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
09:30 133.67 133.99 133.67 133.71 274.6K
09:31 133.69 133.80 133.61 133.74 44.9K
09:32 133.75 133.83 133.75 133.83 47.6K
09:33 133.72 133.72 133.50 133.52 93.1K
09:34 133.05 133.16 132.87 133.16 75.0K
09:35 133.19 133.19 132.93 133.17 143.7K
09:36 133.04 133.35 133.04 133.11 35.1K
09:37 133.13 133.41 133.13 133.41 27.0K
09:38 133.38 133.38 133.19 133.24 19.5K
09:39 133.27 133.28 133.11 133.19 23.4K
09:40 133.19 133.19 133.07 133.13 47.5K
09:41 133.21 133.21 133.09 133.14 55.8K
09:42 133.12 133.27 133.12 133.25 65.2K
09:43 133.40 133.40 133.00 133.00 57.7K
09:44 133.00 133.06 133.00 133.02 23.5K
09:45 132.96 132.96 132.91 132.91 44.5K
09:46 132.83 133.00 132.83 132.99 67.6K
09:47 132.93 132.93 132.80 132.80 70.6K
09:48 132.88 132.88 132.49 132.49 40.1K
09:49 132.47 132.63 132.47 132.56 31.8K
09:50 132.61 132.67 132.56 132.56 36.5K
09:51 132.44 132.44 132.22 132.22 32.6K
09:52 132.10 132.24 132.10 132.24 59.1K
09:53 132.31 132.66 132.31 132.66 22.0K
09:54 132.68 132.73 132.66 132.73 14.6K
09:55 132.75 132.75 132.62 132.62 16.8K
09:56 132.64 132.78 132.64 132.78 19.4K
09:57 132.80 132.80 132.67 132.67 14.2K
09:58 132.68 132.94 132.68 132.94 41.3K
09:59 132.91 132.93 132.89 132.93 23.5K
10:00 132.94 133.02 132.94 132.95 25.4K
10:01 132.84 132.84 132.50 132.50 52.7K
10:02 132.47 132.47 132.44 132.44 46.3K
10:03 132.46 132.48 132.45 132.45 36.7K
10:04 132.27 132.30 132.27 132.28 49.3K
10:05 132.19 132.19 132.07 132.11 75.3K
10:06 132.13 132.20 132.08 132.08 29.8K
10:07 131.97 132.21 131.97 132.18 70.2K
10:08 132.18 132.24 132.14 132.24 60.0K
10:09 132.09 132.16 132.09 132.15 57.4K
10:10 132.14 132.14 132.13 132.13 43.3K
10:11 132.11 132.14 132.05 132.05 28.3K
10:12 132.03 132.03 131.82 131.99 95.1K
10:13 131.96 132.03 131.96 132.03 27.8K
10:14 132.00 132.00 131.98 131.99 24.6K
10:15 132.07 132.17 132.07 132.08 49.3K
10:16 132.07 132.14 132.07 132.12 22.1K
10:17 132.13 132.20 132.12 132.12 21.1K
10:18 132.10 132.14 132.10 132.14 34.6K
10:19 132.11 132.12 132.11 132.12 13.5K
10:20 132.09 132.09 132.03 132.03 69.1K
10:21 132.06 132.16 132.05 132.10 47.6K
10:22 132.04 132.10 132.04 132.07 32.9K
10:23 132.07 132.08 132.02 132.03 36.2K
10:24 131.97 131.98 131.90 131.95 82.8K
10:25 131.96 131.97 131.89 131.93 27.6K
10:26 131.92 131.92 131.69 131.76 39.4K
10:27 131.72 131.76 131.72 131.76 36.0K
10:28 131.82 131.91 131.76 131.91 51.2K
10:29 131.88 131.93 131.83 131.83 24.8K
10:30 131.72 131.74 131.72 131.74 58.4K
10:31 131.69 131.69 131.60 131.61 43.0K
10:32 131.64 131.64 131.59 131.59 31.9K
10:33 131.58 131.61 131.58 131.59 35.2K
10:34 131.54 131.61 131.54 131.58 57.5K
10:35 131.66 131.70 131.61 131.61 28.7K
10:36 131.60 131.73 131.60 131.70 55.4K
10:37 131.67 131.69 131.67 131.69 22.5K
10:38 131.66 131.78 131.66 131.78 15.5K
10:39 131.88 131.98 131.88 131.97 26.8K
10:40 131.98 131.98 131.84 131.84 32.2K
10:41 131.84 131.84 131.64 131.64 23.9K
10:42 131.59 131.60 131.59 131.60 13.0K
10:43 131.56 131.56 131.52 131.52 35.7K
10:44 131.48 131.48 131.37 131.37 34.6K
10:45 131.35 131.35 131.15 131.15 272.4K
10:46 131.23 131.28 131.23 131.24 30.0K
10:47 131.30 131.36 131.30 131.30 23.5K
10:48 131.26 131.26 131.18 131.23 42.3K
10:49 131.27 131.29 131.22 131.22 36.3K
10:50 131.20 131.23 131.19 131.20 23.2K
10:51 131.18 131.23 131.17 131.23 78.4K
10:52 131.21 131.22 131.06 131.06 44.1K
10:53 131.10 131.20 131.10 131.20 40.8K
10:54 131.25 131.39 131.25 131.38 27.7K
10:55 131.36 131.43 131.36 131.41 30.0K
10:56 131.46 131.46 131.31 131.31 30.0K
10:57 131.33 131.33 131.26 131.26 32.7K
10:58 131.21 131.21 131.10 131.18 50.7K
10:59 131.26 131.27 131.21 131.21 21.8K
11:00 131.17 131.18 131.15 131.15 24.9K
11:01 131.09 131.14 131.09 131.13 25.9K
11:02 131.17 131.22 131.12 131.12 55.9K
11:03 131.12 131.13 131.09 131.13 21.9K
11:04 131.20 131.20 131.14 131.14 22.4K
11:05 131.12 131.16 131.09 131.16 27.6K
11:06 131.18 131.35 131.18 131.35 34.5K
11:07 131.32 131.37 131.32 131.37 23.6K
11:08 131.36 131.39 131.36 131.39 30.5K
11:09 131.36 131.43 131.36 131.43 17.6K
11:10 131.46 131.49 131.45 131.45 69.5K
11:11 131.45 131.50 131.45 131.50 15.1K
11:12 131.58 131.58 131.38 131.38 39.0K
11:13 131.39 131.47 131.38 131.38 32.2K
11:14 131.35 131.36 131.33 131.33 20.6K
11:15 131.31 131.38 131.31 131.33 43.3K
11:16 131.31 131.32 131.28 131.32 31.4K
11:17 131.30 131.30 131.18 131.18 16.8K
11:18 131.18 131.43 131.18 131.43 25.8K
11:19 131.46 131.49 131.44 131.47 27.4K
11:20 131.46 131.66 131.46 131.66 15.7K
11:21 131.68 131.68 131.63 131.63 24.9K
11:22 131.65 131.65 131.58 131.58 29.6K
11:23 131.59 131.59 131.39 131.39 32.5K
11:24 131.37 131.45 131.37 131.42 26.3K
11:25 131.41 131.46 131.41 131.46 11.5K
11:26 131.45 131.45 131.38 131.38 9.8K
11:27 131.44 131.49 131.44 131.44 25.3K
11:28 131.48 131.52 131.48 131.52 33.1K
11:29 131.46 131.50 131.46 131.50 15.0K
11:30 131.48 131.57 131.48 131.57 29.0K
11:31 131.54 131.59 131.54 131.59 15.6K
11:32 131.62 131.67 131.62 131.65 12.1K
11:33 131.72 131.78 131.72 131.75 33.8K
11:34 131.76 131.87 131.76 131.87 23.5K
11:35 131.86 131.86 131.82 131.82 38.5K
11:36 131.85 131.93 131.85 131.93 16.0K
11:37 131.96 131.98 131.93 131.98 28.5K
11:38 132.00 132.10 132.00 132.10 18.5K
11:39 132.13 132.13 131.97 131.97 31.9K
11:40 131.94 132.00 131.94 132.00 15.2K
11:41 132.02 132.06 132.02 132.05 13.2K
11:42 132.03 132.10 132.03 132.06 30.1K
11:43 132.05 132.05 132.02 132.03 10.0K
11:44 132.04 132.06 131.95 131.95 16.3K
11:45 131.94 131.96 131.94 131.96 12.6K
11:46 131.98 131.98 131.94 131.94 14.8K
11:47 131.96 131.97 131.96 131.96 4.7K
11:48 131.97 131.97 131.87 131.87 22.6K
11:49 131.81 131.81 131.78 131.81 24.0K
11:50 131.79 131.84 131.79 131.83 18.9K
11:51 131.88 132.04 131.88 132.04 22.6K
11:52 132.05 132.09 132.02 132.06 42.2K
11:53 132.07 132.16 132.07 132.16 17.9K
11:54 132.15 132.22 132.15 132.22 16.5K
11:55 132.20 132.28 132.20 132.28 12.0K
11:56 132.33 132.35 132.29 132.29 14.4K
11:57 132.31 132.44 132.31 132.44 24.9K
11:58 132.44 132.44 132.39 132.39 5.9K
11:59 132.40 132.40 132.30 132.30 9.0K
12:00 132.27 132.33 132.25 132.33 19.4K
12:01 132.33 132.33 132.25 132.26 8.1K
12:02 132.20 132.26 132.20 132.26 24.2K
12:03 132.35 132.40 132.35 132.38 9.8K
12:04 132.37 132.38 132.37 132.38 11.0K
12:05 132.33 132.33 132.28 132.33 32.7K
12:06 132.33 132.33 132.28 132.28 5.1K
12:07 132.25 132.25 132.19 132.19 13.2K
12:08 132.18 132.18 132.14 132.14 20.9K
12:09 132.15 132.17 132.15 132.17 3.5K
12:10 132.15 132.16 132.12 132.12 7.5K
12:11 132.10 132.10 132.07 132.09 81.0K
12:12 132.07 132.07 132.05 132.06 16.4K
12:13 131.99 131.99 131.94 131.95 23.1K
12:14 131.94 131.94 131.89 131.90 11.6K
12:15 131.89 131.89 131.87 131.87 13.4K
12:16 131.81 131.85 131.81 131.85 8.3K
12:17 131.85 131.85 131.78 131.79 68.7K
12:18 131.74 131.78 131.74 131.78 17.1K
12:19 131.77 131.80 131.77 131.80 3.4K
12:20 131.89 131.89 131.79 131.79 14.5K
12:21 131.79 131.80 131.77 131.77 34.2K
12:22 131.77 131.77 131.70 131.72 60.4K
12:23 131.72 131.72 131.68 131.72 14.7K
12:24 131.74 131.74 131.73 131.73 58.0K
12:25 131.73 131.73 131.64 131.64 40.8K
12:26 131.67 131.75 131.67 131.75 186.1K
12:27 131.73 131.74 131.72 131.72 83.1K
12:28 131.71 131.71 131.63 131.63 30.6K
12:29 131.60 131.64 131.60 131.64 24.1K
12:30 131.64 131.71 131.64 131.71 188.4K
12:31 131.64 131.64 131.50 131.52 103.3K
12:32 131.53 131.58 131.53 131.57 19.6K
12:33 131.59 131.61 131.57 131.59 19.8K
12:34 131.64 131.64 131.61 131.61 13.9K
12:35 131.55 131.55 131.52 131.52 25.4K
12:36 131.50 131.55 131.50 131.55 19.4K
12:37 131.53 131.54 131.47 131.47 30.6K
12:38 131.42 131.47 131.41 131.47 38.2K
12:39 131.46 131.46 131.34 131.34 21.7K
12:40 131.33 131.33 131.13 131.13 186.4K
12:41 131.08 131.08 131.03 131.06 48.3K
12:42 131.08 131.10 131.03 131.03 19.6K
12:43 131.03 131.03 131.01 131.01 19.9K
12:44 131.00 131.02 130.97 131.02 26.9K
12:45 130.99 131.04 130.98 131.04 35.2K
12:46 131.03 131.03 130.98 130.98 32.3K
12:47 130.97 130.97 130.92 130.92 30.2K
12:48 130.86 130.97 130.86 130.91 89.6K
12:49 130.89 130.97 130.86 130.86 48.7K
12:50 130.83 130.83 130.72 130.72 37.0K
12:51 130.68 130.74 130.68 130.72 37.9K
12:52 130.71 130.71 130.69 130.70 21.2K
12:53 130.70 130.70 130.57 130.57 17.5K
12:54 130.53 130.53 130.50 130.50 63.9K
12:55 130.48 130.50 130.48 130.50 22.4K
12:56 130.41 130.41 130.25 130.25 48.3K
12:57 130.17 130.23 130.13 130.23 65.0K
12:58 130.27 130.30 130.24 130.30 33.3K
12:59 130.26 130.28 130.26 130.28 16.8K
13:00 130.24 130.24 130.19 130.19 23.0K
13:01 130.13 130.14 130.10 130.10 29.7K
13:02 130.08 130.08 130.02 130.02 20.4K
13:03 130.01 130.15 130.01 130.15 44.8K
13:04 130.19 130.19 130.09 130.09 70.3K
13:05 130.12 130.13 130.06 130.06 29.8K
13:06 130.05 130.08 130.01 130.05 37.7K
13:07 130.03 130.04 129.98 130.01 165.7K
13:08 129.95 130.02 129.95 130.02 54.6K
13:09 130.00 130.01 129.99 130.00 28.0K
13:10 130.02 130.06 130.02 130.03 28.2K
13:11 130.12 130.12 129.93 129.93 46.3K
13:12 129.95 129.95 129.92 129.95 26.0K
13:13 129.92 130.00 129.90 129.90 35.1K
13:14 129.90 129.97 129.90 129.94 12.3K
13:15 129.92 129.96 129.92 129.94 52.4K
13:16 129.88 129.95 129.88 129.95 31.7K
13:17 129.95 129.95 129.88 129.95 28.7K
13:18 129.89 129.89 129.83 129.83 28.9K
13:19 129.79 129.79 129.71 129.71 30.8K
13:20 129.70 129.78 129.68 129.78 47.7K
13:21 129.77 129.79 129.74 129.79 18.2K
13:22 129.78 129.78 129.71 129.71 29.6K
13:23 129.71 129.74 129.69 129.69 27.4K
13:24 129.61 129.67 129.61 129.67 47.9K
13:25 129.69 129.69 129.63 129.63 17.5K
13:26 129.75 129.78 129.75 129.75 50.6K
13:27 129.69 129.72 129.65 129.65 28.7K
13:28 129.57 129.59 129.56 129.56 74.6K
13:29 129.53 129.53 129.45 129.49 21.8K
13:30 129.50 129.53 129.48 129.48 24.2K
13:31 129.48 129.49 129.47 129.48 12.0K
13:32 129.52 129.55 129.50 129.55 42.5K
13:33 129.57 129.69 129.57 129.68 49.4K
13:34 129.65 129.67 129.61 129.61 35.6K
13:35 129.60 129.80 129.60 129.80 116.8K
13:36 129.81 129.81 129.74 129.74 42.7K
13:37 129.74 129.74 129.71 129.71 101.3K
13:38 129.73 129.80 129.71 129.73 52.0K
13:39 129.76 129.79 129.71 129.79 31.8K
13:40 129.81 129.83 129.78 129.78 21.0K
13:41 129.82 129.88 129.81 129.88 16.4K
13:42 129.87 129.90 129.85 129.90 21.7K
13:43 129.89 130.01 129.89 129.89 75.5K
13:44 129.88 129.93 129.88 129.93 17.3K
13:45 129.92 129.97 129.90 129.90 24.0K
13:46 129.91 129.91 129.85 129.88 32.1K
13:47 129.89 129.89 129.81 129.81 30.2K
13:48 129.79 129.80 129.78 129.78 23.3K
13:49 129.80 129.80 129.77 129.80 20.0K
13:50 129.78 129.78 129.70 129.73 42.1K
13:51 129.74 129.74 129.72 129.73 15.8K
13:52 129.71 129.77 129.71 129.77 32.6K
13:53 129.78 129.78 129.73 129.73 14.1K
13:54 129.74 129.75 129.67 129.67 22.8K
13:55 129.62 129.64 129.62 129.64 76.9K
13:56 129.68 129.68 129.65 129.66 73.4K
13:57 129.64 129.65 129.64 129.65 31.8K
13:58 129.67 129.67 129.60 129.60 38.4K
13:59 129.63 129.71 129.63 129.71 16.0K
14:00 129.72 129.72 129.63 129.63 43.7K
14:01 129.65 129.67 129.62 129.67 44.9K
14:02 129.67 129.74 129.67 129.74 9.7K
14:03 129.76 129.78 129.76 129.76 12.2K
14:04 129.79 129.80 129.77 129.78 28.3K
14:05 129.79 129.79 129.72 129.72 91.1K
14:06 129.70 129.72 129.70 129.70 13.5K
14:07 129.73 129.73 129.65 129.65 49.3K
14:08 129.66 129.69 129.66 129.68 8.0K
14:09 129.69 129.69 129.66 129.69 15.5K
14:10 129.73 129.73 129.64 129.64 63.1K
14:11 129.61 129.61 129.55 129.55 42.6K
14:12 129.55 129.57 129.54 129.57 37.4K
14:13 129.51 129.51 129.42 129.42 87.9K
14:14 129.40 129.40 129.36 129.39 42.7K
14:15 129.40 129.48 129.38 129.48 32.1K
14:16 129.45 129.46 129.44 129.46 27.9K
14:17 129.48 129.58 129.48 129.58 27.6K
14:18 129.58 129.60 129.54 129.59 18.5K
14:19 129.66 129.78 129.66 129.78 24.0K
14:20 129.77 129.77 129.66 129.66 37.8K
14:21 129.71 129.72 129.69 129.72 9.8K
14:22 129.69 129.69 129.61 129.62 28.4K
14:23 129.60 129.63 129.60 129.60 13.4K
14:24 129.57 129.57 129.54 129.56 14.0K
14:25 129.55 129.66 129.55 129.55 48.3K
14:26 129.57 129.57 129.51 129.51 10.0K
14:27 129.52 129.52 129.43 129.43 23.3K
14:28 129.41 129.43 129.41 129.42 14.9K
14:29 129.40 129.40 129.33 129.33 35.6K
14:30 129.34 129.85 129.34 129.71 115.3K
14:31 129.70 129.73 129.70 129.72 52.1K
14:32 129.73 129.73 129.63 129.64 18.6K
14:33 129.51 129.51 129.44 129.44 31.5K
14:34 129.40 129.46 129.39 129.46 41.7K
14:35 129.42 129.42 129.25 129.26 40.7K
14:36 129.20 129.25 129.20 129.25 30.4K
14:37 129.23 129.23 129.13 129.13 79.2K
14:38 129.10 129.12 129.10 129.12 43.2K
14:39 129.09 129.15 129.08 129.15 32.4K
14:40 129.11 129.12 129.11 129.12 29.4K
14:41 129.12 129.19 129.12 129.18 18.8K
14:42 129.16 129.16 129.14 129.14 25.1K
14:43 129.10 129.15 129.10 129.15 35.6K
14:44 129.10 129.10 129.06 129.06 29.5K
14:45 129.07 129.11 129.07 129.11 24.3K
14:46 129.07 129.14 129.07 129.09 30.6K
14:47 129.10 129.10 129.06 129.09 33.3K
14:48 129.13 129.17 129.13 129.17 18.0K
14:49 129.17 129.29 129.17 129.29 17.6K
14:50 129.28 129.32 129.27 129.27 23.4K
14:51 129.25 129.26 129.24 129.24 13.2K
14:52 129.22 129.29 129.22 129.29 28.7K
14:53 129.31 129.32 129.28 129.28 18.1K
14:54 129.31 129.31 129.27 129.31 14.1K
14:55 129.29 129.36 129.29 129.36 19.8K
14:56 129.23 129.26 129.23 129.26 33.2K
14:57 129.28 129.30 129.23 129.23 13.1K
14:58 129.17 129.20 129.17 129.20 17.5K
14:59 129.20 129.20 129.14 129.14 22.2K
15:00 129.12 129.12 129.06 129.06 18.1K
15:01 129.16 129.19 129.16 129.19 20.4K
15:02 129.23 129.33 129.23 129.33 16.7K
15:03 129.33 129.34 129.30 129.30 17.1K
15:04 129.27 129.32 129.27 129.32 16.6K
15:05 129.33 129.33 129.32 129.32 15.1K
15:06 129.38 129.38 129.28 129.28 34.4K
15:07 129.29 129.32 129.27 129.30 26.1K
15:08 129.30 129.32 129.21 129.21 64.7K
15:09 129.19 129.22 129.14 129.14 26.2K
15:10 129.13 129.21 129.13 129.20 16.7K
15:11 129.25 129.32 129.25 129.27 26.2K
15:12 129.25 129.30 129.25 129.28 18.0K
15:13 129.24 129.24 129.20 129.21 33.8K
15:14 129.21 129.28 129.21 129.28 32.8K
15:15 129.32 129.41 129.32 129.37 41.5K
15:16 129.40 129.40 129.34 129.34 36.2K
15:17 129.25 129.25 129.23 129.23 18.7K
15:18 129.26 129.26 129.25 129.26 34.1K
15:19 129.26 129.26 129.14 129.16 21.2K
15:20 129.14 129.14 129.00 129.00 43.0K
15:21 128.99 129.06 128.98 129.06 41.1K
15:22 129.08 129.08 129.01 129.08 34.6K
15:23 129.08 129.08 129.01 129.03 41.6K
15:24 129.05 129.28 129.05 129.28 88.0K
15:25 129.30 129.33 129.29 129.33 33.0K
15:26 129.32 129.35 129.31 129.35 31.6K
15:27 129.36 129.43 129.36 129.43 75.6K
15:28 129.39 129.39 129.31 129.31 21.3K
15:29 129.31 129.31 129.26 129.26 14.9K
15:30 129.25 129.25 129.12 129.12 47.6K
15:31 129.13 129.19 129.12 129.19 23.2K
15:32 129.23 129.25 129.22 129.22 48.6K
15:33 129.21 129.22 129.12 129.12 36.5K
15:34 129.13 129.13 129.09 129.09 36.7K
15:35 129.02 129.02 128.85 128.85 60.1K
15:36 128.87 128.96 128.87 128.87 61.2K
15:37 128.86 128.86 128.81 128.81 41.9K
15:38 128.80 128.83 128.74 128.74 65.0K
15:39 128.69 128.70 128.68 128.70 33.1K
15:40 128.70 128.73 128.69 128.72 79.8K
15:41 128.71 128.71 128.67 128.70 45.7K
15:42 128.61 128.61 128.44 128.44 116.4K
15:43 128.41 128.50 128.41 128.47 36.9K
15:44 128.48 128.48 128.37 128.37 56.8K
15:45 128.33 128.38 128.31 128.31 55.5K
15:46 128.33 128.39 128.33 128.34 47.4K
15:47 128.30 128.30 128.22 128.29 38.3K
15:48 128.31 128.32 128.29 128.29 44.0K
15:49 128.22 128.26 128.21 128.21 53.9K
15:50 128.27 128.67 128.27 128.59 179.3K
15:51 128.62 128.64 128.53 128.64 101.9K
15:52 128.63 128.71 128.63 128.71 112.1K
15:53 128.71 128.73 128.71 128.72 82.6K
15:54 128.72 128.83 128.72 128.80 57.3K
15:55 128.87 129.04 128.83 129.04 173.0K
15:56 129.13 129.22 129.13 129.22 147.4K
15:57 129.28 129.37 129.28 129.33 152.7K
15:58 129.31 129.31 129.19 129.19 153.0K
15:59 129.19 129.25 129.18 129.18 343.9K
16:00 129.23 129.23 129.23 129.23 4,388.0K
16:01 129.23 129.23 129.23 129.23 592.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし