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
09:30 140.24 140.74 140.24 140.54 2,332.9K
09:31 140.48 140.81 140.48 140.72 89.0K
09:32 140.55 140.75 140.55 140.75 116.9K
09:33 140.71 141.05 140.71 141.02 171.4K
09:34 141.04 141.09 141.04 141.09 47.3K
09:35 141.19 141.19 140.84 140.84 95.2K
09:36 140.78 140.78 140.62 140.62 36.3K
09:37 140.61 140.67 140.60 140.67 59.2K
09:38 140.60 140.70 140.60 140.68 17.4K
09:39 140.67 140.67 140.49 140.49 60.7K
09:40 140.55 140.59 140.54 140.54 14.7K
09:41 140.64 140.64 140.52 140.54 54.0K
09:42 140.56 140.56 140.44 140.44 86.1K
09:43 140.44 140.44 140.42 140.42 24.7K
09:44 140.42 140.42 140.34 140.35 28.6K
09:45 140.26 140.26 140.14 140.14 36.9K
09:46 140.05 140.06 140.04 140.04 51.4K
09:47 140.03 140.08 140.03 140.05 36.3K
09:48 140.05 140.08 140.00 140.00 26.5K
09:49 139.95 139.95 139.92 139.92 36.8K
09:50 139.89 139.89 139.76 139.76 42.4K
09:51 139.77 139.80 139.77 139.80 16.0K
09:52 139.78 139.81 139.78 139.78 179.7K
09:53 139.80 139.85 139.80 139.84 7.8K
09:54 139.85 139.94 139.85 139.94 17.5K
09:55 139.94 139.95 139.94 139.95 19.7K
09:56 139.89 139.91 139.89 139.91 5.0K
09:57 139.95 139.98 139.95 139.98 4.9K
09:58 139.95 139.96 139.95 139.95 7.9K
09:59 139.96 140.00 139.95 140.00 13.7K
10:00 140.01 140.01 140.01 140.01 9.3K
10:01 140.07 140.26 140.06 140.26 23.1K
10:02 140.28 140.31 140.25 140.25 17.3K
10:03 140.20 140.24 140.20 140.24 15.3K
10:04 140.25 140.31 140.25 140.31 12.1K
10:05 140.32 140.33 140.30 140.32 21.0K
10:06 140.30 140.31 140.29 140.30 5.6K
10:07 140.35 140.42 140.35 140.42 24.9K
10:08 140.43 140.44 140.40 140.42 11.9K
10:09 140.48 140.49 140.45 140.45 13.8K
10:10 140.46 140.46 140.42 140.42 4.3K
10:11 140.46 140.46 140.41 140.41 17.8K
10:12 140.40 140.41 140.40 140.41 3.4K
10:13 140.41 140.42 140.41 140.42 14.0K
10:14 140.39 140.43 140.39 140.42 7.0K
10:15 140.40 140.40 140.37 140.37 6.0K
10:16 140.37 140.45 140.37 140.45 5.9K
10:17 140.45 140.45 140.42 140.42 10.8K
10:18 140.41 140.44 140.36 140.36 7.9K
10:19 140.36 140.37 140.36 140.37 1.5K
10:20 140.37 140.37 140.37 140.37 3.6K
10:21 140.37 140.37 140.37 140.37 6.9K
10:22 140.38 140.39 140.36 140.36 12.5K
10:23 140.37 140.37 140.35 140.36 6.0K
10:24 140.35 140.36 140.34 140.34 2.7K
10:25 140.34 140.37 140.34 140.37 7.7K
10:26 140.36 140.36 140.26 140.26 23.2K
10:27 140.26 140.26 140.23 140.23 4.1K
10:28 140.21 140.24 140.21 140.23 6.7K
10:29 140.23 140.23 140.18 140.18 5.9K
10:30 140.18 140.18 140.15 140.16 32.2K
10:31 140.17 140.20 140.16 140.16 16.9K
10:32 140.17 140.17 140.16 140.17 7.8K
10:33 140.15 140.19 140.15 140.19 3.0K
