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
09:30 140.29 140.72 140.29 140.69 109.2K
09:31 140.53 140.53 140.37 140.37 12.7K
09:32 140.36 140.36 140.27 140.34 16.5K
09:33 140.31 140.33 140.24 140.33 29.5K
09:34 140.25 140.40 140.25 140.38 14.1K
09:35 140.37 140.38 140.32 140.32 21.7K
09:36 140.24 140.31 140.24 140.31 14.5K
09:37 140.33 140.33 140.15 140.15 10.2K
09:38 140.15 140.16 140.15 140.15 10.4K
09:39 140.18 140.27 140.18 140.27 3.9K
09:40 140.27 140.27 140.15 140.19 6.8K
09:41 140.16 140.16 140.13 140.14 27.1K
09:42 140.13 140.13 140.03 140.03 4.0K
09:43 140.03 140.03 139.96 139.96 17.3K
09:44 139.98 140.13 139.96 140.13 10.6K
09:45 140.23 140.29 140.23 140.29 11.9K
09:46 140.23 140.23 140.14 140.15 20.9K
09:47 140.12 140.13 139.92 139.92 51.5K
09:48 139.94 140.03 139.94 140.03 12.2K
09:49 140.04 140.07 140.04 140.07 1.9K
09:50 140.14 140.18 140.14 140.18 7.0K
09:51 140.16 140.23 140.16 140.23 4.1K
09:52 140.22 140.22 140.11 140.11 11.1K
09:53 139.98 139.98 139.91 139.91 13.6K
09:54 139.92 139.93 139.89 139.89 17.4K
09:55 139.93 139.97 139.93 139.97 8.0K
09:56 140.08 140.08 140.05 140.08 23.7K
09:57 140.12 140.14 140.09 140.14 2.5K
09:58 140.15 140.20 140.15 140.20 5.0K
09:59 140.21 140.21 140.10 140.10 15.4K
10:00 140.10 140.13 140.07 140.07 11.6K
10:01 140.07 140.07 140.06 140.06 16.5K
10:02 140.05 140.06 140.01 140.01 20.1K
10:03 140.02 140.13 140.02 140.13 12.5K
10:04 140.16 140.19 140.16 140.19 10.0K
10:05 140.19 140.19 140.08 140.08 7.4K
10:06 140.05 140.11 140.05 140.10 4.5K
10:07 140.09 140.09 140.01 140.04 7.3K
10:08 139.98 140.00 139.86 139.86 20.5K
10:09 139.85 139.88 139.85 139.87 22.7K
10:10 139.88 139.89 139.85 139.85 4.6K
10:11 139.84 139.85 139.75 139.75 13.7K
10:12 139.78 139.78 139.76 139.76 2.4K
10:13 139.76 139.76 139.73 139.75 11.5K
10:14 139.73 139.73 139.71 139.73 28.0K
10:15 139.73 139.78 139.73 139.78 9.3K
10:16 139.79 139.81 139.79 139.80 104.1K
10:17 139.79 139.79 139.77 139.78 7.7K
10:18 139.78 139.79 139.75 139.75 24.7K
10:19 139.73 139.73 139.63 139.64 14.2K
10:20 139.65 139.65 139.60 139.60 8.4K
10:21 139.63 139.73 139.63 139.73 11.7K
10:22 139.75 139.76 139.75 139.75 11.1K
10:23 139.73 139.75 139.72 139.72 9.9K
10:24 139.74 139.74 139.70 139.70 9.7K
10:25 139.70 139.70 139.65 139.67 14.3K
10:26 139.59 139.59 139.58 139.59 28.5K
10:27 139.56 139.56 139.52 139.55 51.4K
10:28 139.53 139.56 139.52 139.56 9.5K
10:29 139.56 139.60 139.56 139.60 3.8K
10:30 139.63 139.67 139.63 139.67 5.4K
10:31 139.63 139.63 139.53 139.53 10.3K
10:32 139.53 139.53 139.50 139.53 22.1K
10:33 139.52 139.52 139.49 139.49 8.8K
10:34 139.44 139.48 139.44 139.48 7.7K
10:35 139.48 139.55 139.44 139.44 38.4K
10:36 139.44 139.49 139.44 139.49 21.6K
10:37 139.49 139.49 139.47 139.49 4.9K
10:38 139.40 139.44 139.40 139.44 13.2K
10:39 139.45 139.45 139.33 139.33 24.6K
10:40 139.34 139.38 139.34 139.38 2.5K
10:41 139.35 139.35 139.33 139.34 21.0K
10:42 139.34 139.34 139.29 139.29 33.8K
10:43 139.31 139.31 139.29 139.31 9.7K
10:44 139.36 139.37 139.35 139.37 6.3K
10:45 139.40 139.43 139.40 139.43 78.8K
10:46 139.39 139.39 139.33 139.34 16.8K
10:47 139.36 139.37 139.33 139.33 12.9K
10:48 139.35 139.35 139.30 139.30 6.7K
10:49 139.37 139.37 139.35 139.36 7.7K
10:50 139.36 139.37 139.36 139.37 3.2K
10:51 139.36 139.36 139.34 139.36 2.9K
10:52 139.38 139.40 139.37 139.40 7.5K
10:53 139.40 139.40 139.31 139.32 13.6K
10:54 139.29 139.30 139.19 139.19 33.2K
10:55 139.20 139.20 139.13 139.15 21.8K
10:56 139.17 139.18 139.14 139.15 15.3K
10:57 139.16 139.17 139.15 139.16 9.2K
10:58 139.15 139.17 139.15 139.17 1.4K
10:59 139.19 139.19 139.14 139.15 9.3K
11:00 139.13 139.16 139.12 139.16 12.8K
11:01 139.19 139.22 139.19 139.22 7.6K
11:02 139.17 139.17 139.11 139.11 50.9K
11:03 139.09 139.12 139.07 139.12 12.0K
11:04 139.11 139.14 139.11 139.14 3.2K
11:05 139.13 139.19 139.13 139.19 8.4K
11:06 139.18 139.24 139.18 139.24 6.7K
11:07 139.24 139.28 139.24 139.28 2.1K
11:08 139.29 139.33 139.29 139.33 2.8K
11:09 139.35 139.35 139.34 139.34 4.8K
11:10 139.34 139.35 139.33 139.33 6.3K
11:11 139.34 139.36 139.34 139.36 10.3K
11:12 139.36 139.36 139.31 139.31 8.3K
11:13 139.31 139.31 139.27 139.27 12.6K
11:14 139.28 139.29 139.28 139.28 1.6K
11:15 139.22 139.24 139.22 139.24 12.9K
11:16 139.19 139.19 139.18 139.18 5.4K
11:17 139.18 139.18 139.10 139.10 11.3K
11:18 139.10 139.13 139.10 139.10 18.9K
11:19 139.11 139.11 139.10 139.11 11.1K
11:20 139.11 139.16 139.11 139.16 6.7K
11:21 139.15 139.16 139.15 139.15 3.9K
11:22 139.17 139.17 139.16 139.16 3.6K
11:23 139.17 139.23 139.17 139.22 20.5K
11:24 139.23 139.26 139.23 139.26 2.7K
11:25 139.25 139.25 139.21 139.21 3.3K
11:26 139.22 139.25 139.22 139.25 5.9K
11:27 139.25 139.27 139.25 139.27 3.2K
11:28 139.26 139.28 139.26 139.28 2.3K
11:29 139.30 139.32 139.30 139.32 6.4K
11:30 139.31 139.33 139.31 139.33 12.3K
11:31 139.36 139.40 139.36 139.40 8.6K
11:32 139.42 139.46 139.42 139.46 2.5K
11:33 139.45 139.52 139.45 139.52 2.8K
11:34 139.53 139.57 139.53 139.57 6.6K
11:35 139.57 139.57 139.45 139.45 35.5K
11:36 139.43 139.50 139.43 139.49 3.5K
11:37 139.49 139.49 139.39 139.39 70.0K
11:38 139.41 139.42 139.40 139.42 10.7K
11:39 139.39 139.39 139.37 139.37 93.9K
11:40 139.37 139.39 139.37 139.39 7.4K
11:41 139.37 139.37 139.34 139.34 6.1K
11:42 139.34 139.35 139.32 139.35 3.9K
11:43 139.34 139.36 139.34 139.36 7.8K
11:44 139.34 139.34 139.34 139.34 1.6K
11:45 139.34 139.35 139.31 139.31 22.1K
11:46 139.31 139.39 139.31 139.39 10.3K
11:47 139.44 139.44 139.39 139.39 19.5K
11:48 139.36 139.36 139.34 139.35 6.0K
11:49 139.35 139.35 139.35 139.35 2.9K
11:50 139.35 139.37 139.34 139.37 9.3K
11:51 139.38 139.39 139.37 139.37 11.1K
11:52 139.42 139.42 139.41 139.41 5.6K
11:53 139.40 139.42 139.38 139.38 19.7K
11:54 139.37 139.37 139.30 139.30 14.6K
11:55 139.31 139.31 139.31 139.31 4.6K
11:56 139.31 139.31 139.30 139.30 14.8K
11:57 139.31 139.31 139.28 139.28 3.1K
11:58 139.27 139.27 139.25 139.26 4.9K
11:59 139.28 139.32 139.28 139.32 9.6K
12:00 139.30 139.30 139.27 139.27 5.6K
12:01 139.28 139.28 139.23 139.23 39.9K
12:02 139.23 139.27 139.22 139.27 6.7K
12:03 139.27 139.29 139.27 139.28 3.9K
12:04 139.28 139.31 139.28 139.30 2.5K
12:05 139.30 139.30 139.26 139.29 14.1K
12:06 139.29 139.29 139.23 139.23 27.5K
12:07 139.22 139.23 139.22 139.23 6.8K
12:08 139.23 139.23 139.15 139.15 23.8K
12:09 139.11 139.13 139.03 139.03 20.9K
12:10 139.04 139.05 139.04 139.05 39.1K
12:11 139.04 139.07 139.04 139.07 15.0K
12:12 139.06 139.08 139.06 139.08 12.8K
12:13 139.10 139.10 139.07 139.07 8.7K
12:14 139.05 139.05 138.92 138.92 103.2K
12:15 138.94 138.94 138.75 138.75 98.1K
12:16 138.76 138.81 138.76 138.81 24.5K
12:17 138.81 138.81 138.80 138.80 5.8K
12:18 138.80 138.80 138.77 138.77 21.3K
12:19 138.78 138.78 138.73 138.73 12.4K
12:20 138.71 138.78 138.71 138.76 10.1K
12:21 138.78 138.80 138.77 138.80 5.1K
12:22 138.83 138.83 138.76 138.76 26.0K
12:23 138.74 138.84 138.74 138.84 18.0K
12:24 138.85 138.85 138.82 138.82 12.7K
12:25 138.80 138.80 138.74 138.74 8.4K
12:26 138.74 138.75 138.74 138.75 4.6K
12:27 138.75 138.76 138.74 138.76 11.4K
12:28 138.77 138.77 138.75 138.75 30.6K
12:29 138.67 138.68 138.67 138.68 56.2K
12:30 138.70 138.70 138.68 138.68 10.6K
12:31 138.72 138.72 138.67 138.67 18.8K
12:32 138.67 138.72 138.67 138.70 4.4K
12:33 138.69 138.70 138.69 138.70 9.5K
12:34 138.69 138.69 138.64 138.64 19.8K
12:35 138.65 138.65 138.64 138.65 7.4K
12:36 138.65 138.78 138.65 138.78 40.4K
12:37 138.78 138.78 138.76 138.76 62.1K
12:38 138.76 138.80 138.76 138.80 3.6K
12:39 138.80 138.80 138.71 138.72 16.8K
12:40 138.70 138.70 138.68 138.69 10.7K
12:41 138.69 138.73 138.69 138.73 41.2K
12:42 138.69 138.71 138.68 138.71 16.0K
12:43 138.71 138.73 138.71 138.73 20.4K
12:44 138.74 138.74 138.72 138.73 37.0K
12:45 138.73 138.74 138.73 138.73 3.6K
12:46 138.75 138.75 138.72 138.72 3.8K
12:47 138.73 138.76 138.73 138.75 2.4K
12:48 138.73 138.73 138.67 138.67 30.0K
12:49 138.67 138.68 138.66 138.68 1.9K
12:50 138.66 138.67 138.61 138.61 26.3K
12:51 138.63 138.65 138.63 138.65 76.6K
12:52 138.65 138.70 138.64 138.70 17.3K
12:53 138.71 138.74 138.71 138.74 16.3K
12:54 138.76 138.76 138.75 138.76 12.8K
12:55 138.76 138.77 138.76 138.76 7.0K
12:56 138.77 138.78 138.77 138.78 7.2K
12:57 138.78 138.78 138.77 138.78 4.0K
12:58 138.77 138.80 138.76 138.80 7.6K
12:59 138.83 138.88 138.83 138.88 3.5K
13:00 138.88 138.90 138.87 138.90 10.3K
13:01 138.89 138.92 138.89 138.91 9.1K
13:02 138.92 138.92 138.90 138.90 6.7K
13:03 138.92 138.92 138.91 138.91 11.8K
13:04 138.91 138.99 138.91 138.99 10.2K
13:05 138.99 138.99 138.97 138.97 7.7K
13:06 138.97 138.97 138.97 138.97 9.9K
13:07 138.96 139.02 138.96 139.02 26.3K
13:08 139.02 139.02 139.02 139.02 2.7K
13:09 139.03 139.04 139.01 139.04 3.1K
13:10 139.02 139.03 139.02 139.03 19.0K
13:11 139.03 139.04 139.03 139.03 8.2K
13:12 139.04 139.04 139.03 139.03 4.1K
13:13 139.03 139.03 139.00 139.00 6.6K
13:14 139.00 139.02 139.00 139.01 9.5K
13:15 139.04 139.05 139.04 139.04 10.5K
13:16 139.07 139.07 139.05 139.05 3.2K
13:17 139.06 139.06 139.01 139.01 13.8K
13:18 139.04 139.05 139.04 139.05 8.9K
13:19 139.05 139.11 139.05 139.11 7.0K
13:20 139.11 139.11 139.11 139.11 1.9K
13:21 139.11 139.12 139.07 139.07 30.2K
13:22 139.07 139.09 139.07 139.09 8.0K
13:23 139.09 139.09 139.09 139.09 4.2K
13:24 139.09 139.10 139.09 139.10 17.2K
13:25 139.12 139.12 139.10 139.10 1.4K
13:26 139.11 139.12 139.10 139.12 4.9K
13:27 139.12 139.12 139.07 139.07 2.5K
13:28 139.07 139.08 139.05 139.07 3.7K
13:29 139.08 139.10 139.07 139.09 10.1K
13:30 139.09 139.11 139.06 139.06 10.2K
13:31 139.09 139.10 139.09 139.10 6.9K
13:32 139.11 139.11 139.11 139.11 1.4K
13:33 139.11 139.17 139.11 139.17 12.5K
13:34 139.18 139.21 139.18 139.21 7.4K
13:35 139.23 139.23 139.20 139.20 5.8K
13:36 139.20 139.23 139.20 139.23 2.8K
13:37 139.23 139.26 139.23 139.26 7.4K
13:38 139.26 139.26 139.23 139.23 11.3K
13:39 139.23 139.23 139.22 139.22 0.8K
13:40 139.23 139.24 139.23 139.24 6.9K
13:41 139.23 139.27 139.23 139.27 7.0K
13:42 139.33 139.33 139.28 139.28 20.7K
13:43 139.28 139.29 139.28 139.28 2.8K
13:44 139.27 139.27 139.25 139.25 14.7K
13:45 139.25 139.26 139.25 139.26 2.7K
13:46 139.26 139.26 139.20 139.20 22.9K
13:47 139.16 139.16 139.09 139.12 13.9K
13:48 139.12 139.14 139.12 139.13 3.6K
13:49 139.15 139.15 139.14 139.14 2.6K
13:50 139.15 139.15 139.11 139.11 10.3K
13:51 139.10 139.14 139.10 139.13 4.1K
13:52 139.13 139.14 139.13 139.14 2.9K
13:53 139.16 139.17 139.16 139.16 9.6K
13:54 139.21 139.24 139.21 139.24 4.9K
13:55 139.26 139.26 139.21 139.21 3.2K
13:56 139.20 139.20 139.20 139.20 11.2K
13:57 139.19 139.19 139.15 139.15 7.5K
13:58 139.15 139.15 139.12 139.12 4.0K
13:59 139.15 139.24 139.15 139.24 17.0K
14:00 139.24 139.24 139.21 139.21 6.1K
14:01 139.22 139.22 139.19 139.19 5.2K
14:02 139.19 139.19 139.19 139.19 1.9K
14:03 139.17 139.22 139.17 139.22 16.7K
14:04 139.22 139.22 139.21 139.21 2.1K
14:05 139.23 139.23 139.22 139.22 4.0K
14:06 139.22 139.22 139.20 139.21 6.7K
14:07 139.20 139.21 139.20 139.21 8.7K
14:08 139.21 139.23 139.21 139.23 0.9K
14:09 139.23 139.23 139.21 139.21 2.0K
14:10 139.22 139.22 139.22 139.22 1.8K
14:11 139.22 139.29 139.22 139.29 16.3K
14:12 139.30 139.30 139.29 139.29 4.3K
14:13 139.29 139.29 139.28 139.29 4.1K
14:14 139.29 139.29 139.27 139.27 4.2K
14:15 139.27 139.32 139.27 139.32 2.3K
14:16 139.32 139.32 139.30 139.30 3.6K
14:17 139.30 139.30 139.26 139.26 4.8K
14:18 139.26 139.27 139.26 139.27 14.4K
14:19 139.28 139.29 139.28 139.28 4.2K
14:20 139.28 139.33 139.28 139.33 4.2K
14:21 139.34 139.34 139.31 139.31 5.4K
14:22 139.30 139.32 139.30 139.30 19.5K
14:23 139.26 139.26 139.21 139.22 32.2K
14:24 139.22 139.22 139.16 139.16 16.5K
14:25 139.16 139.16 139.16 139.16 6.0K
14:26 139.15 139.20 139.15 139.20 11.4K
14:27 139.21 139.21 139.20 139.20 2.6K
14:28 139.20 139.21 139.20 139.20 2.6K
14:29 139.20 139.22 139.20 139.21 4.1K
14:30 139.21 139.22 139.21 139.22 3.4K
14:31 139.22 139.22 139.13 139.13 11.0K
14:32 139.10 139.10 139.08 139.08 23.6K
14:33 139.09 139.09 139.07 139.07 3.5K
14:34 139.06 139.10 139.06 139.08 10.6K
14:35 139.08 139.08 139.08 139.08 4.2K
14:36 139.08 139.08 139.08 139.08 6.0K
14:37 139.08 139.08 139.07 139.07 5.3K
14:38 139.05 139.08 139.05 139.08 6.5K
14:39 139.08 139.08 139.07 139.07 8.2K
14:40 139.08 139.10 139.08 139.10 4.0K
14:41 139.10 139.11 139.07 139.11 8.7K
14:42 139.13 139.13 139.13 139.13 4.8K
14:43 139.16 139.20 139.16 139.19 14.9K
14:44 139.18 139.18 139.14 139.14 5.9K
14:45 139.16 139.18 139.16 139.18 6.4K
14:46 139.19 139.20 139.17 139.17 11.9K
14:47 139.17 139.20 139.17 139.20 4.9K
14:48 139.22 139.22 139.18 139.18 14.2K
14:49 139.18 139.18 139.17 139.17 6.5K
14:50 139.17 139.17 139.16 139.16 10.7K
14:51 139.16 139.17 139.16 139.16 2.6K
14:52 139.16 139.17 139.16 139.17 0.2K
14:53 139.16 139.19 139.16 139.19 6.7K
14:54 139.20 139.20 139.20 139.20 2.4K
14:55 139.21 139.24 139.21 139.24 7.0K
14:56 139.24 139.26 139.24 139.26 11.9K
14:57 139.28 139.30 139.27 139.30 7.2K
14:58 139.30 139.32 139.30 139.32 4.6K
14:59 139.31 139.31 139.29 139.29 4.8K
15:00 139.30 139.30 139.25 139.25 10.1K
15:01 139.25 139.25 139.21 139.22 43.6K
15:02 139.21 139.28 139.21 139.28 11.1K
15:03 139.28 139.29 139.28 139.29 2.8K
15:04 139.30 139.31 139.30 139.30 5.2K
15:05 139.31 139.32 139.30 139.30 4.6K
15:06 139.32 139.32 139.30 139.30 13.9K
15:07 139.29 139.30 139.29 139.30 8.4K
15:08 139.31 139.31 139.31 139.31 2.2K
15:09 139.30 139.31 139.30 139.30 1.8K
15:10 139.32 139.32 139.26 139.26 21.4K
15:11 139.28 139.28 139.24 139.24 10.4K
15:12 139.24 139.26 139.24 139.26 6.6K
15:13 139.26 139.27 139.24 139.27 16.5K
15:14 139.28 139.29 139.27 139.27 3.3K
15:15 139.26 139.27 139.26 139.27 4.2K
15:16 139.24 139.26 139.23 139.26 30.4K
15:17 139.25 139.28 139.25 139.28 15.1K
15:18 139.27 139.27 139.24 139.25 8.9K
15:19 139.30 139.30 139.28 139.29 22.1K
15:20 139.32 139.32 139.32 139.32 6.9K
15:21 139.32 139.33 139.32 139.33 7.0K
15:22 139.33 139.33 139.27 139.27 18.6K
15:23 139.26 139.26 139.26 139.26 3.4K
15:24 139.26 139.26 139.22 139.24 4.3K
15:25 139.24 139.26 139.24 139.26 11.9K
15:26 139.25 139.27 139.25 139.26 3.0K
15:27 139.24 139.25 139.24 139.25 2.3K
15:28 139.24 139.25 139.24 139.25 4.6K
15:29 139.25 139.25 139.21 139.21 13.7K
15:30 139.23 139.24 139.22 139.24 4.0K
15:31 139.25 139.27 139.25 139.27 4.1K
15:32 139.26 139.30 139.26 139.30 3.9K
15:33 139.28 139.28 139.27 139.27 1.3K
15:34 139.26 139.37 139.26 139.37 31.5K
15:35 139.37 139.42 139.37 139.41 10.9K
15:36 139.43 139.45 139.43 139.45 6.4K
15:37 139.45 139.47 139.43 139.43 9.0K
15:38 139.43 139.45 139.43 139.45 7.2K
15:39 139.46 139.47 139.46 139.47 20.5K
15:40 139.46 139.47 139.46 139.46 20.7K
15:41 139.48 139.50 139.48 139.50 10.8K
15:42 139.50 139.51 139.50 139.50 9.7K
15:43 139.51 139.55 139.51 139.55 22.6K
15:44 139.55 139.58 139.55 139.58 3.0K
15:45 139.58 139.58 139.55 139.56 5.6K
15:46 139.56 139.57 139.55 139.55 16.4K
15:47 139.51 139.53 139.51 139.53 19.9K
15:48 139.51 139.51 139.51 139.51 11.2K
15:49 139.52 139.53 139.52 139.53 29.6K
15:50 139.57 139.59 139.55 139.55 126.4K
15:51 139.55 139.55 139.54 139.55 13.5K
15:52 139.57 139.58 139.56 139.58 16.9K
15:53 139.60 139.60 139.55 139.55 46.4K
15:54 139.55 139.56 139.54 139.55 42.9K
15:55 139.56 139.57 139.56 139.57 83.2K
15:56 139.57 139.57 139.50 139.56 117.9K
15:57 139.54 139.54 139.53 139.53 45.6K
15:58 139.55 139.55 139.54 139.54 81.4K
15:59 139.53 139.53 139.51 139.53 119.2K
16:00 139.53 139.53 139.53 139.53 2,032.1K
16:01 139.53 139.53 139.53 139.53 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