S

GSPTTTS
🏛️ カナダ →
156.09
最終更新: 2025-10-01
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
09:30 137.20 137.37 137.20 137.36 223.5K
09:31 137.31 137.31 137.26 137.30 42.2K
09:32 137.09 137.22 137.01 137.22 30.2K
09:33 137.16 137.31 137.16 137.30 21.8K
09:34 137.08 137.25 137.08 137.25 15.3K
09:35 137.27 137.54 137.27 137.54 46.1K
09:36 137.54 137.78 137.54 137.78 63.9K
09:37 137.78 138.02 137.78 138.02 37.8K
09:38 137.98 138.17 137.98 138.17 135.9K
09:39 138.10 138.10 137.95 137.95 30.1K
09:40 138.01 138.01 137.82 137.88 24.4K
09:41 137.87 137.89 137.87 137.88 7.4K
09:42 137.93 138.01 137.93 138.01 61.4K
09:43 138.02 138.06 138.02 138.02 20.9K
09:44 138.02 138.02 137.89 137.89 1,913.1K
09:45 137.93 138.03 137.93 138.03 60.3K
09:46 138.01 138.11 137.95 137.98 48.6K
09:47 137.98 137.98 137.93 137.93 31.5K
09:48 137.90 137.93 137.82 137.82 16.5K
09:49 137.77 137.77 137.70 137.74 22.6K
09:50 137.74 137.74 137.71 137.71 16.2K
09:51 137.71 137.79 137.71 137.72 25.8K
09:52 137.65 137.65 137.61 137.61 20.8K
09:53 137.60 137.60 137.57 137.57 9.2K
09:54 137.58 137.58 137.57 137.57 7.2K
09:55 137.59 137.61 137.59 137.61 48.1K
09:56 137.63 137.63 137.58 137.58 17.8K
09:57 137.64 137.64 137.61 137.61 18.5K
09:58 137.63 137.67 137.63 137.67 17.4K
09:59 137.67 137.67 137.66 137.66 17.9K
10:00 137.62 137.62 137.54 137.54 22.3K
10:01 137.51 137.57 137.50 137.57 14.4K
10:02 137.57 137.63 137.57 137.63 7.9K
10:03 137.66 137.77 137.66 137.77 41.1K
10:04 137.75 137.75 137.71 137.71 18.3K
10:05 137.73 137.92 137.73 137.92 48.0K
10:06 137.96 138.02 137.96 138.02 36.2K
10:07 138.02 138.08 138.02 138.02 123.0K
10:08 138.09 138.09 138.01 138.01 47.9K
10:09 138.00 138.00 137.98 137.98 13.8K
10:10 138.01 138.07 138.01 138.07 22.7K
10:11 138.05 138.06 138.04 138.04 12.6K
10:12 138.04 138.07 138.02 138.02 5.6K
10:13 138.03 138.03 138.02 138.03 14.8K
10:14 138.01 138.11 138.01 138.11 82.3K
10:15 138.12 138.12 138.11 138.12 9.4K
10:16 138.10 138.10 138.02 138.02 8.4K
10:17 137.99 137.99 137.96 137.96 10.9K
10:18 137.97 138.01 137.96 138.01 15.5K
10:19 137.98 138.02 137.98 138.02 8.1K
10:20 138.01 138.03 138.01 138.03 3.8K
10:21 138.02 138.09 138.02 138.09 9.6K
10:22 138.09 138.10 138.09 138.10 10.2K
10:23 138.11 138.11 138.07 138.07 4.1K
10:24 138.06 138.06 138.04 138.04 12.5K
10:25 138.05 138.11 138.03 138.11 6.5K
10:26 138.11 138.12 138.09 138.09 6.0K
10:27 138.05 138.09 138.05 138.08 6.7K
10:28 138.09 138.09 138.03 138.05 8.4K
10:29 138.03 138.22 138.03 138.22 28.0K
10:30 138.22 138.26 138.22 138.24 30.7K
10:31 138.24 138.24 138.23 138.23 10.5K
10:32 138.26 138.30 138.26 138.29 56.5K
10:33 138.28 138.32 138.28 138.32 20.8K
10:34 138.32 138.35 138.32 138.35 10.7K
10:35 138.33 138.33 138.27 138.27 10.5K
10:36 138.27 138.31 138.27 138.31 64.2K
10:37 138.31 138.31 138.29 138.29 23.7K
10:38 138.28 138.31 138.28 138.31 24.4K
10:39 138.31 138.34 138.31 138.34 7.2K
10:40 138.35 138.35 138.33 138.33 5.6K
10:41 138.35 138.39 138.35 138.39 13.8K
10:42 138.39 138.40 138.35 138.36 28.2K
10:43 138.36 138.36 138.34 138.34 20.6K
10:44 138.36 138.37 138.34 138.34 8.2K
10:45 138.35 138.35 138.32 138.32 11.1K
10:46 138.32 138.32 138.23 138.23 36.5K
10:47 138.19 138.19 138.12 138.12 40.2K
10:48 138.11 138.12 138.11 138.12 10.6K
10:49 138.11 138.11 138.01 138.02 60.6K
10:50 138.00 138.00 137.98 137.98 13.3K
10:51 137.98 137.99 137.98 137.98 1.7K
10:52 137.98 137.98 137.94 137.94 12.5K
10:53 137.96 137.96 137.91 137.91 23.2K
10:54 137.93 137.96 137.93 137.96 9.4K
10:55 137.97 137.98 137.97 137.98 3.4K
10:56 137.99 138.05 137.99 138.04 17.7K
10:57 138.04 138.08 138.04 138.08 2.8K
10:58 138.07 138.07 138.01 138.03 5.3K
10:59 138.03 138.03 137.98 137.98 9.8K
11:00 137.96 137.96 137.94 137.94 8.4K
11:01 137.93 137.95 137.91 137.95 25.0K
11:02 137.95 137.95 137.91 137.91 22.9K
11:03 137.90 137.93 137.87 137.87 32.8K
11:04 137.85 137.85 137.84 137.84 3.5K
11:05 137.84 137.86 137.84 137.85 2.0K
11:06 137.85 137.85 137.85 137.85 6.1K
11:07 137.84 137.85 137.84 137.85 4.1K
11:08 137.85 137.85 137.78 137.78 13.0K
11:09 137.79 137.79 137.73 137.73 22.5K
11:10 137.72 137.74 137.72 137.74 4.3K
11:11 137.74 137.74 137.73 137.74 2.2K
11:12 137.72 137.74 137.72 137.73 5.6K
11:13 137.72 137.74 137.72 137.72 4.6K
11:14 137.72 137.73 137.72 137.73 15.0K
11:15 137.73 137.74 137.70 137.70 11.3K
11:16 137.69 137.69 137.66 137.66 1.3K
11:17 137.66 137.66 137.65 137.66 33.6K
11:18 137.64 137.65 137.64 137.65 5.3K
11:19 137.65 137.69 137.65 137.68 4.1K
11:20 137.69 137.70 137.69 137.70 6.3K
11:21 137.73 137.73 137.71 137.71 2.4K
11:22 137.73 137.77 137.73 137.76 29.3K
11:23 137.77 137.78 137.77 137.77 29.3K
11:24 137.76 137.76 137.71 137.71 9.3K
11:25 137.66 137.66 137.60 137.60 14.3K
11:26 137.59 137.64 137.59 137.64 20.4K
11:27 137.64 137.64 137.62 137.63 3.5K
11:28 137.62 137.62 137.61 137.62 10.1K
11:29 137.63 137.65 137.63 137.63 21.9K
11:30 137.64 137.66 137.64 137.64 5.8K
11:31 137.64 137.65 137.63 137.65 8.8K
11:32 137.65 137.65 137.62 137.62 5.0K
11:33 137.61 137.61 137.59 137.59 2.7K
11:34 137.58 137.63 137.58 137.63 4.9K
11:35 137.64 137.71 137.64 137.71 5.8K
11:36 137.72 137.72 137.71 137.72 4.0K
11:37 137.73 137.73 137.68 137.68 8.7K
11:38 137.67 137.67 137.65 137.65 11.4K
11:39 137.65 137.71 137.65 137.68 7.4K
11:40 137.68 137.68 137.67 137.67 23.5K
11:41 137.67 137.69 137.66 137.69 4.8K
11:42 137.69 137.69 137.69 137.69 1.4K
11:43 137.68 137.68 137.64 137.66 5.5K
11:44 137.66 137.68 137.66 137.68 2.2K
11:45 137.72 137.73 137.72 137.73 1.3K
11:46 137.75 137.75 137.75 137.75 6.4K
11:47 137.75 137.75 137.72 137.72 11.9K
11:48 137.69 137.74 137.69 137.74 3.5K
11:49 137.74 137.75 137.72 137.72 4.2K
11:50 137.71 137.72 137.71 137.71 7.4K
11:51 137.70 137.70 137.65 137.65 6.9K
11:52 137.64 137.64 137.62 137.62 5.9K
11:53 137.62 137.63 137.61 137.62 3.7K
11:54 137.64 137.65 137.64 137.65 5.6K
11:55 137.65 137.66 137.64 137.65 6.2K
11:56 137.67 137.68 137.65 137.68 3.4K
11:57 137.69 137.71 137.69 137.70 8.2K
11:58 137.70 137.70 137.67 137.67 9.3K
11:59 137.67 137.68 137.67 137.67 6.6K
12:00 137.66 137.68 137.66 137.68 6.8K
12:01 137.71 137.71 137.69 137.69 6.5K
12:02 137.74 137.77 137.74 137.75 9.7K
12:03 137.74 137.74 137.73 137.74 3.6K
12:04 137.73 137.80 137.73 137.80 20.1K
12:05 137.80 137.80 137.80 137.80 3.4K
12:06 137.83 137.86 137.83 137.86 10.7K
12:07 137.85 137.85 137.83 137.85 10.1K
12:08 137.86 137.88 137.86 137.86 12.8K
12:09 137.86 137.90 137.86 137.90 7.1K
12:10 137.90 137.92 137.90 137.91 8.7K
12:11 137.92 137.99 137.92 137.98 9.4K
12:12 137.99 138.00 137.97 137.97 8.0K
12:13 137.96 137.98 137.96 137.98 2.2K
12:14 137.98 137.98 137.96 137.96 2.2K
12:15 137.99 137.99 137.98 137.98 6.7K
12:16 137.98 137.98 137.93 137.93 19.7K
12:17 137.93 137.93 137.89 137.91 7.1K
12:18 137.91 137.91 137.89 137.90 2.1K
12:19 137.91 137.91 137.91 137.91 0.8K
12:20 137.91 137.96 137.91 137.96 6.1K
12:21 137.98 137.98 137.94 137.96 10.9K
12:22 137.95 137.95 137.91 137.92 7.7K
12:23 137.92 137.93 137.91 137.91 10.4K
12:24 137.91 137.91 137.89 137.90 2.2K
12:25 137.90 137.94 137.90 137.94 2.9K
12:26 137.96 137.97 137.95 137.97 7.0K
12:27 137.94 137.94 137.92 137.92 13.6K
12:28 137.92 137.98 137.92 137.98 5.2K
12:29 137.98 138.02 137.98 138.02 3.6K
12:30 138.02 138.05 138.02 138.02 7.2K
12:31 138.01 138.07 138.01 138.07 13.4K
12:32 138.08 138.09 138.07 138.09 10.1K
12:33 138.09 138.10 138.08 138.09 19.1K
12:34 138.08 138.11 138.08 138.11 3.5K
12:35 138.12 138.14 138.12 138.13 6.6K
12:36 138.13 138.13 138.12 138.13 4.0K
12:37 138.12 138.14 138.11 138.14 4.0K
12:38 138.14 138.17 138.14 138.16 6.4K
12:39 138.18 138.22 138.18 138.22 22.3K
12:40 138.23 138.24 138.23 138.24 2.4K
12:41 138.22 138.27 138.22 138.27 3.3K
12:42 138.26 138.28 138.24 138.28 6.3K
12:43 138.27 138.27 138.21 138.21 6.5K
12:44 138.21 138.23 138.20 138.20 5.7K
12:45 138.21 138.22 138.21 138.22 4.3K
12:46 138.23 138.25 138.23 138.24 2.9K
12:47 138.25 138.25 138.21 138.23 10.7K
12:48 138.14 138.16 138.14 138.16 11.1K
12:49 138.16 138.16 138.16 138.16 5.0K
12:50 138.13 138.14 138.12 138.14 2.1K
12:51 138.12 138.12 138.10 138.11 2.6K
12:52 138.12 138.16 138.07 138.16 14.2K
12:53 138.16 138.16 138.14 138.14 15.0K
12:54 138.14 138.14 138.11 138.14 2.2K
12:55 138.14 138.14 138.12 138.12 5.6K
12:56 138.12 138.13 138.12 138.13 23.4K
12:57 138.13 138.13 138.11 138.12 2.8K
12:58 138.12 138.16 138.12 138.16 13.2K
12:59 138.23 138.23 138.23 138.23 48.2K
13:00 138.24 138.29 138.24 138.29 16.4K
13:01 138.29 138.29 138.24 138.24 8.5K
13:02 138.25 138.25 138.21 138.21 8.9K
13:03 138.23 138.24 138.23 138.23 3.0K
13:04 138.22 138.22 138.22 138.22 3.6K
13:05 138.21 138.27 138.21 138.27 8.3K
13:06 138.27 138.27 138.23 138.23 29.0K
13:07 138.21 138.22 138.18 138.18 9.9K
13:08 138.16 138.16 138.12 138.12 5.7K
13:09 138.11 138.12 138.09 138.09 4.7K
13:10 138.10 138.10 138.10 138.10 3.9K
13:11 138.08 138.09 138.05 138.09 5.2K
13:12 138.09 138.09 138.02 138.02 2.6K
13:13 138.02 138.04 138.01 138.01 4.7K
13:14 138.02 138.02 138.00 138.00 1.0K
13:15 137.99 137.99 137.99 137.99 12.3K
13:16 137.97 137.97 137.92 137.92 17.9K
13:17 137.92 137.92 137.90 137.90 3.6K
13:18 137.91 137.91 137.89 137.90 4.9K
13:19 137.90 137.96 137.90 137.96 10.0K
13:20 137.95 137.95 137.95 137.95 6.0K
13:21 137.95 137.95 137.95 137.95 3.0K
13:22 137.95 137.95 137.93 137.93 3.4K
13:23 137.94 137.94 137.91 137.91 2.0K
13:24 137.91 137.95 137.91 137.95 4.1K
13:25 137.94 137.94 137.91 137.92 19.5K
13:26 137.92 137.95 137.92 137.95 3.8K
13:27 137.95 137.95 137.94 137.94 2.2K
13:28 137.93 137.93 137.91 137.91 10.9K
13:29 137.92 137.93 137.92 137.93 4.8K
13:30 137.93 137.93 137.92 137.92 6.4K
13:31 137.92 137.92 137.89 137.89 19.6K
13:32 137.90 137.94 137.89 137.94 16.3K
13:33 137.93 137.93 137.92 137.92 7.0K
13:34 137.94 137.94 137.86 137.86 39.9K
13:35 137.86 137.87 137.86 137.87 8.7K
13:36 137.86 137.87 137.85 137.85 6.2K
13:37 137.85 137.85 137.83 137.83 4.7K
13:38 137.84 137.84 137.81 137.81 15.4K
13:39 137.83 137.83 137.76 137.76 23.7K
13:40 137.74 137.74 137.72 137.72 13.4K
13:41 137.72 137.73 137.72 137.73 4.4K
13:42 137.71 137.72 137.71 137.72 16.9K
13:43 137.72 137.73 137.72 137.73 13.0K
13:44 137.73 137.73 137.73 137.73 1.3K
13:45 137.74 137.76 137.74 137.76 16.8K
13:46 137.79 137.79 137.78 137.78 2.2K
13:47 137.78 137.79 137.78 137.78 3.0K
13:48 137.78 137.78 137.76 137.76 4.1K
13:49 137.76 137.77 137.76 137.76 21.9K
13:50 137.76 137.78 137.76 137.78 6.6K
13:51 137.79 137.80 137.79 137.79 1.7K
13:52 137.79 137.80 137.79 137.79 7.1K
13:53 137.80 137.80 137.74 137.74 7.2K
13:54 137.75 137.75 137.74 137.74 6.1K
13:55 137.74 137.76 137.74 137.76 4.7K
13:56 137.76 137.78 137.76 137.77 5.2K
13:57 137.78 137.80 137.78 137.80 3.3K
13:58 137.82 137.84 137.82 137.84 2.9K
13:59 137.84 137.84 137.80 137.80 9.5K
14:00 137.79 137.79 137.77 137.78 5.6K
14:01 137.79 137.81 137.79 137.79 3.4K
14:02 137.79 137.83 137.79 137.83 11.1K
14:03 137.85 137.87 137.85 137.85 16.3K
14:04 137.85 137.86 137.84 137.86 2.0K
14:05 137.84 137.90 137.84 137.90 3.8K
14:06 137.89 137.91 137.89 137.91 4.7K
14:07 137.90 137.91 137.90 137.90 5.8K
14:08 137.94 137.94 137.90 137.90 14.3K
14:09 137.90 137.92 137.90 137.91 10.5K
14:10 137.89 137.90 137.89 137.90 17.4K
14:11 137.90 137.90 137.88 137.90 4.8K
14:12 137.87 137.94 137.87 137.94 38.9K
14:13 137.93 137.93 137.92 137.92 2.2K
14:14 137.92 137.92 137.91 137.91 6.1K
14:15 137.92 137.93 137.92 137.93 6.0K
14:16 137.93 137.93 137.92 137.93 2.2K
14:17 137.93 137.93 137.89 137.91 16.0K
14:18 137.91 137.93 137.91 137.92 8.7K
14:19 137.92 137.92 137.90 137.90 2.7K
14:20 137.89 137.92 137.89 137.92 27.0K
14:21 137.93 137.94 137.93 137.94 1.3K
14:22 137.94 137.94 137.91 137.91 4.3K
14:23 137.91 137.91 137.91 137.91 3.1K
14:24 137.92 137.92 137.91 137.92 5.7K
14:25 137.92 137.94 137.92 137.94 7.2K
14:26 137.95 137.98 137.95 137.98 9.4K
14:27 137.95 137.95 137.94 137.95 3.9K
14:28 137.97 137.97 137.97 137.97 12.2K
14:29 137.97 137.98 137.97 137.97 7.8K
14:30 137.99 137.99 137.97 137.97 32.8K
14:31 137.94 137.97 137.94 137.97 6.3K
14:32 137.98 137.98 137.96 137.98 11.2K
14:33 137.98 138.00 137.98 138.00 7.2K
14:34 138.02 138.02 138.00 138.00 2.0K
14:35 138.01 138.01 137.98 137.99 15.1K
14:36 138.00 138.05 138.00 138.05 9.1K
14:37 138.05 138.05 138.03 138.04 2.3K
14:38 138.01 138.02 138.01 138.02 7.7K
14:39 138.01 138.01 138.01 138.01 7.3K
14:40 138.03 138.03 138.00 138.00 4.4K
14:41 138.00 138.00 138.00 138.00 2.1K
14:42 138.01 138.02 138.01 138.01 1.7K
14:43 138.01 138.01 137.99 138.00 3.6K
14:44 138.01 138.03 138.01 138.03 8.9K
14:45 138.03 138.03 138.02 138.03 4.3K
14:46 138.02 138.03 138.02 138.02 1.1K
14:47 138.02 138.04 138.02 138.03 1.5K
14:48 138.03 138.03 138.02 138.02 3.0K
14:49 138.03 138.04 138.03 138.03 1.8K
14:50 138.03 138.03 138.02 138.02 3.2K
14:51 138.03 138.03 138.02 138.02 22.4K
14:52 138.02 138.02 138.01 138.01 1.9K
14:53 138.01 138.01 138.01 138.01 9.3K
14:54 138.01 138.02 138.01 138.02 13.8K
14:55 138.02 138.02 138.01 138.01 4.3K
14:56 138.00 138.00 138.00 138.00 22.6K
14:57 137.97 137.98 137.97 137.97 22.8K
14:58 137.97 137.97 137.92 137.92 8.8K
14:59 137.93 137.93 137.90 137.90 10.2K
15:00 137.92 137.92 137.92 137.92 8.9K
15:01 137.94 137.94 137.94 137.94 5.8K
15:02 137.93 137.96 137.93 137.96 5.8K
15:03 137.96 137.96 137.95 137.95 8.1K
15:04 137.96 138.01 137.96 138.01 6.7K
15:05 138.02 138.02 138.01 138.01 1.7K
15:06 138.01 138.01 137.96 137.96 13.1K
15:07 137.95 137.95 137.94 137.94 2.6K
15:08 137.94 137.95 137.94 137.94 4.9K
15:09 137.94 137.97 137.94 137.97 4.5K
15:10 137.97 137.97 137.94 137.94 6.3K
15:11 137.95 137.95 137.94 137.95 7.2K
15:12 137.95 137.97 137.95 137.95 33.4K
15:13 137.96 137.96 137.94 137.94 3.5K
15:14 137.94 137.95 137.94 137.95 2.7K
15:15 137.94 137.95 137.93 137.93 6.0K
15:16 137.94 137.94 137.92 137.92 23.9K
15:17 137.94 137.97 137.94 137.96 4.6K
15:18 137.94 137.97 137.94 137.97 10.1K
15:19 137.98 137.98 137.97 137.97 2.5K
15:20 137.97 137.97 137.96 137.96 22.1K
15:21 137.97 137.97 137.96 137.96 17.5K
15:22 137.96 137.96 137.92 137.92 20.7K
15:23 137.88 137.88 137.83 137.84 22.0K
15:24 137.82 137.82 137.70 137.70 18.1K
15:25 137.69 137.69 137.63 137.63 20.4K
15:26 137.62 137.62 137.57 137.57 19.3K
15:27 137.59 137.59 137.51 137.51 16.8K
15:28 137.51 137.51 137.48 137.48 14.9K
15:29 137.48 137.50 137.48 137.49 8.6K
15:30 137.50 137.52 137.50 137.50 16.8K
15:31 137.56 137.56 137.56 137.56 12.6K
15:32 137.55 137.55 137.52 137.52 15.0K
15:33 137.51 137.52 137.50 137.52 9.7K
15:34 137.51 137.51 137.47 137.47 14.7K
15:35 137.47 137.49 137.46 137.46 18.8K
15:36 137.48 137.49 137.48 137.49 12.0K
15:37 137.49 137.49 137.49 137.49 7.8K
15:38 137.50 137.55 137.50 137.54 26.7K
15:39 137.53 137.56 137.53 137.56 16.1K
15:40 137.56 137.59 137.56 137.59 13.9K
15:41 137.57 137.66 137.57 137.66 33.8K
15:42 137.65 137.66 137.64 137.66 13.3K
15:43 137.64 137.64 137.61 137.64 15.6K
15:44 137.64 137.65 137.64 137.65 8.6K
15:45 137.65 137.65 137.61 137.61 9.8K
15:46 137.61 137.61 137.61 137.61 15.5K
15:47 137.59 137.60 137.57 137.57 21.6K
15:48 137.57 137.57 137.54 137.54 43.0K
15:49 137.55 137.55 137.54 137.55 32.0K
15:50 137.41 137.41 137.30 137.34 178.8K
15:51 137.42 137.43 137.41 137.41 37.3K
15:52 137.39 137.40 137.39 137.40 16.0K
15:53 137.39 137.39 137.34 137.34 53.0K
15:54 137.33 137.34 137.31 137.34 68.6K
15:55 137.34 137.40 137.34 137.40 147.5K
15:56 137.53 137.53 137.49 137.50 116.6K
15:57 137.50 137.50 137.49 137.50 97.5K
15:58 137.52 137.54 137.52 137.53 95.0K
15:59 137.54 137.62 137.54 137.62 167.1K
16:00 137.67 137.67 137.67 137.67 3,058.4K
16:01 137.67 137.67 137.67 137.67 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