10:34 140.20 140.20 140.17 140.18 21.2K
10:35 140.20 140.20 140.18 140.18 5.0K
10:36 140.18 140.18 140.15 140.16 14.0K
10:37 140.16 140.16 140.13 140.13 4.1K
10:38 140.13 140.13 140.11 140.11 3.8K
10:39 140.08 140.08 140.03 140.03 31.0K
10:40 140.03 140.03 139.97 139.97 28.8K
10:41 139.92 139.94 139.90 139.90 36.1K
10:42 139.88 139.91 139.87 139.91 33.8K
10:43 139.89 139.94 139.89 139.94 15.8K
10:44 139.93 140.00 139.93 140.00 15.6K
10:45 140.02 140.03 140.01 140.03 10.1K
10:46 140.02 140.02 140.00 140.00 11.6K
10:47 140.00 140.00 139.96 139.96 9.3K
10:48 139.94 139.94 139.89 139.89 7.6K
10:49 139.89 139.93 139.89 139.92 5.5K
10:50 139.93 139.93 139.90 139.90 15.8K
10:51 139.90 139.96 139.90 139.96 3.9K
10:52 139.96 139.97 139.95 139.97 12.8K
10:53 139.95 139.99 139.95 139.98 17.4K
10:54 139.99 139.99 139.98 139.99 8.9K
10:55 139.98 140.00 139.98 139.98 3.1K
10:56 139.98 139.98 139.95 139.97 13.0K
10:57 140.01 140.02 140.01 140.01 19.1K
10:58 140.03 140.03 140.01 140.01 8.1K
10:59 139.99 140.00 139.99 140.00 5.1K
11:00 139.99 140.04 139.99 140.04 4.9K
11:01 140.04 140.06 140.04 140.06 9.2K
11:02 140.07 140.11 140.07 140.11 8.9K
11:03 140.14 140.15 140.12 140.14 9.6K
11:04 140.12 140.16 140.12 140.16 11.0K
11:05 140.19 140.19 140.15 140.15 18.3K
11:06 140.15 140.15 140.12 140.12 11.1K
11:07 140.14 140.15 140.14 140.14 2.9K
11:08 140.15 140.15 140.14 140.14 5.9K
11:09 140.14 140.15 140.14 140.15 5.7K
11:10 140.16 140.16 140.12 140.12 3.6K
11:11 140.12 140.12 140.12 140.12 9.5K
11:12 140.11 140.11 140.05 140.05 10.1K
11:13 140.02 140.05 140.02 140.04 18.6K
11:14 140.00 140.00 139.96 139.96 17.0K
11:15 139.97 140.01 139.97 140.01 7.1K
11:16 140.01 140.05 140.01 140.05 10.2K
11:17 140.05 140.06 140.05 140.05 3.9K
11:18 140.06 140.06 140.06 140.06 4.6K
11:19 140.07 140.07 140.06 140.06 0.7K
11:20 140.07 140.19 140.07 140.19 43.0K
11:21 140.19 140.19 140.14 140.14 6.6K
11:22 140.16 140.16 140.16 140.16 4.6K
11:23 140.15 140.15 140.13 140.13 11.1K
11:24 140.13 140.15 140.13 140.13 7.9K
11:25 140.16 140.16 140.15 140.16 11.3K
11:26 140.16 140.16 140.14 140.14 5.3K
11:27 140.14 140.16 140.14 140.15 1.4K
11:28 140.15 140.15 140.14 140.15 4.2K
11:29 140.15 140.16 140.14 140.15 3.1K
11:30 140.15 140.15 140.13 140.14 12.7K
11:31 140.14 140.14 140.13 140.13 4.1K
11:32 140.13 140.13 140.07 140.07 12.7K
11:33 140.07 140.07 140.05 140.05 2.6K
11:34 140.06 140.06 140.05 140.05 5.7K
11:35 140.07 140.07 140.05 140.05 5.9K
11:36 140.05 140.05 140.03 140.03 4.6K
11:37 140.03 140.03 140.02 140.03 2.4K
11:38 140.02 140.04 140.02 140.04 6.6K
11:39 140.04 140.07 140.04 140.07 4.5K
11:40 140.09 140.13 140.09 140.12 8.6K
11:41 140.12 140.15 140.12 140.15 2.9K
11:42 140.15 140.15 140.13 140.13 2.3K
11:43 140.11 140.11 140.09 140.09 3.7K
11:44 140.10 140.10 140.09 140.10 3.3K
11:45 140.13 140.14 140.13 140.13 4.1K
11:46 140.13 140.13 140.11 140.11 11.1K
11:47 140.14 140.14 140.14 140.14 6.1K
11:48 140.13 140.13 140.13 140.13 3.6K
11:49 140.12 140.14 140.12 140.14 1.6K
11:50 140.14 140.14 140.12 140.13 3.5K
11:51 140.09 140.09 140.05 140.05 14.2K
11:52 140.05 140.07 140.05 140.07 4.2K
11:53 140.07 140.12 140.06 140.12 8.6K
11:54 140.19 140.22 140.19 140.21 6.3K
11:55 140.16 140.16 140.11 140.11 15.8K
11:56 140.12 140.14 140.12 140.14 3.6K
11:57 140.13 140.14 140.13 140.14 5.4K
11:58 140.14 140.15 140.14 140.15 6.8K
11:59 140.15 140.16 140.14 140.16 25.8K
12:00 140.14 140.14 140.10 140.10 4.5K
12:01 140.11 140.11 140.11 140.11 0.6K
12:02 140.10 140.10 140.09 140.10 3.1K
12:03 140.08 140.11 140.08 140.09 52.0K
12:04 140.09 140.19 140.09 140.17 54.4K
12:05 140.18 140.21 140.17 140.17 16.0K
12:06 140.18 140.18 140.17 140.17 6.5K
12:07 140.17 140.17 140.16 140.16 2.8K
12:08 140.17 140.17 140.17 140.17 0.7K
12:09 140.18 140.18 140.16 140.16 2.1K
12:10 140.19 140.19 140.19 140.19 3.4K
12:11 140.21 140.22 140.21 140.22 5.4K
12:12 140.21 140.23 140.21 140.23 5.4K
12:13 140.23 140.23 140.22 140.22 1.4K
12:14 140.23 140.23 140.19 140.19 13.2K
12:15 140.16 140.18 140.16 140.18 3.4K
12:16 140.17 140.17 140.16 140.17 1.9K
12:17 140.16 140.16 140.14 140.14 3.5K
12:18 140.14 140.14 140.14 140.14 1.1K
12:19 140.14 140.14 140.14 140.14 1.7K
12:20 140.15 140.15 140.13 140.13 4.3K
12:21 140.13 140.17 140.13 140.17 2.3K
12:22 140.17 140.17 140.14 140.14 9.3K
12:23 140.14 140.14 140.06 140.06 94.6K
12:24 140.06 140.13 140.06 140.13 10.5K
12:25 140.17 140.21 140.17 140.20 18.9K
12:26 140.20 140.20 140.20 140.20 3.1K
12:27 140.21 140.21 140.13 140.13 14.3K
12:28 140.13 140.13 140.12 140.12 8.7K
12:29 140.13 140.14 140.13 140.14 5.9K
12:30 140.15 140.15 140.15 140.15 3.3K
12:31 140.14 140.16 140.13 140.16 4.1K
12:32 140.18 140.22 140.18 140.22 10.2K
12:33 140.22 140.22 140.19 140.21 2.5K
12:34 140.21 140.21 140.21 140.21 3.7K
12:35 140.21 140.24 140.21 140.24 3.9K
12:36 140.24 140.27 140.24 140.27 3.7K
12:37 140.29 140.29 140.29 140.29 5.7K
12:38 140.29 140.31 140.29 140.31 3.8K
12:39 140.31 140.34 140.31 140.34 6.0K
12:40 140.35 140.37 140.34 140.37 5.8K
12:41 140.37 140.41 140.37 140.40 2.8K
12:42 140.40 140.40 140.39 140.39 2.7K
12:43 140.40 140.42 140.40 140.41 11.7K
12:44 140.41 140.41 140.41 140.41 2.5K
12:45 140.39 140.43 140.39 140.42 7.9K
12:46 140.42 140.42 140.42 140.42 3.9K
12:47 140.42 140.42 140.37 140.37 10.3K
12:48 140.38 140.38 140.37 140.38 4.0K
12:49 140.38 140.38 140.38 140.38 6.4K
12:50 140.39 140.39 140.38 140.39 26.6K
12:51 140.37 140.43 140.37 140.43 13.9K
12:52 140.44 140.46 140.44 140.46 2.9K
12:53 140.46 140.47 140.46 140.47 3.7K
12:54 140.50 140.54 140.50 140.54 8.4K
12:55 140.56 140.56 140.51 140.51 9.4K
12:56 140.51 140.51 140.46 140.46 16.9K
12:57 140.46 140.48 140.46 140.48 2.8K
12:58 140.46 140.46 140.45 140.46 1.4K
12:59 140.49 140.49 140.42 140.42 18.2K
13:00 140.42 140.45 140.42 140.45 3.3K
13:01 140.45 140.48 140.45 140.48 2.8K
13:02 140.47 140.47 140.45 140.46 2.2K
13:03 140.46 140.49 140.46 140.48 5.0K
13:04 140.47 140.47 140.45 140.46 7.3K
13:05 140.45 140.49 140.45 140.49 9.9K
13:06 140.49 140.51 140.49 140.50 3.5K
13:07 140.50 140.50 140.50 140.50 7.1K
13:08 140.50 140.51 140.50 140.51 3.2K
13:09 140.51 140.52 140.51 140.52 7.8K
13:10 140.56 140.56 140.54 140.54 7.7K
13:11 140.55 140.56 140.55 140.55 0.7K
13:12 140.54 140.55 140.54 140.54 3.9K
13:13 140.54 140.56 140.54 140.56 1.4K
13:14 140.55 140.61 140.55 140.57 8.8K
13:15 140.56 140.59 140.56 140.59 14.6K
13:16 140.60 140.60 140.59 140.60 10.6K
13:17 140.62 140.62 140.60 140.60 9.8K
13:18 140.56 140.56 140.54 140.54 21.1K
13:19 140.54 140.58 140.54 140.58 3.5K
13:20 140.59 140.63 140.59 140.63 5.4K
13:21 140.65 140.71 140.65 140.68 5.7K
13:22 140.68 140.70 140.68 140.69 3.9K
13:23 140.75 140.75 140.74 140.74 18.7K
13:24 140.72 140.72 140.69 140.69 3.2K
13:25 140.70 140.71 140.70 140.70 10.0K
13:26 140.70 140.73 140.70 140.73 1.6K
13:27 140.73 140.75 140.72 140.75 13.6K
13:28 140.79 140.83 140.79 140.83 27.5K
13:29 140.84 140.84 140.78 140.79 16.9K
13:30 140.77 140.78 140.76 140.76 8.9K
13:31 140.79 140.83 140.79 140.83 35.3K
13:32 140.85 140.85 140.82 140.82 5.2K
13:33 140.82 140.82 140.81 140.81 18.9K
13:34 140.81 140.84 140.81 140.84 8.3K
13:35 140.85 140.89 140.85 140.89 19.1K
13:36 140.90 140.90 140.88 140.88 7.7K
13:37 140.89 140.89 140.86 140.86 1.5K
13:38 140.86 140.90 140.86 140.90 9.8K
13:39 140.90 140.90 140.88 140.89 5.5K
13:40 140.90 140.94 140.89 140.94 7.0K
13:41 140.93 140.93 140.91 140.91 3.4K
13:42 140.91 140.93 140.91 140.93 7.4K
13:43 140.94 140.95 140.91 140.91 8.6K
13:44 140.91 140.92 140.90 140.90 16.3K
13:45 140.91 140.92 140.91 140.92 13.7K
13:46 140.92 140.92 140.92 140.92 6.7K
13:47 140.94 140.95 140.93 140.93 4.8K
13:48 140.93 140.93 140.90 140.90 12.5K
13:49 140.89 140.89 140.89 140.89 2.7K
13:50 140.91 140.91 140.90 140.91 45.8K
13:51 140.92 140.92 140.91 140.91 2.4K
13:52 140.91 140.91 140.91 140.91 1.2K
13:53 140.91 140.93 140.90 140.93 2.2K
13:54 140.93 140.93 140.92 140.92 5.6K
13:55 140.91 140.92 140.91 140.92 8.8K
13:56 140.93 140.94 140.93 140.93 4.9K
13:57 140.91 140.91 140.90 140.90 3.4K
13:58 140.92 140.92 140.92 140.92 6.4K
13:59 140.92 140.92 140.92 140.92 2.0K
14:00 140.92 140.93 140.89 140.89 34.7K
14:01 140.85 140.85 140.84 140.84 8.9K
14:02 140.84 140.85 140.84 140.85 0.8K
14:03 140.84 140.86 140.84 140.86 3.6K
14:04 140.86 140.92 140.86 140.92 11.5K
14:05 140.95 140.99 140.95 140.99 21.9K
14:06 140.98 141.00 140.98 141.00 7.3K
14:07 140.99 141.01 140.98 141.01 4.6K
14:08 141.00 141.00 141.00 141.00 6.0K
14:09 141.00 141.01 141.00 141.01 2.7K
14:10 141.01 141.02 141.01 141.01 8.6K
14:11 141.01 141.04 141.01 141.04 6.5K
14:12 141.04 141.05 141.04 141.05 0.7K
14:13 141.03 141.04 141.03 141.04 8.4K
14:14 141.05 141.08 141.03 141.08 29.8K
14:15 141.09 141.11 141.09 141.11 24.1K
14:16 141.12 141.12 141.11 141.11 4.9K
14:17 141.11 141.11 141.08 141.09 17.6K
14:18 141.09 141.11 141.09 141.11 10.5K
14:19 141.14 141.16 141.14 141.16 21.7K
14:20 141.21 141.23 141.21 141.23 14.0K
14:21 141.22 141.22 141.22 141.22 0.4K
14:22 141.22 141.22 141.21 141.21 7.2K
14:23 141.23 141.23 141.22 141.22 6.7K
14:24 141.22 141.22 141.22 141.22 7.0K
14:25 141.22 141.24 141.22 141.22 6.8K
14:26 141.23 141.24 141.23 141.23 3.7K
14:27 141.22 141.22 141.20 141.20 4.4K
14:28 141.22 141.25 141.22 141.24 9.6K
14:29 141.23 141.25 141.23 141.24 13.3K
14:30 141.23 141.23 141.22 141.23 41.9K
14:31 141.24 141.24 141.24 141.24 6.5K
14:32 141.24 141.24 141.23 141.24 3.5K
14:33 141.23 141.23 141.21 141.21 6.0K
14:34 141.21 141.21 141.16 141.16 14.8K
14:35 141.16 141.21 141.16 141.21 15.0K
14:36 141.20 141.20 141.15 141.15 21.7K
14:37 141.15 141.15 141.15 141.15 0.5K
14:38 141.15 141.15 141.12 141.12 9.6K
14:39 141.12 141.15 141.12 141.15 11.1K
14:40 141.16 141.16 141.15 141.15 5.7K
14:41 141.15 141.18 141.15 141.18 3.3K
14:42 141.22 141.26 141.22 141.24 12.2K
14:43 141.24 141.27 141.22 141.22 3.6K
14:44 141.23 141.24 141.22 141.24 2.5K
14:45 141.27 141.27 141.27 141.27 0.8K
14:46 141.27 141.28 141.27 141.28 4.1K
14:47 141.26 141.26 141.25 141.25 3.3K
14:48 141.26 141.28 141.26 141.28 18.8K
14:49 141.28 141.28 141.26 141.26 6.2K
14:50 141.27 141.27 141.24 141.24 25.5K
14:51 141.24 141.26 141.24 141.26 5.0K
14:52 141.26 141.27 141.25 141.27 1.2K
14:53 141.27 141.29 141.27 141.29 3.9K
14:54 141.28 141.29 141.28 141.28 2.1K
14:55 141.29 141.29 141.26 141.27 5.2K
14:56 141.25 141.25 141.24 141.25 10.3K
14:57 141.25 141.25 141.23 141.25 2.7K
14:58 141.25 141.26 141.23 141.23 10.2K
14:59 141.23 141.26 141.23 141.25 1.4K
15:00 141.25 141.26 141.25 141.26 18.4K
15:01 141.27 141.28 141.27 141.28 34.3K
15:02 141.28 141.29 141.28 141.29 7.6K
15:03 141.31 141.36 141.31 141.36 17.7K
15:04 141.36 141.40 141.36 141.39 11.0K
15:05 141.39 141.39 141.31 141.31 20.2K
15:06 141.30 141.30 141.29 141.30 15.9K
15:07 141.30 141.31 141.29 141.30 7.7K
15:08 141.30 141.30 141.22 141.22 15.3K
15:09 141.22 141.22 141.19 141.19 1.3K
15:10 141.19 141.19 141.16 141.16 12.2K
15:11 141.16 141.16 141.12 141.12 2.5K
15:12 141.12 141.12 141.09 141.09 1.4K
15:13 141.09 141.09 141.09 141.09 8.1K
15:14 141.10 141.11 141.10 141.10 5.6K
15:15 141.10 141.10 141.09 141.10 3.9K
15:16 141.10 141.12 141.10 141.11 6.4K
15:17 141.11 141.12 141.11 141.11 5.5K
15:18 141.10 141.10 141.07 141.09 6.0K
15:19 141.09 141.10 141.09 141.10 3.8K
15:20 141.12 141.12 141.09 141.10 10.0K
15:21 141.11 141.11 141.08 141.08 6.9K
15:22 141.09 141.09 141.07 141.08 40.1K
15:23 141.09 141.09 141.06 141.06 6.2K
15:24 141.05 141.05 140.99 140.99 26.2K
15:25 140.90 140.90 140.83 140.83 35.3K
15:26 140.84 140.84 140.82 140.84 24.8K
15:27 140.85 140.85 140.82 140.83 49.0K
15:28 140.89 140.89 140.88 140.88 16.9K
15:29 140.88 140.88 140.87 140.88 10.1K
15:30 140.86 140.87 140.84 140.87 13.2K
15:31 140.91 140.91 140.91 140.91 20.0K
15:32 140.90 140.91 140.79 140.79 32.9K
15:33 140.82 140.82 140.81 140.81 44.5K
15:34 140.80 140.80 140.72 140.72 50.2K
15:35 140.71 140.71 140.62 140.62 40.9K
15:36 140.62 140.64 140.62 140.64 17.7K
15:37 140.58 140.59 140.57 140.57 46.3K
15:38 140.59 140.59 140.56 140.56 18.9K
15:39 140.57 140.57 140.53 140.53 28.3K
15:40 140.49 140.57 140.48 140.54 84.0K
15:41 140.53 140.53 140.50 140.51 14.9K
15:42 140.47 140.47 140.40 140.40 51.2K
15:43 140.41 140.45 140.41 140.44 21.4K
15:44 140.46 140.48 140.46 140.46 37.6K
15:45 140.47 140.47 140.45 140.46 19.2K
15:46 140.46 140.46 140.42 140.42 17.7K
15:47 140.41 140.48 140.41 140.48 39.8K
15:48 140.44 140.44 140.43 140.43 17.5K
15:49 140.46 140.51 140.46 140.51 32.2K
15:50 140.55 141.00 140.55 140.98 230.5K
15:51 140.96 140.96 140.83 140.83 109.4K
15:52 140.84 140.97 140.83 140.97 106.6K
15:53 140.97 140.97 140.95 140.97 113.4K
15:54 141.00 141.00 140.96 140.96 114.3K
15:55 140.95 140.95 140.86 140.86 297.3K
15:56 140.77 140.77 140.71 140.71 197.8K
15:57 140.73 140.74 140.71 140.74 112.9K
15:58 140.76 140.79 140.76 140.79 135.0K
15:59 140.78 140.82 140.78 140.82 184.0K
16:00 140.78 140.78 140.77 140.77 7,753.3K
16:01 140.77 140.77 140.77 140.77 110.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし