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
09:30 133.20 133.69 133.20 133.69 158.7K
09:31 133.72 133.72 133.23 133.23 22.7K
09:32 133.25 133.25 133.03 133.03 24.3K
09:33 133.08 133.13 133.01 133.13 7.7K
09:34 133.18 133.18 133.04 133.04 10.1K
09:35 133.04 133.14 133.02 133.14 17.9K
09:36 133.24 133.28 133.23 133.28 8.5K
09:37 133.31 133.35 133.28 133.28 11.4K
09:38 133.27 133.36 133.27 133.34 8.3K
09:39 133.24 133.24 133.21 133.24 3.5K
09:40 133.23 133.23 133.03 133.03 3.7K
09:41 133.03 133.03 132.77 132.77 14.8K
09:42 132.75 132.75 132.72 132.73 23.7K
09:43 132.64 132.65 132.61 132.65 23.6K
09:44 132.62 132.62 132.57 132.57 14.2K
09:45 132.55 132.55 132.18 132.18 23.2K
09:46 132.13 132.13 132.11 132.11 23.3K
09:47 132.09 132.09 132.09 132.09 9.9K
09:48 132.05 132.05 131.97 131.97 12.6K
09:49 131.97 131.98 131.95 131.96 7.6K
09:50 132.04 132.06 132.04 132.06 43.6K
09:51 132.05 132.05 132.00 132.01 24.4K
09:52 131.97 131.99 131.92 131.92 3.8K
09:53 131.88 131.92 131.86 131.91 7.2K
09:54 131.89 131.89 131.88 131.89 3.7K
09:55 131.88 131.88 131.86 131.88 10.8K
09:56 131.85 131.92 131.85 131.90 17.5K
09:57 131.90 131.90 131.85 131.85 5.6K
09:58 131.85 131.85 131.78 131.78 15.4K
09:59 131.79 131.84 131.79 131.83 13.3K
10:00 131.86 131.86 131.80 131.82 20.8K
10:01 131.82 131.94 131.82 131.94 13.0K
10:02 131.89 131.89 131.78 131.87 17.8K
10:03 131.83 131.85 131.82 131.82 8.6K
10:04 131.83 131.88 131.83 131.85 20.4K
10:05 131.87 131.89 131.86 131.89 24.9K
10:06 131.90 131.90 131.86 131.86 12.7K
10:07 131.91 131.92 131.91 131.91 13.6K
10:08 131.92 132.07 131.92 132.07 14.0K
10:09 132.06 132.10 132.06 132.09 10.0K
10:10 132.06 132.09 132.04 132.04 25.8K
10:11 132.03 132.08 132.03 132.08 12.8K
10:12 132.08 132.11 132.00 132.00 8.6K
10:13 131.99 132.01 131.99 132.01 15.1K
10:14 132.02 132.02 132.02 132.02 3.0K
10:15 132.02 132.03 131.98 132.00 6.5K
10:16 131.99 132.00 131.97 132.00 35.2K
10:17 132.03 132.04 132.01 132.01 11.2K
10:18 132.01 132.01 131.91 131.91 12.4K
10:19 131.87 131.87 131.85 131.85 18.7K
10:20 131.86 131.86 131.83 131.85 19.1K
10:21 131.85 131.86 131.85 131.85 12.4K
10:22 131.84 131.90 131.84 131.90 9.3K
10:23 131.91 131.91 131.85 131.87 13.7K
10:24 131.86 131.90 131.85 131.90 24.8K
10:25 131.92 131.97 131.92 131.97 8.1K
10:26 131.98 131.98 131.93 131.93 18.9K
10:27 131.89 131.89 131.86 131.86 32.7K
10:28 131.83 131.88 131.83 131.88 23.3K
10:29 131.87 131.89 131.87 131.89 22.3K
10:30 131.89 131.89 131.84 131.84 11.9K
10:31 131.83 131.83 131.80 131.83 90.8K
10:32 131.85 131.85 131.80 131.80 12.7K
10:33 131.80 131.88 131.80 131.87 17.1K
10:34 131.87 131.87 131.85 131.85 6.9K
10:35 131.86 131.92 131.86 131.92 6.1K
10:36 131.93 132.01 131.93 131.99 22.7K
10:37 131.99 131.99 131.99 131.99 1.1K
10:38 131.97 132.01 131.97 132.00 6.1K
10:39 132.00 132.06 132.00 132.06 15.0K
10:40 132.05 132.07 132.05 132.07 5.2K
10:41 132.06 132.06 132.05 132.05 3.4K
10:42 132.05 132.05 132.02 132.04 3.7K
10:43 132.02 132.02 132.01 132.02 33.7K
10:44 132.04 132.04 132.00 132.02 12.7K
10:45 132.00 132.00 131.97 131.98 21.6K
10:46 132.00 132.04 132.00 132.04 5.7K
10:47 132.04 132.04 132.02 132.02 13.6K
10:48 132.02 132.02 132.00 132.01 3.6K
10:49 132.01 132.03 132.01 132.03 11.3K
10:50 132.02 132.10 132.00 132.10 17.9K
10:51 132.12 132.12 132.06 132.06 6.6K
10:52 132.10 132.10 132.10 132.10 6.7K
10:53 132.10 132.11 132.09 132.09 5.4K
10:54 132.09 132.12 132.09 132.12 5.4K
10:55 132.10 132.11 132.08 132.11 8.8K
10:56 132.08 132.09 132.06 132.06 14.0K
10:57 132.06 132.06 132.04 132.04 9.3K
10:58 132.04 132.04 132.03 132.03 2.5K
10:59 132.03 132.03 132.02 132.03 2.9K
11:00 132.05 132.05 132.04 132.04 4.3K
11:01 132.02 132.02 131.99 131.99 4.3K
11:02 131.99 132.01 131.99 132.01 2.7K
11:03 132.02 132.02 132.02 132.02 2.3K
11:04 132.01 132.01 132.01 132.01 2.7K
11:05 132.01 132.02 132.01 132.02 4.7K
11:06 132.02 132.02 131.98 131.98 9.6K
11:07 132.03 132.04 132.01 132.01 8.9K
11:08 132.02 132.02 131.97 131.97 11.3K
11:09 131.97 132.01 131.94 131.94 8.2K
11:10 131.95 131.97 131.95 131.97 13.6K
11:11 131.97 131.99 131.97 131.97 14.0K
11:12 131.97 131.97 131.94 131.94 3.6K
11:13 131.94 131.95 131.94 131.95 12.0K
11:14 131.95 131.95 131.95 131.95 1.6K
11:15 131.98 132.00 131.98 131.99 5.2K
11:16 132.00 132.03 132.00 132.02 3.0K
11:17 132.00 132.00 131.97 131.97 3.3K
11:18 131.96 131.99 131.95 131.99 5.6K
11:19 132.00 132.03 132.00 132.03 12.3K
11:20 132.05 132.06 132.05 132.06 3.8K
11:21 132.05 132.05 132.03 132.03 8.7K
11:22 132.03 132.03 132.02 132.02 1.0K
11:23 132.02 132.03 132.02 132.03 5.3K
11:24 132.02 132.02 132.00 132.00 2.5K
11:25 132.01 132.01 131.99 132.01 10.8K
11:26 132.00 132.03 131.98 132.03 10.0K
11:27 132.04 132.07 132.04 132.06 12.2K
11:28 132.08 132.09 132.07 132.09 6.1K
11:29 132.09 132.11 132.09 132.11 7.0K
11:30 132.14 132.17 132.14 132.17 6.7K
11:31 132.18 132.18 132.12 132.13 24.5K
11:32 132.13 132.14 132.12 132.12 5.2K
11:33 132.12 132.12 132.11 132.11 1.5K
11:34 132.14 132.20 132.14 132.20 6.2K
11:35 132.20 132.21 132.20 132.21 2.7K
11:36 132.21 132.30 132.21 132.30 13.2K
11:37 132.30 132.39 132.30 132.36 20.0K
11:38 132.38 132.39 132.38 132.38 10.4K
11:39 132.38 132.39 132.36 132.39 10.2K
11:40 132.39 132.41 132.36 132.36 6.1K
11:41 132.36 132.40 132.36 132.40 5.9K
11:42 132.41 132.41 132.40 132.41 4.5K
11:43 132.40 132.46 132.40 132.46 10.8K
11:44 132.44 132.44 132.43 132.43 1.8K
11:45 132.43 132.44 132.43 132.44 1.8K
11:46 132.44 132.46 132.44 132.46 4.4K
11:47 132.46 132.52 132.46 132.52 5.3K
11:48 132.55 132.55 132.52 132.52 3.0K
11:49 132.52 132.52 132.51 132.51 3.7K
11:50 132.49 132.53 132.49 132.53 4.3K
11:51 132.53 132.53 132.52 132.52 2.3K
11:52 132.54 132.54 132.54 132.54 2.2K
11:53 132.54 132.58 132.54 132.58 2.3K
11:54 132.58 132.59 132.58 132.59 6.9K
11:55 132.59 132.60 132.59 132.60 0.3K
11:56 132.60 132.63 132.60 132.63 11.5K
11:57 132.63 132.71 132.63 132.71 16.9K
11:58 132.67 132.68 132.67 132.68 5.4K
11:59 132.69 132.70 132.69 132.70 5.2K
12:00 132.71 132.83 132.71 132.83 10.6K
12:01 132.80 132.83 132.80 132.83 4.3K
12:02 132.82 132.82 132.81 132.81 6.7K
12:03 132.81 132.81 132.79 132.80 3.3K
12:04 132.80 132.82 132.80 132.82 4.0K
12:05 132.82 132.82 132.78 132.78 15.1K
12:06 132.78 132.78 132.72 132.72 4.5K
12:07 132.69 132.69 132.69 132.69 4.0K
12:08 132.68 132.68 132.65 132.66 7.9K
12:09 132.66 132.69 132.66 132.69 0.9K
12:10 132.69 132.69 132.65 132.65 4.1K
12:11 132.66 132.66 132.65 132.65 3.1K
12:12 132.63 132.64 132.63 132.64 1.0K
12:13 132.64 132.64 132.61 132.63 10.1K
12:14 132.63 132.64 132.63 132.64 1.6K
12:15 132.64 132.64 132.63 132.63 1.5K
12:16 132.64 132.64 132.62 132.63 6.2K
12:17 132.62 132.62 132.61 132.61 4.3K
12:18 132.60 132.60 132.57 132.57 8.4K
12:19 132.59 132.61 132.59 132.61 1.0K
12:20 132.61 132.61 132.59 132.60 0.9K
12:21 132.60 132.60 132.56 132.60 6.4K
12:22 132.60 132.60 132.59 132.60 2.8K
12:23 132.60 132.60 132.53 132.53 6.1K
12:24 132.53 132.53 132.51 132.51 4.3K
12:25 132.50 132.59 132.50 132.59 13.0K
12:26 132.59 132.59 132.57 132.57 0.2K
12:27 132.58 132.58 132.57 132.57 2.0K
12:28 132.58 132.62 132.58 132.62 7.0K
12:29 132.62 132.63 132.62 132.63 0.4K
12:30 132.63 132.63 132.61 132.61 6.1K
12:31 132.64 132.65 132.64 132.65 5.5K
12:32 132.65 132.66 132.64 132.66 2.2K
12:33 132.66 132.66 132.63 132.63 12.4K
12:34 132.63 132.63 132.63 132.63 5.0K
12:35 132.63 132.65 132.63 132.63 1.6K
12:36 132.63 132.63 132.62 132.62 2.8K
12:37 132.61 132.62 132.61 132.62 0.6K
12:38 132.62 132.62 132.60 132.60 2.9K
12:39 132.62 132.62 132.62 132.62 0.5K
12:40 132.62 132.62 132.62 132.62 0.2K
12:41 132.57 132.59 132.57 132.59 6.4K
12:42 132.57 132.65 132.56 132.65 14.0K
12:43 132.65 132.67 132.65 132.65 4.0K
12:44 132.65 132.68 132.65 132.68 0.5K
12:45 132.65 132.68 132.65 132.67 5.4K
12:46 132.67 132.67 132.67 132.67 6.3K
12:47 132.67 132.68 132.67 132.68 0.6K
12:48 132.62 132.62 132.61 132.62 3.7K
12:49 132.60 132.62 132.60 132.61 2.0K
12:50 132.60 132.60 132.60 132.60 0.7K
12:51 132.60 132.60 132.60 132.60 1.4K
12:52 132.58 132.58 132.56 132.56 3.7K
12:53 132.59 132.59 132.59 132.59 4.0K
12:54 132.59 132.65 132.59 132.65 3.2K
12:55 132.66 132.66 132.65 132.65 1.1K
12:56 132.66 132.67 132.66 132.67 1.4K
12:57 132.67 132.68 132.67 132.68 0.6K
12:58 132.68 132.68 132.68 132.68 4.3K
12:59 132.66 132.66 132.48 132.48 42.4K
13:00 132.52 132.52 132.50 132.50 13.6K
13:01 132.51 132.51 132.49 132.49 2.9K
13:02 132.49 132.49 132.47 132.47 3.0K
13:03 132.47 132.48 132.47 132.48 1.4K
13:04 132.49 132.52 132.49 132.52 5.2K
13:05 132.54 132.54 132.49 132.49 4.9K
13:06 132.49 132.50 132.49 132.50 2.1K
13:07 132.50 132.54 132.50 132.54 7.7K
13:08 132.53 132.55 132.53 132.55 8.0K
13:09 132.59 132.62 132.59 132.62 8.1K
13:10 132.64 132.64 132.59 132.59 9.0K
13:11 132.58 132.60 132.58 132.60 1.9K
13:12 132.62 132.62 132.57 132.57 4.7K
13:13 132.58 132.60 132.58 132.60 2.7K
13:14 132.60 132.60 132.60 132.60 0.3K
13:15 132.59 132.59 132.51 132.52 8.6K
13:16 132.52 132.52 132.52 132.52 0.7K
13:17 132.52 132.55 132.52 132.55 3.8K
13:18 132.54 132.54 132.53 132.53 5.1K
13:19 132.53 132.53 132.52 132.52 1.0K
13:20 132.53 132.53 132.50 132.50 5.1K
13:21 132.55 132.55 132.48 132.48 19.7K
13:22 132.49 132.49 132.48 132.49 3.5K
13:23 132.49 132.49 132.39 132.41 8.8K
13:24 132.39 132.39 132.32 132.32 24.1K
13:25 132.33 132.38 132.33 132.36 12.5K
13:26 132.35 132.35 132.34 132.34 1.8K
13:27 132.34 132.35 132.34 132.35 5.8K
13:28 132.35 132.36 132.34 132.34 2.1K
13:29 132.34 132.34 132.33 132.33 1.7K
13:30 132.31 132.31 132.30 132.31 24.1K
13:31 132.31 132.33 132.31 132.33 3.7K
13:32 132.32 132.32 132.32 132.32 2.7K
13:33 132.33 132.34 132.33 132.34 6.9K
13:34 132.34 132.34 132.34 132.34 1.7K
13:35 132.32 132.33 132.32 132.33 11.1K
13:36 132.31 132.32 132.31 132.31 6.2K
13:37 132.32 132.33 132.32 132.33 6.9K
13:38 132.39 132.42 132.39 132.42 12.0K
13:39 132.41 132.46 132.41 132.46 6.8K
13:40 132.47 132.48 132.47 132.47 8.7K
13:41 132.48 132.49 132.48 132.49 2.5K
13:42 132.48 132.48 132.47 132.47 4.8K
13:43 132.46 132.46 132.46 132.46 2.0K
13:44 132.46 132.46 132.42 132.42 5.6K
13:45 132.42 132.43 132.41 132.43 5.1K
13:46 132.43 132.43 132.40 132.42 3.4K
13:47 132.42 132.42 132.41 132.42 2.7K
13:48 132.47 132.52 132.47 132.52 5.3K
13:49 132.54 132.58 132.54 132.58 4.4K
13:50 132.58 132.58 132.58 132.58 0.4K
13:51 132.56 132.56 132.54 132.54 3.5K
13:52 132.51 132.51 132.50 132.50 6.8K
13:53 132.50 132.53 132.50 132.53 7.0K
13:54 132.53 132.53 132.51 132.53 10.1K
13:55 132.54 132.54 132.54 132.54 3.0K
13:56 132.56 132.60 132.55 132.60 17.7K
13:57 132.59 132.60 132.56 132.56 7.0K
13:58 132.56 132.57 132.56 132.57 1.1K
13:59 132.58 132.58 132.58 132.58 0.8K
14:00 132.58 132.58 132.56 132.56 0.8K
14:01 132.57 132.57 132.54 132.54 6.8K
14:02 132.54 132.54 132.53 132.54 2.1K
14:03 132.54 132.56 132.54 132.54 8.4K
14:04 132.53 132.54 132.53 132.54 11.5K
14:05 132.56 132.57 132.56 132.56 4.8K
14:06 132.58 132.59 132.58 132.59 6.5K
14:07 132.59 132.65 132.59 132.65 11.2K
14:08 132.65 132.65 132.62 132.62 3.6K
14:09 132.61 132.64 132.61 132.64 8.7K
14:10 132.64 132.66 132.64 132.64 6.1K
14:11 132.64 132.65 132.64 132.65 3.9K
14:12 132.66 132.67 132.66 132.67 3.0K
14:13 132.65 132.66 132.65 132.66 5.7K
14:14 132.66 132.67 132.66 132.67 6.1K
14:15 132.69 132.71 132.69 132.71 3.5K
14:16 132.66 132.67 132.65 132.65 4.0K
14:17 132.70 132.72 132.70 132.71 15.6K
14:18 132.71 132.74 132.71 132.73 11.4K
14:19 132.74 132.74 132.72 132.72 5.5K
14:20 132.71 132.72 132.71 132.72 1.5K
14:21 132.74 132.75 132.74 132.75 6.5K
14:22 132.75 132.77 132.75 132.77 5.4K
14:23 132.77 132.77 132.76 132.76 8.2K
14:24 132.73 132.73 132.71 132.71 4.8K
14:25 132.73 132.73 132.72 132.72 2.8K
14:26 132.72 132.72 132.72 132.72 3.4K
14:27 132.75 132.81 132.75 132.81 18.7K
14:28 132.78 132.79 132.78 132.79 7.1K
14:29 132.79 132.85 132.79 132.85 19.1K
14:30 132.85 132.87 132.85 132.87 6.6K
14:31 132.89 132.90 132.88 132.89 9.6K
14:32 132.91 132.97 132.91 132.97 8.2K
14:33 132.95 132.95 132.93 132.93 4.9K
14:34 132.93 132.94 132.91 132.91 27.9K
14:35 132.93 132.95 132.93 132.95 5.5K
14:36 132.95 133.01 132.95 133.00 9.2K
14:37 133.00 133.00 132.99 132.99 5.3K
14:38 133.03 133.03 133.03 133.03 29.8K
14:39 133.03 133.06 133.03 133.06 3.8K
14:40 133.09 133.09 133.03 133.03 14.9K
14:41 133.04 133.05 133.03 133.04 13.4K
14:42 133.03 133.03 133.00 133.00 7.3K
14:43 133.01 133.01 132.98 133.00 15.3K
14:44 133.01 133.01 133.00 133.00 11.7K
14:45 133.01 133.01 133.00 133.00 21.4K
14:46 133.01 133.01 132.99 132.99 13.5K
14:47 133.00 133.00 132.98 132.98 7.9K
14:48 132.98 132.98 132.94 132.95 9.3K
14:49 132.92 132.95 132.92 132.93 19.6K
14:50 132.92 132.92 132.89 132.89 11.2K
14:51 132.88 132.88 132.87 132.88 7.4K
14:52 132.87 132.87 132.84 132.85 13.0K
14:53 132.85 132.85 132.84 132.84 3.3K
14:54 132.85 132.89 132.85 132.89 17.5K
14:55 132.94 132.95 132.94 132.95 15.7K
14:56 132.92 132.95 132.92 132.95 9.7K
14:57 132.92 132.92 132.90 132.90 5.8K
14:58 132.90 132.90 132.88 132.88 1.0K
14:59 132.87 132.87 132.87 132.87 25.9K
15:00 132.87 132.88 132.87 132.88 9.4K
15:01 132.86 132.86 132.85 132.85 12.3K
15:02 132.85 132.86 132.85 132.86 0.7K
15:03 132.86 132.89 132.85 132.89 11.6K
15:04 132.89 132.89 132.87 132.88 0.7K
15:05 132.88 132.89 132.88 132.88 8.5K
15:06 132.88 132.93 132.88 132.93 34.3K
15:07 132.94 132.94 132.88 132.88 13.0K
15:08 132.88 132.89 132.82 132.82 3.9K
15:09 132.81 132.83 132.81 132.83 2.0K
15:10 132.83 132.84 132.83 132.84 7.0K
15:11 132.83 132.94 132.83 132.94 45.7K
15:12 132.97 132.97 132.94 132.94 8.4K
15:13 132.94 132.96 132.94 132.96 4.3K
15:14 132.94 132.94 132.94 132.94 2.2K
15:15 132.91 132.94 132.91 132.94 3.7K
15:16 132.93 132.93 132.93 132.93 14.5K
15:17 132.93 132.94 132.91 132.91 4.4K
15:18 132.90 132.91 132.90 132.91 7.2K
15:19 132.92 132.92 132.91 132.91 3.3K
15:20 132.92 132.93 132.92 132.93 4.3K
15:21 132.93 132.98 132.93 132.98 7.3K
15:22 132.98 132.98 132.97 132.98 10.7K
15:23 132.95 132.95 132.92 132.93 7.3K
15:24 132.92 132.94 132.92 132.93 5.5K
15:25 132.94 132.94 132.94 132.94 4.0K
15:26 132.94 132.95 132.94 132.95 2.4K
15:27 132.95 132.98 132.95 132.98 8.5K
15:28 132.98 132.98 132.95 132.95 4.4K
15:29 132.95 132.96 132.95 132.95 2.6K
15:30 132.95 132.96 132.95 132.95 4.6K
15:31 132.94 132.95 132.94 132.94 2.0K
15:32 132.93 132.93 132.91 132.92 3.9K
15:33 132.89 132.89 132.87 132.87 13.7K
15:34 132.86 132.90 132.86 132.90 10.8K
15:35 132.92 132.93 132.92 132.93 9.2K
15:36 132.93 132.93 132.92 132.93 5.9K
15:37 132.93 132.94 132.93 132.94 10.6K
15:38 132.94 133.03 132.94 133.03 13.2K
15:39 133.03 133.08 133.00 133.00 60.8K
15:40 133.00 133.00 132.96 132.99 11.0K
15:41 132.99 133.01 132.99 133.01 15.5K
15:42 133.02 133.03 133.02 133.03 14.1K
15:43 133.03 133.06 133.03 133.04 8.1K
15:44 133.04 133.05 133.04 133.05 8.2K
15:45 133.06 133.07 133.06 133.07 14.8K
15:46 133.08 133.08 133.06 133.07 16.5K
15:47 133.06 133.07 133.06 133.06 7.0K
15:48 133.06 133.07 133.06 133.06 6.0K
15:49 133.11 133.11 133.08 133.08 37.5K
15:50 133.14 133.18 133.14 133.17 86.2K
15:51 133.16 133.16 133.14 133.16 25.7K
15:52 133.16 133.18 133.16 133.18 30.6K
15:53 133.18 133.18 133.17 133.17 27.3K
15:54 133.11 133.13 133.11 133.12 46.2K
15:55 133.11 133.12 133.08 133.08 72.1K
15:56 133.14 133.16 133.12 133.12 59.4K
15:57 133.12 133.15 133.12 133.15 42.4K
15:58 133.12 133.19 133.12 133.18 85.0K
15:59 133.18 133.18 133.14 133.14 62.5K
16:00 133.11 133.11 133.11 133.11 914.1K
16:01 133.11 133.11 133.11 133.11 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