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
09:30 139.01 139.01 138.55 138.55 232.6K
09:31 138.46 138.52 138.33 138.33 22.9K
09:32 138.40 138.76 138.40 138.76 12.0K
09:33 138.84 138.84 138.64 138.66 17.2K
09:34 138.80 139.13 138.80 139.13 40.2K
09:35 139.07 139.19 139.07 139.19 27.5K
09:36 139.32 139.59 139.32 139.54 75.6K
09:37 139.64 139.78 139.64 139.78 40.7K
09:38 139.88 139.88 139.78 139.78 40.8K
09:39 139.77 139.87 139.77 139.86 32.7K
09:40 139.78 139.88 139.76 139.87 54.9K
09:41 139.90 140.08 139.88 140.08 127.3K
09:42 140.11 140.17 140.11 140.17 60.6K
09:43 140.20 140.28 140.20 140.28 47.3K
09:44 140.29 140.56 140.29 140.56 114.8K
09:45 140.59 140.71 140.59 140.71 156.2K
09:46 140.71 140.76 140.70 140.70 65.3K
09:47 140.67 140.67 140.46 140.46 40.4K
09:48 140.48 140.48 140.39 140.39 28.0K
09:49 140.40 140.40 140.12 140.12 58.9K
09:50 140.11 140.15 140.10 140.15 14.2K
09:51 140.16 140.22 140.10 140.10 23.4K
09:52 140.16 140.18 140.10 140.10 23.7K
09:53 140.13 140.34 140.13 140.33 40.6K
09:54 140.35 140.35 140.32 140.33 17.6K
09:55 140.31 140.31 140.08 140.08 38.2K
09:56 140.02 140.02 139.91 139.91 14.8K
09:57 139.98 140.02 139.97 140.02 19.3K
09:58 140.05 140.05 140.00 140.04 14.9K
09:59 140.00 140.00 139.80 139.80 23.8K
10:00 139.82 139.95 139.82 139.95 26.5K
10:01 139.92 139.95 139.90 139.90 14.2K
10:02 139.94 140.01 139.91 139.99 21.3K
10:03 140.03 140.09 139.99 139.99 44.0K
10:04 139.75 139.75 139.67 139.68 21.4K
10:05 139.74 140.01 139.74 140.01 64.6K
10:06 139.98 140.07 139.98 140.07 14.6K
10:07 140.06 140.15 140.06 140.11 12.0K
10:08 140.06 140.10 140.06 140.10 10.6K
10:09 140.13 140.14 140.12 140.12 11.8K
10:10 140.05 140.08 140.05 140.08 13.5K
10:11 140.06 140.07 140.03 140.03 6.9K
10:12 140.03 140.08 140.03 140.07 11.9K
10:13 140.10 140.10 140.01 140.04 8.8K
10:14 140.04 140.04 139.98 139.98 25.6K
10:15 139.99 140.02 139.99 139.99 7.3K
10:16 140.03 140.11 140.03 140.11 12.7K
10:17 140.18 140.28 140.18 140.28 6.8K
10:18 140.30 140.30 140.27 140.29 4.4K
10:19 140.32 140.38 140.32 140.38 9.4K
10:20 140.35 140.44 140.31 140.31 34.3K
10:21 140.22 140.23 140.22 140.23 15.1K
10:22 140.23 140.25 140.13 140.13 9.5K
10:23 140.12 140.12 140.12 140.12 1.6K
10:24 140.11 140.11 139.97 139.97 12.4K
10:25 139.96 140.02 139.96 140.02 17.6K
10:26 140.01 140.16 140.01 140.16 27.4K
10:27 140.19 140.24 140.18 140.24 10.0K
10:28 140.26 140.29 140.26 140.29 5.1K
10:29 140.30 140.30 140.29 140.30 12.2K
10:30 140.36 140.40 140.32 140.39 21.7K
10:31 140.42 140.54 140.42 140.54 12.5K
10:32 140.57 140.57 140.50 140.51 14.9K
10:33 140.53 140.53 140.49 140.50 2.6K
10:34 140.50 140.52 140.50 140.51 6.2K
10:35 140.58 140.59 140.55 140.55 19.5K
10:36 140.51 140.51 140.46 140.46 30.0K
10:37 140.44 140.45 140.41 140.41 11.4K
10:38 140.40 140.43 140.40 140.41 5.4K
10:39 140.41 140.55 140.41 140.55 20.7K
10:40 140.57 140.60 140.57 140.60 9.8K
10:41 140.65 140.67 140.65 140.65 11.4K
10:42 140.62 140.63 140.61 140.61 14.5K
10:43 140.61 140.61 140.51 140.51 15.0K
10:44 140.51 140.52 140.41 140.41 13.0K
10:45 140.41 140.54 140.41 140.54 31.1K
10:46 140.56 140.60 140.56 140.60 36.8K
10:47 140.62 140.64 140.62 140.64 48.9K
10:48 140.61 140.64 140.61 140.63 19.6K
10:49 140.65 140.65 140.61 140.63 16.7K
10:50 140.65 140.72 140.64 140.72 21.5K
10:51 140.74 140.79 140.74 140.79 5.6K
10:52 140.79 140.87 140.79 140.87 23.9K
10:53 140.87 140.91 140.87 140.91 13.5K
10:54 140.91 140.93 140.91 140.93 21.7K
10:55 140.91 140.93 140.90 140.90 6.5K
10:56 140.86 140.88 140.84 140.88 12.4K
10:57 140.90 140.91 140.89 140.90 6.0K
10:58 140.84 140.84 140.79 140.79 11.0K
10:59 140.75 140.75 140.72 140.72 8.0K
11:00 140.76 140.78 140.76 140.78 11.7K
11:01 140.78 140.79 140.78 140.79 2.8K
11:02 140.80 140.80 140.76 140.77 21.8K
11:03 140.76 140.80 140.76 140.80 5.9K
11:04 140.75 140.75 140.71 140.72 212.4K
11:05 140.73 140.82 140.73 140.80 12.9K
11:06 140.85 140.89 140.85 140.85 14.1K
11:07 140.85 140.85 140.83 140.85 10.2K
11:08 140.85 140.85 140.83 140.84 9.6K
11:09 140.86 140.86 140.85 140.85 55.4K
11:10 140.88 140.88 140.86 140.86 12.0K
11:11 140.86 140.90 140.86 140.89 1.6K
11:12 140.88 140.89 140.80 140.80 14.5K
11:13 140.82 140.84 140.81 140.81 6.3K
11:14 140.80 140.80 140.80 140.80 7.8K
11:15 140.82 140.83 140.82 140.83 0.2K
11:16 140.81 140.82 140.80 140.81 2.8K
11:17 140.80 140.81 140.74 140.74 8.2K
11:18 140.69 140.69 140.67 140.68 6.6K
11:19 140.68 140.68 140.64 140.68 12.3K
11:20 140.68 140.71 140.68 140.70 12.8K
11:21 140.70 140.75 140.69 140.75 4.3K
11:22 140.75 140.78 140.74 140.78 14.1K
11:23 140.78 140.80 140.78 140.79 10.6K
11:24 140.76 140.77 140.76 140.76 11.8K
11:25 140.74 140.74 140.71 140.71 6.8K
11:26 140.67 140.70 140.67 140.68 10.4K
11:27 140.67 140.67 140.64 140.64 5.4K
11:28 140.66 140.66 140.61 140.61 20.0K
11:29 140.61 140.63 140.60 140.63 18.1K
11:30 140.62 140.63 140.62 140.63 7.9K
11:31 140.63 140.66 140.63 140.66 6.3K
11:32 140.66 140.66 140.66 140.66 5.5K
11:33 140.67 140.73 140.67 140.73 25.9K
11:34 140.73 140.73 140.70 140.70 7.7K
11:35 140.70 140.71 140.69 140.70 6.5K
11:36 140.72 140.72 140.70 140.70 6.9K
11:37 140.72 140.74 140.69 140.69 26.2K
11:38 140.71 140.75 140.71 140.73 7.2K
11:39 140.73 140.78 140.73 140.78 7.5K
11:40 140.77 140.77 140.75 140.75 4.2K
11:41 140.76 140.79 140.76 140.77 11.9K
11:42 140.75 140.76 140.75 140.75 1.7K
11:43 140.77 140.78 140.76 140.76 9.7K
11:44 140.77 140.79 140.77 140.78 10.1K
11:45 140.79 140.80 140.79 140.80 4.6K
11:46 140.87 140.90 140.87 140.88 29.3K
11:47 140.88 140.99 140.88 140.99 9.7K
11:48 141.01 141.03 141.00 141.02 3.6K
11:49 140.95 141.10 140.95 141.09 20.0K
11:50 141.09 141.09 141.07 141.08 7.6K
11:51 141.07 141.08 141.06 141.06 9.7K
11:52 141.05 141.08 141.05 141.07 16.4K
11:53 141.05 141.05 141.01 141.01 18.0K
11:54 140.93 140.94 140.93 140.94 15.9K
11:55 140.94 140.99 140.94 140.99 12.3K
11:56 140.99 140.99 140.96 140.96 5.8K
11:57 140.90 140.93 140.90 140.93 12.5K
11:58 140.94 140.94 140.91 140.91 7.8K
11:59 140.93 140.93 140.91 140.93 13.1K
12:00 140.95 140.96 140.95 140.96 21.8K
12:01 140.95 140.95 140.92 140.92 3.0K
12:02 140.95 141.01 140.95 140.97 6.3K
12:03 140.97 141.02 140.97 141.01 12.5K
12:04 141.02 141.08 141.02 141.08 4.7K
12:05 141.07 141.10 141.07 141.10 6.4K
12:06 141.10 141.10 141.05 141.05 4.9K
12:07 141.03 141.03 141.02 141.02 7.2K
12:08 141.02 141.03 141.02 141.03 3.8K
12:09 141.02 141.04 141.02 141.03 3.7K
12:10 141.05 141.13 141.05 141.13 15.8K
12:11 141.11 141.11 141.03 141.03 14.6K
12:12 141.05 141.05 141.01 141.01 3.7K
12:13 141.00 141.00 140.99 140.99 2.5K
12:14 140.98 140.98 140.97 140.97 1.2K
12:15 140.99 141.00 140.98 140.99 6.1K
12:16 140.99 140.99 140.95 140.96 3.1K
12:17 140.96 140.96 140.95 140.95 2.6K
12:18 140.96 140.96 140.92 140.92 6.3K
12:19 140.94 140.94 140.90 140.90 31.6K
12:20 140.91 140.91 140.89 140.90 14.7K
12:21 140.90 140.94 140.90 140.94 5.6K
12:22 140.92 140.92 140.89 140.89 4.2K
12:23 140.87 140.88 140.87 140.88 3.9K
12:24 140.88 140.90 140.88 140.89 2.1K
12:25 140.89 140.89 140.87 140.87 3.0K
12:26 140.89 140.93 140.89 140.93 2.5K
12:27 140.93 140.95 140.93 140.94 8.5K
12:28 140.90 140.91 140.90 140.91 7.2K
12:29 140.92 140.97 140.92 140.97 7.5K
12:30 140.96 140.96 140.91 140.91 7.6K
12:31 140.89 140.90 140.84 140.84 7.3K
12:32 140.83 140.83 140.81 140.81 4.5K
12:33 140.83 140.84 140.83 140.84 9.6K
12:34 140.83 140.84 140.83 140.84 5.2K
12:35 140.85 140.85 140.82 140.84 7.4K
12:36 140.84 140.84 140.82 140.82 2.0K
12:37 140.82 140.83 140.82 140.83 3.9K
12:38 140.82 140.85 140.82 140.85 4.1K
12:39 140.84 140.88 140.84 140.85 16.0K
12:40 140.85 140.85 140.74 140.74 9.6K
12:41 140.76 140.78 140.76 140.78 24.3K
12:42 140.78 140.80 140.78 140.80 0.4K
12:43 140.81 140.84 140.81 140.84 3.0K
12:44 140.84 140.84 140.83 140.83 5.1K
12:45 140.83 140.83 140.78 140.78 4.9K
12:46 140.77 140.78 140.77 140.78 2.3K
12:47 140.77 140.78 140.77 140.78 6.1K
12:48 140.78 140.78 140.77 140.78 2.3K
12:49 140.78 140.79 140.78 140.79 2.2K
12:50 140.77 140.78 140.77 140.78 1.6K
12:51 140.78 140.78 140.77 140.78 5.3K
12:52 140.78 140.81 140.78 140.81 1.4K
12:53 140.80 140.84 140.80 140.82 29.9K
12:54 140.82 140.90 140.82 140.90 12.1K
12:55 140.90 140.95 140.90 140.95 2.7K
12:56 140.93 140.93 140.91 140.91 2.8K
12:57 140.91 140.91 140.90 140.90 6.8K
12:58 140.90 140.90 140.90 140.90 1.9K
12:59 140.89 140.89 140.87 140.88 3.6K
13:00 140.88 140.90 140.88 140.90 1.4K
13:01 140.88 140.89 140.88 140.89 20.6K
13:02 140.85 140.85 140.84 140.84 42.4K
13:03 140.83 140.84 140.83 140.83 3.5K
13:04 140.83 140.84 140.83 140.83 7.1K
13:05 140.83 140.84 140.83 140.83 5.2K
13:06 140.83 140.87 140.83 140.86 10.6K
13:07 140.86 140.91 140.86 140.91 13.3K
13:08 140.93 140.93 140.90 140.90 7.5K
13:09 140.91 140.91 140.88 140.88 3.3K
13:10 140.88 140.89 140.88 140.88 4.3K
13:11 140.87 140.89 140.87 140.89 3.3K
13:12 140.88 140.90 140.88 140.90 6.6K
13:13 140.89 140.90 140.89 140.90 5.0K
13:14 140.91 140.92 140.91 140.92 3.2K
13:15 140.92 140.92 140.91 140.91 2.1K
13:16 140.91 140.91 140.89 140.90 4.6K
13:17 140.91 140.93 140.91 140.93 3.5K
13:18 140.87 140.89 140.87 140.89 10.7K
13:19 140.89 140.89 140.80 140.80 8.5K
13:20 140.81 140.81 140.78 140.78 4.2K
13:21 140.73 140.73 140.73 140.73 8.6K
13:22 140.74 140.75 140.74 140.74 3.0K
13:23 140.77 140.81 140.75 140.81 14.0K
13:24 140.86 140.88 140.86 140.88 9.2K
13:25 140.88 140.89 140.88 140.89 2.5K
13:26 140.86 140.86 140.82 140.82 5.1K
13:27 140.83 140.84 140.83 140.83 1.5K
13:28 140.80 140.80 140.80 140.80 7.8K
13:29 140.80 140.80 140.75 140.75 1.7K
13:30 140.76 140.79 140.76 140.78 9.2K
13:31 140.78 140.78 140.78 140.78 1.0K
13:32 140.78 140.78 140.77 140.77 2.0K
13:33 140.77 140.78 140.77 140.77 0.8K
13:34 140.75 140.75 140.73 140.73 5.8K
13:35 140.71 140.71 140.69 140.69 7.3K
13:36 140.69 140.69 140.66 140.66 0.7K
13:37 140.64 140.64 140.62 140.62 4.5K
13:38 140.65 140.66 140.65 140.65 5.9K
13:39 140.65 140.65 140.64 140.64 3.0K
13:40 140.64 140.65 140.61 140.65 2.5K
13:41 140.66 140.66 140.66 140.66 1.1K
13:42 140.66 140.66 140.66 140.66 1.1K
13:43 140.65 140.66 140.62 140.62 17.9K
13:44 140.65 140.65 140.63 140.63 4.3K
13:45 140.63 140.63 140.60 140.62 5.8K
13:46 140.60 140.61 140.59 140.59 8.9K
13:47 140.59 140.60 140.58 140.60 3.8K
13:48 140.60 140.60 140.59 140.59 12.1K
13:49 140.58 140.59 140.58 140.59 2.0K
13:50 140.57 140.57 140.57 140.57 7.0K
13:51 140.54 140.54 140.53 140.53 7.7K
13:52 140.53 140.53 140.51 140.51 0.9K
13:53 140.52 140.53 140.50 140.50 6.4K
13:54 140.50 140.51 140.50 140.51 2.9K
13:55 140.47 140.48 140.45 140.48 11.1K
13:56 140.49 140.49 140.48 140.48 5.9K
13:57 140.45 140.45 140.38 140.38 12.4K
13:58 140.38 140.38 140.37 140.37 4.7K
13:59 140.35 140.36 140.34 140.34 24.8K
14:00 140.33 140.33 140.29 140.29 30.5K
14:01 140.30 140.34 140.30 140.34 6.7K
14:02 140.41 140.50 140.41 140.50 22.8K
14:03 140.49 140.50 140.49 140.50 4.6K
14:04 140.50 140.50 140.50 140.50 2.0K
14:05 140.50 140.50 140.49 140.50 2.9K
14:06 140.50 140.51 140.50 140.51 3.9K
14:07 140.51 140.53 140.51 140.53 12.0K
14:08 140.53 140.55 140.53 140.55 8.1K
14:09 140.57 140.57 140.54 140.54 9.2K
14:10 140.54 140.54 140.54 140.54 4.2K
14:11 140.55 140.55 140.47 140.47 13.9K
14:12 140.48 140.49 140.48 140.49 8.9K
14:13 140.49 140.55 140.49 140.55 9.1K
14:14 140.55 140.57 140.55 140.57 2.3K
14:15 140.56 140.64 140.56 140.64 7.2K
14:16 140.64 140.64 140.63 140.63 1.4K
14:17 140.63 140.64 140.63 140.64 6.2K
14:18 140.65 140.66 140.65 140.66 1.1K
14:19 140.68 140.74 140.68 140.74 5.4K
14:20 140.72 140.72 140.67 140.69 10.7K
14:21 140.69 140.69 140.66 140.66 3.8K
14:22 140.70 140.75 140.70 140.75 10.3K
14:23 140.76 140.76 140.73 140.73 5.1K
14:24 140.70 140.72 140.70 140.72 10.5K
14:25 140.71 140.72 140.71 140.72 4.3K
14:26 140.73 140.74 140.73 140.74 1.0K
14:27 140.73 140.73 140.73 140.73 2.2K
14:28 140.74 140.74 140.74 140.74 2.8K
14:29 140.74 140.74 140.73 140.74 8.0K
14:30 140.74 140.77 140.74 140.77 2.7K
14:31 140.76 140.84 140.76 140.84 11.0K
14:32 140.85 140.86 140.83 140.83 10.5K
14:33 140.81 140.83 140.81 140.83 4.6K
14:34 140.85 140.85 140.84 140.84 4.5K
14:35 140.84 140.86 140.84 140.86 2.2K
14:36 140.86 140.87 140.85 140.85 4.5K
14:37 140.84 140.84 140.84 140.84 1.3K
14:38 140.82 140.84 140.82 140.84 9.5K
14:39 140.85 140.85 140.82 140.83 6.8K
14:40 140.84 140.85 140.82 140.85 6.2K
14:41 140.85 140.91 140.84 140.91 22.1K
14:42 140.91 140.91 140.89 140.89 6.7K
14:43 140.89 140.89 140.89 140.89 2.9K
14:44 140.89 140.92 140.89 140.92 9.1K
14:45 140.89 140.90 140.88 140.90 7.9K
14:46 140.90 140.90 140.86 140.86 2.6K
14:47 140.93 140.93 140.91 140.91 40.9K
14:48 140.90 140.90 140.84 140.84 20.2K
14:49 140.77 140.80 140.77 140.80 101.7K
14:50 140.78 140.80 140.73 140.73 12.5K
14:51 140.71 140.71 140.71 140.71 2.5K
14:52 140.71 140.73 140.71 140.73 11.7K
14:53 140.74 140.74 140.72 140.72 4.5K
14:54 140.72 140.72 140.66 140.66 4.0K
14:55 140.65 140.65 140.63 140.64 7.3K
14:56 140.68 140.68 140.68 140.68 34.3K
14:57 140.68 140.68 140.66 140.66 2.9K
14:58 140.68 140.71 140.67 140.71 9.7K
14:59 140.71 140.71 140.69 140.69 5.0K
15:00 140.75 140.78 140.75 140.78 12.3K
15:01 140.77 140.83 140.77 140.83 11.0K
15:02 140.83 140.83 140.82 140.82 9.6K
15:03 140.83 140.83 140.82 140.82 5.1K
15:04 140.82 140.82 140.81 140.82 6.1K
15:05 140.80 140.80 140.73 140.73 15.8K
15:06 140.74 140.74 140.74 140.74 6.2K
15:07 140.73 140.73 140.70 140.72 6.7K
15:08 140.73 140.74 140.73 140.74 4.7K
15:09 140.74 140.74 140.68 140.68 12.5K
15:10 140.68 140.72 140.68 140.72 40.1K
15:11 140.73 140.74 140.72 140.74 2.7K
15:12 140.74 140.74 140.69 140.71 3.4K
15:13 140.71 140.72 140.71 140.71 4.2K
15:14 140.72 140.75 140.72 140.75 9.3K
15:15 140.73 140.75 140.72 140.72 10.1K
15:16 140.70 140.71 140.70 140.70 21.9K
15:17 140.70 140.72 140.70 140.70 7.1K
15:18 140.66 140.66 140.57 140.57 18.2K
15:19 140.47 140.47 140.45 140.46 55.8K
15:20 140.46 140.47 140.46 140.46 3.6K
15:21 140.44 140.44 140.40 140.40 7.6K
15:22 140.40 140.40 140.36 140.37 10.4K
15:23 140.35 140.35 140.34 140.35 17.5K
15:24 140.38 140.38 140.35 140.36 16.8K
15:25 140.35 140.35 140.30 140.30 12.8K
15:26 140.30 140.30 140.29 140.30 5.1K
15:27 140.32 140.36 140.32 140.36 17.9K
15:28 140.37 140.37 140.31 140.33 42.1K
15:29 140.28 140.28 140.20 140.21 16.9K
15:30 140.22 140.23 140.21 140.21 13.6K
15:31 140.21 140.21 140.18 140.18 22.9K
15:32 140.16 140.16 140.08 140.08 18.2K
15:33 140.08 140.08 140.06 140.06 27.8K
15:34 140.06 140.06 140.04 140.04 11.3K
15:35 140.04 140.16 140.04 140.16 31.2K
15:36 140.14 140.14 140.13 140.14 26.6K
15:37 140.15 140.15 140.11 140.12 18.0K
15:38 140.11 140.11 140.04 140.04 8.4K
15:39 140.02 140.05 140.02 140.05 20.2K
15:40 140.06 140.10 140.04 140.10 13.9K
15:41 140.09 140.16 140.07 140.16 16.2K
15:42 140.24 140.27 140.24 140.27 52.6K
15:43 140.31 140.31 140.28 140.28 63.6K
15:44 140.31 140.34 140.31 140.33 58.5K
15:45 140.31 140.31 140.28 140.28 26.4K
15:46 140.30 140.30 140.26 140.27 19.2K
15:47 140.27 140.27 140.25 140.25 29.7K
15:48 140.25 140.27 140.25 140.27 25.5K
15:49 140.34 140.40 140.34 140.40 47.8K
15:50 140.35 140.35 140.26 140.28 101.2K
15:51 140.28 140.31 140.28 140.31 59.8K
15:52 140.28 140.29 140.27 140.27 42.0K
15:53 140.28 140.28 140.25 140.26 43.9K
15:54 140.24 140.24 140.19 140.21 64.1K
15:55 140.22 140.29 140.21 140.21 127.1K
15:56 140.23 140.27 140.22 140.27 61.7K
15:57 140.25 140.26 140.25 140.25 86.1K
15:58 140.27 140.29 140.26 140.26 69.7K
15:59 140.25 140.33 140.25 140.31 166.9K
16:00 140.29 140.29 140.29 140.29 2,940.7K
16:01 140.29 140.29 140.29 140.29 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