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
09:30 139.16 139.16 138.30 138.30 411.3K
09:31 138.13 138.37 138.13 138.32 22.5K
09:32 138.11 138.11 137.85 137.92 38.1K
09:33 138.15 138.34 138.15 138.26 29.0K
09:34 138.41 138.42 138.29 138.42 15.5K
09:35 138.39 138.39 138.30 138.37 31.4K
09:36 138.37 138.49 138.37 138.48 18.0K
09:37 138.45 138.47 138.31 138.32 32.3K
09:38 138.53 138.53 138.39 138.39 30.9K
09:39 138.44 138.44 138.42 138.43 35.1K
09:40 138.54 138.59 138.52 138.59 40.1K
09:41 138.52 138.60 138.52 138.56 37.7K
09:42 138.56 138.56 138.48 138.51 32.4K
09:43 138.50 138.50 138.43 138.44 24.0K
09:44 138.49 138.52 138.33 138.33 49.0K
09:45 138.33 138.36 138.33 138.36 35.7K
09:46 138.35 138.38 138.35 138.36 35.2K
09:47 138.37 138.39 138.37 138.38 10.7K
09:48 138.39 138.39 138.24 138.36 25.1K
09:49 138.34 138.40 138.29 138.36 21.6K
09:50 138.37 138.43 138.37 138.43 17.2K
09:51 138.64 138.84 138.64 138.84 33.5K
09:52 138.74 138.80 138.74 138.80 20.2K
09:53 138.82 138.82 138.74 138.76 27.5K
09:54 138.64 138.64 138.55 138.59 21.1K
09:55 138.57 138.57 138.52 138.55 27.2K
09:56 138.50 138.54 138.50 138.54 22.5K
09:57 138.54 138.54 138.51 138.52 18.4K
09:58 138.50 138.50 138.39 138.39 32.9K
09:59 138.39 138.39 138.28 138.28 35.8K
10:00 138.30 138.30 138.26 138.26 34.0K
10:01 138.26 138.26 138.16 138.16 38.6K
10:02 138.19 138.21 138.19 138.19 22.5K
10:03 138.20 138.24 138.19 138.19 12.5K
10:04 138.32 138.39 138.32 138.38 15.4K
10:05 138.36 138.36 138.26 138.34 34.3K
10:06 138.22 138.23 138.20 138.20 16.3K
10:07 138.18 138.21 138.15 138.21 18.2K
10:08 138.22 138.23 138.22 138.23 10.8K
10:09 138.21 138.21 138.20 138.20 29.7K
10:10 138.20 138.23 138.20 138.23 10.9K
10:11 138.25 138.33 138.25 138.31 20.0K
10:12 138.32 138.40 138.32 138.40 12.2K
10:13 138.47 138.51 138.45 138.51 23.0K
10:14 138.51 138.51 138.49 138.49 13.7K
10:15 138.49 138.49 138.41 138.44 27.0K
10:16 138.42 138.43 138.42 138.43 6.6K
10:17 138.46 138.49 138.43 138.46 13.3K
10:18 138.47 138.51 138.47 138.49 19.1K
10:19 138.48 138.48 138.45 138.46 6.2K
10:20 138.46 138.46 138.41 138.41 9.7K
10:21 138.39 138.40 138.38 138.39 14.5K
10:22 138.42 138.48 138.42 138.48 2,531.5K
10:23 138.47 138.48 138.44 138.44 11.6K
10:24 138.42 138.46 138.42 138.46 11.4K
10:25 138.46 138.50 138.45 138.50 8.3K
10:26 138.52 138.55 138.51 138.53 63.4K
10:27 138.57 138.57 138.54 138.56 21.7K
10:28 138.61 138.61 138.59 138.61 18.1K
10:29 138.60 138.62 138.59 138.60 14.6K
10:30 138.55 138.59 138.54 138.56 13.8K
10:31 138.57 138.58 138.55 138.58 10.7K
10:32 138.59 138.59 138.52 138.52 13.7K
10:33 138.56 138.60 138.56 138.59 12.6K
10:34 138.59 138.59 138.54 138.54 8.0K
10:35 138.54 138.56 138.54 138.56 4.8K
10:36 138.57 138.57 138.43 138.43 22.6K
10:37 138.42 138.42 138.23 138.23 26.9K
10:38 138.22 138.25 138.19 138.25 13.8K
10:39 138.22 138.22 138.11 138.11 22.1K
10:40 138.12 138.23 138.11 138.23 43.8K
10:41 138.25 138.31 138.25 138.31 7.7K
10:42 138.29 138.30 138.24 138.24 29.1K
10:43 138.28 138.33 138.28 138.29 9.9K
10:44 138.27 138.32 138.27 138.29 13.2K
10:45 138.29 138.34 138.29 138.34 4.9K
10:46 138.30 138.33 138.30 138.33 12.1K
10:47 138.34 138.39 138.34 138.35 56.2K
10:48 138.37 138.41 138.36 138.41 19.8K
10:49 138.45 138.45 138.43 138.43 6.6K
10:50 138.41 138.44 138.41 138.44 13.2K
10:51 138.48 138.48 138.43 138.45 11.9K
10:52 138.45 138.46 138.43 138.43 4.3K
10:53 138.39 138.39 138.35 138.35 21.1K
10:54 138.29 138.30 138.26 138.26 10.7K
10:55 138.28 138.28 138.26 138.28 23.7K
10:56 138.17 138.18 138.15 138.15 21.3K
10:57 138.13 138.14 138.13 138.14 19.3K
10:58 138.12 138.15 138.12 138.15 15.4K
10:59 138.15 138.15 138.12 138.12 3.0K
11:00 138.09 138.17 138.09 138.16 17.7K
11:01 138.16 138.16 138.11 138.15 7.2K
11:02 138.12 138.15 138.12 138.15 9.1K
11:03 138.14 138.17 138.13 138.17 8.6K
11:04 138.17 138.17 138.16 138.16 6.9K
11:05 138.17 138.27 138.17 138.27 31.7K
11:06 138.33 138.33 138.26 138.26 14.1K
11:07 138.29 138.29 138.25 138.27 24.3K
11:08 138.25 138.33 138.25 138.33 9.5K
11:09 138.34 138.41 138.34 138.36 35.0K
11:10 138.35 138.40 138.35 138.37 18.9K
11:11 138.36 138.37 138.32 138.37 10.8K
11:12 138.39 138.39 138.36 138.39 5.6K
11:13 138.41 138.41 138.40 138.40 5.2K
11:14 138.42 138.42 138.35 138.37 9.7K
11:15 138.37 138.40 138.37 138.40 12.9K
11:16 138.41 138.45 138.41 138.45 50.7K
11:17 138.43 138.43 138.41 138.41 10.7K
11:18 138.40 138.41 138.40 138.41 4.5K
11:19 138.44 138.53 138.44 138.53 20.1K
11:20 138.54 138.61 138.54 138.61 10.3K
11:21 138.61 138.61 138.50 138.50 11.2K
11:22 138.47 138.47 138.44 138.47 12.0K
11:23 138.45 138.45 138.44 138.45 15.5K
11:24 138.46 138.46 138.43 138.43 10.2K
11:25 138.47 138.54 138.47 138.54 10.8K
11:26 138.57 138.57 138.51 138.54 30.1K
11:27 138.56 138.56 138.50 138.53 19.1K
11:28 138.53 138.55 138.53 138.54 6.8K
11:29 138.55 138.65 138.55 138.65 10.3K
11:30 138.62 138.62 138.60 138.60 10.0K
11:31 138.60 138.64 138.60 138.64 16.5K
11:32 138.64 138.64 138.61 138.61 9.0K
11:33 138.65 138.68 138.65 138.68 24.1K
11:34 138.67 138.67 138.60 138.65 15.3K
11:35 138.67 138.73 138.64 138.64 21.6K
11:36 138.64 138.72 138.63 138.63 11.2K
11:37 138.54 138.57 138.53 138.53 21.3K
11:38 138.52 138.56 138.52 138.56 14.2K
11:39 138.55 138.55 138.53 138.54 5.6K
11:40 138.56 138.56 138.55 138.55 2.6K
11:41 138.55 138.62 138.55 138.62 7.9K
11:42 138.62 138.65 138.62 138.65 7.2K
11:43 138.68 138.74 138.68 138.73 7.5K
11:44 138.74 138.75 138.74 138.75 2.9K
11:45 138.75 138.79 138.75 138.77 6.9K
11:46 138.79 138.83 138.79 138.83 6.1K
11:47 138.84 138.84 138.78 138.78 12.8K
11:48 138.77 138.78 138.77 138.77 10.1K
11:49 138.78 138.79 138.75 138.75 8.9K
11:50 138.76 138.76 138.75 138.75 5.3K
11:51 138.73 138.73 138.67 138.67 10.7K
11:52 138.66 138.66 138.62 138.63 10.0K
11:53 138.61 138.63 138.61 138.63 5.2K
11:54 138.64 138.64 138.59 138.59 8.7K
11:55 138.61 138.65 138.61 138.65 6.0K
11:56 138.66 138.70 138.66 138.70 8.7K
11:57 138.72 138.79 138.72 138.79 5.3K
11:58 138.81 138.85 138.81 138.85 10.8K
11:59 138.84 138.88 138.84 138.88 13.5K
12:00 138.90 138.90 138.88 138.88 15.7K
12:01 138.85 138.86 138.83 138.83 18.9K
12:02 138.83 138.85 138.83 138.85 13.2K
12:03 138.85 138.86 138.84 138.86 6.9K
12:04 138.86 138.87 138.84 138.84 11.2K
12:05 138.86 138.86 138.85 138.86 3.8K
12:06 138.87 138.87 138.80 138.83 6.5K
12:07 138.84 138.85 138.84 138.84 6.1K
12:08 138.81 138.84 138.80 138.84 7.3K
12:09 138.84 138.89 138.84 138.89 6.3K
12:10 138.89 138.91 138.88 138.90 3.4K
12:11 138.88 138.92 138.88 138.90 7.9K
12:12 138.89 138.91 138.89 138.91 5.9K
12:13 138.91 138.91 138.90 138.90 4.8K
12:14 138.90 138.92 138.90 138.92 2.6K
12:15 138.95 138.97 138.94 138.97 22.2K
12:16 138.98 138.98 138.92 138.93 11.2K
12:17 138.93 138.97 138.92 138.92 15.1K
12:18 138.83 138.86 138.82 138.86 18.0K
12:19 138.84 138.84 138.83 138.83 3.1K
12:20 138.78 138.78 138.76 138.76 8.3K
12:21 138.77 138.79 138.75 138.76 4.1K
12:22 138.74 138.79 138.74 138.78 6.5K
12:23 138.83 138.83 138.83 138.83 8.4K
12:24 138.83 138.83 138.78 138.78 5.2K
12:25 138.78 138.80 138.76 138.76 7.3K
12:26 138.73 138.75 138.72 138.75 3.3K
12:27 138.74 138.75 138.74 138.75 12.4K
12:28 138.73 138.74 138.73 138.74 10.3K
12:29 138.74 138.79 138.74 138.78 3.5K
12:30 138.79 138.81 138.79 138.79 12.2K
12:31 138.78 138.78 138.77 138.77 4.7K
12:32 138.78 138.80 138.78 138.78 5.5K
12:33 138.78 138.78 138.78 138.78 2.6K
12:34 138.78 138.85 138.78 138.85 9.2K
12:35 138.85 138.85 138.82 138.83 6.0K
12:36 138.83 138.83 138.71 138.71 16.0K
12:37 138.71 138.71 138.69 138.69 4.2K
12:38 138.69 138.70 138.69 138.70 3.1K
12:39 138.71 138.73 138.69 138.69 9.1K
12:40 138.68 138.68 138.64 138.67 4.2K
12:41 138.70 138.71 138.70 138.71 14.3K
12:42 138.71 138.71 138.70 138.71 5.3K
12:43 138.73 138.73 138.70 138.73 16.3K
12:44 138.74 138.78 138.74 138.78 13.1K
12:45 138.78 138.82 138.78 138.82 12.8K
12:46 138.80 138.80 138.74 138.74 16.6K
12:47 138.75 138.77 138.75 138.76 4.7K
12:48 138.76 138.76 138.72 138.72 12.4K
12:49 138.72 138.72 138.70 138.70 6.4K
12:50 138.71 138.74 138.71 138.74 13.1K
12:51 138.76 138.78 138.76 138.78 7.8K
12:52 138.78 138.86 138.78 138.86 19.9K
12:53 138.82 138.82 138.81 138.82 12.7K
12:54 138.82 138.88 138.82 138.86 6.5K
12:55 138.85 138.85 138.83 138.83 5.2K
12:56 138.87 138.87 138.85 138.85 21.3K
12:57 138.85 138.85 138.79 138.79 2.4K
12:58 138.82 138.83 138.77 138.77 23.9K
12:59 138.74 138.74 138.71 138.71 5.2K
13:00 138.72 138.73 138.72 138.72 4.0K
13:01 138.71 138.72 138.71 138.72 5.6K
13:02 138.73 138.77 138.73 138.77 4.7K
13:03 138.77 138.81 138.77 138.81 1.9K
13:04 138.81 138.88 138.81 138.88 30.5K
13:05 138.91 138.97 138.91 138.95 14.7K
13:06 138.98 138.98 138.98 138.98 5.3K
13:07 138.97 138.97 138.95 138.95 7.5K
13:08 138.94 138.98 138.94 138.98 10.1K
13:09 138.96 139.02 138.96 139.01 3.8K
13:10 139.00 139.00 138.94 138.94 14.6K
13:11 138.91 138.91 138.90 138.90 11.1K
13:12 138.93 138.93 138.88 138.88 8.6K
13:13 138.86 138.89 138.86 138.88 9.7K
13:14 138.86 138.86 138.84 138.84 10.3K
13:15 138.81 138.81 138.80 138.80 5.0K
13:16 138.83 138.86 138.83 138.86 3.5K
13:17 138.88 138.91 138.88 138.90 9.9K
13:18 138.89 138.91 138.89 138.91 3.1K
13:19 138.91 138.91 138.83 138.86 9.7K
13:20 138.86 138.86 138.82 138.83 4.5K
13:21 138.82 138.82 138.80 138.82 5.0K
13:22 138.84 138.86 138.84 138.86 6.7K
13:23 138.87 138.87 138.87 138.87 44.4K
13:24 138.88 138.88 138.85 138.85 4.8K
13:25 138.82 138.83 138.81 138.83 12.9K
13:26 138.83 138.83 138.80 138.81 5.7K
13:27 138.82 138.83 138.82 138.83 4.3K
13:28 138.82 138.83 138.82 138.83 4.8K
13:29 138.83 138.83 138.81 138.81 2.6K
13:30 138.78 138.82 138.77 138.82 8.3K
13:31 138.82 138.85 138.82 138.85 5.2K
13:32 138.85 138.88 138.85 138.88 17.1K
13:33 138.87 138.91 138.87 138.90 6.2K
13:34 138.90 138.90 138.86 138.86 11.7K
13:35 138.87 138.87 138.86 138.86 2.3K
13:36 138.86 138.89 138.86 138.88 8.3K
13:37 138.88 138.88 138.86 138.86 18.6K
13:38 138.79 138.80 138.79 138.80 40.8K
13:39 138.81 138.81 138.81 138.81 3.5K
13:40 138.83 138.84 138.81 138.84 6.2K
13:41 138.84 138.84 138.81 138.81 1.6K
13:42 138.83 138.83 138.79 138.83 16.3K
13:43 138.83 138.83 138.79 138.79 30.1K
13:44 138.79 138.80 138.79 138.80 1.7K
13:45 138.79 138.79 138.78 138.79 10.4K
13:46 138.79 138.80 138.79 138.80 8.1K
13:47 138.80 138.80 138.66 138.66 34.4K
13:48 138.65 138.67 138.64 138.64 4.8K
13:49 138.65 138.69 138.65 138.69 10.7K
13:50 138.66 138.66 138.57 138.57 34.4K
13:51 138.57 138.58 138.57 138.57 26.2K
13:52 138.58 138.58 138.44 138.44 84.9K
13:53 138.43 138.43 138.43 138.43 33.2K
13:54 138.45 138.46 138.41 138.46 7.9K
13:55 138.46 138.46 138.45 138.45 12.0K
13:56 138.45 138.45 138.44 138.44 3.3K
13:57 138.44 138.44 138.42 138.44 6.7K
13:58 138.45 138.45 138.43 138.43 3.2K
13:59 138.42 138.46 138.42 138.46 6.0K
14:00 138.45 138.55 138.45 138.55 23.8K
14:01 138.56 138.60 138.56 138.60 18.9K
14:02 138.59 138.63 138.59 138.63 128.7K
14:03 138.60 138.60 138.54 138.54 22.7K
14:04 138.52 138.53 138.52 138.53 12.1K
14:05 138.53 138.56 138.52 138.52 4.3K
14:06 138.54 138.54 138.51 138.51 6.3K
14:07 138.50 138.50 138.47 138.50 4.3K
14:08 138.50 138.53 138.50 138.53 1.6K
14:09 138.53 138.53 138.48 138.48 6.5K
14:10 138.48 138.49 138.47 138.49 13.2K
14:11 138.49 138.49 138.45 138.45 23.9K
14:12 138.41 138.41 138.40 138.40 19.0K
14:13 138.41 138.41 138.36 138.37 37.3K
14:14 138.37 138.37 138.36 138.36 7.3K
14:15 138.36 138.36 138.32 138.32 11.9K
14:16 138.33 138.35 138.33 138.34 8.0K
14:17 138.36 138.37 138.36 138.37 18.8K
14:18 138.36 138.37 138.36 138.37 6.7K
14:19 138.38 138.39 138.38 138.38 0.7K
14:20 138.37 138.42 138.37 138.42 8.9K
14:21 138.42 138.42 138.41 138.42 1.6K
14:22 138.40 138.43 138.40 138.43 24.7K
14:23 138.42 138.42 138.41 138.41 3.7K
14:24 138.42 138.42 138.40 138.40 7.6K
14:25 138.40 138.40 138.38 138.39 1.9K
14:26 138.38 138.38 138.37 138.37 1.6K
14:27 138.37 138.37 138.37 138.37 8.9K
14:28 138.37 138.37 138.19 138.19 36.1K
14:29 138.22 138.26 138.17 138.17 59.1K
14:30 138.17 138.17 138.15 138.15 9.9K
14:31 138.12 138.14 138.12 138.12 12.4K
14:32 138.12 138.12 138.10 138.11 10.5K
14:33 138.12 138.13 138.12 138.12 18.6K
14:34 138.12 138.14 138.11 138.11 23.3K
14:35 138.07 138.11 138.05 138.11 25.9K
14:36 138.10 138.10 138.08 138.08 4.1K
14:37 138.08 138.10 138.06 138.10 5.4K
14:38 138.10 138.17 138.10 138.15 21.3K
14:39 138.19 138.19 138.15 138.17 11.5K
14:40 138.18 138.23 138.18 138.23 3.2K
14:41 138.25 138.28 138.25 138.27 25.6K
14:42 138.28 138.28 138.25 138.26 16.4K
14:43 138.26 138.27 138.26 138.27 9.6K
14:44 138.25 138.33 138.25 138.33 24.4K
14:45 138.31 138.38 138.31 138.38 11.8K
14:46 138.39 138.40 138.38 138.40 7.2K
14:47 138.41 138.41 138.37 138.37 9.6K
14:48 138.38 138.43 138.38 138.42 5.7K
14:49 138.42 138.43 138.40 138.40 5.5K
14:50 138.38 138.38 138.34 138.34 9.1K
14:51 138.32 138.33 138.32 138.32 10.4K
14:52 138.32 138.32 138.32 138.32 0.8K
14:53 138.30 138.30 138.29 138.30 7.7K
14:54 138.30 138.31 138.29 138.30 5.9K
14:55 138.31 138.34 138.31 138.34 7.8K
14:56 138.38 138.39 138.33 138.33 42.8K
14:57 138.32 138.33 138.30 138.33 17.5K
14:58 138.31 138.31 138.29 138.29 5.1K
14:59 138.29 138.29 138.15 138.15 27.5K
15:00 138.15 138.18 138.15 138.18 11.9K
15:01 138.17 138.20 138.17 138.20 10.4K
15:02 138.19 138.23 138.19 138.23 6.7K
15:03 138.27 138.27 138.26 138.26 15.8K
15:04 138.27 138.36 138.27 138.36 11.9K
15:05 138.36 138.36 138.31 138.31 12.8K
15:06 138.31 138.44 138.31 138.43 20.0K
15:07 138.42 138.43 138.41 138.43 7.1K
15:08 138.44 138.52 138.44 138.52 28.2K
15:09 138.51 138.58 138.51 138.57 22.9K
15:10 138.56 138.58 138.56 138.58 5.4K
15:11 138.58 138.59 138.58 138.59 3.6K
15:12 138.59 138.59 138.56 138.56 4.8K
15:13 138.54 138.55 138.53 138.53 16.6K
15:14 138.52 138.52 138.50 138.50 144.2K
15:15 138.51 138.54 138.51 138.53 7.6K
15:16 138.53 138.58 138.53 138.58 124.6K
15:17 138.61 138.61 138.59 138.59 22.5K
15:18 138.61 138.63 138.61 138.62 6.5K
15:19 138.60 138.61 138.60 138.60 6.2K
15:20 138.51 138.52 138.51 138.51 30.7K
15:21 138.55 138.59 138.55 138.59 21.9K
15:22 138.58 138.58 138.56 138.58 4.0K
15:23 138.58 138.60 138.58 138.60 6.7K
15:24 138.60 138.60 138.52 138.52 13.7K
15:25 138.53 138.54 138.53 138.54 6.8K
15:26 138.56 138.60 138.56 138.59 15.6K
15:27 138.59 138.59 138.55 138.55 9.1K
15:28 138.55 138.56 138.52 138.52 34.4K
15:29 138.53 138.53 138.51 138.51 7.7K
15:30 138.51 138.51 138.49 138.50 32.6K
15:31 138.48 138.49 138.47 138.47 15.3K
15:32 138.46 138.55 138.46 138.55 30.7K
15:33 138.55 138.55 138.51 138.51 14.0K
15:34 138.48 138.51 138.45 138.51 27.1K
15:35 138.51 138.51 138.47 138.47 4.8K
15:36 138.49 138.51 138.49 138.51 10.4K
15:37 138.50 138.53 138.50 138.53 6.9K
15:38 138.53 138.53 138.52 138.52 11.4K
15:39 138.52 138.54 138.52 138.54 16.7K
15:40 138.54 138.57 138.53 138.57 11.3K
15:41 138.55 138.56 138.54 138.56 9.3K
15:42 138.56 138.57 138.55 138.57 27.8K
15:43 138.57 138.58 138.52 138.52 35.3K
15:44 138.53 138.53 138.53 138.53 14.6K
15:45 138.52 138.52 138.48 138.48 42.0K
15:46 138.48 138.50 138.48 138.48 11.8K
15:47 138.49 138.51 138.49 138.51 32.9K
15:48 138.51 138.51 138.50 138.51 18.0K
15:49 138.51 138.54 138.51 138.54 70.5K
15:50 138.55 138.63 138.55 138.63 116.3K
15:51 138.60 138.60 138.58 138.58 65.3K
15:52 138.64 138.67 138.64 138.66 94.4K
15:53 138.69 138.78 138.69 138.78 183.6K
15:54 138.78 138.78 138.76 138.76 25.0K
15:55 138.75 138.75 138.64 138.66 143.8K
15:56 138.67 138.67 138.56 138.56 126.3K
15:57 138.57 138.57 138.54 138.54 67.2K
15:58 138.59 138.63 138.59 138.63 100.8K
15:59 138.64 138.70 138.64 138.70 138.6K
16:00 138.72 138.72 138.72 138.72 2,000.5K
16:01 138.72 138.72 138.72 138.72 22.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし