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
09:30 133.34 135.07 133.34 135.07 303.2K
09:31 134.96 135.37 134.96 135.37 115.7K
09:32 135.35 135.81 135.35 135.81 124.5K
09:33 135.81 136.21 135.81 136.21 114.5K
09:34 136.30 136.30 136.16 136.16 153.1K
09:35 136.19 136.38 136.19 136.22 129.5K
09:36 136.26 136.36 136.19 136.36 77.5K
09:37 136.46 136.46 136.33 136.46 63.0K
09:38 136.65 136.65 136.50 136.56 78.7K
09:39 136.52 136.68 136.52 136.66 121.0K
09:40 136.64 136.73 136.64 136.64 88.0K
09:41 136.64 136.64 136.16 136.32 93.5K
09:42 136.08 136.08 135.64 135.69 49.7K
09:43 135.60 135.64 135.56 135.59 59.2K
09:44 135.60 136.01 135.60 136.01 60.5K
09:45 135.99 136.24 135.99 136.20 44.5K
09:46 136.25 136.27 136.25 136.27 46.8K
09:47 136.25 136.40 136.25 136.39 168.9K
09:48 136.29 136.39 136.29 136.29 82.9K
09:49 136.23 136.23 136.09 136.14 35.6K
09:50 136.09 136.09 135.90 135.90 36.4K
09:51 135.94 135.94 135.59 135.59 61.0K
09:52 135.43 135.46 135.29 135.43 58.2K
09:53 135.56 135.64 135.55 135.61 45.8K
09:54 135.65 135.69 135.63 135.69 25.5K
09:55 135.65 135.65 135.49 135.49 18.9K
09:56 135.38 135.39 135.29 135.39 38.0K
09:57 135.42 135.52 135.42 135.52 55.8K
09:58 135.64 135.96 135.64 135.96 108.5K
09:59 135.93 135.99 135.93 135.99 36.9K
10:00 135.93 136.02 135.93 136.02 35.1K
10:01 136.14 136.14 136.02 136.03 49.5K
10:02 136.03 136.04 135.99 136.04 27.9K
10:03 136.04 136.07 135.87 135.87 27.4K
10:04 136.03 136.09 136.03 136.09 45.3K
10:05 136.06 136.10 136.06 136.10 39.4K
10:06 136.09 136.09 135.95 135.95 46.6K
10:07 135.83 135.83 135.74 135.74 32.9K
10:08 135.67 135.67 135.51 135.51 29.2K
10:09 135.47 135.51 135.39 135.47 90.2K
10:10 135.29 135.37 135.29 135.34 53.5K
10:11 135.22 135.22 135.07 135.07 43.1K
10:12 135.23 135.35 135.23 135.30 109.9K
10:13 135.34 135.45 135.34 135.45 42.3K
10:14 135.45 135.47 135.34 135.37 40.8K
10:15 135.34 135.34 135.33 135.33 58.5K
10:16 135.33 135.39 135.30 135.32 49.5K
10:17 135.37 135.38 135.36 135.37 30.0K
10:18 135.38 135.42 135.38 135.42 27.9K
10:19 135.43 135.43 135.39 135.39 27.0K
10:20 135.40 135.41 135.37 135.37 31.3K
10:21 135.37 135.38 135.37 135.38 13.1K
10:22 135.35 135.36 135.28 135.36 40.3K
10:23 135.34 135.34 135.32 135.33 25.7K
10:24 135.33 135.41 135.33 135.39 38.6K
10:25 135.42 135.42 135.37 135.37 9.4K
10:26 135.34 135.37 135.32 135.35 22.1K
10:27 135.32 135.58 135.32 135.58 55.7K
10:28 135.57 135.67 135.57 135.66 42.2K
10:29 135.69 135.72 135.69 135.71 32.4K
10:30 135.71 135.72 135.65 135.67 38.7K
10:31 135.68 135.71 135.63 135.71 15.2K
10:32 135.70 135.70 135.68 135.70 21.0K
10:33 135.67 135.67 135.59 135.60 22.0K
10:34 135.62 135.64 135.62 135.64 28.9K
10:35 135.64 135.64 135.62 135.63 14.7K
10:36 135.62 135.64 135.62 135.63 29.6K
10:37 135.65 135.65 135.52 135.52 16.6K
10:38 135.52 135.54 135.52 135.54 10.3K
10:39 135.61 135.63 135.60 135.63 34.0K
10:40 135.67 135.67 135.57 135.57 27.8K
10:41 135.58 135.65 135.58 135.65 20.6K
10:42 135.61 135.78 135.61 135.77 69.0K
10:43 135.78 135.78 135.72 135.72 48.5K
10:44 135.69 135.78 135.69 135.78 37.5K
10:45 135.77 135.77 135.69 135.75 17.6K
10:46 135.75 135.82 135.75 135.79 25.4K
10:47 135.80 135.91 135.80 135.91 19.8K
10:48 135.91 136.01 135.91 136.01 23.9K
10:49 136.00 136.03 135.98 136.03 47.1K
10:50 136.03 136.14 136.03 136.13 61.4K
10:51 136.14 136.14 136.03 136.03 41.0K
10:52 136.03 136.08 136.03 136.08 9.6K
10:53 136.05 136.08 135.99 136.04 31.5K
10:54 136.02 136.02 136.02 136.02 25.2K
10:55 136.01 136.01 135.97 135.97 35.8K
10:56 135.97 136.02 135.97 136.02 16.5K
10:57 136.02 136.02 135.83 135.83 33.5K
10:58 135.81 135.90 135.81 135.90 33.3K
10:59 135.91 135.91 135.80 135.81 34.9K
11:00 135.86 135.86 135.78 135.80 37.1K
11:01 135.81 135.85 135.81 135.85 13.3K
11:02 135.85 135.85 135.82 135.82 19.5K
11:03 135.81 135.84 135.77 135.84 68.9K
11:04 135.86 135.90 135.85 135.90 10.4K
11:05 135.88 135.89 135.88 135.89 17.1K
11:06 135.90 136.05 135.89 136.05 67.1K
11:07 136.08 136.13 136.06 136.12 32.5K
11:08 136.14 136.14 136.13 136.13 48.5K
11:09 136.14 136.16 136.14 136.16 17.6K
11:10 136.15 136.20 136.15 136.20 21.6K
11:11 136.15 136.15 136.08 136.08 50.6K
11:12 136.08 136.14 136.08 136.14 17.9K
11:13 136.12 136.15 136.12 136.15 8.4K
11:14 136.16 136.22 136.16 136.22 12.8K
11:15 136.26 136.26 136.12 136.12 19.1K
11:16 136.12 136.14 136.11 136.11 8.4K
11:17 136.13 136.13 136.09 136.09 12.8K
11:18 136.13 136.15 136.08 136.13 38.9K
11:19 136.13 136.14 136.13 136.13 12.6K
11:20 136.12 136.15 136.12 136.15 14.5K
11:21 136.15 136.15 136.07 136.07 19.3K
11:22 136.07 136.15 136.07 136.10 11.6K
11:23 136.09 136.13 136.09 136.12 8.2K
11:24 136.14 136.14 136.08 136.08 12.7K
11:25 136.09 136.09 136.03 136.03 26.6K
11:26 136.04 136.05 136.02 136.02 11.7K
11:27 136.04 136.12 135.98 135.98 47.5K
11:28 135.92 135.92 135.85 135.87 14.7K
11:29 135.94 135.97 135.93 135.93 30.6K
11:30 135.96 136.02 135.96 136.02 29.1K
11:31 136.03 136.03 136.01 136.01 9.9K
11:32 136.07 136.10 136.07 136.10 10.1K
11:33 136.13 136.27 136.13 136.27 55.1K
11:34 136.25 136.25 136.22 136.23 37.7K
11:35 136.24 136.28 136.22 136.28 45.8K
11:36 136.28 136.41 136.28 136.39 78.9K
11:37 136.39 136.43 136.39 136.43 17.0K
11:38 136.44 136.54 136.39 136.49 176.2K
11:39 136.54 136.68 136.54 136.68 46.8K
11:40 136.70 136.74 136.70 136.72 25.6K
11:41 136.56 136.64 136.56 136.64 35.1K
11:42 136.60 136.65 136.60 136.64 22.1K
11:43 136.71 136.76 136.70 136.76 23.4K
11:44 136.74 136.83 136.74 136.83 37.2K
11:45 136.81 136.81 136.70 136.70 31.8K
11:46 136.68 136.79 136.68 136.79 29.3K
11:47 136.80 136.81 136.78 136.81 43.9K
11:48 136.81 136.90 136.81 136.90 26.9K
11:49 136.92 136.92 136.86 136.91 11.8K
11:50 136.84 136.86 136.84 136.86 10.1K
11:51 136.89 136.89 136.86 136.87 40.4K
11:52 136.88 136.91 136.82 136.82 25.1K
11:53 136.84 136.84 136.80 136.80 15.4K
11:54 136.80 136.80 136.61 136.61 24.8K
11:55 136.56 136.60 136.56 136.56 20.5K
11:56 136.60 136.61 136.58 136.58 25.4K
11:57 136.61 136.61 136.59 136.59 21.4K
11:58 136.60 136.60 136.52 136.52 53.8K
11:59 136.54 136.55 136.53 136.53 9.2K
12:00 136.57 136.67 136.57 136.66 47.1K
12:01 136.75 136.75 136.73 136.75 12.2K
12:02 136.75 136.79 136.75 136.79 12.5K
12:03 136.81 136.82 136.81 136.82 12.2K
12:04 136.81 136.83 136.80 136.83 15.8K
12:05 136.84 136.84 136.82 136.82 13.4K
12:06 136.70 136.70 136.55 136.55 25.1K
12:07 136.62 136.66 136.62 136.65 20.4K
12:08 136.70 136.74 136.70 136.74 19.9K
12:09 136.68 136.68 136.66 136.66 7.0K
12:10 136.67 136.67 136.59 136.60 22.8K
12:11 136.48 136.50 136.48 136.50 74.8K
12:12 136.49 136.52 136.49 136.52 15.1K
12:13 136.51 136.56 136.51 136.56 18.2K
12:14 136.59 136.59 136.57 136.58 13.4K
12:15 136.57 136.57 136.50 136.54 23.8K
12:16 136.54 136.56 136.54 136.56 14.4K
12:17 136.53 136.55 136.53 136.55 13.6K
12:18 136.57 136.59 136.55 136.55 11.6K
12:19 136.53 136.53 136.44 136.44 21.2K
12:20 136.44 136.46 136.44 136.46 11.0K
12:21 136.46 136.46 136.39 136.40 14.2K
12:22 136.41 136.41 136.39 136.39 11.8K
12:23 136.39 136.59 136.39 136.59 13.8K
12:24 136.61 136.61 136.57 136.57 12.0K
12:25 136.57 136.61 136.57 136.61 20.3K
12:26 136.62 136.66 136.62 136.66 8.2K
12:27 136.64 136.73 136.63 136.73 15.8K
12:28 136.73 136.75 136.73 136.73 11.3K
12:29 136.78 136.78 136.76 136.78 11.5K
12:30 136.78 136.85 136.78 136.85 34.0K
12:31 136.86 136.90 136.86 136.90 21.6K
12:32 136.91 136.91 136.87 136.88 30.7K
12:33 136.86 136.90 136.78 136.78 20.3K
12:34 136.79 136.79 136.77 136.79 6.4K
12:35 136.80 136.84 136.80 136.83 15.5K
12:36 136.84 136.86 136.84 136.86 72.0K
12:37 136.84 136.85 136.75 136.75 37.3K
12:38 136.70 136.70 136.62 136.62 15.2K
12:39 136.66 136.69 136.66 136.68 23.2K
12:40 136.65 136.67 136.65 136.67 5.9K
12:41 136.68 136.68 136.62 136.62 14.6K
12:42 136.61 136.65 136.61 136.64 18.9K
12:43 136.71 136.76 136.70 136.76 13.1K
12:44 136.76 136.79 136.76 136.78 12.7K
12:45 136.79 136.79 136.76 136.76 30.7K
12:46 136.76 136.83 136.76 136.83 75.9K
12:47 136.82 136.86 136.82 136.84 12.3K
12:48 136.82 136.84 136.82 136.84 6.2K
12:49 136.84 136.85 136.84 136.85 10.9K
12:50 136.83 136.85 136.82 136.85 5.1K
12:51 136.86 136.91 136.86 136.88 29.2K
12:52 136.87 137.00 136.87 137.00 21.4K
12:53 137.01 137.02 136.99 136.99 10.4K
12:54 137.01 137.01 136.90 136.90 41.3K
12:55 136.82 136.82 136.72 136.72 26.1K
12:56 136.75 136.84 136.75 136.84 13.6K
12:57 136.92 136.94 136.91 136.91 19.9K
12:58 136.85 136.88 136.85 136.86 41.6K
12:59 136.90 136.90 136.89 136.90 19.6K
13:00 136.89 136.93 136.89 136.93 14.7K
13:01 136.90 136.94 136.90 136.94 5.6K
13:02 136.94 136.96 136.94 136.96 8.3K
13:03 136.96 136.99 136.96 136.99 18.7K
13:04 137.05 137.05 136.95 136.99 22.1K
13:05 137.04 137.04 136.98 136.98 29.4K
13:06 136.94 136.96 136.94 136.96 43.8K
13:07 136.96 136.96 136.91 136.91 27.9K
13:08 136.93 136.94 136.87 136.94 64.2K
13:09 136.96 136.97 136.94 136.94 7.5K
13:10 136.89 136.89 136.84 136.84 21.7K
13:11 136.85 136.97 136.85 136.97 24.0K
13:12 136.97 136.97 136.93 136.94 12.8K
13:13 137.02 137.11 137.02 137.11 22.8K
13:14 137.12 137.12 137.08 137.09 51.4K
13:15 137.07 137.08 137.07 137.07 11.2K
13:16 137.04 137.05 137.02 137.05 10.2K
13:17 137.05 137.05 137.05 137.05 5.1K
13:18 137.04 137.04 137.02 137.03 22.9K
13:19 137.06 137.06 137.02 137.05 11.4K
13:20 137.07 137.08 137.05 137.08 10.8K
13:21 137.08 137.16 137.08 137.16 107.2K
13:22 137.17 137.17 137.17 137.17 12.1K
13:23 137.18 137.21 137.18 137.21 13.9K
13:24 137.19 137.19 137.12 137.12 13.5K
13:25 137.12 137.14 137.10 137.10 17.4K
13:26 137.13 137.14 137.11 137.11 8.6K
13:27 137.11 137.11 137.09 137.09 3.6K
13:28 137.09 137.11 137.01 137.01 16.6K
13:29 137.04 137.04 136.91 136.91 16.9K
13:30 136.90 136.90 136.87 136.90 13.4K
13:31 136.93 136.94 136.90 136.90 19.2K
13:32 136.82 136.87 136.81 136.87 10.2K
13:33 136.85 136.87 136.85 136.87 9.5K
13:34 136.85 136.92 136.85 136.92 15.6K
13:35 136.92 136.92 136.86 136.86 22.7K
13:36 136.79 136.86 136.79 136.86 25.6K
13:37 136.89 136.92 136.89 136.90 9.8K
13:38 136.91 136.92 136.91 136.92 4.6K
13:39 136.91 137.05 136.91 137.05 24.2K
13:40 137.05 137.05 137.02 137.03 22.3K
13:41 137.05 137.05 137.01 137.01 7.6K
13:42 136.97 136.97 136.96 136.97 9.8K
13:43 136.98 137.01 136.98 137.01 27.1K
13:44 137.01 137.07 137.01 137.05 18.3K
13:45 137.05 137.05 137.03 137.03 5.8K
13:46 137.03 137.06 137.03 137.06 15.3K
13:47 137.05 137.05 137.04 137.04 7.6K
13:48 137.04 137.04 137.03 137.03 12.8K
13:49 137.02 137.03 137.02 137.02 10.4K
13:50 137.04 137.08 137.04 137.08 23.8K
13:51 137.08 137.09 137.05 137.08 14.9K
13:52 137.08 137.11 137.08 137.11 18.6K
13:53 137.14 137.21 137.12 137.21 77.7K
13:54 137.26 137.27 137.26 137.26 22.4K
13:55 137.27 137.27 137.17 137.17 16.0K
13:56 137.17 137.17 137.12 137.12 8.0K
13:57 137.13 137.13 137.03 137.03 9.7K
13:58 137.03 137.03 136.96 136.97 13.1K
13:59 136.97 136.99 136.96 136.96 9.9K
14:00 136.95 137.00 136.95 137.00 10.1K
14:01 136.99 137.03 136.99 137.00 6.2K
14:02 136.94 136.94 136.90 136.93 42.6K
14:03 136.92 136.92 136.80 136.86 18.7K
14:04 136.88 136.89 136.87 136.87 8.0K
14:05 136.85 136.85 136.74 136.79 34.0K
14:06 136.80 136.82 136.80 136.82 18.2K
14:07 136.81 136.85 136.81 136.85 16.4K
14:08 136.85 136.85 136.79 136.79 8.3K
14:09 136.75 136.75 136.68 136.68 14.1K
14:10 136.69 136.75 136.68 136.72 19.0K
14:11 136.70 136.70 136.65 136.65 23.3K
14:12 136.66 136.66 136.65 136.66 15.1K
14:13 136.66 136.67 136.66 136.67 5.5K
14:14 136.67 136.67 136.66 136.66 7.5K
14:15 136.62 136.64 136.61 136.62 33.2K
14:16 136.58 136.61 136.58 136.61 8.1K
14:17 136.63 136.63 136.55 136.55 13.6K
14:18 136.59 136.63 136.59 136.63 13.0K
14:19 136.63 136.64 136.63 136.64 9.3K
14:20 136.65 136.69 136.65 136.69 16.6K
14:21 136.70 136.70 136.64 136.64 31.4K
14:22 136.59 136.59 136.57 136.57 24.2K
14:23 136.61 136.63 136.60 136.61 10.1K
14:24 136.61 136.61 136.45 136.45 18.5K
14:25 136.51 136.51 136.48 136.48 20.3K
14:26 136.48 136.48 136.37 136.37 18.6K
14:27 136.37 136.40 136.37 136.40 16.0K
14:28 136.41 136.41 136.39 136.41 7.2K
14:29 136.44 136.45 136.43 136.43 13.6K
14:30 136.40 136.40 136.35 136.35 31.9K
14:31 136.34 136.34 136.29 136.31 19.5K
14:32 136.27 136.27 136.25 136.25 9.3K
14:33 136.25 136.25 136.14 136.14 33.2K
14:34 136.16 136.16 136.12 136.13 23.3K
14:35 136.11 136.11 136.03 136.03 31.5K
14:36 136.03 136.03 135.99 135.99 21.1K
14:37 135.99 135.99 135.88 135.88 18.3K
14:38 135.90 135.91 135.87 135.87 16.3K
14:39 135.87 135.91 135.87 135.90 27.1K
14:40 135.77 135.81 135.77 135.80 113.2K
14:41 135.81 135.86 135.81 135.86 17.0K
14:42 135.86 135.88 135.83 135.86 29.1K
14:43 135.86 135.86 135.78 135.78 14.7K
14:44 135.75 135.80 135.75 135.80 10.8K
14:45 135.81 135.84 135.81 135.84 47.0K
14:46 135.85 135.85 135.81 135.82 33.9K
14:47 135.84 136.01 135.84 136.01 51.5K
14:48 135.96 135.97 135.96 135.96 7.6K
14:49 135.88 135.89 135.88 135.89 9.9K
14:50 135.90 135.90 135.87 135.87 6.8K
14:51 135.86 135.86 135.83 135.84 9.9K
14:52 135.84 135.84 135.76 135.76 28.2K
14:53 135.75 135.75 135.70 135.71 7.5K
14:54 135.70 135.80 135.70 135.80 16.7K
14:55 135.80 135.87 135.80 135.85 15.5K
14:56 135.85 135.87 135.82 135.87 24.5K
14:57 135.85 135.89 135.84 135.89 16.0K
14:58 135.88 135.88 135.81 135.81 28.0K
14:59 135.78 135.78 135.76 135.77 14.9K
15:00 135.78 135.79 135.75 135.75 12.6K
15:01 135.75 135.75 135.73 135.75 68.3K
15:02 135.72 135.72 135.70 135.71 6.8K
15:03 135.71 135.76 135.71 135.76 9.9K
15:04 135.79 135.86 135.79 135.82 20.3K
15:05 135.83 135.85 135.82 135.82 48.9K
15:06 135.82 135.84 135.78 135.78 16.0K
15:07 135.75 135.75 135.68 135.68 18.2K
15:08 135.67 135.74 135.67 135.72 12.1K
15:09 135.73 135.80 135.73 135.80 11.9K
15:10 135.81 135.85 135.79 135.79 62.3K
15:11 135.78 135.78 135.75 135.75 10.4K
15:12 135.75 135.82 135.75 135.82 12.4K
15:13 135.78 135.83 135.78 135.83 25.3K
15:14 135.85 135.96 135.85 135.96 9.8K
15:15 135.91 135.93 135.91 135.93 5.1K
15:16 135.93 135.93 135.89 135.89 17.6K
15:17 135.90 135.94 135.90 135.94 13.8K
15:18 135.96 135.97 135.96 135.97 14.0K
15:19 135.97 136.01 135.97 136.01 6.3K
15:20 136.04 136.17 136.04 136.17 45.2K
15:21 136.19 136.21 136.17 136.21 15.7K
15:22 136.22 136.22 136.11 136.11 200.4K
15:23 136.11 136.12 136.10 136.12 13.6K
15:24 136.14 136.17 136.10 136.17 40.2K
15:25 136.18 136.18 136.04 136.04 19.2K
15:26 136.02 136.05 136.02 136.05 11.7K
15:27 135.99 135.99 135.98 135.98 64.7K
15:28 135.97 135.97 135.77 135.77 16.2K
15:29 135.77 135.77 135.75 135.75 24.6K
15:30 135.75 135.76 135.74 135.75 17.4K
15:31 135.80 135.80 135.72 135.80 16.6K
15:32 135.78 135.78 135.78 135.78 16.2K
15:33 135.83 135.84 135.83 135.84 29.5K
15:34 135.86 135.89 135.86 135.89 33.4K
15:35 135.94 135.94 135.84 135.84 23.7K
15:36 135.85 135.90 135.85 135.90 23.8K
15:37 135.90 135.90 135.88 135.88 12.6K
15:38 135.86 135.86 135.76 135.79 37.6K
15:39 135.78 135.81 135.78 135.79 9.2K
15:40 135.78 135.82 135.77 135.77 76.0K
15:41 135.76 135.78 135.73 135.73 13.5K
15:42 135.72 135.72 135.72 135.72 29.9K
15:43 135.72 135.75 135.72 135.74 49.4K
15:44 135.75 135.79 135.74 135.79 27.4K
15:45 135.79 135.79 135.72 135.72 30.3K
15:46 135.74 135.77 135.73 135.77 27.3K
15:47 135.77 135.77 135.73 135.73 39.1K
15:48 135.77 135.79 135.76 135.79 44.3K
15:49 135.80 135.81 135.79 135.79 23.8K
15:50 135.85 135.85 135.70 135.71 163.1K
15:51 135.75 135.75 135.68 135.74 76.8K
15:52 135.73 135.73 135.63 135.63 68.2K
15:53 135.63 135.63 135.62 135.63 24.6K
15:54 135.64 135.67 135.64 135.67 57.5K
15:55 135.68 135.68 135.52 135.52 149.2K
15:56 135.45 135.48 135.44 135.48 135.3K
15:57 135.49 135.50 135.48 135.49 67.8K
15:58 135.48 135.48 135.41 135.41 124.8K
15:59 135.41 135.43 135.34 135.43 195.0K
16:00 135.47 135.47 135.47 135.47 2,790.2K
16:01 135.47 135.47 135.47 135.47 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