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
09:30 130.64 131.04 130.64 131.04 112.8K
09:31 130.96 131.24 130.96 131.24 52.8K
09:32 131.29 131.29 131.07 131.15 20.2K
09:33 131.12 131.12 131.07 131.11 16.7K
09:34 131.00 131.00 130.90 130.90 17.2K
09:35 130.91 130.99 130.91 130.99 37.7K
09:36 131.03 131.03 131.01 131.02 25.3K
09:37 131.01 131.01 130.86 130.87 13.8K
09:38 130.79 130.79 130.72 130.73 21.3K
09:39 130.73 130.89 130.73 130.89 14.9K
09:40 130.89 130.89 130.64 130.64 14.4K
09:41 130.71 130.77 130.71 130.77 7.1K
09:42 130.69 130.69 130.57 130.57 14.7K
09:43 130.60 130.60 130.58 130.60 5.8K
09:44 130.60 130.66 130.60 130.66 7.1K
09:45 130.71 130.71 130.68 130.68 14.1K
09:46 130.66 130.74 130.66 130.72 17.8K
09:47 130.62 130.77 130.62 130.77 21.8K
09:48 130.83 130.89 130.80 130.89 8.2K
09:49 130.90 131.15 130.90 131.15 13.6K
09:50 131.23 131.34 131.18 131.34 32.4K
09:51 131.32 131.32 131.23 131.23 15.3K
09:52 131.31 131.35 131.28 131.35 27.2K
09:53 131.35 131.42 131.35 131.42 14.3K
09:54 131.46 131.48 131.45 131.48 7.4K
09:55 131.46 131.46 131.36 131.36 10.1K
09:56 131.39 131.39 131.36 131.38 13.3K
09:57 131.39 131.42 131.39 131.42 9.9K
09:58 131.42 131.47 131.39 131.39 23.2K
09:59 131.39 131.39 131.28 131.29 16.6K
10:00 131.30 131.32 131.30 131.32 20.8K
10:01 131.33 131.33 131.28 131.28 18.8K
10:02 131.31 131.50 131.31 131.50 17.5K
10:03 131.58 131.63 131.58 131.63 34.9K
10:04 131.70 131.73 131.69 131.73 73.7K
10:05 131.66 131.70 131.66 131.67 14.4K
10:06 131.64 131.64 131.55 131.56 26.7K
10:07 131.53 131.53 131.46 131.46 16.1K
10:08 131.40 131.40 131.30 131.39 27.0K
10:09 131.39 131.41 131.39 131.40 12.7K
10:10 131.38 131.38 131.36 131.38 4.9K
10:11 131.41 131.41 131.31 131.31 15.3K
10:12 131.35 131.35 131.34 131.35 11.3K
10:13 131.35 131.37 131.31 131.31 12.0K
10:14 131.30 131.39 131.30 131.39 15.7K
10:15 131.38 131.38 131.34 131.34 16.1K
10:16 131.37 131.37 131.34 131.37 11.7K
10:17 131.37 131.37 131.32 131.36 19.2K
10:18 131.36 131.46 131.36 131.46 13.7K
10:19 131.48 131.48 131.45 131.45 26.1K
10:20 131.46 131.48 131.46 131.47 12.9K
10:21 131.44 131.48 131.43 131.43 46.8K
10:22 131.43 131.43 131.38 131.38 16.4K
10:23 131.41 131.42 131.40 131.40 34.4K
10:24 131.41 131.44 131.40 131.40 21.6K
10:25 131.39 131.40 131.38 131.40 7.1K
10:26 131.40 131.46 131.40 131.46 9.0K
10:27 131.48 131.48 131.43 131.43 8.7K
10:28 131.44 131.45 131.40 131.40 12.7K
10:29 131.40 131.42 131.40 131.41 8.2K
10:30 131.43 131.55 131.43 131.55 73.5K
10:31 131.56 131.58 131.56 131.58 12.4K
10:32 131.67 131.75 131.67 131.75 30.3K
10:33 131.74 131.74 131.70 131.71 7.7K
