47 132.81 132.87 132.81 132.87 18.0K
11:48 132.87 132.87 132.85 132.85 7.7K
11:49 132.83 132.83 132.78 132.78 23.9K
11:50 132.77 132.92 132.77 132.92 17.1K
11:51 132.97 132.98 132.88 132.88 14.7K
11:52 132.91 132.98 132.91 132.98 21.1K
11:53 132.98 132.98 132.95 132.98 68.3K
11:54 132.96 132.96 132.88 132.88 11.5K
11:55 132.85 132.95 132.85 132.94 18.1K
11:56 132.85 132.88 132.82 132.88 12.4K
11:57 132.91 132.91 132.80 132.80 16.1K
11:58 132.81 132.81 132.70 132.72 15.3K
11:59 132.74 132.74 132.69 132.69 24.4K
12:00 132.57 132.57 132.39 132.40 29.7K
12:01 132.44 132.44 132.42 132.42 14.5K
12:02 132.35 132.35 132.25 132.28 36.4K
12:03 132.31 132.31 132.19 132.19 19.2K
12:04 132.21 132.25 132.21 132.25 21.4K
12:05 132.27 132.32 132.23 132.32 17.2K
12:06 132.35 132.56 132.35 132.56 27.2K
12:07 132.52 132.57 132.50 132.57 18.4K
12:08 132.52 132.55 132.52 132.55 19.4K
12:09 132.53 132.53 132.46 132.46 14.9K
12:10 132.48 132.48 132.41 132.41 21.3K
12:11 132.49 132.51 132.47 132.47 61.7K
12:12 132.47 132.55 132.43 132.43 73.5K
12:13 132.40 132.59 132.40 132.59 51.0K
12:14 132.61 132.61 132.56 132.56 20.4K
12:15 132.60 132.63 132.60 132.62 14.3K
12:16 132.60 132.60 132.59 132.60 22.9K
12:17 132.61 132.78 132.61 132.76 24.4K
12:18 132.70 132.70 132.58 132.70 36.6K
12:19 132.73 132.76 132.67 132.76 28.8K
12:20 132.83 132.83 132.75 132.75 17.9K
12:21 132.83 132.85 132.70 132.70 28.2K
12:22 132.68 132.68 132.54 132.58 20.9K
12:23 132.60 132.60 132.52 132.52 51.1K
12:24 132.49 132.54 132.46 132.53 48.4K
12:25 132.51 132.71 132.51 132.71 52.1K
12:26 132.65 132.66 132.64 132.66 23.8K
12:27 132.70 132.71 132.68 132.68 19.3K
12:28 132.73 132.73 132.62 132.62 16.5K
12:29 132.61 132.71 132.61 132.71 17.1K
12:30 132.54 132.54 132.51 132.52 27.0K
12:31 132.56 132.56 132.50 132.55 19.6K
12:32 132.53 132.59 132.51 132.59 19.5K
12:33 132.62 132.63 132.50 132.50 23.8K
12:34 132.44 132.44 132.35 132.39 16.2K
12:35 132.42 132.42 132.36 132.37 17.8K
12:36 132.40 132.42 132.40 132.40 15.0K
12:37 132.42 132.46 132.33 132.33 23.1K
12:38 132.25 132.30 132.25 132.27 12.1K
12:39 132.28 132.28 132.26 132.27 14.9K
12:40 132.26 132.30 132.26 132.30 13.4K
12:41 132.28 132.28 132.20 132.20 27.3K
12:42 132.17 132.17 132.08 132.10 24.9K
12:43 132.16 132.17 132.16 132.16 13.9K
12:44 132.13 132.16 132.13 132.16 87.6K
12:45 132.13 132.13 132.04 132.07 29.1K
12:46 132.06 132.11 132.06 132.11 25.0K
12:47 132.14 132.14 132.10 132.10 13.4K
12:48 132.10 132.10 132.06 132.10 20.0K
12:49 132.13 132.21 132.13 132.21 23.1K
12:50 132.25 132.27 132.14 132.14 43.1K
12:51 132.18 132.20 132.18 132.19 30.8K
12:52 132.12 132.12 132.09 132.12 84.3K
12:53 132.15 132.15 132.12 132.12 23.0K
12:54 132.16 132.21 132.15 132.15 29.1K
12:55 132.18 132.18 132.16 132.16 22.9K
12:56 132.10 132.26 132.10 132.24 35.0K
12:57 132.23 132.24 132.21 132.21 12.0K
12:58 132.14 132.14 132.01 132.01 37.2K
12:59 132.04 132.12 132.04 132.04 41.8K
13:00 132.06 132.45 132.06 132.45 154.7K
13:01 132.47 132.53 132.47 132.52 94.6K
13:02 132.52 132.52 132.36 132.36 50.6K
13:03 132.35 132.35 132.29 132.29 82.3K
13:04 132.30 132.34 132.29 132.34 41.4K
13:05 132.28 132.28 132.28 132.28 23.3K
13:06 132.30 132.30 132.21 132.21 37.2K
13:07 132.21 132.28 132.21 132.28 23.6K
13:08 132.30 132.31 132.30 132.31 12.8K
13:09 132.29 132.29 132.22 132.23 17.9K
13:10 132.25 132.26 132.24 132.26 34.3K
13:11 132.25 132.27 132.16 132.16 26.8K
13:12 132.15 132.24 132.15 132.24 18.5K
13:13 132.27 132.27 132.24 132.27 10.7K
13:14 132.29 132.31 132.29 132.31 22.1K
13:15 132.40 132.62 132.40 132.62 33.9K
13:16 132.66 132.66 132.63 132.65 88.7K
13:17 132.68 132.68 132.67 132.67 20.6K
13:18 132.69 132.76 132.69 132.76 15.3K
13:19 132.73 132.73 132.71 132.71 9.8K
13:20 132.66 132.66 132.51 132.51 15.8K
13:21 132.45 132.46 132.45 132.45 15.9K
13:22 132.44 132.52 132.44 132.52 15.5K
13:23 132.54 132.60 132.54 132.60 14.9K
13:24 132.62 132.65 132.61 132.65 22.9K
13:25 132.66 132.73 132.66 132.73 11.6K
13:26 132.74 132.87 132.74 132.87 25.5K
13:27 132.79 132.79 132.68 132.68 31.7K
13:28 132.75 132.75 132.73 132.74 19.7K
13:29 132.78 132.91 132.78 132.91 20.3K
13:30 132.91 132.91 132.77 132.77 12.2K
13:31 132.68 132.68 132.67 132.67 9.3K
13:32 132.63 132.63 132.61 132.62 10.8K
13:33 132.64 132.69 132.63 132.69 11.8K
13:34 132.70 132.71 132.66 132.66 15.3K
13:35 132.68 132.78 132.68 132.78 22.8K
13:36 132.75 132.89 132.75 132.89 15.8K
13:37 132.87 132.87 132.81 132.85 27.5K
13:38 132.85 132.88 132.85 132.88 19.1K
13:39 132.90 132.95 132.89 132.95 33.5K
13:40 132.96 132.96 132.92 132.96 16.5K
13:41 132.93 132.99 132.93 132.99 31.8K
13:42 133.04 133.08 133.04 133.07 36.0K
13:43 133.02 133.03 132.95 132.95 19.1K
13:44 132.96 133.03 132.96 132.99 14.2K
13:45 133.09 133.09 133.06 133.07 28.7K
13:46 133.01 133.24 133.00 133.24 74.7K
13:47 133.25 133.32 133.25 133.26 37.1K
13:48 133.27 133.31 133.27 133.31 44.8K
13:49 133.38 133.38 133.36 133.37 41.2K
13:50 133.48 133.52 133.48 133.52 35.7K
13:51 133.68 133.68 133.54 133.54 17.2K
13:52 133.57 133.61 133.57 133.61 27.0K
13:53 133.62 133.76 133.62 133.76 29.8K
13:54 133.76 133.78 133.69 133.78 21.3K
13:55 133.72 133.72 133.63 133.68 14.2K
13:56 133.70 133.70 133.57 133.57 14.7K
13:57 133.58 133.60 133.58 133.59 4.6K
13:58 133.57 133.68 133.57 133.64 25.4K
13:59 133.64 133.64 133.62 133.62 8.0K
14:00 133.61 133.69 133.59 133.69 25.0K
14:01 133.79 133.79 133.60 133.60 32.5K
14:02 133.61 133.67 133.61 133.62 18.9K
14:03 133.63 133.63 133.54 133.54 25.5K
14:04 133.54 133.68 133.54 133.68 32.0K
14:05 133.68 133.68 133.62 133.62 23.1K
14:06 133.61 133.67 133.61 133.66 26.7K
14:07 133.66 133.76 133.66 133.76 19.8K
14:08 133.76 133.86 133.76 133.79 21.3K
14:09 133.79 133.79 133.72 133.79 13.5K
14:10 133.73 133.75 133.66 133.66 21.6K
14:11 133.63 133.63 133.57 133.60 11.4K
14:12 133.60 133.70 133.60 133.70 24.7K
14:13 133.69 133.76 133.69 133.76 14.0K
14:14 133.81 133.81 133.76 133.76 15.9K
14:15 133.72 133.72 133.62 133.67 11.0K
14:16 133.67 133.70 133.66 133.70 33.7K
14:17 133.62 133.70 133.62 133.70 14.3K
14:18 133.70 133.70 133.69 133.69 25.0K
14:19 133.70 133.71 133.67 133.68 22.0K
14:20 133.70 133.71 133.68 133.69 14.3K
14:21 133.72 133.72 133.68 133.70 18.5K
14:22 133.72 133.78 133.72 133.75 22.4K
14:23 133.76 133.76 133.62 133.62 29.0K
14:24 133.62 133.63 133.60 133.63 28.4K
14:25 133.66 133.66 133.61 133.64 29.3K
14:26 133.62 133.76 133.62 133.76 33.3K
14:27 133.79 133.79 133.73 133.73 22.8K
14:28 133.70 133.74 133.69 133.74 32.4K
14:29 133.74 133.85 133.74 133.80 20.8K
14:30 133.80 133.90 133.80 133.85 28.3K
14:31 133.84 133.84 133.50 133.50 37.0K
14:32 133.52 133.59 133.52 133.59 13.1K
14:33 133.57 133.65 133.56 133.65 64.3K
14:34 133.60 133.60 133.52 133.52 43.3K
14:35 133.45 133.50 133.43 133.43 43.6K
14:36 133.44 133.45 133.42 133.45 24.2K
14:37 133.45 133.47 133.44 133.47 38.7K
14:38 133.45 133.45 133.42 133.43 8.5K
14:39 133.44 133.45 133.43 133.45 31.6K
14:40 133.51 133.66 133.51 133.66 33.5K
14:41 133.64 133.69 133.60 133.69 19.8K
14:42 133.63 133.64 133.60 133.64 38.6K
14:43 133.51 133.53 133.50 133.50 18.5K
14:44 133.53 133.64 133.53 133.64 19.0K
14:45 133.53 133.56 133.50 133.56 24.8K
14:46 133.56 133.71 133.56 133.70 17.3K
14:47 133.71 133.78 133.71 133.75 24.1K
14:48 133.65 133.65 133.59 133.64 31.0K
14:49 133.65 133.71 133.65 133.69 11.9K
14:50 133.68 133.69 133.65 133.68 11.0K
14:51 133.71 133.71 133.61 133.61 14.9K
14:52 133.64 133.66 133.64 133.66 8.0K
14:53 133.66 133.72 133.66 133.72 15.3K
14:54 133.66 133.67 133.63 133.63 20.8K
14:55 133.62 133.66 133.62 133.62 15.7K
14:56 133.61 133.67 133.58 133.67 44.6K
14:57 133.73 133.76 133.73 133.74 23.2K
14:58 133.66 133.66 133.61 133.61 34.7K
14:59 133.59 133.69 133.59 133.69 55.7K
15:00 133.67 133.82 133.67 133.73 55.9K
15:01 133.71 133.71 133.66 133.66 13.4K
15:02 133.67 133.68 133.67 133.68 27.3K
15:03 133.70 133.70 133.57 133.58 24.5K
15:04 133.62 133.64 133.62 133.62 11.4K
15:05 133.66 133.72 133.66 133.72 30.0K
15:06 133.74 133.74 133.70 133.73 17.6K
15:07 133.77 133.81 133.76 133.81 22.6K
15:08 133.81 133.82 133.75 133.75 39.6K
15:09 133.75 133.76 133.72 133.72 16.3K
15:10 133.72 133.74 133.71 133.74 82.5K
15:11 133.78 133.78 133.76 133.77 20.7K
15:12 133.77 133.82 133.77 133.80 41.8K
15:13 133.82 133.82 133.79 133.80 18.0K
15:14 133.83 133.85 133.82 133.82 9.6K
15:15 133.83 133.83 133.77 133.77 155.1K
15:16 133.76 133.76 133.75 133.76 9.8K
15:17 133.78 133.82 133.78 133.78 38.5K
15:18 133.81 133.91 133.81 133.91 91.4K
15:19 133.91 133.92 133.89 133.92 34.1K
15:20 133.95 133.97 133.92 133.92 31.1K
15:21 133.91 133.91 133.88 133.89 17.0K
15:22 133.90 134.06 133.90 134.06 55.4K
15:23 134.02 134.02 133.96 133.96 20.3K
15:24 133.95 134.08 133.95 134.08 37.6K
15:25 134.04 134.08 134.03 134.03 61.2K
15:26 134.03 134.03 133.98 133.98 26.4K
15:27 133.97 133.98 133.97 133.98 37.8K
15:28 133.98 133.98 133.89 133.89 43.9K
15:29 133.90 133.92 133.81 133.81 42.8K
15:30 133.78 133.82 133.78 133.81 27.1K
15:31 133.81 133.88 133.81 133.88 33.1K
15:32 133.92 134.07 133.92 134.07 39.3K
15:33 134.00 134.00 133.91 133.91 42.4K
15:34 133.93 133.93 133.87 133.87 24.3K
15:35 133.85 133.85 133.69 133.71 65.7K
15:36 133.71 133.71 133.67 133.67 35.1K
15:37 133.63 133.63 133.57 133.57 65.4K
15:38 133.54 133.54 133.42 133.42 47.4K
15:39 133.41 133.41 133.34 133.34 40.8K
15:40 133.34 133.37 133.34 133.36 32.7K
15:41 133.35 133.35 133.32 133.32 27.6K
15:42 133.38 133.55 133.38 133.54 66.0K
15:43 133.54 133.54 133.52 133.52 38.1K
15:44 133.54 133.55 133.54 133.55 45.8K
15:45 133.52 133.52 133.42 133.42 61.5K
15:46 133.35 133.35 133.27 133.27 57.5K
15:47 133.30 133.30 133.26 133.26 56.8K
15:48 133.22 133.22 133.09 133.09 42.8K
15:49 133.12 133.20 133.12 133.20 39.8K
15:50 133.15 133.43 133.15 133.35 216.7K
15:51 133.32 133.34 133.25 133.34 119.9K
15:52 133.34 133.46 133.34 133.46 55.5K
15:53 133.45 133.57 133.45 133.57 77.3K
15:54 133.52 133.58 133.52 133.58 82.9K
15:55 133.58 133.58 133.52 133.52 146.9K
15:56 133.47 133.47 133.46 133.47 123.1K
15:57 133.52 133.52 133.44 133.44 136.7K
15:58 133.44 133.44 133.38 133.38 146.1K
15:59 133.40 133.40 133.29 133.29 193.4K
16:00 133.24 133.27 133.24 133.27 3,759.3K
16:01 133.27 133.27 133.27 133.27 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