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
09:30 131.00 131.42 131.00 131.42 111.1K
09:31 131.43 131.43 131.36 131.42 4.2K
09:32 131.45 131.46 131.43 131.44 5.4K
09:33 131.38 131.87 131.38 131.87 44.3K
09:34 131.85 132.43 131.85 132.43 43.0K
09:35 132.45 132.45 132.24 132.35 37.4K
09:36 132.24 132.24 132.11 132.13 24.7K
09:37 132.21 132.21 132.10 132.10 49.4K
09:38 132.09 132.14 132.09 132.11 12.2K
09:39 132.13 132.13 132.10 132.13 4.3K
09:40 132.08 132.10 131.95 131.95 21.1K
09:41 131.98 132.03 131.98 132.03 17.0K
09:42 132.03 132.22 132.03 132.22 47.9K
09:43 132.20 132.20 132.06 132.12 22.6K
09:44 132.12 132.22 132.12 132.19 16.9K
09:45 132.22 132.31 132.22 132.31 31.6K
09:46 132.33 132.33 132.18 132.18 15.3K
09:47 132.14 132.14 132.09 132.09 9.8K
09:48 132.17 132.19 132.17 132.19 10.3K
09:49 132.23 132.23 132.16 132.16 6.2K
09:50 132.17 132.23 132.12 132.23 19.9K
09:51 132.28 132.28 132.21 132.21 15.5K
09:52 132.21 132.23 132.20 132.23 4.6K
09:53 132.22 132.33 132.22 132.33 15.5K
09:54 132.34 132.45 132.34 132.45 10.9K
09:55 132.45 132.46 132.41 132.46 12.0K
09:56 132.47 132.48 132.42 132.48 18.9K
09:57 132.48 132.48 132.35 132.35 9.8K
09:58 132.35 132.35 132.28 132.31 8.3K
09:59 132.32 132.32 132.24 132.24 9.8K
10:00 132.23 132.32 132.23 132.32 18.4K
10:01 132.34 132.35 132.34 132.35 34.9K
10:02 132.34 132.38 132.34 132.37 14.7K
10:03 132.42 132.43 132.42 132.42 13.3K
10:04 132.49 132.51 132.49 132.51 16.3K
10:05 132.52 132.53 132.52 132.53 7.4K
10:06 132.55 132.56 132.55 132.55 4.8K
10:07 132.54 132.54 132.48 132.48 13.1K
10:08 132.48 132.52 132.48 132.52 9.8K
10:09 132.52 132.52 132.46 132.46 2.8K
10:10 132.48 132.48 132.45 132.45 20.3K
10:11 132.46 132.49 132.45 132.49 15.2K
10:12 132.47 132.47 132.42 132.42 5.8K
10:13 132.42 132.49 132.42 132.49 39.5K
10:14 132.50 132.54 132.50 132.53 27.1K
10:15 132.64 132.68 132.64 132.67 24.6K
10:16 132.69 132.81 132.69 132.81 35.7K
10:17 132.82 132.82 132.78 132.78 3.9K
10:18 132.76 132.76 132.75 132.75 6.5K
10:19 132.76 132.79 132.76 132.79 11.7K
10:20 132.80 132.87 132.80 132.85 28.3K
10:21 132.85 132.90 132.85 132.90 32.2K
10:22 132.82 132.82 132.80 132.82 12.8K
10:23 132.79 132.84 132.79 132.84 27.4K
10:24 132.77 132.81 132.77 132.81 10.5K
10:25 132.85 132.85 132.83 132.83 12.1K
10:26 132.81 132.81 132.81 132.81 9.1K
10:27 132.86 132.93 132.86 132.93 101.5K
10:28 132.90 132.92 132.86 132.92 19.3K
10:29 132.92 132.92 132.90 132.92 6.4K
10:30 132.88 132.88 132.79 132.79 16.0K
10:31 132.76 132.78 132.76 132.77 9.5K
10:32 132.75 132.75 132.65 132.65 23.6K
10:33 132.64 132.66 132.64 132.64 2.4K
10:34 132.64 132.74 132.63 132.74 9.7K
10:35 132.72 132.73 132.72 132.73 30.0K
10:36 132.71 132.71 132.70 132.71 10.2K
10:37 132.71 132.81 132.71 132.81 32.8K
10:38 132.75 132.80 132.71 132.71 19.2K
10:39 132.68 132.68 132.58 132.59 15.6K
10:40 132.57 132.60 132.57 132.60 11.2K
10:41 132.60 132.63 132.60 132.63 10.1K
10:42 132.58 132.58 132.52 132.52 19.0K
10:43 132.52 132.52 132.51 132.52 15.4K
10:44 132.53 132.53 132.52 132.53 5.4K
10:45 132.51 132.51 132.49 132.49 11.3K
10:46 132.51 132.62 132.51 132.62 17.1K
10:47 132.62 132.62 132.50 132.50 4.9K
10:48 132.52 132.57 132.52 132.57 7.1K
10:49 132.59 132.70 132.59 132.70 7.9K
10:50 132.74 132.78 132.73 132.73 6.4K
10:51 132.74 132.74 132.70 132.70 10.1K
10:52 132.70 132.73 132.70 132.72 42.2K
10:53 132.72 132.82 132.72 132.82 12.9K
10:54 132.87 132.88 132.86 132.87 16.6K
10:55 132.97 132.98 132.96 132.97 12.6K
10:56 132.96 132.97 132.95 132.97 10.3K
10:57 132.96 132.97 132.96 132.97 9.0K
10:58 132.97 133.00 132.97 132.97 12.3K
10:59 132.94 132.99 132.94 132.94 13.7K
11:00 132.95 132.95 132.90 132.90 28.4K
11:01 132.90 132.90 132.85 132.85 15.4K
11:02 132.79 132.85 132.79 132.85 6.8K
11:03 132.85 132.88 132.85 132.88 12.8K
11:04 132.87 132.88 132.86 132.88 8.3K
11:05 132.88 132.92 132.88 132.92 4.1K
11:06 132.95 132.97 132.91 132.91 10.7K
11:07 133.01 133.03 132.99 133.03 13.9K
11:08 133.04 133.07 133.04 133.07 6.6K
11:09 133.05 133.05 133.01 133.01 19.4K
11:10 133.01 133.03 133.01 133.03 3.3K
11:11 133.04 133.04 133.03 133.03 6.5K
11:12 133.03 133.04 133.03 133.03 6.6K
11:13 133.02 133.02 132.99 132.99 5.0K
11:14 133.00 133.00 132.99 133.00 4.5K
11:15 133.01 133.02 133.01 133.01 2.6K
11:16 133.02 133.06 132.98 133.06 17.3K
11:17 133.09 133.13 133.07 133.13 41.9K
11:18 133.13 133.14 133.11 133.11 12.8K
11:19 133.10 133.10 133.07 133.09 7.1K
11:20 133.09 133.10 133.08 133.10 4.4K
11:21 133.10 133.10 133.01 133.01 8.5K
11:22 133.01 133.08 133.01 133.05 33.4K
11:23 133.05 133.06 133.05 133.06 9.9K
11:24 133.06 133.06 133.05 133.05 37.1K
11:25 133.06 133.06 133.06 133.06 20.7K
11:26 133.06 133.09 133.06 133.09 8.2K
11:27 133.08 133.11 133.08 133.11 9.7K
11:28 133.15 133.20 133.15 133.17 33.7K
11:29 133.14 133.17 133.14 133.17 15.3K
11:30 133.17 133.17 133.12 133.12 6.8K
11:31 133.12 133.12 133.02 133.02 13.6K
11:32 133.01 133.03 133.01 133.01 14.0K
11:33 133.03 133.03 132.99 132.99 6.3K
11:34 132.98 132.98 132.93 132.93 14.4K
11:35 132.93 133.04 132.93 133.04 8.8K
11:36 133.05 133.06 133.03 133.04 4.6K
11:37 132.98 132.98 132.96 132.97 32.6K
11:38 132.97 132.97 132.95 132.95 7.6K
11:39 132.93 132.96 132.93 132.96 3.9K
11:40 132.97 133.02 132.97 132.99 7.8K
11:41 132.98 132.98 132.94 132.94 2.7K
11:42 132.94 132.94 132.91 132.93 10.3K
11:43 132.94 132.96 132.94 132.96 1.2K
11:44 132.97 133.03 132.97 133.03 14.4K
11:45 133.03 133.05 133.03 133.05 6.2K
11:46 133.06 133.07 133.05 133.07 8.3K
11:47 133.09 133.18 133.09 133.18 12.5K
11:48 133.17 133.19 133.16 133.19 5.7K
11:49 133.18 133.18 133.14 133.14 8.0K
11:50 133.14 133.14 133.08 133.09 9.9K
11:51 133.09 133.10 133.08 133.10 8.9K
11:52 133.10 133.10 133.09 133.10 7.5K
11:53 133.10 133.12 133.10 133.12 23.2K
11:54 133.14 133.16 133.13 133.16 4.0K
11:55 133.16 133.20 133.16 133.20 15.5K
11:56 133.21 133.21 133.12 133.12 93.8K
11:57 133.17 133.18 133.16 133.16 7.4K
11:58 133.17 133.21 133.17 133.21 28.1K
11:59 133.19 133.20 133.19 133.20 0.9K
12:00 133.20 133.26 133.20 133.22 31.4K
12:01 133.20 133.24 133.20 133.24 11.0K
12:02 133.26 133.26 133.21 133.23 8.7K
12:03 133.21 133.21 133.18 133.18 12.7K
12:04 133.15 133.15 133.12 133.13 11.7K
12:05 133.14 133.23 133.14 133.23 24.8K
12:06 133.23 133.23 133.21 133.21 13.8K
12:07 133.21 133.23 133.17 133.17 8.8K
12:08 133.18 133.21 133.18 133.21 13.2K
12:09 133.24 133.24 133.23 133.23 23.8K
12:10 133.21 133.21 133.17 133.17 3.8K
12:11 133.16 133.16 133.09 133.11 4.5K
12:12 133.07 133.13 133.07 133.08 29.0K
12:13 133.06 133.11 133.06 133.11 5.2K
12:14 133.14 133.14 133.13 133.14 9.9K
12:15 133.15 133.15 133.12 133.13 2.0K
12:16 133.18 133.25 133.18 133.25 19.6K
12:17 133.26 133.26 133.23 133.25 10.6K
12:18 133.24 133.24 133.23 133.23 3.3K
12:19 133.22 133.24 133.22 133.23 12.7K
12:20 133.22 133.24 133.22 133.24 1.9K
12:21 133.23 133.28 133.23 133.28 29.6K
12:22 133.28 133.28 133.27 133.27 6.2K
12:23 133.27 133.27 133.27 133.27 2.7K
12:24 133.27 133.27 133.27 133.27 0.9K
12:25 133.27 133.27 133.25 133.25 3.3K
12:26 133.25 133.27 133.25 133.27 5.5K
12:27 133.27 133.34 133.27 133.34 21.9K
12:28 133.34 133.35 133.34 133.35 8.5K
12:29 133.35 133.45 133.35 133.43 16.2K
12:30 133.43 133.43 133.38 133.38 8.2K
12:31 133.37 133.39 133.36 133.39 11.7K
12:32 133.39 133.39 133.37 133.37 9.8K
12:33 133.38 133.38 133.37 133.37 23.4K
12:34 133.37 133.37 133.36 133.36 5.1K
12:35 133.37 133.39 133.37 133.38 13.5K
12:36 133.37 133.37 133.34 133.34 5.2K
12:37 133.37 133.37 133.34 133.35 4.0K
12:38 133.35 133.35 133.31 133.31 4.0K
12:39 133.31 133.32 133.31 133.31 6.4K
12:40 133.35 133.43 133.35 133.41 9.4K
12:41 133.41 133.50 133.41 133.50 10.6K
12:42 133.52 133.54 133.52 133.53 27.6K
12:43 133.54 133.54 133.43 133.47 29.6K
12:44 133.49 133.49 133.46 133.46 8.0K
12:45 133.47 133.49 133.46 133.46 8.5K
12:46 133.45 133.46 133.45 133.46 6.0K
12:47 133.48 133.50 133.43 133.43 23.3K
12:48 133.42 133.42 133.37 133.38 9.1K
12:49 133.35 133.41 133.35 133.41 10.3K
12:50 133.40 133.41 133.36 133.36 13.7K
12:51 133.34 133.35 133.32 133.35 31.1K
12:52 133.33 133.37 133.33 133.37 10.2K
12:53 133.38 133.38 133.37 133.37 5.2K
12:54 133.36 133.38 133.36 133.38 4.6K
12:55 133.38 133.42 133.38 133.42 17.8K
12:56 133.40 133.45 133.40 133.43 7.3K
12:57 133.42 133.42 133.39 133.42 14.7K
12:58 133.42 133.42 133.41 133.41 0.3K
12:59 133.42 133.43 133.42 133.43 4.1K
13:00 133.43 133.44 133.43 133.44 4.0K
13:01 133.47 133.51 133.47 133.51 19.7K
13:02 133.51 133.51 133.50 133.50 17.8K
13:03 133.50 133.51 133.50 133.50 9.8K
13:04 133.45 133.45 133.40 133.40 13.1K
13:05 133.40 133.40 133.40 133.40 1.2K
13:06 133.40 133.43 133.39 133.43 5.9K
13:07 133.47 133.47 133.47 133.47 17.6K
13:08 133.50 133.51 133.47 133.47 12.2K
13:09 133.46 133.46 133.45 133.45 4.9K
13:10 133.45 133.47 133.45 133.46 1.0K
13:11 133.47 133.50 133.47 133.50 4.9K
13:12 133.50 133.50 133.49 133.49 6.1K
13:13 133.52 133.53 133.52 133.53 7.4K
13:14 133.53 133.53 133.51 133.51 4.9K
13:15 133.52 133.56 133.52 133.56 11.2K
13:16 133.56 133.59 133.56 133.58 3.1K
13:17 133.54 133.57 133.54 133.57 13.5K
13:18 133.57 133.57 133.52 133.52 3.1K
13:19 133.52 133.52 133.48 133.49 4.1K
13:20 133.46 133.46 133.44 133.44 8.2K
13:21 133.43 133.43 133.39 133.39 5.5K
13:22 133.39 133.39 133.36 133.36 2.8K
13:23 133.36 133.38 133.36 133.38 6.0K
13:24 133.37 133.38 133.37 133.38 1.8K
13:25 133.41 133.43 133.41 133.43 10.0K
13:26 133.42 133.42 133.39 133.39 3.4K
13:27 133.39 133.39 133.38 133.38 6.6K
13:28 133.38 133.40 133.38 133.40 5.1K
13:29 133.39 133.40 133.39 133.39 7.8K
13:30 133.41 133.41 133.41 133.41 2.0K
13:31 133.39 133.40 133.39 133.40 5.3K
13:32 133.40 133.45 133.40 133.45 9.6K
13:33 133.46 133.46 133.44 133.44 6.0K
13:34 133.46 133.48 133.46 133.48 7.4K
13:35 133.46 133.46 133.42 133.42 6.7K
13:36 133.42 133.45 133.42 133.45 5.0K
13:37 133.47 133.48 133.47 133.48 3.2K
13:38 133.48 133.49 133.47 133.47 1.7K
13:39 133.48 133.50 133.48 133.50 3.7K
13:40 133.50 133.51 133.50 133.51 12.1K
13:41 133.50 133.50 133.47 133.48 4.2K
13:42 133.48 133.48 133.47 133.47 5.7K
13:43 133.47 133.48 133.47 133.48 1.7K
13:44 133.47 133.51 133.47 133.51 7.6K
13:45 133.53 133.54 133.53 133.54 25.0K
13:46 133.54 133.54 133.53 133.53 4.9K
13:47 133.54 133.59 133.54 133.59 10.1K
13:48 133.58 133.59 133.50 133.50 27.3K
13:49 133.51 133.52 133.51 133.52 6.6K
13:50 133.53 133.56 133.53 133.55 9.8K
13:51 133.53 133.54 133.53 133.53 1.7K
13:52 133.56 133.59 133.55 133.59 5.1K
13:53 133.62 133.62 133.57 133.57 15.5K
13:54 133.59 133.59 133.59 133.59 4.3K
13:55 133.59 133.59 133.57 133.57 4.1K
13:56 133.57 133.59 133.57 133.59 4.8K
13:57 133.59 133.60 133.59 133.59 0.2K
13:58 133.59 133.59 133.55 133.55 10.7K
13:59 133.56 133.56 133.56 133.56 2.1K
14:00 133.56 133.56 133.55 133.55 3.6K
14:01 133.57 133.59 133.57 133.58 10.2K
14:02 133.59 133.61 133.59 133.61 14.8K
14:03 133.62 133.68 133.62 133.66 8.6K
14:04 133.66 133.66 133.65 133.66 11.4K
14:05 133.66 133.67 133.66 133.67 18.8K
14:06 133.67 133.72 133.67 133.72 17.5K
14:07 133.72 133.72 133.67 133.68 16.0K
14:08 133.71 133.78 133.71 133.78 14.2K
14:09 133.77 133.77 133.77 133.77 8.6K
14:10 133.76 133.76 133.73 133.73 3.3K
14:11 133.74 133.77 133.74 133.74 6.4K
14:12 133.74 133.76 133.71 133.71 14.1K
14:13 133.66 133.68 133.66 133.68 20.2K
14:14 133.65 133.65 133.65 133.65 29.5K
14:15 133.65 133.66 133.65 133.65 12.1K
14:16 133.66 133.73 133.66 133.73 8.9K
14:17 133.73 133.73 133.71 133.71 8.3K
14:18 133.69 133.70 133.69 133.69 3.2K
14:19 133.69 133.69 133.67 133.67 20.1K
14:20 133.66 133.66 133.65 133.66 4.8K
14:21 133.67 133.68 133.67 133.68 3.4K
14:22 133.67 133.68 133.66 133.68 2.8K
14:23 133.68 133.71 133.68 133.71 7.1K
14:24 133.70 133.70 133.69 133.70 3.3K
14:25 133.70 133.70 133.69 133.70 3.2K
14:26 133.69 133.69 133.67 133.67 10.1K
14:27 133.67 133.67 133.64 133.65 2.2K
14:28 133.64 133.68 133.64 133.67 5.1K
14:29 133.67 133.67 133.64 133.64 7.5K
14:30 133.63 133.63 133.62 133.62 0.9K
14:31 133.62 133.62 133.60 133.60 24.5K
14:32 133.61 133.65 133.61 133.65 12.3K
14:33 133.67 133.68 133.67 133.67 15.5K
14:34 133.68 133.68 133.64 133.64 27.0K
14:35 133.63 133.69 133.63 133.69 18.8K
14:36 133.69 133.69 133.68 133.69 4.0K
14:37 133.68 133.68 133.66 133.66 15.1K
14:38 133.66 133.68 133.66 133.68 2.0K
14:39 133.68 133.68 133.68 133.68 5.4K
14:40 133.68 133.69 133.68 133.69 2.3K
14:41 133.71 133.71 133.70 133.70 5.4K
14:42 133.71 133.74 133.71 133.74 10.3K
14:43 133.73 133.73 133.70 133.70 31.0K
14:44 133.69 133.69 133.64 133.64 17.6K
14:45 133.61 133.64 133.61 133.62 23.7K
14:46 133.62 133.62 133.50 133.50 35.8K
14:47 133.55 133.58 133.55 133.58 13.4K
14:48 133.58 133.59 133.58 133.58 16.7K
14:49 133.63 133.63 133.60 133.60 6.0K
14:50 133.58 133.59 133.58 133.58 18.6K
14:51 133.58 133.58 133.58 133.58 14.7K
14:52 133.58 133.68 133.58 133.68 17.5K
14:53 133.68 133.72 133.68 133.72 34.9K
14:54 133.72 133.72 133.65 133.65 10.9K
14:55 133.65 133.69 133.65 133.69 6.3K
14:56 133.68 133.68 133.65 133.66 10.7K
14:57 133.62 133.66 133.62 133.66 16.1K
14:58 133.65 133.66 133.65 133.65 5.0K
14:59 133.64 133.70 133.64 133.70 16.7K
15:00 133.67 133.67 133.66 133.66 4.6K
15:01 133.66 133.71 133.66 133.71 10.4K
15:02 133.71 133.71 133.69 133.69 7.1K
15:03 133.70 133.71 133.70 133.70 4.0K
15:04 133.70 133.71 133.68 133.68 8.2K
15:05 133.69 133.69 133.67 133.68 8.7K
15:06 133.68 133.68 133.65 133.65 11.1K
15:07 133.65 133.66 133.65 133.66 10.1K
15:08 133.66 133.67 133.64 133.64 4.7K
15:09 133.65 133.66 133.65 133.65 13.5K
15:10 133.64 133.64 133.62 133.63 12.6K
15:11 133.63 133.63 133.61 133.61 5.6K
15:12 133.61 133.61 133.58 133.59 12.9K
15:13 133.58 133.61 133.58 133.60 7.9K
15:14 133.59 133.61 133.59 133.59 8.1K
15:15 133.59 133.59 133.59 133.59 2.1K
15:16 133.61 133.61 133.51 133.51 25.2K
15:17 133.46 133.46 133.46 133.46 10.2K
15:18 133.47 133.48 133.46 133.47 18.6K
15:19 133.47 133.47 133.45 133.45 10.0K
15:20 133.45 133.45 133.43 133.43 8.7K
15:21 133.43 133.45 133.43 133.45 7.2K
15:22 133.43 133.43 133.39 133.39 10.0K
15:23 133.38 133.38 133.36 133.36 6.7K
15:24 133.34 133.34 133.27 133.27 22.1K
15:25 133.26 133.26 133.13 133.13 38.2K
15:26 133.13 133.15 133.13 133.14 7.0K
15:27 133.13 133.16 133.13 133.14 5.2K
15:28 133.14 133.15 133.14 133.14 15.2K
15:29 133.16 133.17 133.16 133.17 15.5K
15:30 133.15 133.21 133.15 133.20 11.5K
15:31 133.25 133.28 133.25 133.27 12.2K
15:32 133.27 133.27 133.27 133.27 9.3K
15:33 133.26 133.28 133.25 133.28 10.3K
15:34 133.27 133.27 133.25 133.26 3.0K
15:35 133.23 133.24 133.18 133.18 22.8K
15:36 133.17 133.23 133.17 133.22 17.5K
15:37 133.24 133.26 133.24 133.26 10.2K
15:38 133.26 133.26 133.25 133.25 16.1K
15:39 133.24 133.28 133.24 133.28 23.7K
15:40 133.30 133.30 133.29 133.29 15.3K
15:41 133.30 133.48 133.30 133.48 32.6K
15:42 133.48 133.50 133.48 133.48 18.3K
15:43 133.44 133.44 133.36 133.36 27.5K
15:44 133.37 133.37 133.35 133.35 18.7K
15:45 133.36 133.44 133.36 133.42 27.9K
15:46 133.45 133.49 133.45 133.49 44.7K
15:47 133.47 133.49 133.47 133.49 31.6K
15:48 133.49 133.50 133.49 133.49 16.6K
15:49 133.51 133.57 133.51 133.53 24.5K
15:50 133.58 133.58 133.53 133.57 108.2K
15:51 133.57 133.57 133.53 133.53 41.7K
15:52 133.50 133.52 133.48 133.50 51.2K
15:53 133.46 133.47 133.42 133.42 57.2K
15:54 133.45 133.46 133.44 133.46 55.0K
15:55 133.47 133.47 133.38 133.41 75.2K
15:56 133.47 133.49 133.47 133.48 88.4K
15:57 133.44 133.45 133.43 133.44 83.6K
15:58 133.45 133.45 133.43 133.45 101.8K
15:59 133.48 133.48 133.45 133.48 155.3K
16:00 133.48 133.48 133.47 133.47 1,727.5K
16:01 133.47 133.47 133.47 133.47 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