S

GSPTTTS
🏛️ カナダ →
154.42
最終更新: 2025-09-30
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
09:30 139.65 139.69 139.61 139.69 90.9K
09:31 139.61 139.62 139.51 139.59 8.3K
09:32 139.59 139.80 139.59 139.80 13.8K
09:33 139.84 139.96 139.84 139.96 10.6K
09:34 139.95 139.99 139.94 139.96 20.8K
09:35 139.99 140.07 139.99 140.07 28.6K
09:36 140.09 140.24 140.09 140.24 24.8K
09:37 140.25 140.39 140.25 140.37 10.7K
09:38 140.37 140.47 140.37 140.45 8.4K
09:39 140.49 140.50 140.40 140.42 14.3K
09:40 140.42 140.49 140.42 140.48 17.2K
09:41 140.47 140.50 140.47 140.48 5.8K
09:42 140.46 140.49 140.42 140.42 3.8K
09:43 140.36 140.36 140.33 140.33 10.6K
09:44 140.34 140.34 140.21 140.21 7.6K
09:45 140.23 140.26 140.20 140.24 8.6K
09:46 140.25 140.28 140.25 140.28 4.8K
09:47 140.24 140.24 140.17 140.19 12.3K
09:48 140.11 140.11 140.07 140.08 3.9K
09:49 140.10 140.16 140.10 140.13 4.4K
09:50 140.13 140.13 140.10 140.13 3.1K
09:51 140.14 140.20 140.14 140.20 15.9K
09:52 140.21 140.21 140.09 140.09 13.3K
09:53 140.14 140.18 140.14 140.18 8.6K
09:54 140.22 140.22 140.20 140.20 5.7K
09:55 140.20 140.20 140.18 140.18 14.7K
09:56 140.18 140.20 140.18 140.19 1.1K
09:57 140.19 140.19 140.14 140.17 2.5K
09:58 140.15 140.17 140.15 140.17 1.2K
09:59 140.17 140.18 140.16 140.17 4.0K
10:00 140.19 140.22 140.19 140.22 6.8K
10:01 140.22 140.28 140.22 140.28 14.5K
10:02 140.28 140.29 140.26 140.26 1.1K
10:03 140.23 140.23 140.18 140.20 8.2K
10:04 140.23 140.23 140.21 140.21 5.9K
10:05 140.24 140.29 140.24 140.29 4.2K
10:06 140.31 140.32 140.29 140.29 8.7K
10:07 140.28 140.29 140.21 140.21 10.5K
10:08 140.17 140.20 140.17 140.20 3.5K
10:09 140.23 140.27 140.23 140.25 9.3K
10:10 140.25 140.27 140.25 140.27 5.2K
10:11 140.26 140.30 140.25 140.30 15.6K
10:12 140.35 140.35 140.34 140.35 6.2K
10:13 140.35 140.39 140.35 140.39 10.0K
10:14 140.41 140.41 140.40 140.40 9.9K
10:15 140.40 140.40 140.31 140.31 6.5K
10:16 140.28 140.29 140.27 140.27 8.8K
10:17 140.26 140.30 140.26 140.30 6.4K
10:18 140.34 140.37 140.34 140.36 4.2K
10:19 140.37 140.39 140.36 140.39 10.4K
10:20 140.39 140.40 140.39 140.39 12.4K
10:21 140.36 140.36 140.33 140.33 7.1K
10:22 140.35 140.39 140.35 140.39 10.2K
10:23 140.37 140.37 140.35 140.35 4.3K
10:24 140.36 140.37 140.33 140.37 4.4K
10:25 140.33 140.35 140.32 140.35 3.5K
10:26 140.35 140.35 140.29 140.29 4.0K
10:27 140.29 140.29 140.21 140.21 10.4K
10:28 140.21 140.25 140.21 140.25 3.3K
10:29 140.28 140.30 140.23 140.23 3.4K
10:30 140.21 140.24 140.21 140.24 10.9K
10:31 140.26 140.26 140.24 140.26 2.8K
10:32 140.25 140.27 140.25 140.25 6.5K
10:33 140.24 140.24 140.23 140.23 2.9K
10:34 140.20 140.22 140.19 140.19 5.7K
10:35 140.22 140.25 140.22 140.25 10.1K
10:36 140.25 140.25 140.25 140.25 1.1K
10:37 140.25 140.30 140.25 140.30 5.6K
10:38 140.31 140.47 140.31 140.47 55.1K
10:39 140.47 140.47 140.44 140.44 7.5K
10:40 140.40 140.40 140.38 140.40 7.1K
10:41 140.41 140.41 140.39 140.39 6.0K
10:42 140.38 140.39 140.38 140.38 7.4K
10:43 140.38 140.39 140.38 140.38 3.9K
10:44 140.38 140.40 140.38 140.40 2.7K
10:45 140.40 140.40 140.35 140.35 5.5K
10:46 140.34 140.36 140.34 140.35 3.5K
10:47 140.37 140.37 140.35 140.35 14.6K
10:48 140.42 140.42 140.40 140.41 14.5K
10:49 140.40 140.42 140.40 140.42 10.3K
10:50 140.42 140.51 140.42 140.51 9.2K
10:51 140.52 140.60 140.52 140.60 38.2K
10:52 140.61 140.67 140.61 140.67 16.3K
10:53 140.67 140.67 140.66 140.66 4.6K
10:54 140.65 140.65 140.55 140.55 14.0K
10:55 140.56 140.62 140.56 140.62 23.1K
10:56 140.61 140.61 140.57 140.57 3.3K
10:57 140.59 140.64 140.59 140.64 9.3K
10:58 140.64 140.65 140.64 140.65 4.5K
10:59 140.66 140.66 140.63 140.63 8.1K
11:00 140.66 140.68 140.66 140.67 19.3K
11:01 140.68 140.68 140.60 140.60 17.6K
11:02 140.63 140.67 140.63 140.67 2.7K
11:03 140.67 140.67 140.64 140.64 10.7K
11:04 140.63 140.63 140.60 140.61 154.9K
11:05 140.60 140.60 140.58 140.60 31.6K
11:06 140.64 140.64 140.63 140.63 14.9K
11:07 140.63 140.63 140.59 140.59 2.2K
11:08 140.60 140.65 140.60 140.65 4.4K
11:09 140.67 140.67 140.65 140.65 10.1K
11:10 140.63 140.63 140.62 140.62 4.2K
11:11 140.62 140.62 140.59 140.59 8.4K
11:12 140.59 140.59 140.57 140.57 3.5K
11:13 140.56 140.56 140.52 140.52 9.0K
11:14 140.52 140.52 140.50 140.50 4.7K
11:15 140.45 140.48 140.45 140.48 4.5K
11:16 140.48 140.53 140.48 140.53 6.8K
11:17 140.53 140.53 140.52 140.52 3.1K
11:18 140.55 140.60 140.55 140.60 5.6K
11:19 140.60 140.61 140.60 140.61 8.7K
11:20 140.60 140.60 140.57 140.57 9.9K
11:21 140.57 140.57 140.57 140.57 5.0K
11:22 140.57 140.57 140.55 140.55 3.6K
11:23 140.55 140.55 140.53 140.55 3.7K
11:24 140.55 140.55 140.53 140.53 3.2K
11:25 140.54 140.55 140.54 140.54 5.0K
11:26 140.53 140.53 140.51 140.52 15.3K
11:27 140.51 140.51 140.50 140.51 9.5K
11:28 140.51 140.51 140.50 140.50 4.3K
11:29 140.50 140.50 140.49 140.50 4.5K
11:30 140.50 140.50 140.48 140.48 6.7K
11:31 140.48 140.48 140.47 140.47 7.9K
11:32 140.47 140.47 140.44 140.44 15.3K
11:33 140.44 140.44 140.43 140.44 3.1K
11:34 140.44 140.45 140.44 140.45 6.6K
11:35 140.49 140.51 140.49 140.51 12.7K
11:36 140.51 140.51 140.49 140.49 6.3K
11:37 140.49 140.49 140.49 140.49 3.5K
11:38 140.47 140.47 140.46 140.46 12.9K
11:39 140.47 140.47 140.47 140.47 1.4K
11:40 140.49 140.52 140.49 140.52 9.1K
11:41 140.49 140.49 140.46 140.47 9.0K
11:42 140.44 140.44 140.39 140.42 13.4K
11:43 140.41 140.41 140.39 140.39 2.2K
11:44 140.39 140.39 140.39 140.39 1.8K
11:45 140.39 140.39 140.39 140.39 12.2K
11:46 140.38 140.40 140.38 140.40 4.2K
11:47 140.41 140.41 140.38 140.41 22.3K
11:48 140.40 140.41 140.40 140.40 2.9K
11:49 140.40 140.40 140.38 140.38 11.9K
11:50 140.37 140.40 140.37 140.40 2.6K
11:51 140.39 140.40 140.39 140.39 9.5K
11:52 140.39 140.42 140.39 140.42 5.8K
11:53 140.42 140.42 140.40 140.40 1.1K
11:54 140.40 140.40 140.40 140.40 0.8K
11:55 140.34 140.35 140.33 140.35 21.4K
11:56 140.37 140.38 140.37 140.37 3.2K
11:57 140.39 140.41 140.39 140.41 2.6K
11:58 140.41 140.41 140.37 140.37 5.3K
11:59 140.37 140.39 140.37 140.38 1.8K
12:00 140.37 140.37 140.36 140.36 11.7K
12:01 140.33 140.34 140.33 140.34 26.0K
12:02 140.34 140.37 140.34 140.34 7.9K
12:03 140.34 140.34 140.33 140.33 3.8K
12:04 140.32 140.32 140.28 140.28 12.4K
12:05 140.29 140.31 140.28 140.31 5.6K
12:06 140.30 140.31 140.29 140.29 4.5K
12:07 140.28 140.28 140.27 140.28 7.2K
12:08 140.31 140.31 140.31 140.31 4.8K
12:09 140.31 140.32 140.31 140.32 3.6K
12:10 140.33 140.34 140.33 140.34 12.9K
12:11 140.34 140.34 140.34 140.34 4.8K
12:12 140.34 140.36 140.34 140.36 58.0K
12:13 140.36 140.37 140.36 140.37 5.8K
12:14 140.41 140.44 140.41 140.44 16.3K
12:15 140.43 140.47 140.43 140.46 6.3K
12:16 140.40 140.40 140.36 140.36 14.8K
12:17 140.36 140.39 140.35 140.39 2.8K
12:18 140.41 140.41 140.38 140.38 1.3K
12:19 140.38 140.38 140.37 140.38 6.3K
12:20 140.39 140.39 140.38 140.39 4.7K
12:21 140.39 140.39 140.37 140.37 4.3K
12:22 140.37 140.37 140.36 140.36 6.3K
12:23 140.37 140.38 140.37 140.37 4.5K
12:24 140.37 140.40 140.37 140.40 3.5K
12:25 140.43 140.44 140.42 140.42 11.7K
12:26 140.42 140.42 140.42 140.42 1.7K
12:27 140.42 140.44 140.40 140.44 4.7K
12:28 140.43 140.43 140.42 140.43 9.2K
12:29 140.43 140.45 140.43 140.43 7.1K
12:30 140.41 140.41 140.40 140.40 4.5K
12:31 140.40 140.43 140.40 140.43 6.1K
12:32 140.42 140.43 140.42 140.43 2.8K
12:33 140.43 140.43 140.41 140.41 30.2K
12:34 140.41 140.41 140.41 140.41 5.2K
12:35 140.41 140.43 140.41 140.43 0.4K
12:36 140.43 140.43 140.43 140.43 3.2K
12:37 140.43 140.46 140.43 140.46 10.4K
12:38 140.46 140.46 140.44 140.45 9.5K
12:39 140.46 140.46 140.45 140.45 3.2K
12:40 140.48 140.48 140.48 140.48 12.2K
12:41 140.48 140.48 140.48 140.48 4.1K
12:42 140.46 140.48 140.45 140.48 4.1K
12:43 140.49 140.49 140.48 140.48 1.1K
12:44 140.48 140.50 140.48 140.50 10.7K
12:45 140.51 140.51 140.48 140.48 18.7K
12:46 140.48 140.48 140.48 140.48 4.3K
12:47 140.48 140.48 140.45 140.45 2.9K
12:48 140.43 140.44 140.43 140.44 5.2K
12:49 140.44 140.48 140.44 140.47 6.3K
12:50 140.47 140.50 140.47 140.50 4.7K
12:51 140.52 140.52 140.52 140.52 8.5K
12:52 140.53 140.55 140.53 140.55 20.2K
12:53 140.52 140.52 140.52 140.52 22.7K
12:54 140.53 140.53 140.51 140.51 9.7K
12:55 140.52 140.57 140.52 140.57 17.4K
12:56 140.57 140.57 140.56 140.56 3.9K
12:57 140.56 140.56 140.56 140.56 2.4K
12:58 140.56 140.56 140.54 140.54 3.3K
12:59 140.55 140.56 140.55 140.56 3.4K
13:00 140.54 140.56 140.54 140.56 8.8K
13:01 140.56 140.56 140.56 140.56 1.9K
13:02 140.55 140.55 140.54 140.54 1.7K
13:03 140.54 140.55 140.54 140.55 3.7K
13:04 140.54 140.54 140.54 140.54 1.9K
13:05 140.53 140.53 140.48 140.48 29.8K
13:06 140.47 140.49 140.47 140.48 17.3K
13:07 140.49 140.49 140.47 140.47 6.7K
13:08 140.47 140.47 140.46 140.46 13.0K
13:09 140.46 140.47 140.45 140.45 12.6K
13:10 140.48 140.49 140.48 140.48 15.3K
13:11 140.50 140.50 140.49 140.49 6.7K
13:12 140.48 140.48 140.47 140.47 8.9K
13:13 140.47 140.50 140.47 140.48 10.5K
13:14 140.50 140.52 140.50 140.52 3.0K
13:15 140.52 140.52 140.51 140.51 3.1K
13:16 140.51 140.51 140.51 140.51 1.8K
13:17 140.50 140.51 140.50 140.50 3.0K
13:18 140.50 140.50 140.49 140.50 1.3K
13:19 140.50 140.52 140.50 140.52 3.4K
13:20 140.52 140.54 140.52 140.53 12.2K
13:21 140.53 140.56 140.53 140.56 39.3K
13:22 140.58 140.58 140.58 140.58 3.3K
13:23 140.58 140.60 140.58 140.59 4.7K
13:24 140.60 140.60 140.60 140.60 5.9K
13:25 140.60 140.67 140.60 140.67 19.0K
13:26 140.66 140.68 140.66 140.67 9.3K
13:27 140.69 140.70 140.69 140.69 6.1K
13:28 140.68 140.70 140.68 140.70 8.8K
13:29 140.70 140.71 140.70 140.70 2.9K
13:30 140.69 140.69 140.68 140.68 7.9K
13:31 140.70 140.72 140.70 140.71 9.2K
13:32 140.71 140.71 140.71 140.71 3.2K
13:33 140.70 140.70 140.69 140.69 14.8K
13:34 140.66 140.68 140.65 140.65 21.3K
13:35 140.65 140.65 140.63 140.63 4.9K
13:36 140.63 140.64 140.63 140.64 3.0K
13:37 140.66 140.66 140.66 140.66 18.9K
13:38 140.66 140.67 140.65 140.67 21.6K
13:39 140.64 140.66 140.63 140.63 3.5K
13:40 140.64 140.64 140.61 140.61 4.3K
13:41 140.62 140.65 140.62 140.64 3.8K
13:42 140.64 140.65 140.64 140.65 7.8K
13:43 140.66 140.66 140.66 140.66 9.3K
13:44 140.64 140.64 140.60 140.60 25.7K
13:45 140.60 140.61 140.59 140.59 2.5K
13:46 140.59 140.59 140.58 140.58 2.9K
13:47 140.58 140.58 140.57 140.57 4.6K
13:48 140.58 140.58 140.55 140.55 9.4K
13:49 140.55 140.55 140.54 140.54 3.2K
13:50 140.53 140.53 140.51 140.51 9.4K
13:51 140.50 140.51 140.50 140.50 36.2K
13:52 140.50 140.50 140.47 140.47 3.4K
13:53 140.48 140.50 140.47 140.47 3.1K
13:54 140.47 140.52 140.47 140.50 9.9K
13:55 140.50 140.52 140.50 140.52 7.4K
13:56 140.52 140.52 140.52 140.52 0.9K
13:57 140.52 140.53 140.51 140.51 12.9K
13:58 140.51 140.51 140.49 140.49 12.5K
13:59 140.49 140.49 140.46 140.48 12.2K
14:00 140.48 140.57 140.47 140.47 49.2K
14:01 140.47 140.48 140.45 140.45 8.3K
14:02 140.44 140.44 140.42 140.42 8.2K
14:03 140.41 140.42 140.41 140.41 2.5K
14:04 140.40 140.40 140.38 140.38 4.8K
14:05 140.39 140.40 140.39 140.40 14.5K
14:06 140.40 140.43 140.40 140.43 11.8K
14:07 140.43 140.43 140.43 140.43 0.7K
14:08 140.43 140.44 140.42 140.42 6.6K
14:09 140.42 140.43 140.41 140.41 6.2K
14:10 140.40 140.40 140.28 140.28 31.3K
14:11 140.28 140.28 140.18 140.19 103.1K
14:12 140.16 140.16 140.13 140.14 15.9K
14:13 140.14 140.14 140.13 140.13 5.0K
14:14 140.12 140.13 140.11 140.11 7.7K
14:15 140.18 140.18 140.17 140.17 12.8K
14:16 140.15 140.19 140.15 140.19 5.3K
14:17 140.19 140.19 140.17 140.18 2.5K
14:18 140.18 140.18 140.13 140.13 19.6K
14:19 140.13 140.13 140.09 140.09 3.3K
14:20 140.09 140.11 140.08 140.08 11.5K
14:21 140.07 140.07 140.04 140.04 14.0K
14:22 140.02 140.02 140.01 140.01 32.4K
14:23 140.00 140.00 139.98 139.98 3.2K
14:24 139.97 139.97 139.96 139.97 26.4K
14:25 139.98 139.99 139.97 139.97 4.9K
14:26 139.98 139.99 139.97 139.97 7.9K
14:27 139.97 139.97 139.95 139.96 1.9K
14:28 139.97 139.99 139.97 139.99 18.1K
14:29 140.00 140.00 139.99 140.00 4.5K
14:30 140.01 140.02 140.01 140.02 4.8K
14:31 140.02 140.04 140.02 140.04 4.0K
14:32 140.04 140.06 140.03 140.06 3.8K
14:33 140.06 140.06 140.04 140.04 9.9K
14:34 140.04 140.08 140.04 140.08 19.1K
14:35 140.07 140.07 140.03 140.03 8.5K
14:36 140.04 140.08 140.04 140.08 9.8K
14:37 140.08 140.08 140.08 140.08 2.0K
14:38 140.08 140.08 140.06 140.06 23.7K
14:39 140.06 140.07 140.06 140.06 12.7K
14:40 140.06 140.06 140.06 140.06 5.3K
14:41 140.10 140.14 140.10 140.14 13.9K
14:42 140.16 140.20 140.16 140.20 10.2K
14:43 140.20 140.20 140.15 140.15 11.0K
14:44 140.16 140.18 140.16 140.18 17.3K
14:45 140.18 140.18 140.16 140.18 7.5K
14:46 140.17 140.17 140.15 140.15 3.8K
14:47 140.13 140.13 140.11 140.12 5.5K
14:48 140.12 140.12 140.11 140.11 4.9K
14:49 140.10 140.10 140.07 140.07 14.6K
14:50 140.08 140.08 140.06 140.06 10.3K
14:51 140.07 140.08 140.07 140.08 6.3K
14:52 140.07 140.08 140.07 140.08 1.8K
14:53 140.08 140.08 140.06 140.06 3.3K
14:54 140.06 140.06 140.06 140.06 8.5K
14:55 140.05 140.06 140.05 140.05 4.0K
14:56 140.06 140.07 140.06 140.07 2.8K
14:57 140.07 140.07 140.04 140.04 11.7K
14:58 140.05 140.05 140.03 140.04 6.6K
14:59 140.06 140.06 140.04 140.05 9.9K
15:00 140.06 140.10 140.06 140.10 6.0K
15:01 140.10 140.17 140.10 140.17 9.4K
15:02 140.20 140.30 140.20 140.30 27.6K
15:03 140.32 140.33 140.32 140.32 3.6K
15:04 140.31 140.33 140.28 140.29 12.3K
15:05 140.29 140.29 140.23 140.23 14.7K
15:06 140.24 140.24 140.17 140.17 16.8K
15:07 140.17 140.17 140.14 140.14 3.4K
15:08 140.09 140.09 140.07 140.07 48.8K
15:09 140.07 140.07 140.06 140.06 17.0K
15:10 140.06 140.06 140.05 140.05 6.7K
15:11 140.05 140.06 140.05 140.06 1.8K
15:12 140.06 140.06 140.05 140.05 3.3K
15:13 140.05 140.05 140.01 140.03 37.6K
15:14 140.03 140.03 140.03 140.03 3.0K
15:15 140.03 140.05 140.02 140.04 12.0K
15:16 140.04 140.06 140.04 140.06 32.6K
15:17 140.07 140.07 140.04 140.04 11.9K
15:18 140.07 140.07 140.06 140.07 2.3K
15:19 140.05 140.07 140.05 140.07 17.9K
15:20 140.07 140.12 140.07 140.12 56.7K
15:21 140.10 140.14 140.10 140.14 4.2K
15:22 140.14 140.16 140.14 140.16 4.7K
15:23 140.15 140.15 140.14 140.14 4.9K
15:24 140.13 140.13 140.13 140.13 3.7K
15:25 140.13 140.15 140.13 140.15 11.5K
15:26 140.14 140.16 140.14 140.16 12.3K
15:27 140.14 140.14 140.14 140.14 7.3K
15:28 140.15 140.15 140.14 140.14 15.5K
15:29 140.10 140.10 140.10 140.10 10.6K
15:30 140.06 140.06 139.96 139.96 37.3K
15:31 139.97 139.99 139.97 139.99 22.3K
15:32 140.00 140.04 140.00 140.03 21.5K
15:33 140.05 140.05 140.00 140.00 21.7K
15:34 140.01 140.05 140.01 140.05 20.5K
15:35 140.05 140.07 140.05 140.07 13.1K
15:36 140.06 140.07 140.06 140.07 15.0K
15:37 140.07 140.07 140.06 140.06 36.5K
15:38 140.06 140.06 140.04 140.04 3.4K
15:39 140.05 140.05 140.00 140.00 27.2K
15:40 140.00 140.00 139.97 139.97 57.9K
15:41 139.96 139.96 139.90 139.90 27.9K
15:42 139.89 139.91 139.88 139.91 32.5K
15:43 139.91 139.91 139.90 139.90 28.3K
15:44 139.85 139.85 139.78 139.80 174.0K
15:45 139.79 139.79 139.77 139.78 20.9K
15:46 139.80 139.83 139.80 139.83 21.7K
15:47 139.83 139.84 139.83 139.84 12.1K
15:48 139.81 139.82 139.81 139.82 51.6K
15:49 139.80 139.81 139.80 139.80 23.7K
15:50 139.79 139.90 139.79 139.85 165.0K
15:51 139.83 139.85 139.82 139.83 26.0K
15:52 139.82 139.84 139.80 139.84 20.7K
15:53 139.84 139.84 139.80 139.80 41.9K
15:54 139.78 139.80 139.77 139.80 73.2K
15:55 139.79 139.85 139.79 139.85 93.4K
15:56 139.85 139.85 139.76 139.77 90.7K
15:57 139.84 139.84 139.83 139.83 84.9K
15:58 139.85 139.86 139.83 139.84 65.3K
15:59 139.88 139.93 139.88 139.93 162.5K
16:00 139.91 139.91 139.91 139.91 2,555.7K
16:01 139.91 139.91 139.91 139.91 1.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし