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
09:30 139.51 139.77 139.51 139.77 149.1K
09:31 139.89 139.96 139.76 139.76 50.2K
09:32 139.74 139.80 139.74 139.80 17.5K
09:33 139.82 139.82 139.73 139.73 11.6K
09:34 139.71 139.73 139.71 139.72 9.2K
09:35 139.74 139.87 139.74 139.87 38.4K
09:36 139.84 140.07 139.84 140.07 47.7K
09:37 140.08 140.08 140.05 140.05 14.3K
09:38 140.01 140.01 139.95 139.95 12.1K
09:39 139.90 139.91 139.89 139.89 7.6K
09:40 139.88 139.90 139.88 139.89 12.5K
09:41 139.90 139.90 139.78 139.86 14.6K
09:42 139.86 139.90 139.86 139.90 5.2K
09:43 139.88 139.88 139.82 139.82 12.0K
09:44 139.83 139.84 139.82 139.82 8.7K
09:45 139.69 139.69 139.66 139.67 17.3K
09:46 139.67 139.67 139.61 139.61 142.0K
09:47 139.59 139.59 139.55 139.56 11.2K
09:48 139.54 139.58 139.53 139.58 18.2K
09:49 139.58 139.73 139.58 139.72 11.6K
09:50 139.67 139.67 139.67 139.67 3.9K
09:51 139.68 139.68 139.67 139.67 7.8K
09:52 139.71 139.73 139.71 139.73 12.7K
09:53 139.73 139.74 139.72 139.74 16.4K
09:54 139.74 139.83 139.74 139.83 24.4K
09:55 139.86 139.86 139.86 139.86 7.4K
09:56 139.88 139.88 139.85 139.85 13.3K
09:57 139.84 139.89 139.84 139.89 28.5K
09:58 139.92 139.94 139.91 139.91 30.3K
09:59 139.91 139.91 139.87 139.87 9.6K
10:00 139.87 139.87 139.86 139.87 26.2K
10:01 139.85 139.95 139.85 139.95 12.6K
10:02 139.95 140.00 139.95 139.99 28.3K
10:03 139.99 139.99 139.91 139.91 29.4K
10:04 139.92 139.92 139.88 139.89 23.1K
10:05 139.88 139.92 139.88 139.92 19.4K
10:06 139.92 139.92 139.89 139.90 10.6K
10:07 139.90 139.90 139.84 139.87 14.9K
10:08 139.85 139.86 139.84 139.86 2.5K
10:09 139.85 139.85 139.84 139.84 31.6K
10:10 139.90 139.90 139.88 139.89 5.1K
10:11 139.92 139.93 139.92 139.93 6.6K
10:12 139.93 139.93 139.90 139.91 20.3K
10:13 139.93 139.93 139.91 139.91 4.1K
10:14 139.92 139.92 139.90 139.92 10.8K
10:15 139.92 139.92 139.85 139.85 25.2K
10:16 139.85 139.88 139.85 139.87 11.0K
10:17 139.91 139.92 139.91 139.92 14.6K
10:18 139.91 140.01 139.91 140.01 47.5K
10:19 140.04 140.05 140.04 140.05 20.2K
10:20 140.05 140.05 140.01 140.01 20.4K
10:21 140.01 140.01 139.96 139.96 22.0K
10:22 139.96 140.02 139.96 140.01 15.8K
10:23 140.01 140.08 140.01 140.07 6.6K
10:24 140.08 140.11 140.08 140.10 17.2K
10:25 140.10 140.22 140.10 140.22 57.4K
10:26 140.19 140.23 140.19 140.23 44.2K
10:27 140.24 140.26 140.24 140.26 8.5K
10:28 140.25 140.25 140.24 140.24 22.5K
10:29 140.29 140.32 140.29 140.32 38.8K
10:30 140.31 140.31 140.28 140.28 4.8K
10:31 140.28 140.28 140.22 140.22 14.2K
10:32 140.21 140.25 140.21 140.25 47.6K
10:33 140.26 140.38 140.26 140.38 35.0K
10:34 140.37 140.38 140.37 140.38 8.9K
10:35 140.37 140.38 140.37 140.37 13.9K
10:36 140.39 140.41 140.39 140.41 20.8K
10:37 140.37 140.43 140.36 140.43 16.2K
10:38 140.44 140.46 140.44 140.46 31.3K
10:39 140.47 140.52 140.47 140.52 9.6K
10:40 140.53 140.56 140.52 140.56 48.8K
10:41 140.57 140.57 140.56 140.56 5.8K
10:42 140.52 140.52 140.47 140.47 13.5K
10:43 140.44 140.49 140.44 140.49 43.9K
10:44 140.51 140.54 140.49 140.49 11.0K
10:45 140.52 140.58 140.52 140.58 15.8K
10:46 140.60 140.63 140.59 140.63 19.7K
10:47 140.66 140.69 140.66 140.69 36.5K
10:48 140.67 140.69 140.67 140.69 14.0K
10:49 140.63 140.66 140.63 140.66 68.2K
10:50 140.63 140.64 140.62 140.62 16.5K
10:51 140.62 140.64 140.62 140.64 8.7K
10:52 140.63 140.63 140.61 140.62 9.1K
10:53 140.62 140.63 140.62 140.62 6.2K
10:54 140.62 140.62 140.59 140.61 40.2K
10:55 140.62 140.64 140.62 140.63 43.6K
10:56 140.63 140.63 140.62 140.62 7.1K
10:57 140.63 140.65 140.62 140.64 6.5K
10:58 140.65 140.66 140.65 140.66 24.4K
10:59 140.62 140.62 140.52 140.52 29.4K
11:00 140.52 140.53 140.50 140.53 15.7K
11:01 140.53 140.53 140.51 140.51 5.1K
11:02 140.50 140.52 140.50 140.52 2.5K
11:03 140.52 140.52 140.49 140.49 27.2K
11:04 140.49 140.49 140.44 140.44 26.1K
11:05 140.44 140.46 140.43 140.43 8.6K
11:06 140.43 140.47 140.43 140.46 8.6K
11:07 140.47 140.52 140.47 140.52 21.6K
11:08 140.53 140.53 140.50 140.51 6.8K
11:09 140.51 140.53 140.51 140.52 23.1K
11:10 140.52 140.55 140.52 140.55 10.3K
11:11 140.55 140.55 140.52 140.53 17.4K
11:12 140.53 140.53 140.52 140.52 2.0K
11:13 140.52 140.53 140.50 140.53 9.6K
11:14 140.53 140.61 140.53 140.61 26.1K
11:15 140.61 140.61 140.57 140.57 7.5K
11:16 140.57 140.58 140.57 140.58 34.9K
11:17 140.59 140.60 140.59 140.60 8.6K
11:18 140.60 140.61 140.60 140.61 5.9K
11:19 140.60 140.60 140.58 140.58 15.7K
11:20 140.58 140.60 140.58 140.59 15.6K
11:21 140.58 140.58 140.57 140.57 7.6K
11:22 140.57 140.57 140.55 140.56 2.1K
11:23 140.53 140.56 140.53 140.56 42.9K
11:24 140.55 140.55 140.52 140.52 8.8K
11:25 140.52 140.53 140.52 140.53 1.9K
11:26 140.54 140.54 140.54 140.54 5.9K
11:27 140.54 140.57 140.54 140.57 40.1K
11:28 140.57 140.61 140.56 140.56 21.6K
11:29 140.50 140.50 140.49 140.50 13.6K
11:30 140.53 140.54 140.52 140.54 23.0K
11:31 140.54 140.56 140.53 140.56 5.3K
11:32 140.55 140.55 140.55 140.55 9.8K
11:33 140.53 140.54 140.53 140.54 1.2K
11:34 140.54 140.54 140.53 140.53 1.0K
11:35 140.53 140.57 140.53 140.57 26.6K
11:36 140.58 140.59 140.58 140.59 14.7K
11:37 140.59 140.68 140.59 140.68 52.7K
11:38 140.70 140.71 140.70 140.71 17.2K
11:39 140.71 140.71 140.70 140.70 1.4K
11:40 140.69 140.70 140.69 140.69 22.4K
11:41 140.69 140.69 140.66 140.66 2.5K
11:42 140.66 140.66 140.65 140.65 7.7K
11:43 140.66 140.68 140.66 140.68 8.3K
11:44 140.76 140.77 140.74 140.74 28.5K
11:45 140.76 140.76 140.74 140.74 1.9K
11:46 140.73 140.76 140.73 140.74 21.5K
11:47 140.74 140.82 140.74 140.82 23.1K
11:48 140.81 140.83 140.81 140.83 9.8K
11:49 140.81 140.84 140.81 140.84 7.7K
11:50 140.83 140.83 140.82 140.82 20.3K
11:51 140.79 140.81 140.79 140.81 23.6K
11:52 140.85 140.85 140.85 140.85 14.1K
11:53 140.86 140.87 140.83 140.83 30.1K
11:54 140.83 140.87 140.83 140.87 14.3K
11:55 140.86 140.86 140.85 140.85 44.5K
11:56 140.77 140.78 140.77 140.77 18.1K
11:57 140.78 140.78 140.77 140.78 5.4K
11:58 140.79 140.79 140.78 140.79 2.1K
11:59 140.83 140.86 140.83 140.86 26.7K
12:00 140.87 140.89 140.87 140.89 7.7K
12:01 140.90 140.90 140.89 140.89 18.9K
12:02 140.87 140.87 140.85 140.86 11.5K
12:03 140.85 140.90 140.85 140.90 19.7K
12:04 140.90 140.90 140.89 140.90 4.3K
12:05 140.90 140.90 140.89 140.89 24.7K
12:06 140.88 140.92 140.88 140.91 13.8K
12:07 140.91 140.92 140.91 140.91 19.6K
12:08 140.90 140.91 140.90 140.91 2.0K
12:09 140.93 140.94 140.93 140.94 7.6K
12:10 140.95 140.95 140.92 140.93 17.0K
12:11 140.91 140.91 140.86 140.86 13.2K
12:12 140.86 140.88 140.85 140.85 10.3K
12:13 140.85 140.86 140.84 140.84 17.7K
12:14 140.86 140.88 140.85 140.85 30.2K
12:15 140.86 140.90 140.85 140.90 39.3K
12:16 140.90 140.90 140.89 140.89 8.2K
12:17 140.89 140.90 140.88 140.88 9.5K
12:18 140.87 140.87 140.86 140.86 16.2K
12:19 140.85 140.85 140.85 140.85 7.9K
12:20 140.84 140.84 140.79 140.79 23.9K
12:21 140.79 140.79 140.78 140.79 6.5K
12:22 140.80 140.81 140.78 140.78 7.7K
12:23 140.78 140.78 140.71 140.71 12.5K
12:24 140.70 140.70 140.66 140.66 55.6K
12:25 140.67 140.68 140.67 140.67 3.2K
12:26 140.68 140.70 140.68 140.69 3.9K
12:27 140.69 140.69 140.69 140.69 1.5K
12:28 140.71 140.72 140.71 140.72 3.5K
12:29 140.71 140.72 140.71 140.72 18.9K
12:30 140.72 140.73 140.72 140.72 2.3K
12:31 140.72 140.73 140.71 140.73 3.8K
12:32 140.70 140.72 140.70 140.72 16.9K
12:33 140.72 140.72 140.71 140.72 1.3K
12:34 140.71 140.79 140.71 140.79 22.8K
12:35 140.78 140.79 140.77 140.79 9.1K
12:36 140.80 140.81 140.80 140.80 1.9K
12:37 140.80 140.80 140.78 140.78 7.5K
12:38 140.79 140.80 140.79 140.80 8.6K
12:39 140.80 140.82 140.79 140.82 4.2K
12:40 140.82 140.82 140.79 140.79 3.8K
12:41 140.79 140.80 140.74 140.74 63.4K
12:42 140.72 140.72 140.71 140.71 8.1K
12:43 140.71 140.71 140.59 140.59 14.4K
12:44 140.59 140.59 140.57 140.59 7.7K
12:45 140.59 140.64 140.59 140.64 9.9K
12:46 140.64 140.64 140.63 140.63 3.4K
12:47 140.63 140.63 140.59 140.59 3.1K
12:48 140.59 140.63 140.59 140.63 6.6K
12:49 140.63 140.64 140.62 140.62 2.8K
12:50 140.62 140.62 140.61 140.62 5.2K
12:51 140.61 140.61 140.60 140.60 7.7K
12:52 140.60 140.61 140.60 140.61 2.9K
12:53 140.61 140.63 140.59 140.63 17.2K
12:54 140.63 140.63 140.63 140.63 8.2K
12:55 140.63 140.63 140.60 140.60 4.0K
12:56 140.64 140.64 140.63 140.63 5.7K
12:57 140.63 140.69 140.63 140.69 31.1K
12:58 140.70 140.70 140.70 140.70 2.5K
12:59 140.71 140.71 140.71 140.71 8.7K
13:00 140.71 140.71 140.69 140.69 2.7K
13:01 140.68 140.71 140.68 140.71 5.8K
13:02 140.73 140.74 140.73 140.74 14.1K
13:03 140.74 140.75 140.71 140.71 24.2K
13:04 140.70 140.70 140.67 140.67 4.5K
13:05 140.64 140.66 140.64 140.66 12.1K
13:06 140.67 140.68 140.65 140.65 3.5K
13:07 140.65 140.65 140.64 140.64 2.5K
13:08 140.64 140.65 140.64 140.65 2.9K
13:09 140.65 140.65 140.64 140.65 2.1K
13:10 140.66 140.66 140.65 140.65 4.3K
13:11 140.66 140.66 140.64 140.64 4.9K
13:12 140.65 140.65 140.64 140.64 21.8K
13:13 140.62 140.64 140.62 140.64 6.1K
13:14 140.64 140.64 140.64 140.64 2.5K
13:15 140.64 140.66 140.64 140.66 6.8K
13:16 140.67 140.67 140.66 140.66 26.9K
13:17 140.64 140.64 140.62 140.63 17.8K
13:18 140.63 140.63 140.63 140.63 3.9K
13:19 140.68 140.68 140.67 140.67 22.8K
13:20 140.67 140.68 140.67 140.67 12.0K
13:21 140.67 140.68 140.67 140.67 3.0K
13:22 140.67 140.68 140.66 140.66 17.5K
13:23 140.67 140.69 140.67 140.69 6.6K
13:24 140.70 140.74 140.70 140.74 27.6K
13:25 140.75 140.77 140.75 140.76 3.3K
13:26 140.76 140.76 140.75 140.75 7.5K
13:27 140.75 140.75 140.74 140.75 7.0K
13:28 140.75 140.75 140.72 140.73 28.6K
13:29 140.74 140.75 140.74 140.74 7.2K
13:30 140.76 140.76 140.76 140.76 3.8K
13:31 140.77 140.79 140.77 140.79 8.7K
13:32 140.79 140.80 140.79 140.80 19.1K
13:33 140.81 140.81 140.80 140.80 5.8K
13:34 140.82 140.83 140.82 140.83 7.0K
13:35 140.83 140.85 140.83 140.85 6.3K
13:36 140.85 140.86 140.85 140.85 34.0K
13:37 140.85 140.85 140.81 140.81 10.2K
13:38 140.82 140.82 140.82 140.82 12.0K
13:39 140.83 140.84 140.82 140.84 7.1K
13:40 140.84 140.86 140.82 140.86 22.9K
13:41 140.89 140.91 140.89 140.91 20.7K
13:42 140.93 140.95 140.92 140.95 6.0K
13:43 140.94 140.95 140.94 140.94 5.3K
13:44 140.92 140.92 140.84 140.84 40.4K
13:45 140.84 140.85 140.84 140.85 7.4K
13:46 140.83 140.84 140.82 140.83 6.2K
13:47 140.84 140.84 140.82 140.82 4.5K
13:48 140.82 140.82 140.82 140.82 12.2K
13:49 140.83 140.83 140.81 140.81 4.6K
13:50 140.80 140.81 140.79 140.79 11.4K
13:51 140.81 140.82 140.81 140.81 3.3K
13:52 140.81 140.81 140.79 140.79 2.7K
13:53 140.79 140.80 140.78 140.78 1.1K
13:54 140.79 140.79 140.78 140.78 17.0K
13:55 140.75 140.77 140.74 140.77 17.4K
13:56 140.75 140.75 140.75 140.75 2.7K
13:57 140.75 140.75 140.74 140.74 2.5K
13:58 140.72 140.72 140.72 140.72 15.0K
13:59 140.72 140.73 140.72 140.73 1.2K
14:00 140.74 140.74 140.74 140.74 11.2K
14:01 140.74 140.74 140.74 140.74 16.2K
14:02 140.74 140.74 140.73 140.74 22.2K
14:03 140.74 140.76 140.74 140.74 1.1K
14:04 140.74 140.74 140.73 140.73 9.8K
14:05 140.73 140.73 140.71 140.71 19.9K
14:06 140.72 140.74 140.72 140.73 21.3K
14:07 140.73 140.74 140.73 140.74 9.7K
14:08 140.76 140.81 140.76 140.81 17.3K
14:09 140.82 140.82 140.82 140.82 6.5K
14:10 140.82 140.85 140.81 140.85 7.3K
14:11 140.84 140.85 140.83 140.83 12.4K
14:12 140.84 140.84 140.82 140.82 4.4K
14:13 140.83 140.83 140.83 140.83 3.2K
14:14 140.83 140.86 140.83 140.86 17.4K
14:15 140.84 140.84 140.83 140.83 3.7K
14:16 140.84 140.84 140.83 140.84 9.4K
14:17 140.85 140.85 140.83 140.83 5.1K
14:18 140.80 140.80 140.78 140.78 55.0K
14:19 140.78 140.79 140.77 140.77 6.3K
14:20 140.77 140.78 140.77 140.78 11.4K
14:21 140.77 140.78 140.77 140.78 7.3K
14:22 140.77 140.86 140.77 140.86 67.8K
14:23 140.86 140.87 140.84 140.84 7.1K
14:24 140.82 140.82 140.81 140.81 45.3K
14:25 140.80 140.81 140.80 140.81 15.6K
14:26 140.81 140.83 140.81 140.81 4.4K
14:27 140.83 140.83 140.81 140.81 2.3K
14:28 140.80 140.82 140.80 140.82 19.2K
14:29 140.82 140.82 140.81 140.81 12.3K
14:30 140.83 140.83 140.82 140.82 27.8K
14:31 140.80 140.80 140.78 140.78 17.9K
14:32 140.80 140.81 140.80 140.81 3.1K
14:33 140.82 140.87 140.82 140.87 23.1K
14:34 140.87 140.87 140.85 140.85 9.5K
14:35 140.85 140.85 140.84 140.84 24.0K
14:36 140.84 140.85 140.84 140.85 4.1K
14:37 140.85 140.85 140.84 140.85 3.0K
14:38 140.85 140.85 140.83 140.83 9.6K
14:39 140.84 140.87 140.84 140.87 43.1K
14:40 140.88 140.92 140.88 140.92 15.7K
14:41 140.87 140.90 140.87 140.90 65.5K
14:42 140.89 140.91 140.89 140.91 155.1K
14:43 140.92 140.92 140.90 140.90 8.5K
14:44 140.91 140.91 140.90 140.90 6.6K
14:45 140.90 140.91 140.90 140.91 36.1K
14:46 140.92 140.93 140.92 140.92 34.4K
14:47 140.92 140.95 140.92 140.94 7.9K
14:48 140.95 140.96 140.94 140.94 25.3K
14:49 140.99 141.01 140.99 141.01 33.7K
14:50 141.01 141.03 141.01 141.02 2.6K
14:51 141.02 141.02 141.00 141.00 34.0K
14:52 141.00 141.01 141.00 141.01 11.0K
14:53 141.00 141.00 140.97 140.97 39.5K
14:54 140.98 140.99 140.98 140.98 4.6K
14:55 140.99 141.02 140.99 141.02 15.4K
14:56 140.98 140.99 140.98 140.98 30.6K
14:57 140.99 140.99 140.97 140.97 21.1K
14:58 140.98 140.98 140.97 140.97 11.0K
14:59 140.97 140.98 140.96 140.96 4.3K
15:00 140.96 140.98 140.96 140.97 8.0K
15:01 140.97 140.97 140.96 140.96 7.2K
15:02 140.96 140.98 140.96 140.98 14.5K
15:03 140.98 140.98 140.96 140.96 2.9K
15:04 140.96 140.96 140.92 140.92 17.9K
15:05 140.92 140.96 140.92 140.96 14.6K
15:06 140.98 140.98 140.95 140.96 16.3K
15:07 140.95 140.95 140.87 140.87 45.1K
15:08 140.87 140.87 140.82 140.82 13.8K
15:09 140.84 140.85 140.84 140.85 38.2K
15:10 140.85 140.91 140.85 140.91 22.2K
15:11 140.91 140.92 140.91 140.92 7.1K
15:12 140.92 140.93 140.92 140.92 13.4K
15:13 140.94 140.94 140.94 140.94 3.9K
15:14 140.91 140.95 140.90 140.95 27.2K
15:15 140.94 140.94 140.94 140.94 3.7K
15:16 140.94 140.94 140.93 140.94 43.4K
15:17 140.92 140.93 140.92 140.93 44.9K
15:18 140.92 140.94 140.92 140.94 8.6K
15:19 140.94 140.96 140.94 140.96 64.5K
15:20 140.97 140.98 140.97 140.98 6.5K
15:21 140.98 140.99 140.98 140.99 16.9K
15:22 141.00 141.00 140.97 140.97 18.4K
15:23 140.97 140.99 140.95 140.95 56.2K
15:24 140.94 140.97 140.94 140.97 27.5K
15:25 140.97 140.97 140.95 140.95 22.2K
15:26 140.94 140.96 140.94 140.95 11.3K
15:27 140.94 140.96 140.94 140.96 12.8K
15:28 140.96 140.96 140.95 140.96 16.9K
15:29 140.96 140.96 140.95 140.96 12.2K
15:30 140.97 141.01 140.97 141.01 44.0K
15:31 141.00 141.01 141.00 141.01 11.7K
15:32 140.93 140.95 140.93 140.95 85.9K
15:33 140.95 140.97 140.95 140.97 2.2K
15:34 140.96 140.96 140.94 140.94 39.2K
15:35 140.95 140.95 140.94 140.95 48.6K
15:36 140.96 140.98 140.95 140.98 20.2K
15:37 140.99 141.02 140.99 141.01 20.4K
15:38 141.02 141.08 141.02 141.08 57.4K
15:39 141.08 141.08 141.00 141.00 36.5K
15:40 141.01 141.01 141.00 141.01 18.9K
15:41 141.02 141.05 141.02 141.05 37.9K
15:42 141.06 141.06 141.01 141.01 23.9K
15:43 140.99 141.01 140.99 140.99 23.9K
15:44 140.98 141.00 140.98 140.99 42.9K
15:45 140.99 141.01 140.99 140.99 76.5K
15:46 140.98 140.99 140.97 140.97 29.2K
15:47 140.98 140.98 140.95 140.95 51.9K
15:48 140.95 141.03 140.95 141.01 50.4K
15:49 141.01 141.01 140.97 140.97 54.2K
15:50 140.98 140.98 140.89 140.94 167.0K
15:51 140.93 140.97 140.92 140.97 84.0K
15:52 140.97 141.04 140.97 141.04 60.7K
15:53 141.03 141.03 141.00 141.00 91.7K
15:54 141.02 141.05 141.02 141.05 146.8K
15:55 141.05 141.10 141.05 141.09 136.0K
15:56 141.12 141.15 141.12 141.15 211.8K
15:57 141.13 141.17 141.13 141.14 242.7K
15:58 141.11 141.12 141.10 141.10 140.6K
15:59 141.12 141.15 141.11 141.15 272.5K
16:00 141.18 141.18 141.16 141.16 2,257.7K
16:01 141.16 141.16 141.16 141.16 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