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
09:30 136.91 136.91 136.77 136.77 114.9K
09:31 136.69 136.69 136.53 136.53 18.3K
09:32 136.56 136.65 136.52 136.65 50.0K
09:33 136.49 136.49 136.30 136.31 72.2K
09:34 136.42 136.53 136.42 136.49 16.7K
09:35 136.48 136.53 136.39 136.40 26.2K
09:36 136.39 136.47 136.36 136.47 15.3K
09:37 136.53 136.56 136.52 136.52 12.5K
09:38 136.47 136.54 136.47 136.54 12.9K
09:39 136.60 136.62 136.59 136.59 11.8K
09:40 136.55 136.75 136.55 136.73 21.9K
09:41 136.74 136.87 136.74 136.87 9.6K
09:42 136.92 136.96 136.92 136.93 18.7K
09:43 136.99 137.02 136.99 137.02 5.7K
09:44 136.99 137.00 136.94 136.94 13.9K
09:45 136.90 136.90 136.80 136.80 24.8K
09:46 136.82 136.83 136.78 136.78 17.5K
09:47 136.67 136.67 136.61 136.61 21.5K
09:48 136.61 136.68 136.61 136.64 7.4K
09:49 136.67 136.67 136.62 136.62 14.9K
09:50 136.61 136.65 136.60 136.60 23.7K
09:51 136.54 136.54 136.47 136.51 11.2K
09:52 136.49 136.49 136.34 136.34 17.6K
09:53 136.37 136.40 136.35 136.40 7.2K
09:54 136.41 136.45 136.41 136.45 13.6K
09:55 136.47 136.47 136.44 136.44 15.8K
09:56 136.46 136.54 136.46 136.51 19.4K
09:57 136.52 136.56 136.50 136.55 15.6K
09:58 136.55 136.56 136.50 136.51 11.0K
09:59 136.51 136.55 136.51 136.54 13.4K
10:00 136.55 136.59 136.55 136.56 18.3K
10:01 136.55 136.59 136.55 136.58 15.1K
10:02 136.65 136.70 136.64 136.64 23.0K
10:03 136.64 136.69 136.64 136.69 13.2K
10:04 136.68 136.73 136.68 136.73 4.1K
10:05 136.72 136.72 136.65 136.65 11.3K
10:06 136.65 136.68 136.64 136.68 7.5K
10:07 136.68 136.69 136.64 136.64 10.5K
10:08 136.62 136.63 136.58 136.63 20.5K
10:09 136.63 136.63 136.59 136.59 5.4K
10:10 136.58 136.62 136.58 136.62 9.2K
10:11 136.62 136.62 136.62 136.62 3.2K
10:12 136.60 136.60 136.59 136.60 4.3K
10:13 136.60 136.61 136.57 136.57 15.8K
10:14 136.54 136.54 136.53 136.53 10.6K
10:15 136.52 136.56 136.51 136.56 17.4K
10:16 136.60 136.60 136.57 136.57 7.0K
10:17 136.58 136.60 136.58 136.60 7.7K
10:18 136.67 136.68 136.64 136.64 7.1K
10:19 136.66 136.71 136.66 136.71 22.2K
10:20 136.71 136.77 136.71 136.75 4.3K
10:21 136.79 136.81 136.79 136.81 25.7K
10:22 136.82 136.82 136.77 136.78 20.1K
10:23 136.77 136.79 136.76 136.79 19.3K
10:24 136.80 136.80 136.77 136.77 6.7K
10:25 136.71 136.71 136.67 136.68 13.5K
10:26 136.68 136.70 136.68 136.68 5.5K
10:27 136.68 136.69 136.61 136.61 8.7K
10:28 136.61 136.61 136.59 136.59 15.6K
10:29 136.59 136.59 136.56 136.56 7.8K
10:30 136.55 136.55 136.55 136.55 4.6K
10:31 136.44 136.49 136.44 136.49 9.5K
10:32 136.49 136.49 136.43 136.43 6.4K
10:33 136.42 136.48 136.42 136.48 7.9K
10:34 136.49 136.49 136.48 136.48 5.7K
10:35 136.47 136.47 136.46 136.47 4.3K
10:36 136.46 136.48 136.46 136.48 5.5K
10:37 136.47 136.51 136.47 136.51 6.2K
10:38 136.53 136.57 136.53 136.57 8.9K
10:39 136.57 136.58 136.56 136.56 6.9K
10:40 136.53 136.58 136.53 136.58 15.9K
10:41 136.57 136.60 136.57 136.60 5.8K
10:42 136.61 136.61 136.58 136.59 6.7K
10:43 136.60 136.62 136.60 136.62 14.4K
10:44 136.63 136.66 136.63 136.65 5.6K
10:45 136.65 136.66 136.64 136.66 4.9K
10:46 136.66 136.69 136.66 136.69 9.1K
10:47 136.69 136.76 136.69 136.76 12.1K
10:48 136.71 136.71 136.68 136.68 15.8K
10:49 136.67 136.69 136.67 136.69 9.9K
10:50 136.69 136.70 136.69 136.70 11.3K
10:51 136.75 136.77 136.73 136.77 16.7K
10:52 136.78 136.89 136.78 136.89 8.8K
10:53 136.89 136.93 136.89 136.93 4.7K
10:54 136.93 136.96 136.93 136.96 10.7K
10:55 136.98 136.98 136.96 136.96 13.4K
10:56 136.96 136.97 136.94 136.97 6.9K
10:57 136.98 137.06 136.98 137.06 10.6K
10:58 137.06 137.06 137.04 137.04 5.2K
10:59 137.04 137.06 137.04 137.04 7.6K
11:00 137.04 137.07 137.04 137.06 7.2K
11:01 137.06 137.06 137.03 137.04 5.5K
11:02 137.05 137.05 137.04 137.04 11.8K
11:03 137.04 137.04 137.03 137.03 5.6K
11:04 137.03 137.03 137.03 137.03 17.3K
11:05 137.06 137.06 137.05 137.06 11.2K
11:06 137.08 137.13 137.08 137.13 5.2K
11:07 137.11 137.11 136.95 136.95 19.4K
11:08 136.97 136.99 136.97 136.97 7.3K
11:09 136.97 136.98 136.97 136.98 2.1K
11:10 136.98 137.00 136.98 136.98 5.5K
11:11 136.99 136.99 136.98 136.98 9.7K
11:12 136.98 136.98 136.96 136.96 11.1K
11:13 136.95 136.99 136.95 136.99 6.2K
11:14 136.99 137.01 136.99 137.01 13.9K
11:15 137.02 137.02 136.98 136.98 17.4K
11:16 136.98 136.99 136.98 136.99 8.1K
11:17 136.99 137.02 136.99 137.02 3.9K
11:18 137.01 137.02 137.01 137.02 2.1K
11:19 137.01 137.01 137.01 137.01 3.2K
11:20 137.04 137.04 137.02 137.02 14.6K
11:21 137.01 137.04 137.00 137.04 26.0K
11:22 137.08 137.08 137.05 137.05 16.4K
11:23 137.07 137.08 137.07 137.08 16.4K
11:24 137.06 137.06 137.03 137.04 21.3K
11:25 137.02 137.03 137.02 137.03 7.7K
11:26 137.02 137.03 137.02 137.02 9.4K
11:27 137.02 137.04 137.02 137.04 13.4K
11:28 137.04 137.07 137.04 137.07 3.6K
11:29 137.11 137.18 137.11 137.17 44.7K
11:30 137.19 137.19 137.18 137.18 5.8K
11:31 137.16 137.16 137.11 137.12 8.6K
11:32 137.14 137.16 137.13 137.16 4.1K
11:33 137.15 137.20 137.15 137.19 7.4K
11:34 137.17 137.20 137.17 137.20 2.3K
11:35 137.20 137.21 137.19 137.21 8.6K
11:36 137.21 137.23 137.21 137.23 4.8K
11:37 137.27 137.31 137.27 137.29 6.9K
11:38 137.32 137.38 137.32 137.38 19.7K
11:39 137.39 137.43 137.39 137.43 11.8K
11:40 137.42 137.42 137.40 137.40 5.1K
11:41 137.39 137.39 137.37 137.37 3.6K
11:42 137.37 137.38 137.37 137.38 1.6K
11:43 137.38 137.38 137.35 137.35 3.9K
11:44 137.38 137.38 137.27 137.27 10.9K
11:45 137.26 137.26 137.26 137.26 3.3K
11:46 137.27 137.28 137.24 137.27 3.5K
11:47 137.27 137.29 137.27 137.29 6.0K
11:48 137.31 137.31 137.27 137.27 7.8K
11:49 137.27 137.28 137.26 137.28 8.4K
11:50 137.25 137.28 137.25 137.28 6.8K
11:51 137.28 137.28 137.24 137.24 4.7K
11:52 137.25 137.26 137.25 137.26 7.7K
11:53 137.28 137.28 137.28 137.28 5.4K
11:54 137.27 137.28 137.27 137.28 1.8K
11:55 137.28 137.31 137.28 137.31 3.1K
11:56 137.31 137.34 137.31 137.32 6.2K
11:57 137.32 137.33 137.27 137.27 11.2K
11:58 137.27 137.31 137.27 137.31 11.9K
11:59 137.31 137.34 137.31 137.33 7.4K
12:00 137.33 137.36 137.33 137.36 3.4K
12:01 137.33 137.35 137.33 137.35 6.6K
12:02 137.35 137.39 137.34 137.39 1.1K
12:03 137.38 137.41 137.38 137.41 3.2K
12:04 137.43 137.43 137.43 137.43 4.8K
12:05 137.42 137.42 137.39 137.39 9.5K
12:06 137.35 137.40 137.35 137.40 7.0K
12:07 137.40 137.40 137.39 137.39 2.7K
12:08 137.39 137.39 137.39 137.39 0.6K
12:09 137.39 137.39 137.39 137.39 2.2K
12:10 137.41 137.46 137.41 137.44 11.5K
12:11 137.46 137.47 137.46 137.46 3.2K
12:12 137.48 137.48 137.48 137.48 4.1K
12:13 137.47 137.48 137.45 137.46 4.1K
12:14 137.46 137.47 137.46 137.47 5.5K
12:15 137.48 137.48 137.46 137.46 5.8K
12:16 137.45 137.48 137.45 137.48 5.4K
12:17 137.48 137.48 137.48 137.48 7.4K
12:18 137.48 137.48 137.48 137.48 8.9K
12:19 137.48 137.48 137.45 137.45 7.1K
12:20 137.43 137.43 137.43 137.43 2.8K
12:21 137.42 137.42 137.41 137.41 2.3K
12:22 137.41 137.41 137.41 137.41 0.7K
12:23 137.41 137.42 137.41 137.42 1.0K
12:24 137.44 137.44 137.43 137.44 3.9K
12:25 137.46 137.46 137.44 137.44 2.1K
12:26 137.44 137.44 137.43 137.43 1.9K
12:27 137.44 137.44 137.37 137.37 9.0K
12:28 137.37 137.37 137.35 137.37 2.7K
12:29 137.37 137.37 137.35 137.35 6.2K
12:30 137.35 137.35 137.35 137.35 2.1K
12:31 137.35 137.36 137.34 137.34 11.2K
12:32 137.32 137.32 137.30 137.30 8.1K
12:33 137.30 137.34 137.30 137.34 20.6K
12:34 137.35 137.35 137.33 137.34 10.1K
12:35 137.35 137.35 137.34 137.35 6.3K
12:36 137.39 137.42 137.39 137.42 22.4K
12:37 137.41 137.49 137.41 137.49 26.4K
12:38 137.49 137.49 137.49 137.49 2.1K
12:39 137.49 137.49 137.42 137.42 7.8K
12:40 137.42 137.42 137.41 137.41 2.6K
12:41 137.42 137.45 137.42 137.45 9.7K
12:42 137.45 137.45 137.41 137.41 5.3K
12:43 137.44 137.45 137.44 137.45 12.2K
12:44 137.49 137.50 137.47 137.50 9.7K
12:45 137.50 137.53 137.50 137.53 2.6K
12:46 137.53 137.56 137.53 137.55 15.6K
12:47 137.55 137.55 137.53 137.55 4.5K
12:48 137.55 137.55 137.52 137.52 3.2K
12:49 137.52 137.54 137.52 137.54 7.2K
12:50 137.54 137.54 137.53 137.53 5.8K
12:51 137.52 137.53 137.52 137.52 1.1K
12:52 137.56 137.57 137.56 137.57 5.4K
12:53 137.56 137.56 137.56 137.56 6.1K
12:54 137.56 137.59 137.56 137.59 39.6K
12:55 137.59 137.59 137.58 137.59 4.5K
12:56 137.59 137.60 137.58 137.60 3.7K
12:57 137.59 137.59 137.57 137.57 1.9K
12:58 137.58 137.61 137.58 137.61 4.1K
12:59 137.60 137.60 137.56 137.56 13.1K
13:00 137.56 137.56 137.55 137.55 1.6K
13:01 137.56 137.56 137.52 137.52 13.2K
13:02 137.50 137.50 137.47 137.47 2.9K
13:03 137.47 137.47 137.45 137.45 5.9K
13:04 137.46 137.48 137.46 137.48 6.8K
13:05 137.45 137.45 137.41 137.41 2.2K
13:06 137.42 137.43 137.42 137.42 2.7K
13:07 137.42 137.42 137.41 137.41 1.1K
13:08 137.41 137.42 137.41 137.41 23.9K
13:09 137.40 137.40 137.35 137.35 10.6K
13:10 137.34 137.35 137.34 137.35 9.4K
13:11 137.34 137.34 137.32 137.32 7.5K
13:12 137.27 137.27 137.25 137.25 9.0K
13:13 137.28 137.28 137.27 137.28 8.5K
13:14 137.28 137.29 137.28 137.29 1.1K
13:15 137.32 137.35 137.32 137.32 19.9K
13:16 137.32 137.35 137.32 137.35 2.2K
13:17 137.36 137.36 137.36 137.36 2.8K
13:18 137.37 137.39 137.37 137.39 5.5K
13:19 137.40 137.41 137.40 137.41 2.9K
13:20 137.41 137.41 137.39 137.40 4.0K
13:21 137.39 137.41 137.39 137.41 11.7K
13:22 137.42 137.42 137.38 137.38 1.3K
13:23 137.38 137.39 137.38 137.39 4.6K
13:24 137.38 137.40 137.38 137.40 3.0K
13:25 137.40 137.40 137.38 137.38 2.6K
13:26 137.38 137.39 137.37 137.38 3.4K
13:27 137.41 137.41 137.39 137.40 19.3K
13:28 137.39 137.42 137.39 137.41 19.1K
13:29 137.42 137.44 137.42 137.44 26.1K
13:30 137.42 137.42 137.41 137.41 2.8K
13:31 137.41 137.41 137.40 137.40 4.9K
13:32 137.41 137.41 137.41 137.41 5.2K
13:33 137.41 137.45 137.41 137.45 3.0K
13:34 137.46 137.49 137.46 137.49 8.2K
13:35 137.48 137.50 137.48 137.50 2.2K
13:36 137.49 137.49 137.49 137.49 10.6K
13:37 137.49 137.50 137.49 137.49 1.6K
13:38 137.49 137.51 137.49 137.50 2.8K
13:39 137.49 137.49 137.48 137.48 7.4K
13:40 137.48 137.51 137.48 137.51 2.5K
13:41 137.52 137.52 137.50 137.50 2.4K
13:42 137.50 137.50 137.48 137.48 2.3K
13:43 137.48 137.50 137.48 137.50 1.3K
13:44 137.48 137.49 137.48 137.49 3.0K
13:45 137.50 137.50 137.49 137.49 1.0K
13:46 137.49 137.52 137.49 137.52 1.8K
13:47 137.52 137.53 137.52 137.53 8.1K
13:48 137.54 137.56 137.54 137.56 7.0K
13:49 137.55 137.56 137.55 137.56 1.9K
13:50 137.56 137.56 137.55 137.55 13.0K
13:51 137.55 137.55 137.54 137.54 2.9K
13:52 137.55 137.60 137.55 137.60 15.6K
13:53 137.61 137.62 137.61 137.61 9.8K
13:54 137.63 137.63 137.62 137.62 1.2K
13:55 137.63 137.63 137.63 137.63 1.5K
13:56 137.62 137.63 137.62 137.62 8.8K
13:57 137.62 137.62 137.57 137.57 6.9K
13:58 137.58 137.59 137.56 137.56 3.3K
13:59 137.56 137.56 137.55 137.55 0.8K
14:00 137.55 137.55 137.53 137.54 7.0K
14:01 137.55 137.58 137.55 137.58 9.7K
14:02 137.58 137.60 137.58 137.60 23.4K
14:03 137.63 137.63 137.63 137.63 3.7K
14:04 137.63 137.64 137.63 137.64 2.1K
14:05 137.64 137.65 137.64 137.65 7.3K
14:06 137.66 137.66 137.66 137.66 6.6K
14:07 137.66 137.66 137.64 137.66 9.8K
14:08 137.67 137.69 137.67 137.69 10.1K
14:09 137.70 137.73 137.70 137.73 5.5K
14:10 137.72 137.74 137.72 137.72 5.7K
14:11 137.73 137.74 137.73 137.73 10.2K
14:12 137.72 137.72 137.72 137.72 3.5K
14:13 137.72 137.72 137.71 137.71 9.0K
14:14 137.71 137.73 137.70 137.73 16.4K
14:15 137.73 137.73 137.72 137.72 4.4K
14:16 137.72 137.76 137.72 137.76 9.0K
14:17 137.77 137.78 137.77 137.77 11.7K
14:18 137.77 137.77 137.73 137.73 13.9K
14:19 137.73 137.77 137.73 137.77 14.4K
14:20 137.77 137.78 137.77 137.78 1.3K
14:21 137.77 137.80 137.77 137.79 2.1K
14:22 137.85 137.85 137.84 137.84 24.9K
14:23 137.85 137.85 137.83 137.83 5.2K
14:24 137.83 137.86 137.83 137.86 12.3K
14:25 137.85 137.86 137.85 137.86 6.2K
14:26 137.85 137.85 137.84 137.85 4.3K
14:27 137.84 137.84 137.83 137.83 0.4K
14:28 137.83 137.84 137.81 137.81 22.4K
14:29 137.82 137.82 137.82 137.82 1.8K
14:30 137.82 137.82 137.79 137.79 3.4K
14:31 137.79 137.79 137.75 137.75 7.1K
14:32 137.74 137.77 137.74 137.77 12.7K
14:33 137.76 137.76 137.74 137.74 17.8K
14:34 137.73 137.77 137.73 137.77 8.9K
14:35 137.78 137.79 137.78 137.79 1.6K
14:36 137.76 137.79 137.76 137.79 11.0K
14:37 137.77 137.77 137.76 137.77 5.6K
14:38 137.76 137.76 137.75 137.76 8.4K
14:39 137.76 137.76 137.75 137.75 10.0K
14:40 137.73 137.74 137.73 137.74 6.6K
14:41 137.73 137.75 137.73 137.74 5.6K
14:42 137.73 137.76 137.73 137.76 3.9K
14:43 137.75 137.76 137.74 137.74 2.3K
14:44 137.72 137.72 137.72 137.72 7.7K
14:45 137.71 137.75 137.71 137.75 5.7K
14:46 137.74 137.75 137.74 137.75 3.7K
14:47 137.75 137.75 137.75 137.75 9.0K
14:48 137.76 137.76 137.71 137.71 14.6K
14:49 137.71 137.71 137.70 137.70 1.7K
14:50 137.69 137.69 137.68 137.69 6.2K
14:51 137.68 137.68 137.68 137.68 1.1K
14:52 137.72 137.73 137.71 137.72 21.1K
14:53 137.74 137.74 137.74 137.74 0.8K
14:54 137.77 137.78 137.76 137.78 3.5K
14:55 137.82 137.88 137.82 137.88 11.6K
14:56 137.90 137.99 137.90 137.97 29.5K
14:57 138.00 138.02 138.00 138.02 2.8K
14:58 138.02 138.02 137.98 137.98 8.4K
14:59 137.95 137.95 137.89 137.89 15.5K
15:00 137.89 137.89 137.87 137.88 2.8K
15:01 137.88 137.90 137.88 137.90 8.4K
15:02 137.91 137.91 137.88 137.88 3.4K
15:03 137.89 137.91 137.89 137.91 3.9K
15:04 137.91 137.91 137.90 137.90 10.1K
15:05 137.90 137.95 137.90 137.95 10.3K
15:06 138.01 138.03 138.01 138.03 29.9K
15:07 138.03 138.03 138.00 138.00 13.2K
15:08 138.00 138.00 137.99 137.99 2.3K
15:09 137.99 137.99 137.97 137.97 5.1K
15:10 137.97 137.97 137.94 137.94 1.7K
15:11 137.92 137.94 137.92 137.94 4.3K
15:12 137.94 137.98 137.94 137.98 7.3K
15:13 138.00 138.00 137.98 137.98 2.3K
15:14 137.98 137.98 137.97 137.97 6.0K
15:15 137.94 137.94 137.93 137.93 8.5K
15:16 137.93 137.93 137.91 137.91 9.6K
15:17 137.93 137.93 137.92 137.93 3.1K
15:18 137.92 137.93 137.92 137.93 4.3K
15:19 137.93 137.95 137.93 137.95 8.9K
15:20 137.93 137.94 137.91 137.91 66.5K
15:21 137.91 137.92 137.90 137.92 12.9K
15:22 137.92 137.92 137.91 137.91 8.2K
15:23 137.91 137.92 137.91 137.92 43.4K
15:24 137.91 137.91 137.89 137.89 61.8K
15:25 137.86 137.95 137.86 137.95 19.7K
15:26 137.95 137.98 137.95 137.98 1.7K
15:27 137.97 137.98 137.97 137.98 8.7K
15:28 137.96 137.97 137.96 137.97 9.4K
15:29 137.95 137.95 137.87 137.88 45.9K
15:30 137.89 137.89 137.88 137.88 3.2K
15:31 137.88 137.89 137.88 137.89 6.6K
15:32 137.89 137.89 137.83 137.83 9.9K
15:33 137.81 137.81 137.77 137.77 10.2K
15:34 137.76 137.78 137.76 137.78 8.8K
15:35 137.78 137.78 137.72 137.73 12.6K
15:36 137.73 137.73 137.68 137.68 12.9K
15:37 137.70 137.70 137.67 137.67 8.1K
15:38 137.67 137.67 137.63 137.64 37.9K
15:39 137.63 137.63 137.61 137.61 6.4K
15:40 137.61 137.67 137.60 137.67 37.7K
15:41 137.67 137.67 137.65 137.65 5.8K
15:42 137.65 137.65 137.63 137.63 10.5K
15:43 137.64 137.64 137.64 137.64 5.3K
15:44 137.64 137.67 137.64 137.66 3.6K
15:45 137.66 137.66 137.61 137.61 23.2K
15:46 137.62 137.67 137.62 137.67 27.7K
15:47 137.65 137.65 137.56 137.56 31.2K
15:48 137.55 137.56 137.54 137.56 20.6K
15:49 137.56 137.56 137.50 137.50 59.2K
15:50 137.52 137.53 137.50 137.53 127.4K
15:51 137.51 137.53 137.39 137.39 41.9K
15:52 137.39 137.39 137.34 137.39 64.1K
15:53 137.39 137.40 137.36 137.36 31.5K
15:54 137.36 137.36 137.34 137.35 22.6K
15:55 137.34 137.34 137.29 137.29 65.5K
15:56 137.27 137.27 137.23 137.23 124.4K
15:57 137.23 137.23 137.21 137.23 40.1K
15:58 137.24 137.27 137.24 137.27 101.0K
15:59 137.25 137.25 137.22 137.22 174.6K
16:00 137.20 137.20 137.20 137.20 3,463.4K
16:01 137.20 137.20 137.20 137.20 18.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし