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
09:30 132.74 132.97 132.74 132.94 91.7K
09:31 133.01 133.01 132.98 132.98 12.7K
09:32 132.96 132.96 132.52 132.52 52.0K
09:33 132.45 132.47 132.40 132.40 34.7K
09:34 132.49 132.58 132.46 132.46 7.4K
09:35 132.36 132.41 132.36 132.38 16.4K
09:36 132.39 132.39 132.14 132.14 25.8K
09:37 132.25 132.25 132.17 132.17 11.9K
09:38 132.17 132.17 131.96 132.04 6.0K
09:39 132.08 132.08 131.97 132.06 6.9K
09:40 132.37 132.39 132.07 132.07 5.3K
09:41 132.04 132.39 132.04 132.33 11.2K
09:42 132.33 132.33 132.17 132.17 17.4K
09:43 132.18 132.18 132.07 132.07 23.9K
09:44 132.05 132.05 131.67 131.69 49.2K
09:45 131.57 131.60 131.48 131.58 32.1K
09:46 131.61 131.64 131.53 131.53 33.0K
09:47 131.55 131.56 131.46 131.46 13.6K
09:48 131.42 131.42 131.34 131.38 30.9K
09:49 131.38 131.38 131.34 131.36 14.7K
09:50 131.33 131.44 131.33 131.44 13.9K
09:51 131.45 131.53 131.45 131.48 8.9K
09:52 131.47 131.47 131.40 131.40 84.5K
09:53 131.37 131.37 131.34 131.34 27.8K
09:54 131.33 131.42 131.29 131.40 17.0K
09:55 131.39 131.39 131.35 131.35 16.2K
09:56 131.41 131.42 131.36 131.36 12.8K
09:57 131.28 131.38 131.28 131.38 19.0K
09:58 131.38 131.49 131.38 131.46 17.0K
09:59 131.46 131.47 131.44 131.44 21.0K
10:00 131.43 131.43 131.39 131.39 26.5K
10:01 131.42 131.42 131.37 131.41 9.5K
10:02 131.47 131.51 131.47 131.50 8.3K
10:03 131.55 131.56 131.52 131.52 12.2K
10:04 131.53 131.53 131.42 131.45 6.2K
10:05 131.46 131.46 131.39 131.39 7.4K
10:06 131.35 131.37 131.35 131.35 10.1K
10:07 131.37 131.47 131.37 131.46 6.0K
10:08 131.53 131.56 131.53 131.53 7.9K
10:09 131.53 131.57 131.53 131.54 12.8K
10:10 131.55 131.59 131.55 131.57 26.5K
10:11 131.58 131.60 131.54 131.54 11.8K
10:12 131.54 131.54 131.51 131.52 4.3K
10:13 131.51 131.52 131.51 131.51 6.9K
10:14 131.51 131.53 131.51 131.51 13.8K
10:15 131.50 131.52 131.47 131.48 12.7K
10:16 131.46 131.46 131.43 131.45 7.1K
10:17 131.45 131.52 131.45 131.52 14.0K
10:18 131.53 131.53 131.50 131.52 9.3K
10:19 131.50 131.50 131.48 131.48 3.7K
10:20 131.47 131.47 131.46 131.47 3.6K
10:21 131.48 131.48 131.44 131.44 5.7K
10:22 131.41 131.41 131.30 131.30 30.4K
10:23 131.25 131.26 131.20 131.26 29.2K
10:24 131.26 131.29 131.24 131.29 5.2K
10:25 131.28 131.28 131.25 131.27 4.0K
10:26 131.28 131.28 131.22 131.26 5.7K
10:27 131.30 131.30 131.23 131.25 6.2K
10:28 131.23 131.26 131.23 131.26 4.3K
10:29 131.25 131.27 131.25 131.27 4.4K
10:30 131.24 131.25 131.23 131.23 2.9K
10:31 131.24 131.25 131.22 131.22 5.7K
10:32 131.24 131.24 131.21 131.21 3.0K
10:33 131.16 131.21 131.16 131.21 12.4K
10:34 131.19 131.19 131.17 131.17 5.6K
10:35 131.14 131.15 131.13 131.14 14.4K
10:36 131.03 131.03 131.01 131.01 27.7K
10:37 131.00 131.01 130.99 131.01 8.6K
10:38 130.99 130.99 130.87 130.87 28.5K
10:39 130.90 130.90 130.85 130.85 33.4K
10:40 130.93 131.04 130.93 131.04 19.4K
10:41 131.01 131.04 130.98 130.98 14.6K
10:42 130.99 131.00 130.99 131.00 4.4K
10:43 131.05 131.05 131.03 131.03 14.1K
10:44 131.03 131.04 130.96 130.96 7.7K
10:45 130.96 130.96 130.92 130.92 13.1K
10:46 130.91 130.91 130.80 130.80 41.9K
10:47 130.80 130.82 130.79 130.79 9.0K
10:48 130.81 130.81 130.78 130.79 11.1K
10:49 130.76 130.76 130.71 130.73 38.8K
10:50 130.73 130.76 130.73 130.76 13.6K
10:51 130.76 130.76 130.70 130.70 15.4K
10:52 130.71 130.71 130.64 130.64 11.5K
10:53 130.65 130.68 130.65 130.68 6.0K
10:54 130.66 130.70 130.66 130.69 9.8K
10:55 130.67 130.67 130.66 130.67 6.6K
10:56 130.63 130.63 130.62 130.63 12.4K
10:57 130.64 130.64 130.62 130.64 12.4K
10:58 130.66 130.68 130.66 130.68 10.7K
10:59 130.69 130.74 130.69 130.74 8.4K
11:00 130.80 130.80 130.73 130.73 9.7K
11:01 130.72 130.72 130.72 130.72 3.9K
11:02 130.72 130.74 130.72 130.74 4.9K
11:03 130.75 130.76 130.75 130.75 7.4K
11:04 130.78 130.78 130.77 130.78 13.2K
11:05 130.79 130.81 130.79 130.79 10.0K
11:06 130.79 130.84 130.79 130.84 8.6K
11:07 130.83 130.83 130.77 130.77 5.9K
11:08 130.76 130.79 130.76 130.79 7.4K
11:09 130.80 130.83 130.77 130.77 7.7K
11:10 130.77 130.78 130.76 130.78 5.8K
11:11 130.79 130.80 130.78 130.78 4.7K
11:12 130.78 130.78 130.72 130.72 43.0K
11:13 130.71 130.71 130.71 130.71 26.9K
11:14 130.71 130.76 130.71 130.75 13.4K
11:15 130.76 130.77 130.75 130.77 10.6K
11:16 130.79 130.80 130.77 130.78 4.8K
11:17 130.74 130.74 130.72 130.72 21.0K
11:18 130.72 130.72 130.71 130.71 11.1K
11:19 130.71 130.71 130.58 130.58 65.5K
11:20 130.58 130.59 130.58 130.59 10.3K
11:21 130.58 130.63 130.58 130.62 19.2K
11:22 130.62 130.62 130.57 130.58 4.9K
11:23 130.49 130.51 130.48 130.51 27.6K
11:24 130.49 130.49 130.47 130.47 16.7K
11:25 130.48 130.48 130.44 130.45 26.7K
11:26 130.46 130.47 130.43 130.43 7.1K
11:27 130.42 130.43 130.42 130.43 4.8K
11:28 130.44 130.45 130.44 130.45 13.7K
11:29 130.45 130.59 130.45 130.59 6.5K
11:30 130.55 130.55 130.49 130.49 10.1K
11:31 130.48 130.50 130.47 130.47 10.8K
11:32 130.46 130.46 130.46 130.46 9.1K
11:33 130.46 130.47 130.46 130.47 3.7K
11:34 130.45 130.45 130.38 130.38 44.8K
11:35 130.39 130.39 130.34 130.34 19.0K
11:36 130.30 130.30 130.25 130.28 10.2K
11:37 130.25 130.25 130.21 130.21 8.1K
11:38 130.21 130.21 130.20 130.21 10.2K
11:39 130.21 130.23 130.21 130.23 6.0K
11:40 130.24 130.26 130.24 130.26 5.7K
11:41 130.28 130.31 130.28 130.31 8.5K
11:42 130.39 130.39 130.36 130.39 21.5K
11:43 130.38 130.38 130.35 130.35 16.1K
11:44 130.34 130.36 130.34 130.36 4.8K
11:45 130.36 130.38 130.36 130.37 4.9K
11:46 130.37 130.39 130.37 130.39 4.2K
11:47 130.40 130.43 130.39 130.43 11.4K
11:48 130.44 130.44 130.43 130.44 6.9K
11:49 130.42 130.48 130.42 130.48 6.6K
11:50 130.41 130.43 130.40 130.43 12.8K
11:51 130.43 130.50 130.43 130.50 22.5K
11:52 130.51 130.51 130.49 130.49 6.1K
11:53 130.53 130.71 130.53 130.71 26.8K
11:54 130.72 130.72 130.61 130.61 10.5K
11:55 130.62 130.65 130.62 130.64 10.3K
11:56 130.63 130.68 130.63 130.68 5.8K
11:57 130.66 130.66 130.66 130.66 2.7K
11:58 130.66 130.66 130.63 130.64 2.6K
11:59 130.65 130.66 130.63 130.63 7.3K
12:00 130.63 130.68 130.63 130.68 5.7K
12:01 130.69 130.69 130.64 130.66 22.9K
12:02 130.66 130.71 130.65 130.71 2.6K
12:03 130.69 130.69 130.68 130.68 7.7K
12:04 130.68 130.68 130.65 130.65 1.8K
12:05 130.69 130.69 130.68 130.68 7.6K
12:06 130.69 130.74 130.69 130.74 7.7K
12:07 130.75 130.87 130.75 130.85 16.4K
12:08 130.82 130.82 130.76 130.76 3.2K
12:09 130.76 130.78 130.76 130.78 2.6K
12:10 130.78 130.78 130.74 130.74 4.8K
12:11 130.76 130.77 130.76 130.76 4.2K
12:12 130.75 130.76 130.75 130.76 2.2K
12:13 130.75 130.75 130.74 130.75 4.0K
12:14 130.76 130.76 130.74 130.74 4.5K
12:15 130.73 130.73 130.71 130.71 5.9K
12:16 130.69 130.69 130.65 130.65 4.7K
12:17 130.66 130.66 130.65 130.65 6.0K
12:18 130.62 130.62 130.61 130.62 5.5K
12:19 130.57 130.57 130.57 130.57 11.8K
12:20 130.57 130.57 130.56 130.56 2.6K
12:21 130.53 130.54 130.52 130.52 5.1K
12:22 130.52 130.52 130.49 130.49 15.2K
12:23 130.49 130.51 130.49 130.51 3.0K
12:24 130.52 130.55 130.52 130.55 45.7K
12:25 130.55 130.55 130.52 130.53 5.5K
12:26 130.66 130.74 130.66 130.74 13.0K
12:27 130.73 130.75 130.73 130.73 3.4K
12:28 130.73 130.73 130.67 130.67 8.6K
12:29 130.66 130.66 130.65 130.65 3.8K
12:30 130.70 130.76 130.70 130.76 11.1K
12:31 130.77 130.78 130.77 130.78 2.6K
12:32 130.80 130.81 130.79 130.81 7.2K
12:33 130.82 130.82 130.78 130.78 7.5K
12:34 130.79 130.84 130.79 130.83 4.6K
12:35 130.86 130.86 130.83 130.85 15.3K
12:36 130.85 130.86 130.85 130.85 0.8K
12:37 130.84 130.85 130.84 130.85 1.6K
12:38 130.84 130.87 130.84 130.87 9.7K
12:39 130.87 130.96 130.87 130.96 9.5K
12:40 130.92 130.92 130.91 130.91 6.7K
12:41 130.93 131.03 130.93 131.03 14.0K
12:42 131.02 131.05 131.02 131.03 4.5K
12:43 131.01 131.02 131.01 131.02 8.6K
12:44 131.01 131.03 130.99 130.99 4.8K
12:45 131.00 131.01 131.00 131.00 6.5K
12:46 131.01 131.01 130.98 130.98 3.7K
12:47 130.97 130.97 130.92 130.94 3.9K
12:48 130.92 130.92 130.91 130.91 2.2K
12:49 130.92 130.93 130.92 130.92 7.4K
12:50 130.92 130.94 130.92 130.93 1.7K
12:51 130.94 130.97 130.94 130.97 6.5K
12:52 130.97 130.98 130.95 130.98 1.5K
12:53 130.97 131.00 130.97 131.00 13.5K
12:54 130.96 130.96 130.89 130.90 14.5K
12:55 130.89 130.89 130.88 130.88 3.0K
12:56 130.90 130.90 130.89 130.90 5.1K
12:57 130.88 130.92 130.88 130.88 4.4K
12:58 130.87 130.87 130.87 130.87 3.9K
12:59 130.89 130.89 130.87 130.88 4.3K
13:00 130.90 130.93 130.90 130.93 7.8K
13:01 130.95 130.99 130.95 130.99 5.6K
13:02 130.99 130.99 130.98 130.98 13.4K
13:03 130.98 131.02 130.98 131.02 4.3K
13:04 131.01 131.01 130.99 130.99 5.6K
13:05 131.01 131.06 131.01 131.06 14.2K
13:06 131.06 131.07 131.05 131.05 3.5K
13:07 131.06 131.06 131.01 131.01 5.4K
13:08 131.00 131.00 130.98 130.98 4.7K
13:09 130.98 130.99 130.97 130.99 1.3K
13:10 130.97 130.97 130.96 130.96 2.2K
13:11 130.98 130.98 130.98 130.98 2.5K
13:12 130.98 130.99 130.98 130.98 4.7K
13:13 130.99 130.99 130.99 130.99 2.2K
13:14 131.01 131.01 131.01 131.01 2.8K
13:15 131.00 131.00 130.99 130.99 2.6K
13:16 131.01 131.02 131.00 131.02 11.4K
13:17 131.04 131.04 131.02 131.02 4.2K
13:18 131.02 131.06 131.02 131.06 6.2K
13:19 131.06 131.13 131.06 131.13 7.1K
13:20 131.14 131.17 131.14 131.17 5.2K
13:21 131.18 131.19 131.18 131.18 4.7K
13:22 131.17 131.17 131.14 131.14 2.9K
13:23 131.14 131.16 131.14 131.14 3.7K
13:24 131.14 131.20 131.14 131.20 9.8K
13:25 131.22 131.23 131.21 131.21 1.2K
13:26 131.20 131.20 131.19 131.19 2.3K
13:27 131.18 131.21 131.18 131.21 4.0K
13:28 131.24 131.27 131.24 131.24 5.9K
13:29 131.24 131.25 131.24 131.25 9.9K
13:30 131.25 131.27 131.25 131.25 7.2K
13:31 131.18 131.18 131.13 131.16 13.9K
13:32 131.17 131.19 131.17 131.19 5.4K
13:33 131.21 131.21 131.17 131.17 5.2K
13:34 131.14 131.15 131.14 131.14 5.1K
13:35 131.14 131.14 131.13 131.13 5.7K
13:36 131.13 131.20 131.13 131.20 7.0K
13:37 131.20 131.21 131.20 131.21 1.3K
13:38 131.21 131.21 131.09 131.09 14.5K
13:39 131.10 131.10 131.07 131.07 15.8K
13:40 131.07 131.08 131.04 131.08 2.6K
13:41 131.09 131.13 131.09 131.13 6.2K
13:42 131.12 131.12 131.10 131.10 6.1K
13:43 131.12 131.18 131.12 131.17 5.9K
13:44 131.17 131.26 131.17 131.26 8.5K
13:45 131.27 131.27 131.19 131.21 4.6K
13:46 131.22 131.23 131.21 131.22 3.6K
13:47 131.22 131.25 131.22 131.25 6.5K
13:48 131.26 131.26 131.26 131.26 1.5K
13:49 131.24 131.24 131.22 131.23 10.3K
13:50 131.28 131.29 131.28 131.29 6.4K
13:51 131.29 131.29 131.26 131.26 2.0K
13:52 131.29 131.29 131.28 131.28 5.1K
13:53 131.28 131.28 131.27 131.28 1.0K
13:54 131.27 131.27 131.26 131.27 7.5K
13:55 131.27 131.29 131.27 131.29 3.7K
13:56 131.24 131.27 131.24 131.27 9.1K
13:57 131.26 131.26 131.24 131.26 6.7K
13:58 131.26 131.26 131.24 131.25 1.2K
13:59 131.26 131.27 131.26 131.27 10.8K
14:00 131.28 131.29 131.28 131.28 55.8K
14:01 131.26 131.28 131.26 131.28 92.5K
14:02 131.27 131.28 131.27 131.28 3.0K
14:03 131.28 131.31 131.28 131.31 51.3K
14:04 131.32 131.32 131.30 131.30 18.1K
14:05 131.31 131.34 131.31 131.34 3.4K
14:06 131.38 131.46 131.38 131.46 0.0K
14:07 131.50 131.52 131.50 131.52 0.0K
14:08 131.51 131.52 131.51 131.52 0.0K
14:09 131.53 131.54 131.52 131.54 0.0K
14:10 131.54 131.56 131.54 131.55 1.8K
14:11 131.54 131.54 131.52 131.52 5.3K
14:12 131.55 131.56 131.55 131.55 2.4K
14:13 131.55 131.55 131.53 131.53 5.4K
14:14 131.51 131.52 131.50 131.51 4.2K
14:15 131.51 131.51 131.50 131.50 2.2K
14:16 131.50 131.57 131.50 131.57 4.7K
14:17 131.58 131.58 131.51 131.51 6.8K
14:18 131.51 131.53 131.51 131.53 1.2K
14:19 131.49 131.49 131.43 131.43 11.9K
14:20 131.41 131.41 131.40 131.41 9.7K
14:21 131.45 131.47 131.45 131.47 12.9K
14:22 131.47 131.47 131.47 131.47 2.6K
14:23 131.47 131.47 131.47 131.47 0.2K
14:24 131.48 131.49 131.47 131.47 3.1K
14:25 131.46 131.46 131.44 131.44 10.3K
14:26 131.44 131.44 131.42 131.42 4.4K
14:27 131.42 131.42 131.41 131.42 3.8K
14:28 131.42 131.42 131.42 131.42 3.3K
14:29 131.43 131.44 131.42 131.42 6.1K
14:30 131.42 131.44 131.42 131.42 4.3K
14:31 131.42 131.42 131.40 131.40 2.4K
14:32 131.40 131.42 131.40 131.41 1.7K
14:33 131.42 131.42 131.40 131.40 2.3K
14:34 131.39 131.41 131.38 131.40 6.4K
14:35 131.39 131.42 131.39 131.42 1.7K
14:36 131.42 131.42 131.40 131.40 3.5K
14:37 131.41 131.42 131.37 131.37 10.6K
14:38 131.37 131.38 131.37 131.38 3.7K
14:39 131.39 131.39 131.35 131.35 6.0K
14:40 131.35 131.43 131.35 131.43 16.5K
14:41 131.44 131.45 131.42 131.42 4.3K
14:42 131.42 131.42 131.42 131.42 2.3K
14:43 131.42 131.43 131.42 131.43 2.4K
14:44 131.43 131.47 131.41 131.47 13.4K
14:45 131.46 131.49 131.46 131.49 3.0K
14:46 131.51 131.51 131.50 131.50 10.0K
14:47 131.50 131.56 131.50 131.56 16.3K
14:48 131.55 131.55 131.53 131.53 9.3K
14:49 131.54 131.54 131.51 131.51 3.2K
14:50 131.51 131.51 131.51 131.51 1.7K
14:51 131.51 131.51 131.49 131.49 2.4K
14:52 131.49 131.50 131.49 131.50 2.0K
14:53 131.47 131.51 131.47 131.51 3.8K
14:54 131.51 131.52 131.51 131.52 3.5K
14:55 131.53 131.53 131.49 131.50 5.4K
14:56 131.51 131.52 131.51 131.52 1.8K
14:57 131.52 131.53 131.49 131.49 10.8K
14:58 131.49 131.51 131.49 131.51 2.4K
14:59 131.51 131.51 131.47 131.47 9.3K
15:00 131.47 131.48 131.47 131.47 9.0K
15:01 131.47 131.49 131.47 131.49 3.0K
15:02 131.50 131.51 131.49 131.49 2.5K
15:03 131.49 131.50 131.49 131.50 0.7K
15:04 131.49 131.49 131.44 131.44 5.5K
15:05 131.44 131.46 131.41 131.46 23.0K
15:06 131.56 131.58 131.56 131.58 27.8K
15:07 131.58 131.59 131.58 131.58 8.2K
15:08 131.57 131.57 131.56 131.57 9.7K
15:09 131.55 131.56 131.55 131.56 12.9K
15:10 131.56 131.56 131.53 131.53 2.0K
15:11 131.57 131.57 131.57 131.57 4.2K
15:12 131.58 131.58 131.56 131.56 5.1K
15:13 131.56 131.60 131.56 131.60 4.9K
15:14 131.58 131.58 131.57 131.57 5.1K
15:15 131.58 131.58 131.55 131.55 6.5K
15:16 131.57 131.61 131.55 131.55 11.8K
15:17 131.60 131.65 131.60 131.65 17.8K
15:18 131.63 131.64 131.63 131.63 9.1K
15:19 131.64 131.68 131.64 131.68 24.9K
15:20 131.67 131.67 131.63 131.64 21.0K
15:21 131.65 131.66 131.65 131.66 13.3K
15:22 131.68 131.68 131.67 131.67 3.4K
15:23 131.69 131.70 131.69 131.70 3.7K
15:24 131.70 131.75 131.70 131.75 11.2K
15:25 131.75 131.76 131.75 131.75 5.4K
15:26 131.76 131.77 131.75 131.77 2.5K
15:27 131.75 131.77 131.75 131.75 3.8K
15:28 131.71 131.73 131.68 131.68 32.4K
15:29 131.69 131.72 131.69 131.72 13.3K
15:30 131.74 131.74 131.68 131.68 5.7K
15:31 131.67 131.71 131.67 131.71 7.4K
15:32 131.71 131.78 131.70 131.78 5.5K
15:33 131.81 131.90 131.81 131.88 14.5K
15:34 131.87 131.90 131.87 131.90 10.1K
15:35 131.88 131.88 131.87 131.87 15.1K
15:36 131.86 131.87 131.85 131.87 5.5K
15:37 131.88 131.88 131.86 131.88 10.3K
15:38 131.87 131.88 131.87 131.88 5.0K
15:39 131.87 131.87 131.86 131.86 3.9K
15:40 131.86 131.87 131.86 131.87 11.7K
15:41 131.88 131.90 131.87 131.90 9.5K
15:42 131.90 131.99 131.90 131.99 26.0K
15:43 132.00 132.00 131.97 131.97 27.0K
15:44 131.97 132.03 131.97 132.03 3.5K
15:45 132.03 132.05 132.03 132.03 15.4K
15:46 132.04 132.05 132.03 132.03 7.0K
15:47 132.02 132.04 132.02 132.04 5.7K
15:48 132.01 132.03 132.01 132.03 12.7K
15:49 132.03 132.03 132.02 132.02 10.4K
15:50 132.02 132.06 132.02 132.05 51.8K
15:51 132.05 132.05 132.05 132.05 22.5K
15:52 132.05 132.08 132.05 132.06 17.6K
15:53 132.09 132.16 132.09 132.16 34.3K
15:54 132.15 132.15 132.05 132.05 28.4K
15:55 132.06 132.21 132.06 132.21 90.2K
15:56 132.17 132.21 132.16 132.21 79.5K
15:57 132.20 132.21 132.20 132.21 31.6K
15:58 132.19 132.19 132.15 132.15 96.6K
15:59 132.18 132.18 132.14 132.14 145.5K
16:00 132.17 132.17 132.17 132.17 1,697.5K
16:01 132.17 132.17 132.17 132.17 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