10:34 131.70 131.74 131.70 131.74 8.1K
10:35 131.72 131.76 131.72 131.76 12.8K
10:36 131.78 131.81 131.76 131.81 14.3K
10:37 131.82 131.89 131.82 131.89 11.1K
10:38 131.89 131.89 131.88 131.88 4.6K
10:39 131.92 131.99 131.92 131.99 35.6K
10:40 131.99 132.06 131.99 132.06 7.9K
10:41 132.07 132.07 132.02 132.03 10.7K
10:42 132.04 132.04 131.95 131.95 21.5K
10:43 131.92 131.92 131.89 131.92 17.5K
10:44 131.92 131.92 131.89 131.89 10.4K
10:45 131.88 131.88 131.83 131.86 19.2K
10:46 131.89 131.91 131.88 131.91 7.7K
10:47 131.95 131.96 131.95 131.95 25.5K
10:48 131.98 132.01 131.98 132.01 6.5K
10:49 132.00 132.03 131.98 132.03 15.7K
10:50 131.99 131.99 131.95 131.95 8.4K
10:51 132.01 132.02 131.99 132.00 12.3K
10:52 131.99 132.00 131.98 131.98 4.8K
10:53 131.93 131.93 131.89 131.89 10.4K
10:54 131.88 131.90 131.88 131.90 12.3K
10:55 131.89 131.89 131.86 131.87 7.8K
10:56 131.84 131.88 131.84 131.88 9.8K
10:57 131.88 131.88 131.86 131.88 24.2K
10:58 131.93 131.99 131.93 131.99 19.2K
10:59 131.97 131.99 131.94 131.94 14.1K
11:00 131.94 131.96 131.94 131.95 15.8K
11:01 131.95 131.95 131.90 131.90 7.5K
11:02 131.88 131.91 131.87 131.87 9.7K
11:03 131.88 131.96 131.88 131.96 14.9K
11:04 131.98 132.01 131.98 131.99 6.8K
11:05 131.94 131.95 131.94 131.95 10.6K
11:06 131.96 131.96 131.95 131.95 4.4K
11:07 131.96 131.96 131.96 131.96 9.1K
11:08 131.97 131.97 131.95 131.95 4.6K
11:09 131.94 131.99 131.94 131.98 10.6K
11:10 131.99 131.99 131.98 131.99 12.0K
11:11 132.01 132.03 132.01 132.03 5.2K
11:12 132.01 132.01 131.96 131.96 10.9K
11:13 131.94 131.94 131.94 131.94 10.7K
11:14 131.96 131.97 131.92 131.92 8.8K
11:15 131.95 131.99 131.95 131.99 24.0K
11:16 131.98 132.01 131.98 132.00 32.4K
11:17 131.98 132.01 131.97 132.01 15.3K
11:18 132.01 132.02 132.00 132.01 6.2K
11:19 131.98 131.98 131.96 131.96 8.7K
11:20 131.94 131.97 131.93 131.97 9.0K
11:21 132.00 132.00 131.98 131.98 16.8K
11:22 131.99 132.00 131.98 132.00 19.2K
11:23 132.02 132.03 132.01 132.01 13.6K
11:24 132.03 132.06 132.03 132.06 35.5K
11:25 132.06 132.07 132.06 132.06 4.0K
11:26 132.02 132.05 132.02 132.04 6.8K
11:27 131.96 131.98 131.94 131.95 21.2K
11:28 131.94 131.94 131.93 131.93 7.4K
11:29 131.90 131.94 131.90 131.94 9.3K
11:30 131.97 131.97 131.95 131.96 5.7K
11:31 131.93 131.93 131.85 131.85 14.2K
11:32 131.83 131.84 131.82 131.82 11.6K
11:33 131.82 131.82 131.81 131.81 4.9K
11:34 131.77 131.77 131.77 131.77 5.1K
11:35 131.77 131.77 131.75 131.75 15.7K
11:36 131.76 131.82 131.76 131.82 7.8K
11:37 131.84 131.84 131.80 131.80 6.7K
11:38 131.78 131.78 131.75 131.77 8.1K
11:39 131.75 131.76 131.75 131.76 6.6K
11:40 131.76 131.76 131.74 131.76 7.0K
11:41 131.74 131.74 131.65 131.66 22.3K
11:42 131.66 131.68 131.66 131.68 4.6K
11:43 131.68 131.70 131.66 131.66 9.6K
11:44 131.68 131.68 131.60 131.60 9.3K
11:45 131.59 131.59 131.58 131.58 5.0K
11:46 131.57 131.57 131.52 131.52 10.4K
11:47 131.54 131.56 131.54 131.56 5.0K
11:48 131.55 131.55 131.54 131.55 3.7K
11:49 131.57 131.59 131.57 131.59 7.9K
11:50 131.59 131.63 131.59 131.61 8.3K
11:51 131.61 131.62 131.61 131.62 4.8K
11:52 131.61 131.61 131.57 131.57 7.3K
11:53 131.57 131.58 131.57 131.57 2.9K
11:54 131.62 131.62 131.57 131.57 6.1K
11:55 131.57 131.58 131.57 131.58 3.5K
11:56 131.59 131.66 131.59 131.66 7.5K
11:57 131.66 131.66 131.64 131.65 4.0K
11:58 131.65 131.65 131.59 131.59 7.1K
11:59 131.56 131.58 131.56 131.58 8.3K
12:00 131.58 131.58 131.51 131.51 7.4K
12:01 131.49 131.51 131.49 131.49 3.9K
12:02 131.47 131.53 131.47 131.51 13.4K
12:03 131.50 131.51 131.50 131.51 2.9K
12:04 131.51 131.51 131.51 131.51 3.2K
12:05 131.51 131.51 131.49 131.49 2.7K
12:06 131.48 131.48 131.44 131.44 3.8K
12:07 131.45 131.48 131.44 131.48 6.2K
12:08 131.48 131.48 131.43 131.45 5.7K
12:09 131.47 131.50 131.47 131.50 6.2K
12:10 131.51 131.51 131.48 131.48 10.3K
12:11 131.45 131.45 131.43 131.43 10.1K
12:12 131.43 131.45 131.43 131.45 5.0K
12:13 131.45 131.47 131.44 131.47 5.6K
12:14 131.46 131.49 131.46 131.48 9.7K
12:15 131.48 131.48 131.47 131.48 1.7K
12:16 131.48 131.48 131.45 131.45 9.4K
12:17 131.46 131.46 131.44 131.44 3.2K
12:18 131.42 131.43 131.42 131.43 4.1K
12:19 131.43 131.43 131.43 131.43 1.4K
12:20 131.43 131.43 131.42 131.42 6.0K
12:21 131.41 131.41 131.39 131.39 4.7K
12:22 131.39 131.42 131.39 131.42 10.1K
12:23 131.42 131.42 131.41 131.42 2.9K
12:24 131.41 131.41 131.39 131.39 14.5K
12:25 131.37 131.37 131.34 131.34 3.3K
12:26 131.34 131.34 131.32 131.32 7.6K
12:27 131.33 131.34 131.30 131.30 3.4K
12:28 131.34 131.34 131.34 131.34 17.6K
12:29 131.34 131.38 131.34 131.36 5.0K
12:30 131.35 131.38 131.35 131.37 4.9K
12:31 131.36 131.36 131.34 131.34 8.6K
12:32 131.34 131.35 131.34 131.35 2.7K
12:33 131.35 131.35 131.33 131.34 9.3K
12:34 131.34 131.34 131.30 131.30 14.1K
12:35 131.31 131.31 131.30 131.30 2.6K
12:36 131.25 131.25 131.24 131.24 7.5K
12:37 131.24 131.24 131.23 131.23 58.0K
12:38 131.23 131.29 131.23 131.29 13.8K
12:39 131.28 131.28 131.27 131.27 10.7K
12:40 131.27 131.28 131.27 131.28 4.8K
12:41 131.28 131.28 131.22 131.22 10.3K
12:42 131.21 131.21 131.20 131.20 6.1K
12:43 131.23 131.24 131.23 131.24 5.6K
12:44 131.26 131.32 131.26 131.32 10.2K
12:45 131.32 131.32 131.31 131.31 5.1K
12:46 131.33 131.33 131.31 131.31 6.5K
12:47 131.32 131.40 131.32 131.40 5.5K
12:48 131.40 131.41 131.40 131.41 3.5K
12:49 131.39 131.44 131.39 131.42 4.4K
12:50 131.42 131.42 131.41 131.42 6.5K
12:51 131.43 131.43 131.42 131.42 7.5K
12:52 131.43 131.43 131.42 131.43 1.3K
12:53 131.41 131.42 131.40 131.41 14.9K
12:54 131.40 131.40 131.38 131.39 6.4K
12:55 131.43 131.44 131.43 131.43 9.9K
12:56 131.44 131.44 131.43 131.43 4.9K
12:57 131.43 131.43 131.42 131.42 7.6K
12:58 131.42 131.42 131.42 131.42 0.5K
12:59 131.45 131.45 131.44 131.45 4.8K
13:00 131.46 131.46 131.42 131.42 8.1K
13:01 131.42 131.42 131.40 131.41 11.4K
13:02 131.41 131.46 131.41 131.46 13.5K
13:03 131.45 131.46 131.45 131.46 1.8K
13:04 131.46 131.46 131.46 131.46 3.5K
13:05 131.42 131.42 131.42 131.42 6.0K
13:06 131.42 131.45 131.42 131.43 19.7K
13:07 131.43 131.44 131.43 131.44 6.6K
13:08 131.44 131.44 131.40 131.40 7.3K
13:09 131.41 131.41 131.38 131.38 11.0K
13:10 131.38 131.38 131.37 131.38 8.0K
13:11 131.36 131.37 131.36 131.37 6.3K
13:12 131.38 131.39 131.36 131.36 7.7K
13:13 131.37 131.38 131.35 131.35 22.7K
13:14 131.35 131.35 131.31 131.31 39.8K
13:15 131.31 131.31 131.31 131.31 31.2K
13:16 131.31 131.31 131.30 131.31 3.8K
13:17 131.31 131.34 131.31 131.33 3.0K
13:18 131.33 131.37 131.33 131.37 28.2K
13:19 131.40 131.40 131.37 131.37 11.3K
13:20 131.37 131.39 131.37 131.39 3.4K
13:21 131.39 131.40 131.39 131.40 10.4K
13:22 131.40 131.42 131.40 131.42 10.8K
13:23 131.43 131.52 131.43 131.52 28.3K
13:24 131.46 131.47 131.44 131.44 22.3K
13:25 131.45 131.46 131.45 131.46 8.7K
13:26 131.45 131.45 131.42 131.42 8.3K
13:27 131.43 131.43 131.39 131.39 6.7K
13:28 131.38 131.38 131.37 131.38 6.8K
13:29 131.37 131.42 131.37 131.42 3.6K
13:30 131.41 131.41 131.27 131.34 39.4K
13:31 131.35 131.35 131.27 131.29 19.5K
13:32 131.33 131.37 131.33 131.37 46.1K
13:33 131.40 131.41 131.39 131.41 7.1K
13:34 131.41 131.44 131.40 131.44 10.7K
13:35 131.39 131.41 131.39 131.41 7.4K
13:36 131.38 131.40 131.38 131.40 4.4K
13:37 131.41 131.44 131.41 131.43 10.8K
13:38 131.43 131.43 131.41 131.41 4.5K
13:39 131.40 131.40 131.40 131.40 7.6K
13:40 131.37 131.37 131.34 131.37 16.2K
13:41 131.35 131.38 131.35 131.37 7.1K
13:42 131.36 131.36 131.35 131.36 2.4K
13:43 131.31 131.32 131.31 131.31 18.9K
13:44 131.29 131.29 131.26 131.26 28.7K
13:45 131.23 131.26 131.23 131.26 17.1K
13:46 131.27 131.35 131.27 131.35 111.6K
13:47 131.35 131.35 131.30 131.30 38.6K
13:48 131.31 131.32 131.30 131.32 11.0K
13:49 131.33 131.33 131.25 131.30 17.3K
13:50 131.30 131.30 131.29 131.29 12.6K
13:51 131.28 131.29 131.21 131.21 31.3K
13:52 131.23 131.23 131.23 131.23 9.2K
13:53 131.24 131.25 131.18 131.18 17.0K
13:54 131.20 131.24 131.20 131.23 40.6K
13:55 131.21 131.22 131.19 131.21 12.5K
13:56 131.23 131.30 131.21 131.30 16.6K
13:57 131.32 131.32 131.29 131.29 26.0K
13:58 131.26 131.26 131.23 131.24 14.2K
13:59 131.21 131.21 131.18 131.18 20.6K
14:00 131.19 131.35 131.19 131.35 24.8K
14:01 131.35 131.35 131.27 131.27 27.5K
14:02 131.24 131.27 131.23 131.23 27.9K
14:03 131.26 131.34 131.26 131.34 5.7K
14:04 131.33 131.33 131.31 131.31 4.8K
14:05 131.38 131.42 131.38 131.40 12.4K
14:06 131.41 131.42 131.41 131.42 1.3K
14:07 131.44 131.44 131.42 131.42 10.4K
14:08 131.44 131.44 131.43 131.44 10.7K
14:09 131.43 131.43 131.39 131.40 12.7K
14:10 131.41 131.48 131.41 131.46 13.0K
14:11 131.46 131.46 131.45 131.45 8.6K
14:12 131.43 131.46 131.42 131.46 8.8K
14:13 131.45 131.46 131.44 131.44 9.4K
14:14 131.45 131.52 131.45 131.52 7.9K
14:15 131.53 131.55 131.50 131.50 10.1K
14:16 131.48 131.48 131.45 131.48 7.8K
14:17 131.48 131.48 131.44 131.44 9.1K
14:18 131.44 131.46 131.41 131.41 11.0K
14:19 131.43 131.46 131.42 131.46 4.9K
14:20 131.46 131.50 131.46 131.47 5.8K
14:21 131.47 131.47 131.46 131.46 15.9K
14:22 131.46 131.46 131.45 131.46 6.0K
14:23 131.46 131.49 131.46 131.48 8.8K
14:24 131.49 131.54 131.49 131.54 9.4K
14:25 131.54 131.54 131.52 131.52 5.0K
14:26 131.52 131.53 131.51 131.53 8.3K
14:27 131.53 131.53 131.47 131.47 20.7K
14:28 131.48 131.49 131.48 131.49 7.4K
14:29 131.50 131.50 131.48 131.49 10.2K
14:30 131.49 131.49 131.48 131.49 3.7K
14:31 131.52 131.52 131.50 131.51 5.9K
14:32 131.50 131.50 131.46 131.46 11.3K
14:33 131.44 131.46 131.44 131.46 8.0K
14:34 131.46 131.48 131.46 131.48 3.6K
14:35 131.48 131.48 131.36 131.36 15.3K
14:36 131.39 131.39 131.39 131.39 2.3K
14:37 131.39 131.39 131.37 131.37 5.9K
14:38 131.37 131.37 131.35 131.36 8.9K
14:39 131.37 131.37 131.34 131.35 8.2K
14:40 131.34 131.38 131.34 131.38 11.1K
14:41 131.39 131.39 131.36 131.36 8.1K
14:42 131.36 131.36 131.34 131.36 3.1K
14:43 131.35 131.36 131.33 131.36 7.1K
14:44 131.36 131.39 131.36 131.39 4.9K
14:45 131.44 131.48 131.44 131.48 31.4K
14:46 131.47 131.47 131.43 131.43 5.2K
14:47 131.43 131.44 131.42 131.42 3.0K
14:48 131.39 131.39 131.37 131.37 14.0K
14:49 131.37 131.38 131.37 131.38 4.2K
14:50 131.38 131.38 131.38 131.38 4.2K
14:51 131.38 131.39 131.38 131.38 4.1K
14:52 131.38 131.39 131.37 131.39 7.8K
14:53 131.39 131.45 131.39 131.45 5.4K
14:54 131.44 131.44 131.42 131.42 9.4K
14:55 131.40 131.41 131.38 131.41 8.4K
14:56 131.42 131.42 131.42 131.42 3.2K
14:57 131.39 131.40 131.37 131.40 11.4K
14:58 131.40 131.40 131.38 131.38 5.5K
14:59 131.40 131.40 131.39 131.39 5.1K
15:00 131.39 131.40 131.39 131.40 3.2K
15:01 131.38 131.42 131.38 131.42 14.1K
15:02 131.45 131.45 131.42 131.42 22.4K
15:03 131.43 131.43 131.43 131.43 8.4K
15:04 131.46 131.46 131.44 131.44 26.9K
15:05 131.44 131.45 131.43 131.45 7.6K
15:06 131.46 131.46 131.43 131.44 4.8K
15:07 131.44 131.45 131.41 131.43 17.9K
15:08 131.42 131.42 131.40 131.40 8.0K
15:09 131.39 131.39 131.38 131.38 7.8K
15:10 131.37 131.37 131.31 131.31 8.3K
15:11 131.32 131.35 131.32 131.35 2.7K
15:12 131.39 131.39 131.36 131.37 56.5K
15:13 131.37 131.37 131.34 131.34 5.3K
15:14 131.33 131.37 131.33 131.37 7.2K
15:15 131.37 131.37 131.35 131.35 7.5K
15:16 131.36 131.36 131.34 131.35 5.9K
15:17 131.36 131.36 131.29 131.29 17.0K
15:18 131.28 131.28 131.27 131.27 9.0K
15:19 131.25 131.26 131.21 131.21 11.9K
15:20 131.21 131.21 131.16 131.16 16.5K
15:21 131.18 131.18 131.15 131.15 14.1K
15:22 131.15 131.16 131.14 131.14 26.3K
15:23 131.15 131.18 131.15 131.18 53.3K
15:24 131.19 131.19 131.16 131.17 36.4K
15:25 131.16 131.22 131.16 131.22 58.2K
15:26 131.22 131.22 131.22 131.22 2.4K
15:27 131.21 131.21 131.12 131.12 49.8K
15:28 131.12 131.17 131.12 131.17 15.7K
15:29 131.14 131.17 131.14 131.17 6.6K
15:30 131.19 131.21 131.19 131.19 22.3K
15:31 131.17 131.17 131.06 131.06 17.8K
15:32 131.04 131.04 130.99 131.00 27.4K
15:33 130.99 130.99 130.95 130.95 13.5K
15:34 130.89 130.89 130.83 130.83 17.9K
15:35 130.82 130.82 130.76 130.79 24.9K
15:36 130.78 130.84 130.78 130.84 14.5K
15:37 130.82 130.83 130.82 130.82 7.9K
15:38 130.83 130.83 130.82 130.82 5.5K
15:39 130.84 130.85 130.84 130.85 6.4K
15:40 130.91 130.93 130.91 130.92 12.6K
15:41 130.94 130.94 130.89 130.89 18.9K
15:42 130.91 130.93 130.91 130.93 9.9K
15:43 130.88 130.89 130.87 130.89 13.5K
15:44 130.90 130.90 130.86 130.86 7.4K
15:45 130.85 130.86 130.83 130.86 21.8K
15:46 130.88 130.88 130.76 130.79 29.1K
15:47 130.80 130.80 130.77 130.77 23.4K
15:48 130.77 130.77 130.75 130.77 31.9K
15:49 130.73 130.73 130.69 130.69 40.0K
15:50 130.73 130.73 130.70 130.73 84.8K
15:51 130.74 130.78 130.74 130.78 26.0K
15:52 130.80 130.80 130.77 130.77 38.3K
15:53 130.77 130.77 130.74 130.75 26.1K
15:54 130.75 130.87 130.75 130.84 64.1K
15:55 130.81 130.88 130.76 130.88 83.6K
15:56 130.94 130.98 130.94 130.98 108.3K
15:57 130.99 131.01 130.91 130.91 76.8K
15:58 130.91 130.91 130.88 130.90 67.1K
15:59 130.91 130.95 130.84 130.84 163.2K
16:00 131.00 131.01 131.00 131.01 2,318.5K
16:01 131.01 131.01 131.01 131.01 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