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
09:30 139.46 139.59 139.46 139.57 90.6K
09:31 139.62 139.69 139.61 139.69 7.0K
09:32 139.71 139.71 139.24 139.25 15.2K
09:33 139.27 139.27 139.22 139.22 8.4K
09:34 139.21 139.49 139.21 139.30 26.7K
09:35 139.39 139.41 139.38 139.38 16.1K
09:36 139.57 139.57 139.53 139.56 9.4K
09:37 139.57 139.58 139.57 139.57 14.9K
09:38 139.54 139.70 139.54 139.70 13.4K
09:39 139.75 139.75 139.71 139.72 15.3K
09:40 139.78 139.78 139.74 139.74 5.3K
09:41 139.53 139.60 139.50 139.50 14.6K
09:42 139.43 139.43 139.30 139.30 21.6K
09:43 139.35 139.38 139.35 139.38 8.2K
09:44 139.42 139.42 139.33 139.33 11.0K
09:45 139.33 139.33 139.29 139.32 30.2K
09:46 139.38 139.40 139.38 139.39 13.2K
09:47 139.38 139.43 139.29 139.29 14.8K
09:48 139.26 139.28 139.26 139.27 6.8K
09:49 139.25 139.31 139.25 139.30 22.3K
09:50 139.35 139.36 139.35 139.36 1.6K
09:51 139.37 139.40 139.34 139.37 19.4K
09:52 139.39 139.49 139.39 139.49 7.8K
09:53 139.47 139.52 139.46 139.52 3.4K
09:54 139.48 139.48 139.44 139.45 7.8K
09:55 139.54 139.69 139.54 139.69 19.9K
09:56 139.70 139.85 139.70 139.85 11.7K
09:57 139.82 139.82 139.79 139.79 11.0K
09:58 139.74 139.74 139.71 139.71 5.1K
09:59 139.78 139.78 139.77 139.77 12.4K
10:00 139.71 139.77 139.71 139.77 21.8K
10:01 139.75 139.76 139.74 139.74 14.0K
10:02 139.72 139.76 139.72 139.75 4.1K
10:03 139.73 139.80 139.73 139.77 13.4K
10:04 139.77 139.82 139.77 139.82 16.8K
10:05 139.82 139.83 139.77 139.83 14.7K
10:06 139.82 139.82 139.75 139.75 12.1K
10:07 139.75 139.75 139.70 139.73 11.9K
10:08 139.72 139.81 139.70 139.81 27.0K
10:09 139.83 139.88 139.83 139.87 3.7K
10:10 139.85 139.92 139.85 139.92 28.4K
10:11 139.92 139.93 139.91 139.91 4.0K
10:12 139.85 139.88 139.85 139.88 5.8K
10:13 139.87 139.91 139.87 139.91 7.4K
10:14 139.91 139.97 139.91 139.97 3.2K
10:15 139.94 139.94 139.88 139.88 6.1K
10:16 139.89 139.92 139.89 139.90 3.0K
10:17 139.91 139.94 139.91 139.94 4.1K
10:18 139.93 139.93 139.86 139.86 13.7K
10:19 139.85 139.85 139.78 139.78 9.6K
10:20 139.73 139.74 139.73 139.74 36.1K
10:21 139.74 139.74 139.69 139.73 4.0K
10:22 139.73 139.74 139.68 139.68 20.9K
10:23 139.68 139.71 139.68 139.68 79.3K
10:24 139.68 139.73 139.68 139.73 11.2K
10:25 139.73 139.78 139.71 139.78 28.3K
10:26 139.81 139.81 139.78 139.78 4.4K
10:27 139.76 139.76 139.71 139.71 13.2K
10:28 139.71 139.71 139.71 139.71 0.4K
10:29 139.72 139.73 139.71 139.71 20.4K
10:30 139.71 139.74 139.71 139.74 12.7K
10:31 139.75 139.76 139.71 139.71 18.3K
10:32 139.69 139.69 139.66 139.66 5.8K
10:33 139.64 139.64 139.57 139.59 23.8K
10:34 139.58 139.59 139.57 139.57 4.6K
10:35 139.53 139.54 139.51 139.51 32.6K
10:36 139.49 139.51 139.49 139.51 3.2K
10:37 139.52 139.57 139.52 139.57 1.5K
10:38 139.59 139.64 139.59 139.64 38.0K
10:39 139.61 139.61 139.60 139.61 2.6K
10:40 139.62 139.62 139.57 139.58 3.7K
10:41 139.53 139.53 139.50 139.50 15.5K
10:42 139.50 139.50 139.48 139.48 8.6K
10:43 139.48 139.52 139.48 139.51 6.6K
10:44 139.52 139.52 139.49 139.50 10.1K
10:45 139.50 139.55 139.50 139.55 2.7K
10:46 139.56 139.60 139.56 139.60 14.5K
10:47 139.63 139.63 139.56 139.56 14.7K
10:48 139.55 139.58 139.55 139.58 3.0K
10:49 139.59 139.59 139.54 139.54 5.0K
10:50 139.47 139.54 139.47 139.54 12.7K
10:51 139.54 139.54 139.44 139.45 15.1K
10:52 139.45 139.53 139.45 139.53 30.8K
10:53 139.54 139.54 139.52 139.52 4.7K
10:54 139.51 139.51 139.48 139.48 4.4K
10:55 139.49 139.49 139.42 139.42 2.4K
10:56 139.42 139.42 139.41 139.41 11.1K
10:57 139.40 139.42 139.40 139.40 9.6K
10:58 139.39 139.41 139.39 139.41 5.0K
10:59 139.43 139.43 139.42 139.43 3.9K
11:00 139.46 139.46 139.38 139.38 6.9K
11:01 139.37 139.37 139.36 139.36 3.0K
11:02 139.36 139.42 139.36 139.42 39.4K
11:03 139.47 139.53 139.47 139.53 30.2K
11:04 139.55 139.56 139.51 139.51 7.7K
11:05 139.52 139.52 139.51 139.52 3.1K
11:06 139.55 139.56 139.53 139.56 7.0K
11:07 139.59 139.63 139.59 139.63 1.7K
11:08 139.65 139.66 139.65 139.66 5.5K
11:09 139.67 139.68 139.67 139.68 4.9K
11:10 139.67 139.68 139.65 139.65 6.7K
11:11 139.65 139.65 139.63 139.63 3.4K
11:12 139.62 139.62 139.58 139.58 7.5K
11:13 139.58 139.60 139.54 139.54 7.2K
11:14 139.52 139.57 139.52 139.57 4.0K
11:15 139.57 139.57 139.52 139.52 3.4K
11:16 139.50 139.50 139.47 139.47 6.7K
11:17 139.48 139.48 139.40 139.40 30.1K
11:18 139.40 139.42 139.40 139.42 13.3K
11:19 139.41 139.41 139.40 139.40 27.6K
11:20 139.42 139.44 139.41 139.43 15.0K
11:21 139.43 139.44 139.43 139.44 2.0K
11:22 139.44 139.46 139.44 139.45 1.4K
11:23 139.45 139.45 139.38 139.38 12.6K
11:24 139.39 139.39 139.39 139.39 3.7K
11:25 139.42 139.43 139.41 139.41 12.2K
11:26 139.40 139.42 139.40 139.40 6.3K
11:27 139.42 139.42 139.38 139.38 5.0K
11:28 139.38 139.43 139.37 139.43 23.0K
11:29 139.45 139.45 139.42 139.42 6.1K
11:30 139.42 139.42 139.39 139.39 13.9K
11:31 139.39 139.39 139.30 139.30 24.1K
11:32 139.28 139.30 139.28 139.29 31.2K
11:33 139.29 139.32 139.29 139.32 1.6K
11:34 139.32 139.32 139.31 139.31 8.0K
11:35 139.32 139.32 139.26 139.26 8.7K
11:36 139.26 139.28 139.26 139.28 3.0K
11:37 139.27 139.28 139.26 139.27 23.5K
11:38 139.19 139.23 139.19 139.23 35.8K
11:39 139.21 139.22 139.21 139.22 3.0K
11:40 139.22 139.23 139.20 139.20 31.8K
11:41 139.17 139.18 139.17 139.18 26.9K
11:42 139.21 139.21 139.20 139.20 2.2K
11:43 139.19 139.20 139.19 139.19 24.7K
11:44 139.21 139.23 139.21 139.23 10.9K
11:45 139.23 139.27 139.23 139.27 11.8K
11:46 139.30 139.30 139.27 139.27 8.3K
11:47 139.27 139.27 139.26 139.26 3.2K
11:48 139.26 139.27 139.26 139.26 0.9K
11:49 139.26 139.31 139.26 139.31 8.7K
11:50 139.31 139.31 139.31 139.31 2.1K
11:51 139.31 139.31 139.30 139.30 0.3K
11:52 139.30 139.31 139.30 139.31 1.4K
11:53 139.31 139.31 139.27 139.27 3.7K
11:54 139.27 139.27 139.26 139.27 3.0K
11:55 139.22 139.23 139.22 139.22 12.4K
11:56 139.20 139.21 139.20 139.20 9.6K
11:57 139.16 139.18 139.16 139.18 21.2K
11:58 139.21 139.21 139.16 139.16 7.1K
11:59 139.16 139.16 139.14 139.14 2.4K
12:00 139.14 139.14 139.14 139.14 2.0K
12:01 139.14 139.14 139.13 139.14 3.2K
12:02 139.14 139.14 139.12 139.12 12.3K
12:03 139.12 139.12 139.10 139.10 3.0K
12:04 139.10 139.12 139.10 139.12 8.4K
12:05 139.12 139.14 139.12 139.14 0.8K
12:06 139.14 139.14 139.11 139.11 1.8K
12:07 139.11 139.13 139.11 139.13 2.5K
12:08 139.13 139.13 139.12 139.12 0.6K
12:09 139.13 139.13 139.07 139.07 21.1K
12:10 139.04 139.04 139.01 139.01 18.2K
12:11 139.01 139.01 139.00 139.01 38.3K
12:12 139.01 139.04 139.01 139.04 10.1K
12:13 139.04 139.05 139.04 139.05 1.1K
12:14 139.07 139.08 139.07 139.07 3.8K
12:15 139.07 139.07 139.04 139.05 6.7K
12:16 139.04 139.05 139.04 139.05 4.9K
12:17 139.03 139.05 139.03 139.05 2.5K
12:18 139.10 139.10 139.09 139.09 5.2K
12:19 139.09 139.14 139.09 139.14 3.6K
12:20 139.14 139.16 139.14 139.16 3.1K
12:21 139.14 139.15 139.13 139.15 1.6K
12:22 139.15 139.15 139.13 139.13 2.3K
12:23 139.15 139.16 139.13 139.13 10.6K
12:24 139.13 139.14 139.13 139.13 5.3K
12:25 139.13 139.14 139.13 139.14 2.8K
12:26 139.15 139.21 139.15 139.21 10.6K
12:27 139.26 139.29 139.26 139.29 28.1K
12:28 139.29 139.32 139.29 139.31 3.2K
12:29 139.34 139.34 139.34 139.34 3.3K
12:30 139.34 139.37 139.34 139.36 16.3K
12:31 139.38 139.40 139.38 139.40 3.1K
12:32 139.41 139.42 139.40 139.40 7.6K
12:33 139.40 139.41 139.40 139.41 6.9K
12:34 139.41 139.41 139.40 139.40 0.6K
12:35 139.40 139.41 139.40 139.41 1.4K
12:36 139.41 139.44 139.41 139.44 4.9K
12:37 139.44 139.51 139.44 139.51 17.3K
12:38 139.55 139.57 139.55 139.57 11.9K
12:39 139.59 139.69 139.59 139.69 25.0K
12:40 139.68 139.71 139.68 139.71 28.1K
12:41 139.71 139.76 139.71 139.76 6.9K
12:42 139.75 139.82 139.75 139.82 12.8K
12:43 139.81 139.84 139.76 139.76 12.2K
12:44 139.80 139.82 139.80 139.82 28.4K
12:45 139.82 139.92 139.82 139.92 9.8K
12:46 139.92 139.96 139.92 139.94 28.0K
12:47 139.95 140.02 139.95 140.02 22.0K
12:48 140.02 140.04 140.02 140.04 15.3K
12:49 140.04 140.07 140.04 140.07 6.0K
12:50 140.07 140.09 140.07 140.09 4.1K
12:51 140.11 140.11 140.11 140.11 1.0K
12:52 140.15 140.19 140.15 140.19 41.3K
12:53 140.17 140.17 140.13 140.13 5.6K
12:54 140.13 140.13 140.11 140.11 5.8K
12:55 140.15 140.15 140.13 140.14 3.6K
12:56 140.17 140.22 140.17 140.22 16.5K
12:57 140.23 140.33 140.22 140.33 29.4K
12:58 140.32 140.32 140.29 140.29 7.4K
12:59 140.27 140.27 140.25 140.25 20.8K
13:00 140.27 140.31 140.27 140.31 39.1K
13:01 140.34 140.37 140.30 140.30 11.4K
13:02 140.27 140.27 140.22 140.22 15.4K
13:03 140.22 140.22 140.17 140.17 2.4K
13:04 140.16 140.16 140.11 140.11 3.1K
13:05 140.09 140.09 140.04 140.04 9.2K
13:06 140.05 140.07 140.04 140.04 3.7K
13:07 140.01 140.02 140.01 140.02 2.1K
13:08 140.02 140.02 140.02 140.02 1.0K
13:09 140.01 140.01 140.01 140.01 0.2K
13:10 140.01 140.01 139.98 139.99 4.9K
13:11 139.99 139.99 139.98 139.98 5.0K
13:12 140.00 140.00 139.99 140.00 2.9K
13:13 140.00 140.00 139.98 139.98 5.7K
13:14 139.97 139.97 139.94 139.94 11.0K
13:15 139.94 139.95 139.94 139.95 1.1K
13:16 139.92 139.93 139.92 139.92 8.9K
13:17 139.92 139.92 139.90 139.92 1.5K
13:18 139.92 139.95 139.92 139.95 13.0K
13:19 139.98 139.99 139.98 139.98 0.7K
13:20 139.98 139.98 139.95 139.95 3.6K
13:21 139.95 139.95 139.94 139.94 3.5K
13:22 139.94 139.95 139.93 139.95 2.6K
13:23 139.95 139.95 139.85 139.85 11.2K
13:24 139.86 139.86 139.81 139.81 4.1K
13:25 139.80 139.80 139.78 139.79 5.4K
13:26 139.79 139.79 139.78 139.78 0.1K
13:27 139.78 139.78 139.74 139.74 7.3K
13:28 139.74 139.74 139.73 139.73 0.9K
13:29 139.74 139.74 139.74 139.74 1.5K
13:30 139.73 139.74 139.73 139.74 4.5K
13:31 139.74 139.75 139.74 139.75 2.3K
13:32 139.76 139.77 139.76 139.77 4.7K
13:33 139.75 139.76 139.74 139.76 4.0K
13:34 139.76 139.77 139.76 139.77 3.7K
13:35 139.76 139.77 139.75 139.77 1.7K
13:36 139.77 139.91 139.77 139.91 66.0K
13:37 139.93 139.99 139.93 139.99 11.6K
13:38 139.98 139.98 139.95 139.95 7.1K
13:39 139.93 139.93 139.91 139.92 2.7K
13:40 139.97 139.97 139.96 139.96 9.3K
13:41 139.96 139.97 139.96 139.97 1.2K
13:42 139.97 139.97 139.97 139.97 1.2K
13:43 139.96 139.96 139.92 139.92 5.4K
13:44 139.92 139.92 139.90 139.90 3.9K
13:45 139.93 139.96 139.93 139.96 10.8K
13:46 139.96 140.03 139.96 140.03 5.0K
13:47 140.03 140.03 140.01 140.01 6.5K
13:48 140.03 140.03 140.00 140.03 6.8K
13:49 140.03 140.03 140.02 140.02 3.6K
13:50 140.02 140.03 140.02 140.02 3.3K
13:51 140.02 140.02 139.99 140.00 3.6K
13:52 139.99 139.99 139.99 139.99 1.9K
13:53 139.99 139.99 139.96 139.96 3.9K
13:54 139.95 139.98 139.94 139.98 5.2K
13:55 139.97 139.97 139.96 139.96 1.8K
13:56 139.96 140.00 139.96 140.00 9.1K
13:57 139.99 139.99 139.95 139.96 13.1K
13:58 139.95 139.96 139.95 139.96 1.3K
13:59 139.96 139.96 139.96 139.96 3.4K
14:00 139.96 139.96 139.96 139.96 1.1K
14:01 139.97 139.99 139.97 139.99 5.1K
14:02 140.02 140.05 140.01 140.01 7.0K
14:03 140.01 140.01 140.00 140.00 2.8K
14:04 140.00 140.01 139.99 139.99 1.5K
14:05 139.97 139.99 139.97 139.99 4.5K
14:06 140.00 140.01 140.00 140.00 3.4K
14:07 140.00 140.00 139.98 139.98 2.0K
14:08 139.99 139.99 139.96 139.96 6.3K
14:09 139.94 139.94 139.90 139.90 3.7K
14:10 139.90 139.90 139.83 139.83 9.9K
14:11 139.83 139.83 139.81 139.81 1.2K
14:12 139.80 139.83 139.80 139.83 2.6K
14:13 139.85 139.85 139.82 139.82 2.4K
14:14 139.84 139.84 139.84 139.84 1.0K
14:15 139.84 139.84 139.81 139.81 1.5K
14:16 139.81 139.83 139.80 139.83 4.7K
14:17 139.83 139.84 139.82 139.84 1.8K
14:18 139.84 139.86 139.84 139.86 1.2K
14:19 139.86 139.87 139.84 139.87 38.8K
14:20 139.86 139.86 139.83 139.83 5.9K
14:21 139.83 139.83 139.81 139.81 3.9K
14:22 139.81 139.81 139.78 139.78 1.8K
14:23 139.78 139.78 139.76 139.76 39.0K
14:24 139.75 139.75 139.74 139.74 8.2K
14:25 139.74 139.74 139.74 139.74 0.6K
14:26 139.73 139.74 139.73 139.74 2.1K
14:27 139.74 139.74 139.73 139.73 1.1K
14:28 139.73 139.73 139.71 139.71 11.3K
14:29 139.71 139.72 139.71 139.71 5.5K
14:30 139.70 139.71 139.70 139.71 1.6K
14:31 139.73 139.73 139.72 139.73 3.8K
14:32 139.74 139.77 139.74 139.74 8.2K
14:33 139.74 139.74 139.65 139.68 38.1K
14:34 139.65 139.65 139.63 139.63 0.9K
14:35 139.63 139.65 139.62 139.65 11.3K
14:36 139.65 139.65 139.64 139.64 3.5K
14:37 139.63 139.64 139.62 139.64 0.9K
14:38 139.63 139.63 139.61 139.61 4.0K
14:39 139.61 139.63 139.61 139.63 4.8K
14:40 139.63 139.64 139.63 139.64 1.1K
14:41 139.65 139.65 139.63 139.65 6.5K
14:42 139.64 139.66 139.64 139.66 3.2K
14:43 139.67 139.75 139.67 139.75 14.3K
14:44 139.75 139.75 139.70 139.70 6.4K
14:45 139.71 139.71 139.70 139.70 1.7K
14:46 139.68 139.68 139.67 139.67 3.4K
14:47 139.66 139.71 139.66 139.71 8.6K
14:48 139.71 139.71 139.67 139.67 9.0K
14:49 139.68 139.69 139.68 139.69 1.4K
14:50 139.67 139.69 139.67 139.68 2.9K
14:51 139.67 139.67 139.64 139.64 10.9K
14:52 139.63 139.63 139.62 139.63 20.1K
14:53 139.62 139.62 139.58 139.58 3.0K
14:54 139.58 139.58 139.58 139.58 1.3K
14:55 139.60 139.64 139.60 139.64 9.5K
14:56 139.63 139.63 139.62 139.63 4.6K
14:57 139.62 139.62 139.59 139.62 2.2K
14:58 139.61 139.61 139.58 139.58 4.8K
14:59 139.60 139.61 139.60 139.61 10.1K
15:00 139.59 139.60 139.59 139.59 2.4K
15:01 139.58 139.58 139.57 139.58 5.4K
15:02 139.58 139.58 139.58 139.58 1.1K
15:03 139.57 139.60 139.57 139.60 8.0K
15:04 139.61 139.61 139.57 139.57 9.6K
15:05 139.56 139.57 139.56 139.56 4.3K
15:06 139.57 139.60 139.57 139.60 8.8K
15:07 139.64 139.64 139.63 139.63 21.3K
15:08 139.63 139.63 139.50 139.50 23.6K
15:09 139.51 139.51 139.45 139.46 19.0K
15:10 139.47 139.47 139.44 139.47 9.6K
15:11 139.47 139.48 139.46 139.46 8.8K
15:12 139.44 139.44 139.42 139.43 5.6K
15:13 139.42 139.43 139.42 139.43 7.5K
15:14 139.43 139.43 139.38 139.38 18.3K
15:15 139.38 139.43 139.37 139.43 28.9K
15:16 139.43 139.44 139.41 139.44 7.4K
15:17 139.43 139.43 139.38 139.38 11.8K
15:18 139.36 139.39 139.36 139.39 7.1K
15:19 139.39 139.43 139.39 139.43 4.6K
15:20 139.45 139.45 139.43 139.43 8.4K
15:21 139.45 139.51 139.45 139.51 8.4K
15:22 139.51 139.52 139.50 139.52 10.6K
15:23 139.53 139.56 139.53 139.56 8.3K
15:24 139.57 139.57 139.56 139.57 6.5K
15:25 139.56 139.56 139.50 139.52 8.1K
15:26 139.53 139.54 139.52 139.53 14.1K
15:27 139.53 139.54 139.53 139.54 3.3K
15:28 139.54 139.62 139.54 139.62 14.7K
15:29 139.61 139.64 139.61 139.64 7.7K
15:30 139.62 139.62 139.61 139.62 5.3K
15:31 139.62 139.62 139.61 139.62 7.3K
15:32 139.63 139.66 139.63 139.64 18.2K
15:33 139.64 139.64 139.59 139.61 11.1K
15:34 139.60 139.60 139.52 139.52 14.5K
15:35 139.51 139.52 139.51 139.52 11.2K
15:36 139.53 139.55 139.52 139.55 12.8K
15:37 139.53 139.54 139.53 139.53 6.7K
15:38 139.52 139.55 139.52 139.55 11.1K
15:39 139.55 139.55 139.50 139.50 8.8K
15:40 139.46 139.47 139.45 139.45 20.0K
15:41 139.44 139.44 139.41 139.41 22.3K
15:42 139.42 139.43 139.41 139.43 44.6K
15:43 139.42 139.42 139.41 139.41 5.7K
15:44 139.42 139.42 139.41 139.41 9.6K
15:45 139.42 139.42 139.42 139.42 9.3K
15:46 139.43 139.43 139.41 139.41 11.4K
15:47 139.39 139.39 139.38 139.38 32.2K
15:48 139.37 139.37 139.32 139.32 22.4K
15:49 139.33 139.33 139.32 139.32 3.7K
15:50 139.42 139.47 139.42 139.47 118.2K
15:51 139.45 139.48 139.43 139.48 39.3K
15:52 139.50 139.54 139.50 139.53 37.6K
15:53 139.57 139.61 139.57 139.60 35.7K
15:54 139.62 139.63 139.59 139.59 75.2K
15:55 139.59 139.60 139.57 139.57 41.1K
15:56 139.56 139.58 139.56 139.56 70.2K
15:57 139.60 139.60 139.54 139.56 69.2K
15:58 139.57 139.57 139.56 139.56 44.9K
15:59 139.54 139.57 139.54 139.57 65.2K
16:00 139.56 139.56 139.56 139.56 1,897.3K
16:01 139.56 139.56 139.56 139.56 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