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
09:30 138.81 138.81 138.57 138.57 132.4K
09:31 138.49 138.61 138.38 138.41 61.2K
09:32 138.42 138.45 138.19 138.37 58.2K
09:33 138.34 138.34 138.27 138.28 2.9K
09:34 138.25 138.27 138.21 138.27 9.7K
09:35 138.11 138.13 138.09 138.10 36.8K
09:36 137.93 137.93 137.83 137.83 34.2K
09:37 137.88 137.90 137.84 137.84 19.8K
09:38 137.89 137.89 137.80 137.80 17.7K
09:39 137.80 137.93 137.80 137.93 28.2K
09:40 138.10 138.30 138.10 138.23 12.4K
09:41 138.18 138.28 138.18 138.20 28.4K
09:42 138.22 138.22 138.09 138.09 25.0K
09:43 138.06 138.12 138.06 138.09 20.3K
09:44 138.07 138.07 137.99 138.05 32.8K
09:45 138.11 138.11 138.05 138.07 17.1K
09:46 138.21 138.22 138.19 138.22 112.6K
09:47 138.21 138.22 138.19 138.22 20.5K
09:48 138.21 138.21 138.18 138.18 13.6K
09:49 138.17 138.17 138.09 138.09 29.5K
09:50 138.08 138.08 137.95 137.95 33.1K
09:51 137.91 137.94 137.88 137.94 30.3K
09:52 137.92 137.93 137.90 137.93 7.3K
09:53 137.93 137.95 137.88 137.95 42.8K
09:54 137.87 137.88 137.85 137.85 14.8K
09:55 137.84 137.84 137.83 137.83 18.1K
09:56 137.81 137.83 137.74 137.74 13.2K
09:57 137.74 137.74 137.71 137.72 17.4K
09:58 137.71 137.71 137.68 137.68 20.0K
09:59 137.68 137.75 137.68 137.75 28.5K
10:00 137.76 137.76 137.70 137.70 12.1K
10:01 137.71 137.75 137.69 137.75 22.2K
10:02 137.75 137.79 137.75 137.76 8.5K
10:03 137.80 137.80 137.77 137.77 16.8K
10:04 137.80 137.80 137.78 137.78 9.8K
10:05 137.78 137.78 137.71 137.71 26.8K
10:06 137.69 137.69 137.60 137.60 43.3K
10:07 137.56 137.56 137.49 137.51 146.9K
10:08 137.53 137.53 137.51 137.52 7.3K
10:09 137.54 137.66 137.54 137.63 12.0K
10:10 137.64 137.68 137.64 137.67 12.7K
10:11 137.68 137.74 137.68 137.71 5.8K
10:12 137.74 137.82 137.74 137.82 29.1K
10:13 137.83 137.92 137.83 137.91 15.7K
10:14 137.88 137.88 137.84 137.84 16.3K
10:15 137.86 137.88 137.84 137.84 20.6K
10:16 137.81 137.81 137.77 137.77 11.9K
10:17 137.77 137.78 137.73 137.73 21.0K
10:18 137.76 137.76 137.70 137.73 30.3K
10:19 137.75 137.82 137.75 137.82 7.3K
10:20 137.82 137.84 137.77 137.77 17.8K
10:21 137.76 137.77 137.76 137.77 13.7K
10:22 137.77 137.77 137.72 137.75 8.6K
10:23 137.75 137.75 137.67 137.67 19.7K
10:24 137.67 137.67 137.65 137.65 13.0K
10:25 137.66 137.68 137.66 137.68 3.3K
10:26 137.69 137.71 137.69 137.70 8.1K
10:27 137.71 137.73 137.69 137.73 14.2K
10:28 137.73 137.73 137.64 137.64 16.2K
10:29 137.63 137.63 137.53 137.57 16.2K
10:30 137.55 137.55 137.54 137.54 16.8K
10:31 137.51 137.53 137.49 137.53 16.4K
10:32 137.53 137.53 137.46 137.46 17.6K
10:33 137.50 137.52 137.47 137.52 17.1K
10:34 137.50 137.51 137.50 137.50 7.8K
10:35 137.50 137.52 137.49 137.49 10.4K
10:36 137.50 137.53 137.46 137.46 4.1K
10:37 137.40 137.42 137.39 137.39 32.9K
10:38 137.38 137.39 137.36 137.36 7.7K
10:39 137.35 137.35 137.33 137.33 7.1K
10:40 137.34 137.40 137.34 137.40 6.9K
10:41 137.39 137.40 137.39 137.39 5.8K
10:42 137.41 137.41 137.40 137.41 3.0K
10:43 137.41 137.44 137.41 137.43 6.9K
10:44 137.47 137.49 137.47 137.49 14.5K
10:45 137.51 137.51 137.47 137.47 4.4K
10:46 137.49 137.49 137.48 137.49 7.6K
10:47 137.44 137.45 137.39 137.39 14.7K
10:48 137.38 137.40 137.33 137.33 12.5K
10:49 137.32 137.35 137.30 137.35 38.4K
10:50 137.36 137.37 137.33 137.33 25.8K
10:51 137.33 137.34 137.31 137.32 13.2K
10:52 137.32 137.32 137.30 137.30 8.1K
10:53 137.31 137.35 137.31 137.35 17.0K
10:54 137.37 137.37 137.35 137.35 8.7K
10:55 137.34 137.34 137.33 137.34 13.4K
10:56 137.22 137.26 137.22 137.22 78.6K
10:57 137.22 137.22 137.21 137.21 9.2K
10:58 137.18 137.19 137.17 137.17 15.4K
10:59 137.16 137.18 137.16 137.18 36.2K
11:00 137.16 137.17 137.16 137.16 2.5K
11:01 137.15 137.15 137.08 137.12 40.8K
11:02 137.09 137.10 137.09 137.09 10.1K
11:03 137.10 137.15 137.10 137.15 18.5K
11:04 137.16 137.18 137.16 137.16 3.8K
11:05 137.15 137.17 137.15 137.15 7.1K
11:06 137.16 137.16 137.13 137.14 8.8K
11:07 137.15 137.15 137.15 137.15 8.8K
11:08 137.15 137.15 137.13 137.15 6.2K
11:09 137.14 137.14 137.11 137.12 28.4K
11:10 137.13 137.17 137.11 137.15 32.2K
11:11 137.15 137.15 137.15 137.15 22.0K
11:12 137.15 137.18 137.15 137.18 6.7K
11:13 137.19 137.19 137.18 137.18 10.1K
11:14 137.12 137.16 137.12 137.16 31.3K
11:15 137.19 137.19 137.17 137.19 20.1K
11:16 137.20 137.20 137.14 137.14 23.0K
11:17 137.12 137.12 137.08 137.10 84.1K
11:18 137.08 137.11 137.07 137.11 14.1K
11:19 137.11 137.14 137.11 137.14 7.3K
11:20 137.14 137.17 137.14 137.17 6.2K
11:21 137.20 137.20 137.16 137.16 64.6K
11:22 137.16 137.16 137.14 137.16 12.7K
11:23 137.18 137.22 137.18 137.22 5.4K
11:24 137.22 137.24 137.20 137.24 11.5K
11:25 137.25 137.26 137.25 137.26 8.4K
11:26 137.18 137.22 137.16 137.22 22.8K
11:27 137.26 137.27 137.26 137.27 12.2K
11:28 137.29 137.31 137.29 137.29 15.9K
11:29 137.29 137.29 137.25 137.25 17.1K
11:30 137.19 137.22 137.16 137.22 10.5K
11:31 137.21 137.22 137.21 137.22 4.1K
11:32 137.22 137.29 137.22 137.29 4.1K
11:33 137.27 137.27 137.27 137.27 1.5K
11:34 137.25 137.25 137.23 137.23 5.3K
11:35 137.20 137.21 137.19 137.19 19.2K
11:36 137.20 137.23 137.20 137.21 12.3K
11:37 137.16 137.16 137.13 137.13 17.9K
11:38 137.13 137.13 137.10 137.10 9.1K
11:39 137.09 137.10 137.09 137.10 3.1K
11:40 137.11 137.11 137.05 137.05 8.8K
11:41 137.05 137.07 137.05 137.07 5.9K
11:42 137.07 137.09 137.07 137.09 11.0K
11:43 137.08 137.08 137.05 137.05 19.0K
11:44 137.05 137.05 136.97 136.97 63.2K
11:45 136.96 136.96 136.95 136.95 50.0K
11:46 136.94 136.97 136.94 136.97 6.5K
11:47 136.97 136.99 136.97 136.97 22.7K
11:48 136.96 136.96 136.94 136.94 8.4K
11:49 136.93 136.93 136.91 136.91 30.9K
11:50 136.90 136.91 136.88 136.88 7.3K
11:51 136.88 136.88 136.80 136.80 46.1K
11:52 136.77 136.77 136.71 136.72 36.9K
11:53 136.72 136.72 136.70 136.70 17.4K
11:54 136.66 136.66 136.58 136.61 35.1K
11:55 136.61 136.63 136.61 136.62 9.5K
11:56 136.62 136.62 136.60 136.62 12.7K
11:57 136.62 136.64 136.62 136.62 25.6K
11:58 136.65 136.66 136.64 136.64 17.8K
11:59 136.63 136.67 136.63 136.67 6.5K
12:00 136.67 136.68 136.64 136.67 13.7K
12:01 136.68 136.72 136.68 136.70 6.5K
12:02 136.72 136.73 136.69 136.69 12.9K
12:03 136.71 136.73 136.71 136.71 33.0K
12:04 136.72 136.74 136.71 136.74 9.7K
12:05 136.74 136.74 136.73 136.73 1.6K
12:06 136.72 136.73 136.71 136.73 20.3K
12:07 136.68 136.68 136.68 136.68 10.1K
12:08 136.67 136.68 136.65 136.65 39.9K
12:09 136.65 136.65 136.62 136.62 4.4K
12:10 136.62 136.62 136.61 136.61 10.3K
12:11 136.61 136.62 136.61 136.61 8.2K
12:12 136.60 136.60 136.58 136.58 160.5K
12:13 136.57 136.57 136.55 136.55 12.9K
12:14 136.54 136.54 136.53 136.54 7.9K
12:15 136.53 136.54 136.52 136.54 12.2K
12:16 136.60 136.61 136.60 136.60 13.5K
12:17 136.60 136.60 136.54 136.54 6.2K
12:18 136.40 136.40 136.25 136.25 69.1K
12:19 136.26 136.26 136.16 136.16 38.2K
12:20 136.13 136.14 136.05 136.05 151.2K
12:21 136.04 136.04 136.00 136.02 16.6K
12:22 136.03 136.06 136.02 136.02 9.8K
12:23 136.02 136.02 136.00 136.00 12.9K
12:24 136.01 136.05 136.01 136.03 12.8K
12:25 136.02 136.02 135.95 135.95 16.5K
12:26 135.95 135.96 135.94 135.94 18.6K
12:27 135.96 135.97 135.96 135.97 8.3K
12:28 135.97 136.00 135.97 136.00 13.2K
12:29 136.00 136.04 136.00 136.04 14.4K
12:30 136.06 136.15 136.06 136.15 15.5K
12:31 136.14 136.19 136.14 136.15 12.2K
12:32 136.15 136.17 136.15 136.16 10.7K
12:33 136.13 136.14 136.12 136.12 4.9K
12:34 136.10 136.10 136.08 136.09 12.0K
12:35 136.07 136.09 136.07 136.09 11.1K
12:36 136.08 136.08 136.07 136.07 12.8K
12:37 136.07 136.08 136.06 136.06 4.4K
12:38 136.06 136.06 136.04 136.04 12.3K
12:39 136.05 136.07 136.04 136.07 7.4K
12:40 136.11 136.13 136.11 136.13 10.1K
12:41 136.09 136.11 136.09 136.11 14.5K
12:42 136.11 136.11 136.05 136.05 18.3K
12:43 136.01 136.01 135.98 135.98 40.1K
12:44 135.99 136.01 135.97 135.97 7.8K
12:45 135.97 136.00 135.97 136.00 34.3K
12:46 135.99 135.99 135.94 135.94 24.0K
12:47 135.94 135.95 135.92 135.92 16.6K
12:48 135.87 135.87 135.81 135.81 26.0K
12:49 135.80 135.82 135.80 135.82 21.7K
12:50 135.83 135.85 135.82 135.82 7.6K
12:51 135.84 135.87 135.84 135.86 7.1K
12:52 135.85 135.85 135.79 135.82 42.5K
12:53 135.88 136.04 135.88 136.04 31.2K
12:54 136.07 136.15 136.07 136.15 63.7K
12:55 136.13 136.19 136.13 136.19 54.3K
12:56 136.20 136.20 136.17 136.19 4.9K
12:57 136.19 136.23 136.18 136.22 10.5K
12:58 136.21 136.26 136.21 136.24 11.2K
12:59 136.23 136.23 136.22 136.23 14.3K
13:00 136.15 136.15 136.09 136.09 57.8K
13:01 136.10 136.10 136.06 136.06 13.2K
13:02 136.01 136.01 135.94 135.94 12.1K
13:03 135.93 135.95 135.93 135.94 6.8K
13:04 135.93 135.96 135.93 135.96 5.8K
13:05 135.96 136.00 135.96 136.00 2.0K
13:06 135.97 135.97 135.96 135.96 7.6K
13:07 135.96 135.96 135.94 135.94 4.6K
13:08 135.88 135.89 135.87 135.87 24.9K
13:09 135.78 135.78 135.69 135.70 84.3K
13:10 135.70 135.72 135.70 135.70 11.3K
13:11 135.75 135.76 135.73 135.73 10.6K
13:12 135.74 135.76 135.73 135.75 16.5K
13:13 135.75 135.78 135.75 135.76 8.9K
13:14 135.76 135.77 135.73 135.75 32.5K
13:15 135.74 135.77 135.74 135.77 29.9K
13:16 135.76 135.77 135.76 135.76 7.7K
13:17 135.74 135.78 135.74 135.78 10.8K
13:18 135.78 135.78 135.76 135.76 4.3K
13:19 135.76 135.76 135.76 135.76 6.8K
13:20 135.73 135.73 135.73 135.73 23.5K
13:21 135.70 135.73 135.68 135.73 43.1K
13:22 135.73 135.74 135.73 135.74 6.6K
13:23 135.74 135.76 135.73 135.76 12.5K
13:24 135.76 135.80 135.76 135.77 24.3K
13:25 135.77 135.84 135.77 135.84 5.2K
13:26 135.83 135.85 135.83 135.83 4.2K
13:27 135.85 135.85 135.83 135.83 13.4K
13:28 135.83 135.83 135.82 135.82 12.5K
13:29 135.82 135.82 135.78 135.78 24.2K
13:30 135.81 135.81 135.75 135.75 18.1K
13:31 135.75 135.78 135.75 135.78 14.0K
13:32 135.82 135.83 135.82 135.82 10.4K
13:33 135.82 135.82 135.80 135.80 6.7K
13:34 135.80 135.81 135.79 135.79 6.5K
13:35 135.79 135.79 135.75 135.75 19.4K
13:36 135.73 135.76 135.73 135.76 20.4K
13:37 135.75 135.75 135.71 135.71 25.4K
13:38 135.72 135.72 135.70 135.71 24.7K
13:39 135.70 135.71 135.69 135.69 52.8K
13:40 135.70 135.70 135.62 135.62 41.1K
13:41 135.58 135.58 135.55 135.55 12.4K
13:42 135.56 135.58 135.56 135.58 8.5K
13:43 135.58 135.58 135.55 135.56 4.5K
13:44 135.58 135.58 135.56 135.56 19.4K
13:45 135.57 135.57 135.52 135.54 25.1K
13:46 135.54 135.55 135.53 135.53 11.5K
13:47 135.56 135.61 135.56 135.61 13.4K
13:48 135.62 135.65 135.62 135.65 9.3K
13:49 135.64 135.64 135.60 135.60 36.2K
13:50 135.60 135.66 135.60 135.66 23.2K
13:51 135.70 135.70 135.64 135.64 12.0K
13:52 135.64 135.69 135.64 135.69 10.6K
13:53 135.69 135.71 135.68 135.71 13.3K
13:54 135.72 135.72 135.68 135.68 8.7K
13:55 135.69 135.69 135.69 135.69 4.1K
13:56 135.72 135.78 135.72 135.78 18.3K
13:57 135.83 135.95 135.83 135.95 49.0K
13:58 135.99 135.99 135.97 135.99 22.9K
13:59 136.05 136.10 136.02 136.02 28.8K
14:00 136.02 136.05 136.00 136.04 7.3K
14:01 136.04 136.06 136.03 136.06 4.4K
14:02 136.08 136.09 136.08 136.09 17.5K
14:03 136.13 136.13 136.11 136.12 11.6K
14:04 136.12 136.23 136.12 136.23 19.6K
14:05 136.25 136.31 136.25 136.31 6.9K
14:06 136.30 136.31 136.29 136.29 5.4K
14:07 136.28 136.28 136.24 136.24 3.0K
14:08 136.23 136.29 136.22 136.29 19.4K
14:09 136.31 136.33 136.31 136.31 3.0K
14:10 136.31 136.33 136.31 136.31 10.1K
14:11 136.29 136.33 136.29 136.33 6.3K
14:12 136.32 136.32 136.25 136.25 11.3K
14:13 136.26 136.26 136.25 136.25 5.3K
14:14 136.24 136.24 136.24 136.24 0.9K
14:15 136.19 136.19 136.13 136.13 9.5K
14:16 136.12 136.14 136.11 136.13 15.4K
14:17 136.12 136.13 136.12 136.13 9.2K
14:18 136.14 136.15 136.11 136.15 11.1K
14:19 136.16 136.19 136.16 136.19 7.3K
14:20 136.19 136.23 136.19 136.23 3.0K
14:21 136.21 136.22 136.21 136.22 5.4K
14:22 136.21 136.21 136.13 136.14 8.5K
14:23 136.13 136.13 136.13 136.13 9.1K
14:24 136.11 136.11 136.06 136.06 17.0K
14:25 136.05 136.07 136.05 136.07 1.8K
14:26 136.07 136.08 136.07 136.08 1.3K
14:27 136.09 136.12 136.09 136.12 7.3K
14:28 136.13 136.13 136.09 136.09 7.7K
14:29 136.10 136.10 136.05 136.05 4.2K
14:30 136.05 136.07 136.05 136.07 2.7K
14:31 136.07 136.10 136.07 136.10 5.7K
14:32 136.09 136.12 136.09 136.10 8.3K
14:33 136.10 136.10 136.08 136.08 10.6K
14:34 136.08 136.08 136.06 136.06 7.8K
14:35 136.06 136.07 136.06 136.07 8.1K
14:36 136.08 136.11 136.08 136.11 5.8K
14:37 136.13 136.14 136.12 136.12 15.6K
14:38 136.12 136.12 136.09 136.09 6.5K
14:39 136.08 136.09 136.08 136.09 4.2K
14:40 136.09 136.09 136.06 136.06 10.9K
14:41 136.05 136.06 136.03 136.06 6.1K
14:42 136.07 136.08 136.07 136.08 4.3K
14:43 136.08 136.08 136.07 136.07 5.3K
14:44 136.06 136.06 136.06 136.06 0.7K
14:45 136.05 136.06 136.05 136.05 3.8K
14:46 136.05 136.05 136.03 136.03 2.9K
14:47 136.03 136.05 136.01 136.05 14.6K
14:48 136.06 136.06 136.05 136.06 2.3K
14:49 136.06 136.06 136.06 136.06 1.4K
14:50 136.06 136.07 136.06 136.07 7.5K
14:51 136.07 136.07 136.05 136.06 7.7K
14:52 136.06 136.06 136.03 136.03 13.2K
14:53 136.02 136.03 136.02 136.03 3.4K
14:54 136.03 136.03 136.02 136.02 1.8K
14:55 136.02 136.02 135.99 135.99 24.0K
14:56 135.99 135.99 135.96 135.98 19.3K
14:57 136.02 136.03 136.02 136.02 12.4K
14:58 136.02 136.02 136.01 136.02 2.4K
14:59 136.03 136.03 136.02 136.02 10.2K
15:00 136.02 136.02 135.99 135.99 18.8K
15:01 135.97 136.00 135.97 135.99 12.2K
15:02 135.99 135.99 135.97 135.97 1.1K
15:03 135.97 135.98 135.96 135.96 10.6K
15:04 135.93 135.93 135.92 135.93 28.0K
15:05 135.93 135.93 135.90 135.90 7.7K
15:06 135.89 135.89 135.86 135.87 12.1K
15:07 135.85 135.87 135.85 135.86 7.9K
15:08 135.86 135.87 135.86 135.87 1.2K
15:09 135.87 135.88 135.87 135.87 4.8K
15:10 135.87 135.88 135.87 135.88 2.3K
15:11 135.87 135.87 135.86 135.86 3.3K
15:12 135.85 135.85 135.83 135.83 6.1K
15:13 135.82 135.85 135.82 135.85 11.5K
15:14 135.84 135.85 135.84 135.85 6.8K
15:15 135.84 135.85 135.84 135.84 8.2K
15:16 135.84 135.85 135.84 135.85 3.4K
15:17 135.86 135.88 135.86 135.88 12.3K
15:18 135.88 135.91 135.88 135.91 3.4K
15:19 135.87 135.87 135.85 135.85 6.0K
15:20 135.86 135.86 135.84 135.86 11.1K
15:21 135.88 135.89 135.84 135.84 11.1K
15:22 135.84 135.85 135.84 135.84 10.3K
15:23 135.82 135.83 135.82 135.83 8.3K
15:24 135.89 135.97 135.89 135.97 24.4K
15:25 135.94 135.96 135.93 135.93 38.0K
15:26 135.97 136.05 135.97 136.02 9.6K
15:27 136.03 136.06 136.03 136.06 9.8K
15:28 136.11 136.20 136.11 136.17 114.3K
15:29 136.18 136.22 136.18 136.22 15.0K
15:30 136.22 136.22 136.17 136.17 26.9K
15:31 136.15 136.18 136.15 136.18 12.2K
15:32 136.22 136.25 136.22 136.23 16.7K
15:33 136.27 136.28 136.27 136.27 10.3K
15:34 136.24 136.24 136.23 136.23 37.0K
15:35 136.23 136.23 136.14 136.14 26.1K
15:36 136.13 136.24 136.13 136.24 20.0K
15:37 136.23 136.23 136.20 136.20 19.9K
15:38 136.20 136.20 136.18 136.18 19.2K
15:39 136.19 136.20 136.19 136.20 17.4K
15:40 136.23 136.26 136.22 136.22 23.0K
15:41 136.21 136.24 136.21 136.21 20.9K
15:42 136.19 136.20 136.19 136.20 8.0K
15:43 136.20 136.20 136.15 136.15 20.3K
15:44 136.15 136.16 136.15 136.15 12.8K
15:45 136.15 136.18 136.15 136.18 30.1K
15:46 136.17 136.17 136.14 136.14 30.3K
15:47 136.15 136.15 136.08 136.09 25.1K
15:48 136.09 136.10 136.09 136.09 4.6K
15:49 136.10 136.10 136.09 136.09 17.7K
15:50 136.07 136.08 136.03 136.04 83.5K
15:51 136.02 136.04 136.00 136.00 35.0K
15:52 136.00 136.00 135.92 135.92 31.1K
15:53 135.93 135.93 135.92 135.92 23.0K
15:54 135.97 135.97 135.92 135.92 95.2K
15:55 135.91 135.91 135.85 135.85 81.3K
15:56 135.73 135.77 135.73 135.75 68.0K
15:57 135.76 135.77 135.74 135.77 74.4K
15:58 135.82 135.89 135.82 135.89 127.7K
15:59 135.88 135.93 135.83 135.88 200.2K
16:00 135.82 135.82 135.82 135.82 2,254.2K
16:01 135.82 135.82 135.82 135.82 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