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
09:30 135.56 136.77 135.56 136.60 669.3K
09:31 136.86 137.46 136.86 137.46 97.9K
09:32 137.21 137.21 136.92 136.93 117.5K
09:33 137.20 137.38 137.20 137.38 124.3K
09:34 137.50 137.50 137.22 137.22 36.4K
09:35 137.12 137.17 137.03 137.17 44.5K
09:36 137.38 137.39 137.29 137.39 68.6K
09:37 137.42 137.77 137.42 137.77 126.3K
09:38 137.88 137.99 137.88 137.99 96.6K
09:39 138.03 138.34 138.03 138.34 179.4K
09:40 138.32 138.42 138.32 138.35 51.6K
09:41 138.64 138.66 138.57 138.57 114.7K
09:42 138.52 138.53 138.37 138.45 34.3K
09:43 138.53 138.53 138.48 138.52 94.9K
09:44 138.53 138.70 138.53 138.70 64.2K
09:45 138.58 138.74 138.57 138.74 108.8K
09:46 138.76 138.86 138.76 138.82 76.1K
09:47 138.78 138.84 138.75 138.84 99.1K
09:48 138.78 138.88 138.75 138.82 67.1K
09:49 138.77 138.84 138.77 138.81 29.4K
09:50 138.90 138.97 138.89 138.97 76.2K
09:51 138.98 139.12 138.96 139.12 113.0K
09:52 139.11 139.24 139.11 139.21 133.9K
09:53 139.20 139.38 139.20 139.38 278.1K
09:54 139.40 139.50 139.29 139.29 66.8K
09:55 139.24 139.34 139.22 139.31 69.3K
09:56 139.23 139.37 139.19 139.29 71.1K
09:57 139.25 139.26 139.21 139.21 62.1K
09:58 139.22 139.22 139.12 139.12 53.7K
09:59 139.08 139.22 139.08 139.22 60.7K
10:00 139.15 139.23 139.13 139.23 30.4K
10:01 139.22 139.39 139.22 139.39 91.2K
10:02 139.36 139.44 139.36 139.44 47.6K
10:03 139.43 139.43 139.42 139.43 47.0K
10:04 139.47 139.54 139.47 139.54 44.9K
10:05 139.55 139.58 139.51 139.51 90.8K
10:06 139.53 139.53 139.50 139.50 43.4K
10:07 139.52 139.55 139.52 139.53 34.2K
10:08 139.52 139.55 139.42 139.42 48.2K
10:09 139.48 139.49 139.45 139.45 43.6K
10:10 139.42 139.42 139.37 139.37 40.2K
10:11 139.41 139.41 139.33 139.33 16.1K
10:12 139.33 139.33 139.26 139.26 44.6K
10:13 139.30 139.30 139.24 139.24 51.0K
10:14 139.21 139.21 139.00 139.01 51.6K
10:15 138.96 139.15 138.96 139.15 32.8K
10:16 139.18 139.23 139.18 139.23 29.1K
10:17 139.25 139.25 139.20 139.23 36.3K
10:18 139.20 139.21 139.19 139.21 22.9K
10:19 139.22 139.30 139.22 139.30 111.4K
10:20 139.26 139.27 139.14 139.16 232.6K
10:21 139.17 139.26 139.17 139.24 44.3K
10:22 139.27 139.40 139.27 139.40 66.7K
10:23 139.41 139.41 139.36 139.37 44.2K
10:24 139.35 139.35 139.33 139.33 20.3K
10:25 139.34 139.39 139.34 139.38 45.8K
10:26 139.41 139.44 139.41 139.44 88.0K
10:27 139.42 139.42 139.37 139.37 29.8K
10:28 139.38 139.59 139.38 139.59 95.9K
10:29 139.63 139.68 139.61 139.68 44.7K
10:30 139.70 139.70 139.63 139.65 108.7K
10:31 139.65 139.67 139.63 139.63 67.4K
10:32 139.62 139.69 139.62 139.69 11.9K
10:33 139.68 139.74 139.68 139.74 47.2K
10:34 139.72 139.80 139.72 139.80 54.1K
10:35 139.80 139.81 139.69 139.69 51.6K
10:36 139.65 139.76 139.65 139.76 55.3K
10:37 139.75 139.76 139.73 139.73 35.8K
10:38 139.74 139.74 139.72 139.72 15.7K
10:39 139.74 139.74 139.72 139.73 42.0K
10:40 139.69 139.72 139.69 139.72 72.7K
10:41 139.71 139.75 139.71 139.75 30.0K
10:42 139.74 139.74 139.72 139.74 29.4K
10:43 139.82 139.86 139.82 139.86 53.2K
10:44 139.89 139.95 139.89 139.92 57.6K
10:45 139.89 139.91 139.88 139.90 24.1K
10:46 139.91 140.00 139.91 139.97 32.6K
10:47 139.93 139.94 139.93 139.93 24.2K
10:48 139.96 139.96 139.94 139.96 21.7K
10:49 139.96 139.98 139.95 139.95 18.6K
10:50 139.91 139.92 139.88 139.89 28.0K
10:51 139.88 139.88 139.83 139.84 24.1K
10:52 139.84 139.85 139.84 139.85 13.5K
10:53 139.82 139.85 139.82 139.85 61.9K
10:54 139.84 139.85 139.82 139.83 21.2K
10:55 139.79 139.79 139.77 139.77 24.3K
10:56 139.76 139.83 139.69 139.83 46.7K
10:57 139.84 139.84 139.80 139.80 28.6K
10:58 139.81 139.82 139.80 139.80 19.4K
10:59 139.79 139.80 139.72 139.76 24.8K
11:00 139.79 139.80 139.79 139.80 18.0K
11:01 139.81 139.81 139.80 139.80 17.5K
11:02 139.76 139.81 139.76 139.79 59.5K
11:03 139.80 139.80 139.68 139.68 38.8K
11:04 139.63 139.67 139.61 139.67 12.2K
11:05 139.65 139.65 139.61 139.62 54.1K
11:06 139.59 139.64 139.59 139.64 14.4K
11:07 139.66 139.66 139.63 139.65 43.8K
11:08 139.61 139.61 139.54 139.56 11.7K
11:09 139.52 139.52 139.45 139.48 30.0K
11:10 139.53 139.53 139.47 139.47 28.1K
11:11 139.53 139.53 139.49 139.49 25.6K
11:12 139.50 139.51 139.46 139.51 18.2K
11:13 139.52 139.53 139.50 139.53 11.1K
11:14 139.55 139.57 139.53 139.53 27.1K
11:15 139.43 139.43 139.40 139.41 21.3K
11:16 139.43 139.46 139.42 139.44 12.8K
11:17 139.43 139.46 139.43 139.46 8.9K
11:18 139.45 139.45 139.38 139.38 11.0K
11:19 139.38 139.41 139.38 139.41 12.5K
11:20 139.43 139.50 139.43 139.50 107.3K
11:21 139.50 139.59 139.50 139.59 33.7K
11:22 139.60 139.60 139.53 139.53 16.2K
11:23 139.49 139.49 139.39 139.39 16.2K
11:24 139.38 139.49 139.38 139.49 24.9K
11:25 139.48 139.53 139.48 139.53 19.8K
11:26 139.53 139.53 139.50 139.52 18.9K
11:27 139.50 139.59 139.50 139.59 33.1K
11:28 139.58 139.69 139.58 139.69 33.2K
11:29 139.67 139.69 139.65 139.68 37.0K
11:30 139.68 139.71 139.68 139.70 22.5K
11:31 139.70 139.70 139.68 139.69 16.0K
11:32 139.67 139.68 139.67 139.68 10.4K
11:33 139.69 139.72 139.69 139.72 15.0K
11:34 139.71 139.75 139.71 139.75 2,545.2K
11:35 139.74 139.74 139.73 139.73 17.7K
11:36 139.73 139.76 139.73 139.76 13.5K
11:37 139.76 139.83 139.76 139.81 55.8K
11:38 139.82 139.82 139.73 139.73 18.4K
11:39 139.75 139.75 139.68 139.68 32.6K
11:40 139.71 139.71 139.66 139.66 15.1K
11:41 139.67 139.67 139.62 139.62 33.3K
11:42 139.62 139.62 139.56 139.56 19.6K
11:43 139.57 139.57 139.50 139.50 30.1K
11:44 139.51 139.52 139.47 139.47 15.4K
11:45 139.47 139.47 139.28 139.28 30.8K
11:46 139.26 139.26 139.24 139.24 25.0K
11:47 139.20 139.23 139.20 139.23 17.9K
11:48 139.25 139.25 139.17 139.17 20.8K
11:49 139.21 139.31 139.21 139.31 26.6K
11:50 139.31 139.36 139.31 139.36 11.4K
11:51 139.37 139.37 139.33 139.33 15.7K
11:52 139.43 139.45 139.41 139.45 21.3K
11:53 139.46 139.50 139.46 139.46 12.4K
11:54 139.50 139.54 139.50 139.54 11.4K
11:55 139.53 139.53 139.46 139.46 11.1K
11:56 139.43 139.43 139.42 139.42 23.1K
11:57 139.55 139.55 139.51 139.51 30.1K
11:58 139.58 139.63 139.58 139.59 30.0K
11:59 139.57 139.62 139.57 139.61 11.1K
12:00 139.62 139.63 139.59 139.60 33.1K
12:01 139.58 139.59 139.57 139.59 6.7K
12:02 139.61 139.63 139.61 139.63 20.4K
12:03 139.62 139.65 139.62 139.65 39.0K
12:04 139.65 139.65 139.61 139.63 13.5K
12:05 139.62 139.62 139.60 139.60 42.5K
12:06 139.63 139.68 139.63 139.68 30.0K
12:07 139.71 139.80 139.71 139.80 46.3K
12:08 139.81 139.86 139.81 139.85 27.4K
12:09 139.90 139.94 139.89 139.94 17.6K
12:10 139.95 139.95 139.90 139.90 28.7K
12:11 139.86 139.86 139.82 139.83 18.3K
12:12 139.85 139.85 139.79 139.79 23.0K
12:13 139.79 139.79 139.76 139.78 18.3K
12:14 139.81 139.83 139.81 139.83 19.8K
12:15 139.87 139.87 139.84 139.84 27.8K
12:16 139.84 139.86 139.77 139.77 21.8K
12:17 139.73 139.73 139.72 139.73 10.9K
12:18 139.74 139.74 139.70 139.72 22.7K
12:19 139.72 139.72 139.60 139.60 12.9K
12:20 139.58 139.58 139.50 139.50 19.0K
12:21 139.54 139.56 139.53 139.54 22.4K
12:22 139.51 139.53 139.51 139.52 34.3K
12:23 139.52 139.53 139.50 139.50 7.6K
12:24 139.48 139.54 139.48 139.54 15.3K
12:25 139.58 139.61 139.57 139.57 19.3K
12:26 139.54 139.54 139.46 139.46 32.2K
12:27 139.46 139.46 139.37 139.37 8.2K
12:28 139.37 139.42 139.37 139.40 29.2K
12:29 139.42 139.44 139.42 139.43 27.6K
12:30 139.42 139.47 139.42 139.44 22.2K
12:31 139.44 139.45 139.42 139.45 9.7K
12:32 139.45 139.46 139.45 139.46 6.9K
12:33 139.48 139.49 139.48 139.49 9.7K
12:34 139.47 139.50 139.47 139.50 16.5K
12:35 139.50 139.51 139.49 139.51 11.5K
12:36 139.51 139.52 139.50 139.50 7.8K
12:37 139.50 139.50 139.42 139.45 22.4K
12:38 139.47 139.54 139.47 139.51 26.3K
12:39 139.52 139.61 139.52 139.60 22.7K
12:40 139.58 139.58 139.55 139.55 22.4K
12:41 139.55 139.55 139.51 139.52 9.9K
12:42 139.51 139.53 139.51 139.51 7.1K
12:43 139.51 139.57 139.51 139.56 10.0K
12:44 139.57 139.62 139.57 139.60 14.8K
12:45 139.60 139.60 139.50 139.50 16.1K
12:46 139.50 139.50 139.41 139.41 23.0K
12:47 139.41 139.46 139.41 139.46 19.1K
12:48 139.47 139.49 139.47 139.47 11.4K
12:49 139.46 139.49 139.44 139.44 19.4K
12:50 139.41 139.41 139.40 139.40 15.7K
12:51 139.40 139.43 139.40 139.40 10.4K
12:52 139.39 139.39 139.38 139.38 13.5K
12:53 139.37 139.43 139.37 139.43 14.2K
12:54 139.42 139.45 139.42 139.45 6.0K
12:55 139.46 139.46 139.45 139.45 4.5K
12:56 139.41 139.47 139.41 139.47 12.6K
12:57 139.49 139.49 139.46 139.46 16.7K
12:58 139.44 139.44 139.41 139.41 8.2K
12:59 139.42 139.45 139.42 139.45 9.3K
13:00 139.46 139.48 139.46 139.48 5.4K
13:01 139.48 139.49 139.46 139.47 10.1K
13:02 139.46 139.48 139.45 139.45 14.8K
13:03 139.45 139.45 139.43 139.43 9.9K
13:04 139.45 139.48 139.45 139.48 24.6K
13:05 139.48 139.49 139.48 139.49 27.4K
13:06 139.55 139.55 139.53 139.53 30.3K
13:07 139.50 139.51 139.50 139.51 13.0K
13:08 139.52 139.52 139.50 139.50 6.2K
13:09 139.53 139.55 139.53 139.55 8.1K
13:10 139.55 139.58 139.55 139.58 15.6K
13:11 139.55 139.56 139.54 139.54 17.1K
13:12 139.56 139.59 139.56 139.59 11.2K
13:13 139.57 139.57 139.54 139.56 16.6K
13:14 139.57 139.69 139.55 139.69 35.8K
13:15 139.69 139.69 139.68 139.68 11.7K
13:16 139.67 139.67 139.62 139.62 27.7K
13:17 139.62 139.62 139.58 139.58 12.1K
13:18 139.59 139.59 139.58 139.59 8.9K
13:19 139.57 139.57 139.53 139.55 13.5K
13:20 139.55 139.57 139.55 139.56 5.6K
13:21 139.56 139.61 139.56 139.61 13.3K
13:22 139.64 139.66 139.62 139.66 48.5K
13:23 139.65 139.66 139.65 139.66 16.4K
13:24 139.66 139.74 139.66 139.74 8.3K
13:25 139.74 139.74 139.71 139.71 11.4K
13:26 139.72 139.73 139.72 139.73 7.6K
13:27 139.73 139.73 139.71 139.71 1.4K
13:28 139.67 139.76 139.67 139.76 19.3K
13:29 139.78 139.78 139.77 139.77 15.0K
13:30 139.76 139.76 139.75 139.76 52.2K
13:31 139.74 139.74 139.74 139.74 1.5K
13:32 139.76 139.79 139.76 139.79 52.1K
13:33 139.80 139.80 139.75 139.75 11.5K
13:34 139.76 139.76 139.75 139.76 4.4K
13:35 139.75 139.80 139.75 139.80 15.2K
13:36 139.81 139.83 139.81 139.83 8.9K
13:37 139.83 139.84 139.83 139.83 40.4K
13:38 139.83 139.83 139.81 139.81 9.0K
13:39 139.83 139.85 139.82 139.85 31.2K
13:40 139.85 139.85 139.84 139.84 26.1K
13:41 139.76 139.76 139.74 139.74 33.4K
13:42 139.74 139.74 139.71 139.71 7.9K
13:43 139.71 139.71 139.70 139.71 5.5K
13:44 139.71 139.72 139.70 139.70 28.6K
13:45 139.70 139.70 139.69 139.69 7.1K
13:46 139.71 139.71 139.67 139.67 14.2K
13:47 139.68 139.69 139.68 139.69 6.0K
13:48 139.68 139.71 139.68 139.68 13.1K
13:49 139.68 139.70 139.68 139.70 5.8K
13:50 139.69 139.74 139.69 139.73 15.1K
13:51 139.73 139.73 139.69 139.69 13.2K
13:52 139.70 139.70 139.65 139.65 9.3K
13:53 139.63 139.65 139.62 139.65 18.6K
13:54 139.65 139.66 139.64 139.66 6.5K
13:55 139.65 139.65 139.61 139.61 9.2K
13:56 139.58 139.59 139.58 139.59 9.0K
13:57 139.59 139.59 139.58 139.59 10.3K
13:58 139.60 139.60 139.57 139.57 8.4K
13:59 139.57 139.57 139.54 139.54 8.4K
14:00 139.54 139.56 139.54 139.56 9.8K
14:01 139.57 139.58 139.57 139.57 6.4K
14:02 139.59 139.66 139.59 139.66 22.3K
14:03 139.59 139.59 139.59 139.59 24.5K
14:04 139.58 139.59 139.58 139.59 4.1K
14:05 139.58 139.63 139.58 139.63 9.4K
14:06 139.65 139.69 139.65 139.69 15.6K
14:07 139.68 139.69 139.68 139.68 7.5K
14:08 139.68 139.68 139.64 139.64 12.4K
14:09 139.62 139.62 139.61 139.61 4.3K
14:10 139.61 139.64 139.61 139.63 7.6K
14:11 139.63 139.63 139.63 139.63 12.9K
14:12 139.60 139.60 139.57 139.57 11.8K
14:13 139.56 139.56 139.54 139.54 9.2K
14:14 139.54 139.55 139.54 139.55 3.4K
14:15 139.56 139.57 139.55 139.55 14.7K
14:16 139.50 139.52 139.50 139.52 25.4K
14:17 139.51 139.52 139.51 139.51 5.8K
14:18 139.49 139.49 139.47 139.47 11.7K
14:19 139.48 139.52 139.48 139.52 6.6K
14:20 139.46 139.51 139.45 139.51 69.4K
14:21 139.50 139.53 139.49 139.53 10.7K
14:22 139.53 139.53 139.52 139.53 4.5K
14:23 139.52 139.52 139.49 139.50 15.3K
14:24 139.49 139.49 139.47 139.48 4.3K
14:25 139.48 139.48 139.46 139.46 3.6K
14:26 139.46 139.50 139.46 139.50 6.3K
14:27 139.50 139.50 139.47 139.47 13.8K
14:28 139.47 139.47 139.43 139.43 22.0K
14:29 139.45 139.47 139.44 139.47 25.2K
14:30 139.48 139.51 139.44 139.44 78.7K
14:31 139.45 139.45 139.42 139.43 28.6K
14:32 139.44 139.47 139.44 139.45 11.8K
14:33 139.47 139.51 139.47 139.51 18.4K
14:34 139.52 139.54 139.52 139.53 9.2K
14:35 139.50 139.50 139.46 139.50 22.2K
14:36 139.49 139.51 139.49 139.51 5.0K
14:37 139.50 139.54 139.48 139.54 11.4K
14:38 139.54 139.55 139.52 139.54 10.4K
14:39 139.55 139.55 139.54 139.54 11.1K
14:40 139.53 139.57 139.53 139.57 16.1K
14:41 139.54 139.54 139.48 139.52 29.7K
14:42 139.52 139.52 139.52 139.52 4.3K
14:43 139.47 139.47 139.38 139.38 34.0K
14:44 139.39 139.42 139.38 139.38 12.6K
14:45 139.43 139.43 139.42 139.42 8.2K
14:46 139.43 139.45 139.43 139.45 6.5K
14:47 139.44 139.44 139.43 139.44 2.8K
14:48 139.43 139.44 139.40 139.40 20.9K
14:49 139.40 139.40 139.39 139.39 5.5K
14:50 139.36 139.36 139.35 139.35 6.6K
14:51 139.35 139.42 139.35 139.42 9.8K
14:52 139.42 139.42 139.38 139.38 9.0K
14:53 139.37 139.37 139.28 139.28 20.7K
14:54 139.24 139.24 139.18 139.18 21.3K
14:55 139.19 139.19 139.14 139.14 11.1K
14:56 139.13 139.15 139.11 139.15 118.0K
14:57 139.15 139.17 139.15 139.15 13.6K
14:58 139.08 139.11 139.08 139.09 19.9K
14:59 139.11 139.11 139.07 139.07 16.6K
15:00 139.11 139.19 139.11 139.19 8.2K
15:01 139.20 139.22 139.20 139.22 14.2K
15:02 139.22 139.22 139.20 139.20 8.7K
15:03 139.25 139.26 139.25 139.26 12.9K
15:04 139.26 139.26 139.21 139.21 10.9K
15:05 139.21 139.23 139.21 139.23 29.6K
15:06 139.26 139.26 139.23 139.23 13.3K
15:07 139.25 139.29 139.25 139.29 15.9K
15:08 139.29 139.31 139.29 139.29 39.4K
15:09 139.29 139.33 139.29 139.33 12.3K
15:10 139.37 139.42 139.37 139.42 40.7K
15:11 139.42 139.46 139.42 139.46 9.4K
15:12 139.46 139.53 139.46 139.53 9.8K
15:13 139.53 139.53 139.53 139.53 4.3K
15:14 139.53 139.54 139.52 139.52 10.2K
15:15 139.55 139.55 139.51 139.51 25.9K
15:16 139.49 139.49 139.46 139.49 19.6K
15:17 139.51 139.51 139.48 139.51 12.3K
15:18 139.50 139.55 139.50 139.55 15.7K
15:19 139.55 139.56 139.54 139.54 9.0K
15:20 139.55 139.56 139.54 139.56 11.2K
15:21 139.57 139.57 139.53 139.53 21.6K
15:22 139.53 139.54 139.52 139.53 14.4K
15:23 139.53 139.54 139.47 139.47 56.1K
15:24 139.49 139.49 139.37 139.37 29.4K
15:25 139.37 139.38 139.36 139.36 9.1K
15:26 139.36 139.36 139.26 139.26 29.6K
15:27 139.22 139.22 139.08 139.09 24.3K
15:28 139.07 139.08 139.07 139.08 8.8K
15:29 139.06 139.06 139.01 139.02 24.9K
15:30 139.01 139.05 139.01 139.05 17.9K
15:31 139.04 139.05 139.03 139.05 8.4K
15:32 139.05 139.14 139.05 139.14 22.4K
15:33 139.12 139.13 139.11 139.13 30.6K
15:34 139.05 139.05 139.03 139.03 53.8K
15:35 139.00 139.04 139.00 139.04 24.8K
15:36 139.02 139.04 138.99 139.04 29.1K
15:37 139.03 139.05 139.03 139.04 25.1K
15:38 139.04 139.04 139.02 139.03 23.9K
15:39 139.02 139.04 139.01 139.01 24.4K
15:40 139.02 139.04 139.02 139.04 40.2K
15:41 139.04 139.12 139.04 139.11 45.6K
15:42 139.12 139.12 139.09 139.10 35.2K
15:43 139.10 139.10 139.07 139.07 13.2K
15:44 139.04 139.04 139.01 139.01 36.5K
15:45 139.00 139.01 138.99 138.99 12.7K
15:46 138.99 138.99 138.98 138.99 34.5K
15:47 138.99 139.01 138.99 139.01 34.1K
15:48 138.95 138.95 138.93 138.94 41.0K
15:49 138.95 138.99 138.91 138.99 69.3K
15:50 138.99 138.99 138.77 138.80 116.3K
15:51 138.86 138.90 138.84 138.90 67.0K
15:52 138.86 138.87 138.84 138.87 63.1K
15:53 138.88 138.92 138.84 138.92 119.3K
15:54 138.96 138.96 138.95 138.95 96.0K
15:55 138.91 138.91 138.85 138.85 83.5K
15:56 138.85 138.86 138.83 138.84 133.9K
15:57 138.86 138.88 138.86 138.87 84.5K
15:58 138.86 138.95 138.86 138.93 129.2K
15:59 138.93 138.96 138.92 138.96 237.3K
16:00 139.00 139.00 139.00 139.00 3,165.7K
16:01 139.00 139.00 139.00 139.00 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