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
09:30 138.86 138.86 138.53 138.60 296.8K
09:31 138.53 138.66 138.52 138.66 110.1K
09:32 138.59 138.59 138.53 138.53 65.9K
09:33 138.54 138.54 138.42 138.42 28.3K
09:34 138.34 138.38 138.34 138.34 66.4K
09:35 138.22 138.22 138.09 138.15 114.8K
09:36 138.24 138.41 138.24 138.41 49.5K
09:37 138.50 138.50 138.45 138.47 73.2K
09:38 138.47 138.58 138.47 138.58 73.4K
09:39 138.59 138.59 138.40 138.40 19.4K
09:40 138.38 138.45 138.36 138.45 30.7K
09:41 138.38 138.39 138.25 138.25 34.3K
09:42 138.22 138.33 138.22 138.33 21.8K
09:43 138.34 138.44 138.34 138.42 14.8K
09:44 138.43 138.46 138.42 138.46 14.4K
09:45 138.44 138.56 138.44 138.56 12.8K
09:46 138.53 138.56 138.53 138.54 7.0K
09:47 138.53 138.57 138.53 138.55 11.1K
09:48 138.46 138.46 138.44 138.45 19.1K
09:49 138.52 138.54 138.52 138.53 9.4K
09:50 138.56 138.62 138.56 138.62 37.8K
09:51 138.60 138.60 138.54 138.54 18.1K
09:52 138.52 138.56 138.52 138.55 11.2K
09:53 138.62 138.89 138.62 138.89 100.1K
09:54 138.89 139.10 138.89 139.09 87.9K
09:55 139.07 139.07 139.03 139.03 33.7K
09:56 139.10 139.16 139.10 139.16 37.0K
09:57 139.16 139.27 139.16 139.25 74.3K
09:58 139.21 139.24 139.18 139.18 53.8K
09:59 139.21 139.21 139.17 139.20 23.4K
10:00 139.29 139.36 139.27 139.27 88.5K
10:01 139.23 139.23 139.14 139.14 19.0K
10:02 139.15 139.17 139.11 139.16 17.6K
10:03 139.19 139.21 139.18 139.18 21.1K
10:04 139.19 139.21 139.18 139.21 8.9K
10:05 139.25 139.25 139.24 139.24 69.0K
10:06 139.24 139.28 139.23 139.28 57.7K
10:07 139.31 139.34 139.31 139.32 42.4K
10:08 139.37 139.37 139.33 139.35 28.7K
10:09 139.30 139.30 139.14 139.14 26.2K
10:10 139.01 139.06 139.00 139.06 25.7K
10:11 139.04 139.04 138.97 138.97 18.7K
10:12 138.98 139.11 138.98 139.11 43.9K
10:13 139.14 139.20 139.14 139.20 40.3K
10:14 139.28 139.32 139.26 139.29 99.1K
10:15 139.36 139.43 139.36 139.42 35.9K
10:16 139.41 139.41 139.40 139.41 19.1K
10:17 139.50 139.58 139.50 139.58 87.0K
10:18 139.63 139.63 139.57 139.57 18.6K
10:19 139.61 139.70 139.61 139.70 49.9K
10:20 139.70 139.70 139.70 139.70 19.4K
10:21 139.66 139.66 139.65 139.65 14.5K
10:22 139.65 139.71 139.65 139.68 31.5K
10:23 139.66 139.73 139.66 139.73 37.7K
10:24 139.76 139.77 139.76 139.77 22.0K
10:25 139.75 139.76 139.73 139.73 25.4K
10:26 139.73 139.83 139.73 139.83 10.8K
10:27 139.80 139.84 139.80 139.82 31.5K
10:28 139.82 139.82 139.78 139.79 10.7K
10:29 139.82 139.82 139.79 139.80 20.9K
10:30 139.81 139.81 139.78 139.78 11.9K
10:31 139.81 139.82 139.76 139.76 15.2K
10:32 139.74 139.80 139.73 139.80 68.6K
10:33 139.79 139.97 139.79 139.97 224.4K
10:34 139.93 139.99 139.93 139.99 16.5K
10:35 139.98 139.98 139.91 139.91 21.9K
10:36 139.91 139.93 139.91 139.92 21.2K
10:37 139.94 139.94 139.91 139.91 7.9K
10:38 139.90 139.97 139.90 139.97 13.1K
10:39 139.98 140.15 139.98 140.15 33.0K
10:40 140.15 140.15 140.11 140.12 10.4K
10:41 140.15 140.15 140.07 140.07 24.9K
10:42 140.06 140.08 140.04 140.08 13.3K
10:43 140.08 140.09 140.08 140.09 24.6K
10:44 140.09 140.10 140.07 140.07 10.5K
10:45 140.05 140.11 140.05 140.11 17.6K
10:46 140.14 140.14 140.09 140.09 17.3K
10:47 140.12 140.21 140.12 140.21 32.2K
10:48 140.22 140.22 140.17 140.17 14.9K
10:49 140.14 140.17 140.14 140.15 6.8K
10:50 140.15 140.22 140.15 140.22 31.1K
10:51 140.21 140.21 140.17 140.18 7.6K
10:52 140.19 140.20 140.19 140.20 8.1K
10:53 140.21 140.27 140.21 140.27 38.4K
10:54 140.20 140.22 140.19 140.19 19.3K
10:55 140.20 140.22 140.18 140.22 27.4K
10:56 140.33 140.38 140.33 140.38 67.5K
10:57 140.40 140.40 140.31 140.31 23.1K
10:58 140.29 140.29 140.20 140.20 26.0K
10:59 140.22 140.22 140.20 140.20 12.2K
11:00 140.20 140.23 140.20 140.23 16.3K
11:01 140.22 140.22 140.18 140.21 9.2K
11:02 140.20 140.20 140.15 140.15 4.8K
11:03 140.16 140.20 140.15 140.20 21.8K
11:04 140.24 140.26 140.24 140.26 22.1K
11:05 140.27 140.28 140.27 140.28 8.3K
11:06 140.29 140.31 140.28 140.31 27.3K
11:07 140.35 140.39 140.35 140.38 44.5K
11:08 140.41 140.42 140.39 140.40 14.1K
11:09 140.39 140.39 140.36 140.36 903.3K
11:10 140.37 140.42 140.37 140.42 13.4K
11:11 140.44 140.44 140.43 140.43 12.7K
11:12 140.44 140.45 140.42 140.42 41.5K
11:13 140.42 140.42 140.40 140.41 26.5K
11:14 140.41 140.45 140.41 140.42 22.5K
11:15 140.33 140.33 140.30 140.31 35.8K
11:16 140.29 140.29 140.22 140.22 52.0K
11:17 140.19 140.22 140.19 140.22 20.3K
11:18 140.20 140.20 140.18 140.18 8.2K
11:19 140.19 140.26 140.19 140.24 32.1K
11:20 140.23 140.25 140.23 140.25 10.9K
11:21 140.27 140.27 140.20 140.20 22.4K
11:22 140.15 140.15 140.05 140.05 14.8K
11:23 140.09 140.10 140.08 140.10 15.5K
11:24 140.10 140.15 140.10 140.13 17.4K
11:25 140.11 140.11 140.07 140.09 13.7K
11:26 140.09 140.12 140.08 140.12 8.8K
11:27 140.13 140.16 140.13 140.15 35.5K
11:28 140.15 140.17 140.14 140.17 66.4K
11:29 140.18 140.18 140.13 140.13 21.1K
11:30 140.14 140.14 140.13 140.13 1,938.0K
11:31 140.17 140.32 140.17 140.32 38.9K
11:32 140.33 140.40 140.33 140.39 62.5K
11:33 140.43 140.46 140.42 140.46 55.9K
11:34 140.49 140.51 140.49 140.50 58.5K
11:35 140.50 140.50 140.44 140.44 10.2K
11:36 140.42 140.42 140.34 140.34 19.6K
11:37 140.32 140.34 140.27 140.27 15.5K
11:38 140.24 140.24 140.23 140.24 23.4K
11:39 140.22 140.24 140.18 140.18 13.4K
11:40 140.21 140.22 140.19 140.22 5.7K
11:41 140.22 140.23 140.21 140.23 11.4K
11:42 140.23 140.23 140.21 140.21 3.6K
11:43 140.19 140.21 140.19 140.20 10.7K
11:44 140.19 140.19 140.17 140.17 21.3K
11:45 140.16 140.16 140.13 140.13 2.6K
11:46 140.11 140.14 140.09 140.14 15.6K
11:47 140.15 140.16 140.15 140.16 10.5K
11:48 140.15 140.15 140.14 140.14 6.0K
11:49 140.14 140.14 140.13 140.14 2.2K
11:50 140.14 140.15 140.13 140.13 3.9K
11:51 140.15 140.17 140.15 140.17 15.0K
11:52 140.22 140.28 140.22 140.28 52.2K
11:53 140.31 140.31 140.30 140.30 3.2K
11:54 140.29 140.29 140.29 140.29 3.9K
11:55 140.29 140.31 140.26 140.26 54.8K
11:56 140.30 140.32 140.30 140.31 11.7K
11:57 140.32 140.34 140.32 140.34 19.8K
11:58 140.34 140.34 140.30 140.32 45.4K
11:59 140.34 140.36 140.34 140.35 4.6K
12:00 140.33 140.34 140.31 140.31 2.9K
12:01 140.31 140.31 140.28 140.29 5.7K
12:02 140.28 140.28 140.25 140.25 7.5K
12:03 140.25 140.26 140.25 140.25 3.9K
12:04 140.26 140.26 140.19 140.19 58.6K
12:05 140.18 140.19 140.17 140.18 28.1K
12:06 140.14 140.14 140.11 140.11 11.4K
12:07 140.08 140.11 140.08 140.10 7.9K
12:08 140.09 140.09 140.06 140.06 2.3K
12:09 140.08 140.08 140.04 140.05 17.6K
12:10 140.06 140.07 140.05 140.07 5.5K
12:11 140.05 140.05 139.99 139.99 856.3K
12:12 139.99 140.01 139.98 140.01 861.2K
12:13 140.00 140.05 140.00 140.05 23.4K
12:14 140.06 140.06 140.03 140.04 13.0K
12:15 140.05 140.05 139.91 139.91 32.9K
12:16 139.90 139.91 139.90 139.90 24.4K
12:17 139.89 139.89 139.89 139.89 18.7K
12:18 139.93 139.94 139.93 139.94 4.5K
12:19 139.94 139.95 139.88 139.88 27.7K
12:20 139.86 139.88 139.86 139.87 6.5K
12:21 139.88 139.91 139.88 139.91 19.6K
12:22 139.92 139.96 139.91 139.96 9.0K
12:23 139.98 139.98 139.95 139.95 4.1K
12:24 139.93 139.94 139.91 139.94 5.5K
12:25 139.93 139.96 139.93 139.96 7.8K
12:26 139.94 139.97 139.94 139.97 5.4K
12:27 139.97 140.01 139.97 140.01 3.7K
12:28 140.03 140.05 140.03 140.04 9.5K
12:29 140.02 140.05 140.02 140.05 2.6K
12:30 140.05 140.12 140.05 140.10 10.7K
12:31 140.09 140.09 140.02 140.04 7.4K
12:32 140.04 140.04 140.03 140.03 3.5K
12:33 140.01 140.02 140.01 140.02 3.4K
12:34 140.02 140.02 140.01 140.01 2.9K
12:35 139.99 139.99 139.94 139.94 9.1K
12:36 139.94 139.95 139.94 139.94 1.8K
12:37 139.94 139.95 139.93 139.95 2.6K
12:38 139.97 139.97 139.97 139.97 13.3K
12:39 139.95 139.95 139.95 139.95 14.1K
12:40 139.95 139.99 139.95 139.99 3.7K
12:41 139.96 140.01 139.96 140.01 13.9K
12:42 140.00 140.02 140.00 140.02 5.7K
12:43 140.03 140.03 140.03 140.03 1,401.0K
12:44 140.03 140.03 140.00 140.00 2.0K
12:45 139.97 139.98 139.97 139.98 10.5K
12:46 139.97 139.97 139.94 139.94 8.2K
12:47 139.88 139.88 139.81 139.81 7.8K
12:48 139.82 139.84 139.82 139.84 10.1K
12:49 139.84 139.88 139.84 139.88 10.5K
12:50 139.87 139.90 139.87 139.89 8.8K
12:51 139.87 139.87 139.86 139.86 2.7K
12:52 139.85 139.87 139.84 139.87 3.1K
12:53 139.89 139.90 139.89 139.90 3.6K
12:54 139.89 139.89 139.86 139.86 6.5K
12:55 139.85 139.85 139.85 139.85 1.2K
12:56 139.86 139.86 139.79 139.79 23.2K
12:57 139.79 139.79 139.78 139.78 1.6K
12:58 139.78 139.78 139.76 139.76 7.8K
12:59 139.73 139.73 139.69 139.69 20.2K
13:00 139.64 139.64 139.61 139.62 10.8K
13:01 139.62 139.64 139.61 139.64 19.5K
13:02 139.61 139.61 139.59 139.59 3.6K
13:03 139.59 139.60 139.59 139.60 2.9K
13:04 139.59 139.62 139.59 139.62 3.4K
13:05 139.66 139.81 139.66 139.81 36.9K
13:06 139.80 139.83 139.80 139.83 7.4K
13:07 139.84 139.84 139.81 139.81 4.9K
13:08 139.81 139.82 139.81 139.81 3.9K
13:09 139.81 139.81 139.79 139.79 1.9K
13:10 139.79 139.79 139.76 139.76 7.5K
13:11 139.83 139.84 139.83 139.84 11.3K
13:12 139.83 139.83 139.82 139.83 9.2K
13:13 139.83 139.83 139.79 139.81 3.5K
13:14 139.79 139.81 139.79 139.81 4.3K
13:15 139.81 139.82 139.79 139.82 3.1K
13:16 139.80 139.82 139.80 139.82 5.2K
13:17 139.82 139.82 139.80 139.81 7.8K
13:18 139.81 139.81 139.81 139.81 1.3K
13:19 139.81 139.84 139.81 139.84 5.5K
13:20 139.84 139.86 139.84 139.85 0.7K
13:21 139.92 139.92 139.85 139.87 30.7K
13:22 139.86 139.87 139.86 139.87 5.9K
13:23 139.87 139.92 139.87 139.92 2.5K
13:24 139.93 139.93 139.93 139.93 5.3K
13:25 139.92 139.92 139.91 139.92 1.1K
13:26 139.92 139.92 139.89 139.89 7.6K
13:27 139.89 139.89 139.83 139.83 6.4K
13:28 139.82 139.82 139.77 139.77 5.7K
13:29 139.77 139.78 139.77 139.78 3.6K
13:30 139.78 139.80 139.78 139.80 3.1K
13:31 139.80 139.80 139.78 139.78 2.2K
13:32 139.76 139.77 139.76 139.77 2.2K
13:33 139.78 139.81 139.78 139.81 8.8K
13:34 139.81 139.82 139.81 139.82 3.5K
13:35 139.87 139.90 139.87 139.90 17.4K
13:36 139.90 139.91 139.90 139.90 3.3K
13:37 139.91 139.91 139.91 139.91 4.7K
13:38 139.91 139.91 139.88 139.88 2.9K
13:39 139.89 139.89 139.87 139.87 7.4K
13:40 139.86 139.87 139.85 139.87 8.9K
13:41 139.88 139.88 139.85 139.85 10.7K
13:42 139.84 139.85 139.83 139.84 3.8K
13:43 139.84 139.85 139.84 139.84 1.1K
13:44 139.84 139.85 139.84 139.85 4.0K
13:45 139.84 139.84 139.83 139.84 3.9K
13:46 139.84 139.84 139.82 139.82 2.2K
13:47 139.82 139.83 139.82 139.83 1.0K
13:48 139.82 139.87 139.82 139.87 7.9K
13:49 139.89 139.89 139.88 139.88 11.0K
13:50 139.87 139.87 139.84 139.84 2.7K
13:51 139.83 139.86 139.83 139.86 2.7K
13:52 139.85 139.86 139.83 139.83 6.3K
13:53 139.83 139.86 139.82 139.86 9.2K
13:54 139.89 139.90 139.89 139.90 8.4K
13:55 139.87 139.87 139.85 139.85 23.3K
13:56 139.84 139.84 139.82 139.82 7.7K
13:57 139.82 139.82 139.80 139.80 80.5K
13:58 139.79 139.80 139.79 139.79 1.6K
13:59 139.79 139.80 139.75 139.75 9.0K
14:00 139.75 139.75 139.67 139.67 22.6K
14:01 139.66 139.68 139.66 139.66 8.1K
14:02 139.66 139.66 139.65 139.65 2.0K
14:03 139.65 139.66 139.65 139.66 11.6K
14:04 139.65 139.66 139.65 139.65 6.9K
14:05 139.64 139.64 139.62 139.63 5.9K
14:06 139.62 139.63 139.62 139.63 3.3K
14:07 139.62 139.64 139.62 139.64 5.8K
14:08 139.64 139.64 139.62 139.62 8.9K
14:09 139.61 139.62 139.59 139.59 2.4K
14:10 139.59 139.62 139.59 139.62 4.2K
14:11 139.61 139.61 139.56 139.56 6.1K
14:12 139.56 139.57 139.55 139.56 15.8K
14:13 139.55 139.57 139.55 139.56 10.3K
14:14 139.56 139.56 139.55 139.55 4.6K
14:15 139.54 139.54 139.49 139.49 3.3K
14:16 139.48 139.48 139.46 139.46 15.0K
14:17 139.45 139.49 139.45 139.49 13.2K
14:18 139.50 139.52 139.50 139.52 3.9K
14:19 139.54 139.56 139.54 139.56 10.5K
14:20 139.54 139.54 139.54 139.54 7.3K
14:21 139.53 139.54 139.53 139.53 6.1K
14:22 139.52 139.52 139.52 139.52 2.6K
14:23 139.54 139.54 139.53 139.53 6.8K
14:24 139.54 139.55 139.54 139.55 10.0K
14:25 139.56 139.56 139.55 139.55 3.3K
14:26 139.55 139.56 139.54 139.56 8.3K
14:27 139.55 139.55 139.52 139.53 5.9K
14:28 139.51 139.53 139.51 139.52 10.5K
14:29 139.51 139.52 139.51 139.52 7.1K
14:30 139.52 139.55 139.52 139.55 1.1K
14:31 139.58 139.58 139.55 139.55 6.6K
14:32 139.55 139.56 139.55 139.56 5.7K
14:33 139.56 139.57 139.55 139.57 0.9K
14:34 139.58 139.59 139.57 139.57 3.2K
14:35 139.57 139.57 139.53 139.53 13.9K
14:36 139.53 139.53 139.50 139.50 2.1K
14:37 139.51 139.53 139.51 139.53 7.7K
14:38 139.53 139.55 139.53 139.53 2.2K
14:39 139.52 139.55 139.52 139.54 1.2K
14:40 139.54 139.57 139.54 139.57 8.7K
14:41 139.56 139.57 139.55 139.57 5.3K
14:42 139.59 139.59 139.58 139.58 11.4K
14:43 139.59 139.62 139.59 139.61 13.4K
14:44 139.63 139.63 139.58 139.58 9.0K
14:45 139.59 139.59 139.58 139.58 2.5K
14:46 139.59 139.59 139.58 139.59 7.4K
14:47 139.59 139.59 139.58 139.58 3.6K
14:48 139.59 139.60 139.59 139.60 5.5K
14:49 139.61 139.63 139.61 139.63 3.8K
14:50 139.60 139.63 139.59 139.63 8.9K
14:51 139.63 139.63 139.59 139.60 8.2K
14:52 139.61 139.63 139.60 139.63 5.9K
14:53 139.62 139.62 139.62 139.62 1.4K
14:54 139.62 139.62 139.61 139.61 3.3K
14:55 139.61 139.61 139.57 139.57 5.4K
14:56 139.57 139.57 139.55 139.57 27.0K
14:57 139.55 139.55 139.53 139.53 15.8K
14:58 139.52 139.52 139.51 139.52 2.7K
14:59 139.52 139.52 139.51 139.51 2.2K
15:00 139.51 139.52 139.51 139.51 5.3K
15:01 139.52 139.54 139.52 139.52 4.2K
15:02 139.53 139.53 139.49 139.49 4.6K
15:03 139.49 139.50 139.48 139.50 2.4K
15:04 139.47 139.47 139.47 139.47 14.9K
15:05 139.47 139.49 139.47 139.49 5.7K
15:06 139.48 139.48 139.46 139.46 3.1K
15:07 139.45 139.45 139.44 139.45 2.5K
15:08 139.46 139.47 139.46 139.47 4.0K
15:09 139.47 139.49 139.47 139.48 2.4K
15:10 139.48 139.48 139.47 139.47 1.8K
15:11 139.47 139.48 139.45 139.45 15.2K
15:12 139.45 139.47 139.43 139.47 19.9K
15:13 139.47 139.47 139.46 139.46 3.2K
15:14 139.45 139.46 139.45 139.45 8.4K
15:15 139.45 139.45 139.45 139.45 1.0K
15:16 139.43 139.45 139.43 139.45 1.9K
15:17 139.45 139.47 139.45 139.47 4.6K
15:18 139.48 139.48 139.47 139.47 12.5K
15:19 139.47 139.52 139.47 139.52 13.1K
15:20 139.50 139.50 139.50 139.50 4.7K
15:21 139.51 139.51 139.46 139.46 8.0K
15:22 139.46 139.46 139.45 139.45 2.2K
15:23 139.41 139.41 139.39 139.41 10.5K
15:24 139.40 139.40 139.37 139.37 8.3K
15:25 139.37 139.37 139.34 139.34 47.9K
15:26 139.33 139.34 139.33 139.33 7.6K
15:27 139.32 139.34 139.31 139.34 14.8K
15:28 139.33 139.34 139.32 139.32 6.2K
15:29 139.31 139.31 139.28 139.28 10.6K
15:30 139.29 139.29 139.26 139.26 5.4K
15:31 139.26 139.26 139.25 139.25 4.2K
15:32 139.24 139.26 139.22 139.26 8.8K
15:33 139.27 139.28 139.27 139.28 7.9K
15:34 139.26 139.26 139.25 139.25 33.4K
15:35 139.26 139.26 139.25 139.25 3.5K
15:36 139.25 139.25 139.23 139.25 17.4K
15:37 139.26 139.27 139.26 139.27 2.3K
15:38 139.26 139.27 139.26 139.27 7.7K
15:39 139.27 139.27 139.25 139.25 5.0K
15:40 139.25 139.28 139.25 139.27 3.8K
15:41 139.25 139.27 139.25 139.26 21.0K
15:42 139.27 139.28 139.27 139.27 7.2K
15:43 139.27 139.30 139.27 139.30 13.1K
15:44 139.31 139.31 139.29 139.30 8.8K
15:45 139.29 139.29 139.24 139.25 8.2K
15:46 139.25 139.25 139.23 139.23 19.3K
15:47 139.23 139.23 139.22 139.22 10.3K
15:48 139.24 139.24 139.18 139.18 29.0K
15:49 139.21 139.21 139.20 139.20 13.0K
15:50 139.27 139.37 139.27 139.37 96.0K
15:51 139.38 139.45 139.37 139.45 66.1K
15:52 139.45 139.45 139.43 139.44 42.3K
15:53 139.42 139.43 139.42 139.42 17.0K
15:54 139.44 139.44 139.42 139.42 29.7K
15:55 139.43 139.43 139.41 139.41 89.9K
15:56 139.29 139.30 139.29 139.29 72.5K
15:57 139.32 139.34 139.31 139.33 43.1K
15:58 139.36 139.36 139.30 139.30 80.6K
15:59 139.33 139.33 139.27 139.28 142.6K
16:00 139.32 139.32 139.32 139.32 2,945.3K
16:01 139.32 139.32 139.32 139.32 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