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
09:30 134.55 135.02 134.55 134.88 177.1K
09:31 134.83 135.20 134.83 135.20 17.5K
09:32 135.27 135.45 135.27 135.45 30.9K
09:33 135.55 135.55 135.46 135.47 22.7K
09:34 135.42 135.62 135.42 135.48 25.9K
09:35 135.43 135.52 135.43 135.44 34.6K
09:36 135.34 135.34 135.07 135.07 52.6K
09:37 135.07 135.07 134.98 134.98 11.6K
09:38 135.01 135.08 135.01 135.08 10.9K
09:39 135.06 135.13 135.06 135.13 8.0K
09:40 135.16 135.31 135.16 135.31 18.9K
09:41 135.31 135.31 135.23 135.23 5.7K
09:42 135.25 135.27 135.23 135.24 16.6K
09:43 135.20 135.20 135.14 135.18 19.2K
09:44 135.17 135.17 135.05 135.05 28.6K
09:45 135.12 135.13 134.96 134.96 13.9K
09:46 134.97 134.97 134.95 134.95 10.2K
09:47 134.92 134.97 134.91 134.97 11.7K
09:48 134.97 134.97 134.89 134.96 9.4K
09:49 134.95 134.95 134.84 134.84 19.9K
09:50 134.85 134.85 134.78 134.78 17.8K
09:51 134.78 134.80 134.70 134.77 15.2K
09:52 134.78 134.80 134.78 134.80 6.4K
09:53 134.79 134.79 134.71 134.72 6.8K
09:54 134.78 134.78 134.70 134.70 13.0K
09:55 134.72 134.82 134.72 134.82 11.7K
09:56 134.84 134.95 134.84 134.95 10.5K
09:57 134.95 134.97 134.95 134.97 16.0K
09:58 134.94 135.03 134.94 135.03 15.7K
09:59 135.00 135.00 134.92 134.99 26.2K
10:00 135.02 135.06 134.99 134.99 19.4K
10:01 134.95 135.00 134.95 135.00 6.2K
10:02 135.00 135.00 134.94 134.94 10.7K
10:03 134.94 134.97 134.94 134.97 7.0K
10:04 135.01 135.03 135.01 135.02 11.2K
10:05 135.01 135.01 134.83 134.83 7.3K
10:06 134.85 134.89 134.85 134.88 10.3K
10:07 134.93 134.93 134.81 134.81 5.8K
10:08 134.78 134.79 134.78 134.79 7.6K
10:09 134.79 134.81 134.77 134.77 5.7K
10:10 134.78 134.83 134.78 134.81 17.4K
10:11 134.81 134.81 134.80 134.80 3.0K
10:12 134.77 134.77 134.74 134.74 20.3K
10:13 134.73 134.73 134.70 134.70 8.2K
10:14 134.70 134.70 134.68 134.68 7.5K
10:15 134.68 134.72 134.68 134.70 8.6K
10:16 134.66 134.68 134.63 134.63 9.7K
10:17 134.65 134.66 134.65 134.66 5.1K
10:18 134.68 134.68 134.65 134.65 16.2K
10:19 134.60 134.60 134.51 134.51 22.2K
10:20 134.52 134.53 134.45 134.45 12.3K
10:21 134.45 134.45 134.44 134.45 18.9K
10:22 134.46 134.46 134.41 134.41 12.5K
10:23 134.40 134.40 134.38 134.38 7.5K
10:24 134.34 134.38 134.34 134.37 28.1K
10:25 134.34 134.34 134.26 134.32 18.0K
10:26 134.32 134.32 134.27 134.27 7.0K
10:27 134.28 134.28 134.20 134.20 10.2K
10:28 134.20 134.27 134.20 134.27 10.0K
10:29 134.30 134.30 134.25 134.25 11.4K
10:30 134.30 134.36 134.29 134.36 17.5K
10:31 134.34 134.34 134.29 134.29 6.6K
10:32 134.27 134.29 134.23 134.29 10.2K
10:33 134.29 134.34 134.29 134.32 169.4K
10:34 134.32 134.38 134.32 134.38 9.9K
10:35 134.37 134.37 134.36 134.37 7.4K
10:36 134.38 134.43 134.38 134.40 14.8K
10:37 134.40 134.50 134.40 134.50 7.9K
10:38 134.51 134.53 134.50 134.50 8.8K
10:39 134.52 134.52 134.48 134.48 3.9K
10:40 134.48 134.48 134.46 134.46 5.7K
10:41 134.47 134.53 134.47 134.53 8.1K
10:42 134.56 134.61 134.56 134.61 9.6K
10:43 134.59 134.67 134.59 134.67 73.8K
10:44 134.68 134.69 134.63 134.64 44.3K
10:45 134.66 134.67 134.66 134.67 6.9K
10:46 134.69 134.69 134.66 134.66 11.0K
10:47 134.66 134.68 134.64 134.64 4.3K
10:48 134.63 134.64 134.61 134.61 5.4K
10:49 134.59 134.61 134.58 134.61 6.3K
10:50 134.61 134.61 134.59 134.61 4.7K
10:51 134.63 134.65 134.63 134.65 14.9K
10:52 134.67 134.69 134.67 134.69 24.1K
10:53 134.69 134.69 134.68 134.69 6.0K
10:54 134.70 134.71 134.70 134.70 5.2K
10:55 134.74 134.75 134.73 134.75 4.1K
10:56 134.76 134.76 134.75 134.75 1.5K
10:57 134.81 134.82 134.78 134.78 52.0K
10:58 134.78 134.79 134.76 134.79 2.3K
10:59 134.80 134.85 134.79 134.79 21.0K
11:00 134.81 134.81 134.78 134.79 8.3K
11:01 134.77 134.86 134.77 134.84 19.3K
11:02 134.83 134.83 134.82 134.82 5.7K
11:03 134.82 134.82 134.78 134.78 9.0K
11:04 134.78 134.78 134.78 134.78 3.7K
11:05 134.76 134.80 134.76 134.78 9.4K
11:06 134.76 134.76 134.76 134.76 7.6K
11:07 134.74 134.74 134.73 134.73 6.7K
11:08 134.72 134.78 134.72 134.78 6.2K
11:09 134.78 134.78 134.76 134.76 3.6K
11:10 134.78 134.80 134.76 134.80 23.9K
11:11 134.80 134.84 134.80 134.84 8.1K
11:12 134.82 134.83 134.82 134.82 9.2K
11:13 134.83 134.85 134.83 134.84 9.1K
11:14 134.85 134.85 134.81 134.81 21.8K
11:15 134.83 134.83 134.75 134.75 15.9K
11:16 134.76 134.77 134.75 134.76 8.0K
11:17 134.74 134.74 134.59 134.60 39.1K
11:18 134.59 134.59 134.51 134.51 10.1K
11:19 134.49 134.49 134.45 134.45 5.6K
11:20 134.44 134.47 134.44 134.47 7.4K
11:21 134.47 134.59 134.47 134.59 7.6K
11:22 134.59 134.59 134.55 134.55 15.1K
11:23 134.55 134.58 134.53 134.58 6.6K
11:24 134.56 134.58 134.56 134.58 9.1K
11:25 134.55 134.57 134.55 134.57 12.7K
11:26 134.54 134.54 134.51 134.53 8.3K
11:27 134.52 134.52 134.48 134.48 8.6K
11:28 134.45 134.46 134.45 134.45 14.5K
11:29 134.44 134.44 134.39 134.40 12.1K
11:30 134.40 134.45 134.40 134.45 23.4K
11:31 134.45 134.53 134.44 134.53 17.9K
11:32 134.53 134.57 134.53 134.57 20.6K
11:33 134.59 134.60 134.59 134.59 6.8K
11:34 134.59 134.60 134.59 134.60 11.0K
11:35 134.59 134.60 134.59 134.60 10.4K
11:36 134.61 134.61 134.58 134.58 14.1K
11:37 134.58 134.64 134.58 134.64 14.0K
11:38 134.66 134.66 134.66 134.66 12.1K
11:39 134.66 134.69 134.66 134.69 5.3K
11:40 134.68 134.69 134.67 134.68 24.2K
11:41 134.65 134.67 134.65 134.67 33.1K
11:42 134.65 134.67 134.65 134.67 10.4K
11:43 134.67 134.67 134.66 134.66 4.8K
11:44 134.62 134.62 134.58 134.60 28.0K
11:45 134.59 134.61 134.59 134.60 8.9K
11:46 134.62 134.62 134.55 134.55 137.3K
11:47 134.59 134.60 134.59 134.60 270.9K
11:48 134.61 134.61 134.59 134.59 2.8K
11:49 134.61 134.61 134.61 134.61 4.4K
11:50 134.61 134.66 134.61 134.66 24.7K
11:51 134.67 134.69 134.67 134.67 13.7K
11:52 134.67 134.68 134.67 134.67 5.4K
11:53 134.67 134.69 134.67 134.68 15.0K
11:54 134.68 134.69 134.67 134.67 3.7K
11:55 134.70 134.70 134.65 134.65 12.7K
11:56 134.64 134.64 134.64 134.64 5.8K
11:57 134.64 134.64 134.62 134.62 3.9K
11:58 134.63 134.69 134.63 134.69 25.5K
11:59 134.68 134.72 134.68 134.72 41.8K
12:00 134.71 134.75 134.71 134.75 25.7K
12:01 134.75 134.77 134.75 134.77 16.9K
12:02 134.73 134.74 134.73 134.74 28.9K
12:03 134.74 134.74 134.62 134.62 12.4K
12:04 134.59 134.63 134.59 134.60 22.4K
12:05 134.60 134.60 134.59 134.59 5.1K
12:06 134.57 134.57 134.52 134.52 22.8K
12:07 134.52 134.52 134.48 134.48 2.9K
12:08 134.47 134.49 134.47 134.49 8.5K
12:09 134.49 134.49 134.48 134.49 3.6K
12:10 134.49 134.51 134.49 134.49 11.5K
12:11 134.47 134.47 134.45 134.46 17.7K
12:12 134.47 134.47 134.47 134.47 2.1K
12:13 134.47 134.47 134.46 134.46 4.4K
12:14 134.47 134.47 134.30 134.30 34.8K
12:15 134.30 134.32 134.30 134.31 9.5K
12:16 134.32 134.33 134.29 134.29 11.7K
12:17 134.28 134.31 134.28 134.31 2.7K
12:18 134.31 134.33 134.31 134.33 10.4K
12:19 134.35 134.35 134.28 134.30 15.1K
12:20 134.26 134.29 134.20 134.20 15.0K
12:21 134.21 134.25 134.21 134.22 13.0K
12:22 134.22 134.22 134.22 134.22 3.8K
12:23 134.23 134.27 134.23 134.25 7.6K
12:24 134.25 134.26 134.25 134.25 4.1K
12:25 134.25 134.26 134.25 134.25 5.2K
12:26 134.21 134.21 134.13 134.13 47.7K
12:27 134.13 134.14 134.11 134.11 14.8K
12:28 134.11 134.11 134.10 134.10 18.5K
12:29 134.09 134.09 134.07 134.07 9.6K
12:30 134.07 134.10 134.07 134.10 9.9K
12:31 134.10 134.10 134.08 134.10 7.7K
12:32 134.11 134.12 134.11 134.12 5.1K
12:33 134.11 134.11 134.09 134.09 3.8K
12:34 134.09 134.09 134.07 134.08 4.1K
12:35 134.08 134.10 134.08 134.10 1.2K
12:36 134.08 134.11 134.08 134.11 4.7K
12:37 134.12 134.15 134.12 134.15 7.6K
12:38 134.15 134.16 134.12 134.15 8.8K
12:39 134.15 134.16 134.15 134.16 1.4K
12:40 134.16 134.16 134.15 134.15 3.4K
12:41 134.17 134.17 134.14 134.14 12.5K
12:42 134.13 134.13 134.07 134.08 19.2K
12:43 134.09 134.09 134.07 134.07 4.4K
12:44 134.08 134.08 134.06 134.06 24.3K
12:45 134.09 134.09 134.08 134.08 12.0K
12:46 134.08 134.09 134.08 134.09 1.8K
12:47 134.09 134.11 134.08 134.11 8.9K
12:48 134.11 134.11 134.09 134.09 4.3K
12:49 134.07 134.14 134.07 134.14 11.8K
12:50 134.12 134.12 134.11 134.11 4.4K
12:51 134.11 134.12 134.11 134.11 2.7K
12:52 134.08 134.14 134.08 134.14 8.3K
12:53 134.15 134.15 134.13 134.13 39.3K
12:54 134.13 134.13 134.13 134.13 3.2K
12:55 134.10 134.12 134.10 134.10 21.6K
12:56 134.10 134.15 134.10 134.15 7.9K
12:57 134.15 134.15 134.09 134.09 11.4K
12:58 134.08 134.15 134.08 134.15 8.6K
12:59 134.15 134.15 134.10 134.10 5.6K
13:00 134.10 134.12 134.10 134.11 4.5K
13:01 134.11 134.12 134.11 134.11 3.8K
13:02 134.11 134.11 134.08 134.09 5.2K
13:03 134.09 134.10 134.09 134.09 2.8K
13:04 134.15 134.18 134.15 134.18 10.1K
13:05 134.20 134.20 134.13 134.14 18.3K
13:06 134.13 134.13 134.13 134.13 1.7K
13:07 134.13 134.14 134.13 134.14 4.5K
13:08 134.16 134.18 134.16 134.18 24.2K
13:09 134.18 134.19 134.17 134.17 9.5K
13:10 134.15 134.15 134.13 134.14 7.2K
13:11 134.12 134.12 134.08 134.08 13.6K
13:12 134.09 134.11 134.08 134.11 10.7K
13:13 134.13 134.14 134.13 134.14 5.2K
13:14 134.13 134.13 134.10 134.11 7.4K
13:15 134.11 134.11 133.98 133.98 19.7K
13:16 133.97 133.97 133.95 133.97 14.3K
13:17 133.98 133.99 133.98 133.99 2.2K
13:18 134.01 134.01 134.00 134.00 5.3K
13:19 134.02 134.04 134.02 134.04 6.3K
13:20 134.08 134.08 134.06 134.06 9.7K
13:21 134.04 134.04 133.99 133.99 15.7K
13:22 134.00 134.02 134.00 134.02 11.4K
13:23 134.01 134.01 134.01 134.01 11.0K
13:24 134.05 134.05 134.04 134.05 5.5K
13:25 134.05 134.05 133.98 133.98 9.4K
13:26 134.02 134.03 133.95 133.95 65.3K
13:27 133.94 133.97 133.94 133.95 2.9K
13:28 133.95 133.95 133.89 133.89 9.3K
13:29 133.90 133.90 133.81 133.81 17.2K
13:30 133.81 133.81 133.78 133.78 9.5K
13:31 133.78 133.78 133.77 133.77 14.2K
13:32 133.83 133.85 133.83 133.84 23.8K
13:33 133.84 133.85 133.81 133.81 6.1K
13:34 133.80 133.80 133.79 133.79 7.5K
13:35 133.81 133.81 133.77 133.77 6.9K
13:36 133.76 133.79 133.76 133.79 8.1K
13:37 133.79 133.79 133.73 133.73 15.4K
13:38 133.72 133.72 133.71 133.72 1.7K
13:39 133.72 133.72 133.69 133.69 11.7K
13:40 133.67 133.71 133.67 133.67 21.5K
13:41 133.67 133.68 133.65 133.68 11.6K
13:42 133.69 133.70 133.68 133.69 7.1K
13:43 133.74 133.74 133.74 133.74 16.9K
13:44 133.74 133.74 133.72 133.72 8.4K
13:45 133.72 133.73 133.72 133.73 5.6K
13:46 133.73 133.73 133.68 133.68 13.0K
13:47 133.68 133.68 133.67 133.67 4.9K
13:48 133.66 133.70 133.66 133.70 16.1K
13:49 133.69 133.69 133.67 133.67 7.3K
13:50 133.66 133.68 133.66 133.68 1.1K
13:51 133.67 133.67 133.63 133.63 11.5K
13:52 133.63 133.65 133.62 133.65 5.0K
13:53 133.69 133.70 133.69 133.69 11.4K
13:54 133.68 133.68 133.66 133.66 6.8K
13:55 133.66 133.66 133.63 133.63 3.6K
13:56 133.63 133.64 133.62 133.64 3.3K
13:57 133.66 133.66 133.63 133.63 17.1K
13:58 133.61 133.64 133.61 133.64 3.7K
13:59 133.63 133.65 133.63 133.65 2.0K
14:00 133.64 133.65 133.64 133.64 9.8K
14:01 133.63 133.63 133.63 133.63 2.2K
14:02 133.63 133.67 133.63 133.67 8.0K
14:03 133.67 133.71 133.67 133.70 13.0K
14:04 133.72 133.75 133.72 133.75 43.2K
14:05 133.75 133.76 133.74 133.74 8.7K
14:06 133.75 133.76 133.75 133.76 13.5K
14:07 133.75 133.75 133.73 133.73 12.5K
14:08 133.74 133.75 133.74 133.74 23.0K
14:09 133.74 133.74 133.71 133.71 9.9K
14:10 133.71 133.73 133.70 133.73 5.2K
14:11 133.73 133.73 133.68 133.68 11.0K
14:12 133.67 133.70 133.67 133.67 10.7K
14:13 133.66 133.66 133.61 133.61 14.0K
14:14 133.63 133.63 133.60 133.60 28.5K
14:15 133.59 133.59 133.54 133.56 33.7K
14:16 133.56 133.59 133.55 133.55 8.4K
14:17 133.56 133.59 133.56 133.59 9.5K
14:18 133.59 133.59 133.54 133.54 10.8K
14:19 133.55 133.57 133.55 133.55 3.5K
14:20 133.56 133.59 133.55 133.58 14.1K
14:21 133.58 133.58 133.57 133.58 4.8K
14:22 133.55 133.55 133.52 133.52 4.5K
14:23 133.53 133.57 133.50 133.57 33.1K
14:24 133.58 133.58 133.48 133.48 13.5K
14:25 133.51 133.51 133.49 133.49 11.9K
14:26 133.49 133.50 133.47 133.50 4.0K
14:27 133.50 133.50 133.44 133.44 5.8K
14:28 133.41 133.43 133.41 133.42 16.2K
14:29 133.43 133.46 133.43 133.46 14.1K
14:30 133.43 133.46 133.43 133.44 14.9K
14:31 133.42 133.44 133.42 133.44 13.2K
14:32 133.44 133.52 133.44 133.52 10.0K
14:33 133.53 133.54 133.53 133.54 10.1K
14:34 133.54 133.54 133.50 133.51 24.4K
14:35 133.50 133.50 133.48 133.48 8.8K
14:36 133.49 133.50 133.49 133.49 8.7K
14:37 133.48 133.50 133.48 133.50 8.2K
14:38 133.51 133.51 133.50 133.51 9.3K
14:39 133.51 133.52 133.51 133.52 8.0K
14:40 133.56 133.59 133.56 133.59 19.7K
14:41 133.60 133.62 133.60 133.61 16.4K
14:42 133.62 133.63 133.62 133.63 11.9K
14:43 133.63 133.65 133.63 133.65 5.6K
14:44 133.66 133.66 133.62 133.62 5.8K
14:45 133.60 133.62 133.59 133.62 12.2K
14:46 133.63 133.65 133.63 133.65 8.8K
14:47 133.65 133.65 133.61 133.61 13.9K
14:48 133.61 133.61 133.60 133.61 5.2K
14:49 133.61 133.62 133.61 133.62 5.1K
14:50 133.62 133.70 133.62 133.70 12.3K
14:51 133.70 133.73 133.69 133.70 5.9K
14:52 133.69 133.69 133.67 133.67 5.2K
14:53 133.67 133.67 133.67 133.67 2.3K
14:54 133.67 133.67 133.66 133.67 4.0K
14:55 133.66 133.66 133.64 133.64 6.4K
14:56 133.62 133.63 133.62 133.63 5.6K
14:57 133.63 133.65 133.63 133.65 10.2K
14:58 133.65 133.65 133.65 133.65 6.5K
14:59 133.65 133.66 133.64 133.66 7.2K
15:00 133.66 133.70 133.66 133.70 8.9K
15:01 133.71 133.74 133.71 133.74 6.1K
15:02 133.74 133.76 133.74 133.76 4.7K
15:03 133.76 133.76 133.75 133.75 2.9K
15:04 133.75 133.77 133.75 133.77 5.9K
15:05 133.78 133.78 133.67 133.69 13.9K
15:06 133.70 133.72 133.70 133.71 7.1K
15:07 133.70 133.70 133.70 133.70 4.7K
15:08 133.70 133.71 133.70 133.71 4.3K
15:09 133.71 133.71 133.66 133.66 14.2K
15:10 133.67 133.67 133.67 133.67 12.8K
15:11 133.67 133.67 133.67 133.67 2.0K
15:12 133.68 133.68 133.66 133.66 4.7K
15:13 133.66 133.66 133.64 133.64 6.9K
15:14 133.64 133.64 133.61 133.62 2.2K
15:15 133.63 133.64 133.62 133.64 4.3K
15:16 133.64 133.66 133.63 133.66 11.0K
15:17 133.64 133.64 133.57 133.57 29.2K
15:18 133.56 133.63 133.54 133.63 23.0K
15:19 133.65 133.65 133.62 133.62 18.7K
15:20 133.62 133.62 133.60 133.60 7.0K
15:21 133.60 133.60 133.58 133.58 3.7K
15:22 133.59 133.60 133.59 133.59 12.9K
15:23 133.58 133.59 133.58 133.59 1.2K
15:24 133.59 133.61 133.57 133.57 13.3K
15:25 133.57 133.59 133.57 133.58 14.1K
15:26 133.58 133.62 133.58 133.59 13.9K
15:27 133.57 133.57 133.46 133.46 58.0K
15:28 133.45 133.49 133.43 133.43 19.8K
15:29 133.43 133.43 133.40 133.41 16.0K
15:30 133.38 133.47 133.35 133.47 37.5K
15:31 133.48 133.50 133.48 133.48 17.8K
15:32 133.51 133.59 133.50 133.59 10.2K
15:33 133.62 133.66 133.61 133.66 13.2K
15:34 133.65 133.65 133.62 133.63 8.9K
15:35 133.64 133.64 133.58 133.58 21.5K
15:36 133.59 133.63 133.59 133.63 15.9K
15:37 133.67 133.70 133.66 133.70 9.3K
15:38 133.69 133.69 133.59 133.60 36.2K
15:39 133.62 133.62 133.59 133.59 4.5K
15:40 133.59 133.60 133.58 133.59 17.6K
15:41 133.62 133.64 133.62 133.62 15.0K
15:42 133.60 133.61 133.59 133.59 32.5K
15:43 133.60 133.66 133.60 133.66 13.3K
15:44 133.65 133.67 133.65 133.66 18.9K
15:45 133.66 133.66 133.63 133.65 17.0K
15:46 133.65 133.68 133.65 133.66 50.0K
15:47 133.64 133.71 133.64 133.71 57.3K
15:48 133.75 133.76 133.74 133.74 47.9K
15:49 133.66 133.77 133.66 133.77 51.3K
15:50 133.74 133.74 133.70 133.70 43.3K
15:51 133.72 133.74 133.63 133.63 69.0K
15:52 133.64 133.66 133.64 133.66 27.7K
15:53 133.66 133.72 133.66 133.72 60.1K
15:54 133.74 133.77 133.73 133.73 61.6K
15:55 133.76 133.83 133.76 133.83 70.6K
15:56 133.83 133.90 133.83 133.90 74.6K
15:57 133.88 133.90 133.86 133.89 99.6K
15:58 133.88 133.94 133.88 133.94 101.8K
15:59 133.90 133.91 133.88 133.91 97.4K
16:00 133.90 133.90 133.90 133.90 2,128.3K
16:01 133.90 133.90 133.90 133.90 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