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
09:30 136.41 136.96 136.41 136.96 282.2K
09:31 137.03 137.21 137.03 137.17 42.8K
09:32 137.13 137.17 137.06 137.14 13.6K
09:33 137.13 137.22 137.13 137.21 30.5K
09:34 137.27 137.39 137.27 137.39 122.4K
09:35 137.42 137.55 137.41 137.55 47.8K
09:36 137.76 137.83 137.76 137.83 33.6K
09:37 137.91 137.93 137.89 137.91 20.5K
09:38 137.97 138.05 137.94 138.02 30.9K
09:39 138.04 138.04 137.99 138.00 9.4K
09:40 138.11 138.14 138.11 138.11 196.7K
09:41 138.13 138.17 138.09 138.09 36.0K
09:42 138.07 138.07 137.97 137.97 21.8K
09:43 137.97 137.97 137.90 137.90 22.4K
09:44 137.86 137.94 137.86 137.94 13.5K
09:45 138.01 138.18 138.01 138.18 57.7K
09:46 138.17 138.26 138.17 138.24 59.9K
09:47 138.20 138.23 138.19 138.19 19.5K
09:48 138.24 138.32 138.24 138.32 10.6K
09:49 138.32 138.53 138.32 138.53 36.5K
09:50 138.54 138.57 138.44 138.57 39.4K
09:51 138.58 138.66 138.58 138.63 16.6K
09:52 138.65 138.66 138.62 138.66 22.0K
09:53 138.63 138.63 138.56 138.56 15.9K
09:54 138.60 138.60 138.55 138.56 22.3K
09:55 138.54 138.62 138.54 138.62 20.5K
09:56 138.64 138.64 138.55 138.55 20.3K
09:57 138.51 138.58 138.51 138.58 36.0K
09:58 138.64 138.65 138.63 138.63 20.7K
09:59 138.70 138.71 138.67 138.69 15.7K
10:00 138.70 138.70 138.63 138.63 20.0K
10:01 138.63 138.70 138.63 138.70 44.1K
10:02 138.68 138.70 138.65 138.65 10.0K
10:03 138.60 138.60 138.44 138.44 19.8K
10:04 138.40 138.40 138.33 138.33 23.1K
10:05 138.32 138.36 138.32 138.34 21.8K
10:06 138.40 138.44 138.40 138.42 25.2K
10:07 138.42 138.49 138.42 138.49 21.8K
10:08 138.48 138.48 138.42 138.42 14.5K
10:09 138.42 138.48 138.42 138.48 8.1K
10:10 138.46 138.48 138.45 138.48 23.4K
10:11 138.50 138.55 138.50 138.55 16.7K
10:12 138.56 138.56 138.51 138.51 29.2K
10:13 138.53 138.54 138.47 138.47 19.2K
10:14 138.50 138.50 138.48 138.48 7.5K
10:15 138.45 138.45 138.39 138.39 18.0K
10:16 138.37 138.37 138.35 138.35 22.1K
10:17 138.34 138.34 138.29 138.29 9.8K
10:18 138.28 138.30 138.28 138.28 10.6K
10:19 138.29 138.29 138.18 138.18 12.8K
10:20 138.19 138.19 138.12 138.12 13.1K
10:21 138.12 138.12 138.11 138.12 4.7K
10:22 138.09 138.09 138.05 138.05 10.7K
10:23 138.05 138.07 138.04 138.07 10.0K
10:24 138.07 138.12 138.07 138.12 6.9K
10:25 138.13 138.24 138.13 138.24 11.2K
10:26 138.29 138.39 138.29 138.39 10.7K
10:27 138.35 138.35 138.30 138.31 8.7K
10:28 138.31 138.32 138.31 138.31 13.6K
10:29 138.27 138.29 138.27 138.27 27.6K
10:30 138.27 138.34 138.27 138.34 11.1K
10:31 138.34 138.40 138.34 138.40 12.6K
10:32 138.41 138.43 138.41 138.43 4.9K
10:33 138.42 138.43 138.41 138.43 6.6K
10:34 138.43 138.43 138.38 138.38 12.6K
10:35 138.38 138.38 138.35 138.38 10.7K
10:36 138.39 138.42 138.39 138.39 17.8K
10:37 138.40 138.41 138.39 138.41 11.7K
10:38 138.41 138.41 138.39 138.39 2.1K
10:39 138.38 138.38 138.37 138.37 6.2K
10:40 138.36 138.41 138.36 138.38 8.5K
10:41 138.38 138.38 138.34 138.34 6.0K
10:42 138.34 138.34 138.29 138.29 8.3K
10:43 138.27 138.29 138.27 138.29 5.4K
10:44 138.29 138.29 138.18 138.18 11.7K
10:45 138.19 138.19 138.16 138.19 13.3K
10:46 138.19 138.19 138.11 138.11 15.9K
10:47 138.10 138.16 138.10 138.16 13.8K
10:48 138.15 138.15 138.11 138.11 6.2K
10:49 138.10 138.11 138.09 138.11 5.7K
10:50 138.10 138.13 138.10 138.13 9.4K
10:51 138.14 138.14 138.08 138.08 7.4K
10:52 138.09 138.09 138.03 138.04 10.2K
10:53 138.04 138.04 138.02 138.02 4.2K
10:54 138.01 138.01 137.96 137.96 9.6K
10:55 137.98 138.00 137.95 138.00 7.4K
10:56 137.98 138.01 137.98 137.98 3.2K
10:57 137.97 137.97 137.97 137.97 4.4K
10:58 137.96 137.98 137.96 137.96 3.9K
10:59 137.96 137.96 137.92 137.92 3.0K
11:00 137.94 137.94 137.88 137.89 9.7K
11:01 137.90 137.92 137.87 137.87 17.0K
11:02 137.86 137.87 137.86 137.86 9.5K
11:03 137.86 137.86 137.82 137.82 7.8K
11:04 137.82 137.82 137.79 137.79 5.8K
11:05 137.76 137.76 137.70 137.70 4.9K
11:06 137.72 137.72 137.72 137.72 10.6K
11:07 137.72 137.72 137.68 137.68 14.2K
11:08 137.68 137.71 137.68 137.70 13.9K
11:09 137.70 137.70 137.68 137.70 4.5K
11:10 137.72 137.83 137.72 137.83 18.5K
11:11 137.86 137.87 137.85 137.85 11.0K
11:12 137.85 137.87 137.85 137.87 10.4K
11:13 137.89 137.89 137.85 137.85 23.0K
11:14 137.87 137.87 137.85 137.85 6.3K
11:15 137.85 137.91 137.85 137.91 9.6K
11:16 137.91 137.94 137.91 137.94 6.4K
11:17 137.95 137.97 137.95 137.97 3.0K
11:18 137.96 137.97 137.95 137.95 5.9K
11:19 137.95 137.95 137.94 137.94 10.8K
11:20 137.93 137.98 137.93 137.98 8.4K
11:21 137.95 137.97 137.95 137.96 4.4K
11:22 137.97 137.97 137.94 137.94 1.9K
11:23 137.94 137.97 137.94 137.96 12.9K
11:24 137.95 137.95 137.95 137.95 2.5K
11:25 137.94 137.95 137.94 137.95 24.8K
11:26 137.96 137.98 137.96 137.98 8.0K
11:27 137.96 137.96 137.95 137.95 3.2K
11:28 137.94 137.94 137.88 137.90 11.2K
11:29 137.90 137.90 137.86 137.86 8.4K
11:30 137.86 137.86 137.75 137.79 26.4K
11:31 137.79 137.86 137.79 137.86 12.7K
11:32 137.85 137.85 137.74 137.74 10.3K
11:33 137.76 137.76 137.75 137.76 5.5K
11:34 137.75 137.76 137.73 137.75 7.0K
11:35 137.71 137.74 137.71 137.74 9.6K
11:36 137.73 137.78 137.69 137.78 3.6K
11:37 137.78 137.80 137.77 137.80 5.7K
11:38 137.81 137.85 137.81 137.85 16.3K
11:39 137.85 137.86 137.84 137.84 2.6K
11:40 137.84 137.86 137.84 137.85 3.1K
11:41 137.82 137.84 137.82 137.84 5.1K
11:42 137.84 137.86 137.84 137.84 13.2K
11:43 137.87 137.93 137.87 137.93 10.1K
11:44 137.95 138.00 137.95 137.97 9.4K
11:45 137.98 137.98 137.96 137.96 17.4K
11:46 137.98 137.98 137.93 137.94 8.4K
11:47 137.94 138.01 137.94 138.01 5.9K
11:48 138.04 138.08 138.04 138.08 11.5K
11:49 138.06 138.08 138.05 138.06 41.3K
11:50 138.06 138.06 137.99 138.03 46.9K
11:51 138.04 138.04 138.01 138.01 7.8K
11:52 138.03 138.03 138.00 138.00 3.3K
11:53 138.00 138.02 138.00 138.02 3.5K
11:54 137.98 137.99 137.97 137.97 4.8K
11:55 137.97 138.00 137.97 138.00 12.5K
11:56 138.00 138.00 137.99 137.99 4.3K
11:57 137.98 137.99 137.98 137.99 8.4K
11:58 137.99 137.99 137.96 137.96 7.3K
11:59 137.97 138.01 137.96 138.01 2.5K
12:00 138.00 138.00 137.99 137.99 4.0K
12:01 137.99 138.01 137.99 138.01 22.7K
12:02 138.01 138.01 138.00 138.00 6.2K
12:03 138.00 138.01 138.00 138.01 3.9K
12:04 138.01 138.01 137.95 137.95 13.6K
12:05 137.96 138.00 137.96 138.00 9.8K
12:06 138.01 138.01 137.97 137.97 4.6K
12:07 137.96 138.01 137.96 138.01 4.8K
12:08 138.01 138.01 137.98 137.99 6.6K
12:09 137.99 137.99 137.97 137.99 3.1K
12:10 137.98 137.98 137.96 137.96 1.2K
12:11 137.93 137.93 137.84 137.84 13.4K
12:12 137.84 137.84 137.78 137.78 7.6K
12:13 137.79 137.79 137.71 137.71 10.7K
12:14 137.71 137.72 137.71 137.72 5.0K
12:15 137.74 137.75 137.71 137.75 13.2K
12:16 137.77 137.77 137.74 137.74 2.5K
12:17 137.75 137.75 137.74 137.74 5.4K
12:18 137.74 137.79 137.74 137.79 5.5K
12:19 137.78 137.84 137.78 137.84 12.8K
12:20 137.84 137.85 137.83 137.85 3.9K
12:21 137.86 137.87 137.85 137.87 8.1K
12:22 137.86 137.87 137.86 137.86 1.5K
12:23 137.85 137.86 137.84 137.84 8.0K
12:24 137.83 137.83 137.82 137.82 1.3K
12:25 137.79 137.79 137.79 137.79 9.3K
12:26 137.77 137.77 137.76 137.76 6.5K
12:27 137.75 137.75 137.72 137.72 17.3K
12:28 137.72 137.72 137.72 137.72 147.1K
12:29 137.70 137.70 137.68 137.68 6.4K
12:30 137.68 137.73 137.68 137.71 10.5K
12:31 137.75 137.75 137.73 137.73 4.1K
12:32 137.75 137.76 137.73 137.73 2.6K
12:33 137.74 137.76 137.74 137.76 2.5K
12:34 137.76 137.77 137.76 137.77 1.4K
12:35 137.78 137.78 137.76 137.78 4.8K
12:36 137.78 137.82 137.78 137.82 5.6K
12:37 137.82 137.83 137.82 137.82 5.1K
12:38 137.82 137.82 137.81 137.82 2.2K
12:39 137.84 137.85 137.84 137.85 3.0K
12:40 137.85 137.85 137.83 137.83 24.2K
12:41 137.83 137.83 137.81 137.81 6.1K
12:42 137.81 137.82 137.81 137.81 9.9K
12:43 137.81 137.83 137.81 137.83 1.9K
12:44 137.83 137.83 137.82 137.82 0.5K
12:45 137.82 137.82 137.80 137.80 1.2K
12:46 137.80 137.80 137.79 137.80 7.0K
12:47 137.82 137.86 137.81 137.86 10.1K
12:48 137.86 137.86 137.83 137.83 5.4K
12:49 137.83 137.89 137.83 137.89 5.4K
12:50 137.89 137.89 137.88 137.88 1.3K
12:51 137.88 137.88 137.87 137.88 4.0K
12:52 137.92 137.96 137.92 137.96 13.8K
12:53 137.96 137.96 137.90 137.90 8.2K
12:54 137.90 137.90 137.90 137.90 1.9K
12:55 137.90 137.92 137.90 137.92 0.2K
12:56 137.92 137.93 137.92 137.93 5.0K
12:57 137.93 137.95 137.93 137.95 3.4K
12:58 137.94 137.94 137.91 137.92 20.3K
12:59 137.94 137.94 137.94 137.94 15.4K
13:00 137.94 137.97 137.94 137.95 6.2K
13:01 137.94 137.99 137.94 137.98 6.4K
13:02 137.99 137.99 137.98 137.99 5.8K
13:03 138.02 138.02 137.99 137.99 4.4K
13:04 137.99 138.01 137.99 138.01 3.9K
13:05 138.02 138.02 138.01 138.01 7.5K
13:06 137.99 138.02 137.99 138.02 13.9K
13:07 138.02 138.02 138.01 138.01 11.9K
13:08 138.01 138.01 138.01 138.01 9.3K
13:09 138.02 138.02 137.98 137.98 11.8K
13:10 137.98 138.02 137.98 138.00 7.8K
13:11 138.01 138.01 137.99 137.99 0.3K
13:12 138.02 138.02 138.01 138.02 4.8K
13:13 138.00 138.00 137.97 137.99 19.1K
13:14 137.96 137.97 137.96 137.96 38.6K
13:15 137.96 137.96 137.94 137.96 4.5K
13:16 137.94 137.96 137.94 137.96 6.4K
13:17 137.95 137.95 137.93 137.94 29.9K
13:18 137.94 137.97 137.94 137.97 4.8K
13:19 137.92 137.92 137.90 137.92 16.3K
13:20 137.92 137.94 137.92 137.93 8.2K
13:21 137.92 137.95 137.91 137.95 7.6K
13:22 137.87 137.89 137.87 137.88 34.2K
13:23 137.88 137.88 137.87 137.87 6.7K
13:24 137.87 137.89 137.87 137.89 5.0K
13:25 137.89 137.89 137.89 137.89 4.9K
13:26 137.90 137.90 137.89 137.90 4.2K
13:27 137.91 137.91 137.84 137.84 9.2K
13:28 137.85 137.87 137.85 137.85 5.3K
13:29 137.85 137.87 137.85 137.87 3.7K
13:30 137.86 137.90 137.86 137.90 11.0K
13:31 137.90 137.90 137.89 137.89 13.3K
13:32 137.88 137.89 137.87 137.87 4.6K
13:33 137.87 137.87 137.85 137.85 4.3K
13:34 137.85 137.85 137.84 137.84 2.3K
13:35 137.88 137.88 137.85 137.85 18.9K
13:36 137.83 137.83 137.78 137.78 12.0K
13:37 137.80 137.80 137.78 137.79 7.5K
13:38 137.78 137.78 137.74 137.74 24.6K
13:39 137.73 137.73 137.70 137.71 16.0K
13:40 137.71 137.71 137.70 137.71 9.8K
13:41 137.71 137.71 137.70 137.70 7.4K
13:42 137.69 137.69 137.66 137.66 2.2K
13:43 137.69 137.69 137.68 137.69 4.9K
13:44 137.68 137.68 137.65 137.65 13.4K
13:45 137.65 137.65 137.64 137.64 7.6K
13:46 137.64 137.66 137.63 137.66 9.3K
13:47 137.63 137.63 137.63 137.63 3.0K
13:48 137.61 137.63 137.60 137.60 5.4K
13:49 137.61 137.61 137.59 137.59 10.3K
13:50 137.58 137.58 137.57 137.57 14.7K
13:51 137.58 137.58 137.56 137.56 8.6K
13:52 137.56 137.58 137.56 137.58 8.8K
13:53 137.57 137.57 137.53 137.54 11.5K
13:54 137.53 137.56 137.52 137.52 15.3K
13:55 137.52 137.52 137.49 137.50 24.7K
13:56 137.53 137.57 137.53 137.56 13.8K
13:57 137.56 137.60 137.56 137.60 12.8K
13:58 137.61 137.61 137.61 137.61 4.9K
13:59 137.60 137.62 137.60 137.62 9.8K
14:00 137.62 137.66 137.62 137.66 31.7K
14:01 137.65 137.65 137.62 137.62 10.8K
14:02 137.62 137.63 137.62 137.63 7.2K
14:03 137.64 137.65 137.64 137.65 3.3K
14:04 137.64 137.64 137.61 137.61 6.6K
14:05 137.61 137.63 137.61 137.63 4.0K
14:06 137.64 137.64 137.64 137.64 7.1K
14:07 137.65 137.66 137.65 137.66 14.1K
14:08 137.65 137.66 137.63 137.63 5.4K
14:09 137.65 137.65 137.64 137.64 2.4K
14:10 137.66 137.68 137.66 137.67 9.1K
14:11 137.68 137.68 137.66 137.66 6.9K
14:12 137.65 137.65 137.64 137.64 3.8K
14:13 137.62 137.65 137.62 137.62 5.4K
14:14 137.62 137.62 137.59 137.61 4.5K
14:15 137.60 137.61 137.60 137.61 9.5K
14:16 137.60 137.60 137.55 137.55 22.2K
14:17 137.55 137.55 137.50 137.50 15.5K
14:18 137.49 137.49 137.42 137.42 27.7K
14:19 137.43 137.43 137.39 137.42 19.7K
14:20 137.44 137.49 137.44 137.49 7.5K
14:21 137.51 137.56 137.51 137.52 18.9K
14:22 137.51 137.55 137.51 137.55 4.5K
14:23 137.55 137.58 137.55 137.58 5.1K
14:24 137.57 137.57 137.54 137.54 20.3K
14:25 137.55 137.57 137.54 137.57 20.9K
14:26 137.56 137.57 137.51 137.51 11.6K
14:27 137.50 137.52 137.50 137.52 7.2K
14:28 137.51 137.52 137.50 137.50 11.3K
14:29 137.50 137.50 137.46 137.46 16.2K
14:30 137.47 137.47 137.47 137.47 6.1K
14:31 137.47 137.47 137.39 137.41 17.1K
14:32 137.41 137.41 137.41 137.41 1.5K
14:33 137.40 137.40 137.37 137.38 8.0K
14:34 137.38 137.40 137.38 137.40 7.5K
14:35 137.41 137.42 137.40 137.41 3.2K
14:36 137.41 137.41 137.40 137.40 7.9K
14:37 137.40 137.40 137.38 137.38 8.0K
14:38 137.38 137.40 137.38 137.40 7.4K
14:39 137.41 137.45 137.41 137.44 3.2K
14:40 137.44 137.44 137.41 137.41 8.5K
14:41 137.42 137.42 137.42 137.42 4.3K
14:42 137.41 137.41 137.41 137.41 2.0K
14:43 137.41 137.41 137.39 137.39 6.3K
14:44 137.40 137.42 137.39 137.42 4.5K
14:45 137.43 137.46 137.43 137.46 10.3K
14:46 137.46 137.46 137.42 137.42 9.0K
14:47 137.42 137.42 137.40 137.40 4.5K
14:48 137.40 137.40 137.40 137.40 14.2K
14:49 137.41 137.45 137.41 137.45 10.8K
14:50 137.45 137.47 137.45 137.47 2.4K
14:51 137.47 137.48 137.47 137.48 4.0K
14:52 137.47 137.47 137.45 137.45 5.9K
14:53 137.45 137.47 137.45 137.47 5.2K
14:54 137.50 137.50 137.48 137.48 13.0K
14:55 137.48 137.49 137.48 137.49 1.2K
14:56 137.49 137.49 137.48 137.48 5.6K
14:57 137.48 137.49 137.44 137.44 6.1K
14:58 137.45 137.49 137.45 137.49 10.3K
14:59 137.49 137.50 137.45 137.45 10.0K
15:00 137.45 137.45 137.40 137.40 9.9K
15:01 137.39 137.39 137.37 137.37 3.3K
15:02 137.37 137.41 137.37 137.41 5.8K
15:03 137.41 137.41 137.38 137.38 13.5K
15:04 137.39 137.39 137.35 137.35 22.6K
15:05 137.35 137.39 137.35 137.39 5.1K
15:06 137.38 137.38 137.35 137.36 17.9K
15:07 137.36 137.36 137.36 137.36 1.9K
15:08 137.36 137.38 137.36 137.37 8.6K
15:09 137.39 137.41 137.39 137.41 4.7K
15:10 137.42 137.42 137.42 137.42 2.8K
15:11 137.42 137.42 137.37 137.37 9.5K
15:12 137.36 137.38 137.34 137.34 4.4K
15:13 137.34 137.35 137.33 137.35 4.5K
15:14 137.35 137.37 137.35 137.37 4.4K
15:15 137.35 137.36 137.35 137.36 3.0K
15:16 137.36 137.36 137.33 137.33 4.0K
15:17 137.33 137.35 137.32 137.35 9.6K
15:18 137.34 137.34 137.31 137.31 6.8K
15:19 137.32 137.34 137.32 137.33 5.1K
15:20 137.32 137.34 137.32 137.32 14.0K
15:21 137.32 137.34 137.29 137.34 5.5K
15:22 137.33 137.33 137.33 137.33 6.7K
15:23 137.34 137.37 137.34 137.37 12.0K
15:24 137.41 137.45 137.41 137.45 26.6K
15:25 137.43 137.43 137.42 137.43 9.5K
15:26 137.39 137.42 137.39 137.42 8.5K
15:27 137.39 137.39 137.35 137.35 19.5K
15:28 137.37 137.37 137.35 137.35 9.6K
15:29 137.36 137.36 137.36 137.36 3.6K
15:30 137.36 137.36 137.32 137.32 18.8K
15:31 137.34 137.34 137.31 137.31 5.1K
15:32 137.32 137.32 137.30 137.31 9.2K
15:33 137.30 137.30 137.26 137.27 13.9K
15:34 137.27 137.28 137.26 137.26 7.2K
15:35 137.26 137.30 137.26 137.30 15.3K
15:36 137.30 137.32 137.30 137.32 10.1K
15:37 137.32 137.32 137.26 137.26 6.5K
15:38 137.27 137.28 137.27 137.28 11.0K
15:39 137.26 137.27 137.25 137.27 19.0K
15:40 137.26 137.26 137.25 137.26 7.6K
15:41 137.29 137.34 137.29 137.34 16.8K
15:42 137.33 137.34 137.31 137.31 8.7K
15:43 137.35 137.35 137.34 137.35 33.5K
15:44 137.36 137.38 137.36 137.37 12.6K
15:45 137.38 137.39 137.38 137.38 11.5K
15:46 137.38 137.38 137.36 137.37 14.6K
15:47 137.38 137.39 137.38 137.39 10.7K
15:48 137.40 137.42 137.40 137.42 10.5K
15:49 137.42 137.42 137.41 137.41 25.2K
15:50 137.40 137.40 137.25 137.25 200.5K
15:51 137.23 137.25 137.23 137.23 38.0K
15:52 137.24 137.27 137.24 137.25 37.7K
15:53 137.27 137.27 137.26 137.26 54.0K
15:54 137.28 137.28 137.27 137.28 46.5K
15:55 137.28 137.28 137.25 137.28 90.1K
15:56 137.30 137.32 137.30 137.32 99.5K
15:57 137.31 137.34 137.30 137.32 80.6K
15:58 137.32 137.32 137.29 137.30 75.5K
15:59 137.31 137.32 137.28 137.30 149.1K
16:00 137.27 137.27 137.27 137.27 2,032.4K
16:01 137.27 137.27 137.27 137.27 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