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
09:30 133.75 133.75 133.36 133.55 241.2K
09:31 133.48 133.73 133.23 133.73 19.0K
09:32 133.62 134.30 133.62 134.30 28.8K
09:33 134.07 134.09 133.84 133.84 26.8K
09:34 133.69 133.92 133.69 133.92 19.9K
09:35 134.10 134.47 134.10 134.18 55.3K
09:36 134.20 134.20 134.05 134.05 34.4K
09:37 134.12 134.44 134.08 134.44 38.3K
09:38 134.49 134.56 134.43 134.43 47.0K
09:39 134.29 134.29 134.19 134.24 20.4K
09:40 134.21 134.23 134.17 134.17 26.6K
09:41 134.07 134.13 134.01 134.13 26.0K
09:42 134.17 134.21 134.13 134.21 34.3K
09:43 134.17 134.17 133.96 133.96 37.9K
09:44 134.05 134.05 134.01 134.01 17.2K
09:45 134.01 134.20 134.01 134.20 25.8K
09:46 134.09 134.09 134.05 134.06 6.8K
09:47 134.05 134.21 134.05 134.21 31.9K
09:48 134.24 134.26 134.13 134.13 24.3K
09:49 134.17 134.19 134.03 134.03 30.2K
09:50 133.99 134.02 133.96 134.02 14.7K
09:51 134.02 134.02 133.93 134.00 9.4K
09:52 134.00 134.00 133.90 133.90 31.3K
09:53 133.90 133.90 133.83 133.84 14.9K
09:54 133.89 133.89 133.79 133.81 30.3K
09:55 133.88 133.94 133.85 133.90 25.9K
09:56 133.92 133.92 133.83 133.83 26.0K
09:57 133.83 133.83 133.72 133.72 24.8K
09:58 133.73 133.84 133.73 133.84 11.1K
09:59 133.81 133.92 133.80 133.92 8.3K
10:00 133.93 133.95 133.93 133.93 36.8K
10:01 133.89 133.90 133.87 133.87 6.8K
10:02 133.92 133.92 133.89 133.89 6.1K
10:03 133.90 133.94 133.90 133.94 14.2K
10:04 134.07 134.09 133.99 133.99 17.5K
10:05 133.99 134.10 133.99 134.10 7.4K
10:06 134.08 134.12 134.07 134.12 8.7K
10:07 134.12 134.12 134.05 134.05 15.2K
10:08 133.98 134.03 133.98 134.02 14.2K
10:09 134.03 134.12 134.03 134.12 10.5K
10:10 134.11 134.12 134.09 134.12 15.6K
10:11 134.07 134.07 133.98 133.99 17.9K
10:12 133.92 133.94 133.88 133.88 31.1K
10:13 133.84 133.88 133.84 133.87 18.2K
10:14 133.81 133.90 133.81 133.90 15.5K
10:15 133.87 133.87 133.83 133.83 7.6K
10:16 133.81 133.87 133.81 133.84 18.9K
10:17 133.85 133.85 133.82 133.85 9.9K
10:18 133.88 133.88 133.81 133.88 9.6K
10:19 133.89 133.91 133.88 133.88 12.6K
10:20 133.91 133.91 133.86 133.86 14.4K
10:21 133.93 134.07 133.93 134.03 8.7K
10:22 134.02 134.09 134.02 134.09 9.9K
10:23 134.13 134.31 134.11 134.31 17.5K
10:24 134.38 134.39 134.36 134.36 33.7K
10:25 134.33 134.33 134.25 134.25 31.4K
10:26 134.24 134.33 134.24 134.32 22.3K
10:27 134.33 134.35 134.33 134.35 9.4K
10:28 134.29 134.36 134.29 134.36 7.8K
10:29 134.35 134.36 134.32 134.33 6.6K
10:30 134.37 134.47 134.37 134.46 21.2K
10:31 134.42 134.47 134.40 134.47 8.1K
10:32 134.46 134.46 134.42 134.42 4.9K
10:33 134.42 134.42 134.36 134.38 10.4K
10:34 134.38 134.38 134.34 134.35 6.5K
10:35 134.36 134.36 134.30 134.30 8.9K
10:36 134.29 134.32 134.29 134.31 8.6K
10:37 134.33 134.38 134.33 134.38 54.1K
10:38 134.39 134.39 134.36 134.36 19.0K
10:39 134.36 134.37 134.36 134.36 9.7K
10:40 134.39 134.44 134.39 134.44 9.8K
10:41 134.43 134.45 134.43 134.44 7.8K
10:42 134.44 134.44 134.42 134.42 16.7K
10:43 134.45 134.50 134.45 134.50 15.5K
10:44 134.47 134.47 134.43 134.43 28.3K
10:45 134.44 134.44 134.42 134.42 6.1K
10:46 134.42 134.44 134.40 134.44 7.8K
10:47 134.46 134.49 134.46 134.49 13.7K
10:48 134.47 134.51 134.47 134.51 6.3K
10:49 134.50 134.58 134.48 134.58 61.2K
10:50 134.57 134.57 134.52 134.52 7.9K
10:51 134.51 134.52 134.49 134.52 20.3K
10:52 134.50 134.50 134.46 134.46 6.6K
10:53 134.49 134.50 134.49 134.49 8.8K
10:54 134.49 134.52 134.49 134.52 9.8K
10:55 134.54 134.59 134.51 134.58 10.1K
10:56 134.56 134.66 134.56 134.63 7.2K
10:57 134.59 134.59 134.58 134.58 13.8K
10:58 134.56 134.56 134.56 134.56 4.8K
10:59 134.54 134.54 134.42 134.42 24.2K
11:00 134.45 134.48 134.34 134.34 37.9K
11:01 134.34 134.45 134.29 134.45 21.7K
11:02 134.33 134.33 134.30 134.31 25.9K
11:03 134.28 134.31 134.27 134.27 14.0K
11:04 134.25 134.25 134.14 134.15 7.8K
11:05 134.16 134.22 134.16 134.22 19.7K
11:06 134.23 134.23 134.20 134.21 5.6K
11:07 134.19 134.28 134.19 134.28 25.5K
11:08 134.29 134.29 134.23 134.23 12.1K
11:09 134.23 134.23 134.15 134.15 8.1K
11:10 134.13 134.13 133.99 133.99 16.6K
11:11 134.04 134.04 133.98 133.98 8.8K
11:12 134.00 134.00 133.98 133.98 7.3K
11:13 133.96 133.96 133.91 133.91 15.6K
11:14 133.87 133.88 133.85 133.85 13.4K
11:15 133.84 133.84 133.78 133.78 7.7K
11:16 133.80 133.80 133.77 133.77 4.6K
11:17 133.78 133.80 133.78 133.80 4.3K
11:18 133.80 133.83 133.79 133.83 5.2K
11:19 133.82 133.90 133.82 133.90 11.1K
11:20 133.93 133.98 133.93 133.98 7.0K
11:21 134.03 134.03 134.02 134.02 4.0K
11:22 134.02 134.02 133.98 133.99 30.2K
11:23 133.98 133.98 133.81 133.84 64.4K
11:24 133.86 133.91 133.86 133.91 18.2K
11:25 133.88 133.88 133.79 133.81 11.2K
11:26 133.85 133.85 133.78 133.78 11.4K
11:27 133.77 133.77 133.63 133.63 10.7K
11:28 133.62 133.68 133.62 133.66 12.4K
11:29 133.59 133.61 133.59 133.61 7.6K
11:30 133.67 133.67 133.61 133.63 6.5K
11:31 133.63 133.63 133.57 133.57 7.8K
11:32 133.53 133.53 133.43 133.44 26.3K
11:33 133.42 133.45 133.42 133.45 7.4K
11:34 133.42 133.42 133.28 133.28 15.4K
11:35 133.26 133.40 133.23 133.36 28.7K
11:36 133.37 133.43 133.33 133.43 10.0K
11:37 133.41 133.45 133.41 133.44 5.3K
11:38 133.45 133.45 133.44 133.45 3.3K
11:39 133.45 133.49 133.43 133.48 4.0K
11:40 133.49 133.52 133.47 133.47 19.0K
11:41 133.47 133.52 133.47 133.52 5.7K
11:42 133.52 133.52 133.47 133.49 6.6K
11:43 133.49 133.52 133.49 133.50 4.6K
11:44 133.49 133.49 133.48 133.48 2.7K
11:45 133.47 133.47 133.41 133.42 6.3K
11:46 133.44 133.45 133.33 133.33 8.7K
11:47 133.35 133.38 133.34 133.34 8.9K
11:48 133.34 133.34 133.33 133.34 7.1K
11:49 133.35 133.42 133.35 133.42 15.8K
11:50 133.39 133.45 133.39 133.45 4.0K
11:51 133.51 133.54 133.49 133.51 9.3K
11:52 133.51 133.51 133.49 133.49 6.4K
11:53 133.48 133.48 133.47 133.47 8.5K
11:54 133.49 133.52 133.49 133.52 4.8K
11:55 133.54 133.59 133.53 133.57 7.7K
11:56 133.62 133.62 133.59 133.60 3.8K
11:57 133.60 133.60 133.57 133.57 3.6K
11:58 133.56 133.56 133.54 133.55 6.5K
11:59 133.53 133.61 133.53 133.61 15.1K
12:00 133.59 133.59 133.53 133.53 9.1K
12:01 133.53 133.53 133.50 133.52 8.4K
12:02 133.50 133.56 133.48 133.56 11.9K
12:03 133.61 133.65 133.61 133.64 13.5K
12:04 133.63 133.63 133.54 133.54 3.8K
12:05 133.52 133.54 133.52 133.54 1.8K
12:06 133.53 133.53 133.45 133.50 14.5K
12:07 133.52 133.52 133.47 133.49 3.6K
12:08 133.49 133.52 133.49 133.52 1.7K
12:09 133.53 133.54 133.51 133.53 3.1K
12:10 133.46 133.47 133.39 133.39 17.3K
12:11 133.41 133.45 133.40 133.40 12.0K
12:12 133.39 133.40 133.36 133.38 47.0K
12:13 133.34 133.36 133.34 133.36 6.1K
12:14 133.36 133.36 133.35 133.35 2.2K
12:15 133.36 133.36 133.33 133.33 5.2K
12:16 133.29 133.29 133.27 133.28 13.8K
12:17 133.26 133.28 133.26 133.27 2.8K
12:18 133.29 133.29 133.29 133.29 6.4K
12:19 133.28 133.28 133.27 133.27 8.3K
12:20 133.27 133.27 133.23 133.24 8.5K
12:21 133.25 133.27 133.25 133.27 6.1K
12:22 133.29 133.29 133.24 133.24 6.8K
12:23 133.24 133.27 133.24 133.24 8.5K
12:24 133.24 133.24 133.22 133.22 7.2K
12:25 133.20 133.21 133.19 133.21 3.4K
12:26 133.18 133.22 133.18 133.22 16.2K
12:27 133.21 133.22 133.19 133.22 9.5K
12:28 133.24 133.26 133.23 133.26 7.3K
12:29 133.33 133.37 133.33 133.35 13.0K
12:30 133.39 133.41 133.39 133.41 13.9K
12:31 133.42 133.42 133.38 133.39 7.9K
12:32 133.37 133.38 133.33 133.33 5.2K
12:33 133.35 133.37 133.35 133.37 1.5K
12:34 133.41 133.42 133.41 133.42 8.3K
12:35 133.45 133.46 133.43 133.46 2.6K
12:36 133.43 133.43 133.38 133.39 12.8K
12:37 133.38 133.40 133.34 133.34 12.2K
12:38 133.33 133.36 133.31 133.34 17.4K
12:39 133.36 133.36 133.34 133.34 5.3K
12:40 133.31 133.34 133.31 133.34 4.1K
12:41 133.34 133.34 133.32 133.32 0.8K
12:42 133.32 133.32 133.30 133.30 1.6K
12:43 133.32 133.33 133.32 133.32 6.1K
12:44 133.29 133.29 133.28 133.29 3.5K
12:45 133.29 133.31 133.29 133.31 2.9K
12:46 133.31 133.33 133.31 133.32 4.5K
12:47 133.32 133.32 133.26 133.26 3.9K
12:48 133.27 133.27 133.27 133.27 21.1K
12:49 133.27 133.27 133.24 133.24 313.3K
12:50 133.23 133.23 133.21 133.21 46.6K
12:51 133.15 133.16 133.15 133.16 31.3K
12:52 133.17 133.17 133.16 133.16 11.0K
12:53 133.13 133.13 133.11 133.11 4.8K
12:54 133.12 133.12 133.08 133.08 8.2K
12:55 133.11 133.13 133.11 133.13 5.4K
12:56 133.15 133.15 133.11 133.11 13.7K
12:57 133.16 133.19 133.16 133.18 13.6K
12:58 133.22 133.22 133.17 133.17 6.6K
12:59 133.16 133.16 133.16 133.16 0.7K
13:00 133.15 133.15 133.06 133.08 43.3K
13:01 133.15 133.17 133.14 133.17 8.4K
13:02 133.18 133.18 133.14 133.15 3.8K
13:03 133.15 133.19 133.15 133.19 2.6K
13:04 133.19 133.21 133.18 133.21 1.4K
13:05 133.22 133.22 133.21 133.21 4.8K
13:06 133.22 133.22 133.19 133.19 5.1K
13:07 133.20 133.22 133.20 133.22 7.7K
13:08 133.22 133.27 133.22 133.27 13.5K
13:09 133.27 133.28 133.27 133.27 10.4K
13:10 133.25 133.28 133.25 133.28 16.8K
13:11 133.26 133.28 133.26 133.27 3.8K
13:12 133.26 133.26 133.20 133.20 8.7K
13:13 133.11 133.13 133.11 133.13 16.0K
13:14 133.13 133.14 133.13 133.14 11.1K
13:15 133.13 133.18 133.13 133.18 13.3K
13:16 133.20 133.25 133.20 133.25 7.7K
13:17 133.29 133.29 133.27 133.28 8.9K
13:18 133.28 133.28 133.23 133.23 7.1K
13:19 133.22 133.24 133.22 133.24 3.7K
13:20 133.21 133.21 133.19 133.19 2.4K
13:21 133.22 133.23 133.21 133.23 17.7K
13:22 133.23 133.24 133.22 133.22 4.5K
13:23 133.20 133.20 133.20 133.20 2.9K
13:24 133.18 133.21 133.17 133.18 11.9K
13:25 133.19 133.19 133.17 133.17 10.0K
13:26 133.19 133.20 133.18 133.18 4.2K
13:27 133.18 133.18 133.10 133.10 33.6K
13:28 133.10 133.10 133.01 133.05 14.3K
13:29 133.07 133.07 133.04 133.07 7.8K
13:30 133.06 133.06 133.01 133.01 4.9K
13:31 133.01 133.02 132.96 132.96 43.3K
13:32 132.91 132.93 132.91 132.92 57.8K
13:33 132.91 132.92 132.90 132.90 7.3K
13:34 132.90 132.90 132.89 132.89 3.2K
13:35 132.90 132.91 132.89 132.89 3.0K
13:36 132.91 132.91 132.87 132.87 8.1K
13:37 132.87 132.89 132.87 132.87 22.4K
13:38 132.85 132.89 132.85 132.89 14.7K
13:39 132.87 132.87 132.84 132.87 7.5K
13:40 132.92 132.94 132.91 132.91 8.8K
13:41 132.91 132.92 132.91 132.91 2.2K
13:42 132.90 132.94 132.90 132.94 1.4K
13:43 132.94 132.98 132.94 132.98 9.7K
13:44 132.99 133.00 132.98 133.00 0.9K
13:45 132.99 133.01 132.99 133.01 4.3K
13:46 133.02 133.04 133.02 133.04 5.8K
13:47 133.05 133.06 133.04 133.06 6.2K
13:48 133.07 133.10 133.07 133.10 3.0K
13:49 133.11 133.12 133.11 133.12 6.3K
13:50 133.12 133.12 133.08 133.08 7.4K
13:51 133.07 133.13 133.07 133.13 13.0K
13:52 133.15 133.24 133.15 133.23 11.9K
13:53 133.28 133.37 133.28 133.37 25.2K
13:54 133.39 133.45 133.39 133.43 9.1K
13:55 133.42 133.43 133.41 133.41 2.6K
13:56 133.42 133.43 133.41 133.43 14.0K
13:57 133.46 133.55 133.46 133.55 7.0K
13:58 133.56 133.57 133.56 133.56 2.6K
13:59 133.57 133.57 133.55 133.55 3.1K
14:00 133.57 133.60 133.57 133.60 4.9K
14:01 133.59 133.59 133.57 133.59 5.4K
14:02 133.59 133.59 133.52 133.56 15.7K
14:03 133.53 133.55 133.53 133.55 3.1K
14:04 133.56 133.63 133.55 133.63 10.7K
14:05 133.63 133.66 133.63 133.66 4.2K
14:06 133.59 133.59 133.57 133.58 13.7K
14:07 133.58 133.62 133.58 133.62 7.6K
14:08 133.67 133.73 133.66 133.73 24.0K
14:09 133.76 133.76 133.74 133.74 9.6K
14:10 133.74 133.75 133.74 133.75 5.4K
14:11 133.71 133.73 133.71 133.73 13.4K
14:12 133.75 133.75 133.73 133.73 9.7K
14:13 133.73 133.74 133.72 133.72 5.0K
14:14 133.70 133.71 133.70 133.71 28.0K
14:15 133.70 133.78 133.70 133.78 13.2K
14:16 133.79 133.86 133.79 133.83 9.9K
14:17 133.83 133.83 133.80 133.80 1.6K
14:18 133.83 133.83 133.82 133.82 4.3K
14:19 133.82 133.82 133.75 133.75 6.5K
14:20 133.73 133.73 133.70 133.73 6.7K
14:21 133.70 133.73 133.70 133.72 3.5K
14:22 133.70 133.71 133.70 133.70 18.8K
14:23 133.72 133.73 133.71 133.71 5.1K
14:24 133.74 133.74 133.71 133.71 5.0K
14:25 133.71 133.73 133.71 133.73 2.6K
14:26 133.73 133.73 133.70 133.70 5.9K
14:27 133.72 133.76 133.72 133.76 5.1K
14:28 133.74 133.74 133.74 133.74 2.0K
14:29 133.73 133.76 133.73 133.76 13.3K
14:30 133.77 133.78 133.77 133.77 2.8K
14:31 133.79 133.79 133.76 133.76 6.7K
14:32 133.79 133.80 133.75 133.75 22.8K
14:33 133.70 133.71 133.69 133.71 15.2K
14:34 133.72 133.72 133.71 133.71 3.3K
14:35 133.71 133.72 133.70 133.70 9.9K
14:36 133.69 133.69 133.66 133.68 8.9K
14:37 133.68 133.68 133.66 133.66 12.4K
14:38 133.66 133.66 133.65 133.65 6.6K
14:39 133.66 133.66 133.62 133.62 10.0K
14:40 133.59 133.59 133.57 133.59 9.9K
14:41 133.59 133.59 133.55 133.55 4.4K
14:42 133.53 133.54 133.52 133.52 6.7K
14:43 133.52 133.53 133.50 133.53 9.2K
14:44 133.52 133.52 133.50 133.50 14.7K
14:45 133.49 133.51 133.48 133.51 5.3K
14:46 133.48 133.48 133.47 133.47 7.1K
14:47 133.47 133.50 133.46 133.46 6.6K
14:48 133.46 133.46 133.44 133.44 4.8K
14:49 133.42 133.43 133.42 133.43 4.7K
14:50 133.42 133.44 133.42 133.44 11.3K
14:51 133.45 133.46 133.45 133.46 10.5K
14:52 133.46 133.48 133.46 133.48 1.5K
14:53 133.47 133.49 133.47 133.49 8.1K
14:54 133.48 133.50 133.48 133.50 7.6K
14:55 133.48 133.48 133.44 133.45 10.5K
14:56 133.45 133.51 133.45 133.51 9.6K
14:57 133.53 133.53 133.52 133.52 4.9K
14:58 133.50 133.53 133.50 133.51 9.2K
14:59 133.50 133.52 133.46 133.52 15.6K
15:00 133.54 133.64 133.54 133.64 13.2K
15:01 133.65 133.67 133.64 133.64 4.0K
15:02 133.66 133.68 133.66 133.68 7.9K
15:03 133.68 133.70 133.68 133.68 4.7K
15:04 133.67 133.67 133.61 133.61 17.0K
15:05 133.63 133.63 133.61 133.61 10.4K
15:06 133.60 133.60 133.59 133.59 10.4K
15:07 133.60 133.60 133.54 133.54 27.5K
15:08 133.54 133.59 133.54 133.59 3.7K
15:09 133.57 133.59 133.55 133.59 12.0K
15:10 133.58 133.65 133.58 133.64 8.7K
15:11 133.65 133.67 133.64 133.67 8.2K
15:12 133.67 133.67 133.63 133.64 5.4K
15:13 133.63 133.63 133.60 133.60 9.8K
15:14 133.56 133.59 133.56 133.57 12.3K
15:15 133.59 133.60 133.58 133.58 10.8K
15:16 133.52 133.52 133.46 133.46 12.6K
15:17 133.46 133.49 133.46 133.49 13.8K
15:18 133.49 133.49 133.48 133.49 3.2K
15:19 133.48 133.48 133.46 133.46 5.4K
15:20 133.40 133.40 133.30 133.30 28.8K
15:21 133.31 133.31 133.25 133.29 13.0K
15:22 133.29 133.30 133.28 133.30 18.8K
15:23 133.31 133.31 133.25 133.25 8.7K
15:24 133.25 133.25 133.24 133.24 4.2K
15:25 133.27 133.27 133.21 133.21 9.8K
15:26 133.21 133.23 133.21 133.23 4.5K
15:27 133.23 133.26 133.22 133.22 10.4K
15:28 133.22 133.26 133.22 133.25 8.1K
15:29 133.23 133.24 133.22 133.22 8.0K
15:30 133.24 133.26 133.21 133.21 13.4K
15:31 133.13 133.13 133.10 133.10 25.1K
15:32 133.10 133.11 133.10 133.11 16.3K
15:33 133.12 133.12 133.11 133.12 8.1K
15:34 133.12 133.12 133.00 133.00 12.2K
15:35 132.99 133.00 132.97 132.97 14.6K
15:36 132.96 133.00 132.95 133.00 29.8K
15:37 132.99 132.99 132.96 132.96 6.7K
15:38 133.00 133.03 133.00 133.03 24.5K
15:39 133.02 133.04 133.02 133.04 14.1K
15:40 133.04 133.06 133.03 133.06 19.7K
15:41 133.06 133.06 132.99 132.99 19.9K
15:42 133.00 133.02 133.00 133.02 8.9K
15:43 133.01 133.03 133.01 133.01 13.8K
15:44 133.02 133.02 133.00 133.00 11.2K
15:45 133.00 133.02 132.98 132.98 15.0K
15:46 132.97 133.00 132.97 132.99 14.9K
15:47 133.01 133.01 132.99 132.99 12.7K
15:48 132.97 133.01 132.97 133.00 10.8K
15:49 133.03 133.07 133.03 133.07 10.9K
15:50 133.11 133.11 132.90 132.96 134.3K
15:51 132.96 132.96 132.94 132.94 12.4K
15:52 132.94 132.95 132.93 132.93 13.4K
15:53 132.95 133.01 132.95 132.99 47.6K
15:54 133.02 133.07 133.02 133.07 95.3K
15:55 133.06 133.07 133.00 133.00 86.0K
15:56 133.12 133.14 133.05 133.05 125.9K
15:57 133.10 133.10 133.09 133.10 63.5K
15:58 133.10 133.16 133.10 133.16 67.9K
15:59 133.20 133.21 133.17 133.17 148.6K
16:00 133.18 133.18 133.17 133.17 1,715.6K
16:01 133.17 133.17 133.17 133.17 7.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし