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
09:30 140.69 140.79 140.58 140.79 139.3K
09:31 140.79 140.93 140.79 140.91 14.0K
09:32 141.06 141.22 141.06 141.22 23.4K
09:33 141.14 141.24 141.14 141.24 30.3K
09:34 141.24 141.27 141.23 141.26 29.8K
09:35 141.22 141.28 141.20 141.20 32.2K
09:36 141.21 141.24 140.93 140.93 37.1K
09:37 140.94 140.94 140.76 140.76 21.8K
09:38 140.75 140.83 140.74 140.76 46.1K
09:39 140.75 140.91 140.75 140.91 34.7K
09:40 140.84 140.89 140.84 140.89 23.3K
09:41 140.94 140.94 140.84 140.84 11.1K
09:42 140.87 140.87 140.81 140.81 12.4K
09:43 140.81 140.81 140.71 140.71 15.0K
09:44 140.71 140.71 140.67 140.67 13.1K
09:45 140.66 140.78 140.66 140.78 11.8K
09:46 140.78 140.79 140.77 140.77 6.3K
09:47 140.77 140.77 140.73 140.73 8.8K
09:48 140.70 140.73 140.70 140.73 201.1K
09:49 140.72 140.77 140.72 140.75 15.1K
09:50 140.75 140.75 140.75 140.75 4.9K
09:51 140.82 140.93 140.82 140.93 7.6K
09:52 140.90 140.92 140.90 140.92 10.7K
09:53 140.91 140.93 140.91 140.93 4.3K
09:54 141.01 141.03 141.01 141.03 9.8K
09:55 141.02 141.06 141.02 141.06 16.6K
09:56 141.13 141.23 141.13 141.23 9.2K
09:57 141.18 141.19 141.17 141.19 15.7K
09:58 141.18 141.20 141.18 141.20 6.7K
09:59 141.20 141.22 141.17 141.17 4.6K
10:00 141.17 141.22 141.17 141.22 11.0K
10:01 141.23 141.23 141.20 141.20 6.7K
10:02 141.22 141.28 141.22 141.28 11.1K
10:03 141.26 141.27 141.24 141.27 9.5K
10:04 141.24 141.25 141.24 141.25 5.0K
10:05 141.23 141.23 141.18 141.20 17.0K
10:06 141.20 141.20 141.14 141.14 14.6K
10:07 141.11 141.12 141.10 141.12 6.4K
10:08 141.18 141.21 141.18 141.21 30.7K
10:09 141.18 141.18 141.14 141.15 7.1K
10:10 141.17 141.20 141.17 141.20 8.5K
10:11 141.17 141.20 141.16 141.20 19.6K
10:12 141.18 141.22 141.18 141.20 26.1K
10:13 141.18 141.18 141.11 141.11 6.0K
10:14 141.11 141.13 141.11 141.13 3.2K
10:15 141.14 141.16 141.14 141.14 22.6K
10:16 141.18 141.19 141.16 141.18 23.2K
10:17 141.19 141.21 141.19 141.21 6.5K
10:18 141.21 141.21 141.20 141.20 1.9K
10:19 141.19 141.19 141.17 141.17 11.8K
10:20 141.16 141.18 141.16 141.16 3.1K
10:21 141.16 141.17 141.13 141.17 7.2K
10:22 141.15 141.15 141.14 141.14 3.1K
10:23 141.15 141.16 141.14 141.16 7.2K
10:24 141.17 141.23 141.17 141.23 18.9K
10:25 141.26 141.27 141.23 141.27 19.9K
10:26 141.26 141.27 141.23 141.23 8.6K
10:27 141.23 141.23 141.22 141.22 5.5K
10:28 141.23 141.26 141.22 141.26 11.6K
10:29 141.24 141.24 141.23 141.23 8.9K
10:30 141.23 141.26 141.23 141.25 48.9K
10:31 141.26 141.27 141.26 141.27 3.7K
10:32 141.27 141.27 141.27 141.27 4.6K
10:33 141.32 141.32 141.27 141.27 37.9K
10:34 141.25 141.25 141.23 141.24 6.1K
10:35 141.25 141.26 141.25 141.26 2.3K
10:36 141.23 141.25 141.19 141.19 11.1K
10:37 141.24 141.30 141.24 141.30 16.1K
10:38 141.31 141.31 141.27 141.27 15.1K
10:39 141.26 141.27 141.26 141.27 3.4K
10:40 141.30 141.33 141.30 141.33 8.9K
10:41 141.30 141.30 141.28 141.28 5.5K
10:42 141.28 141.29 141.28 141.29 4.1K
10:43 141.29 141.31 141.29 141.31 2.6K
10:44 141.30 141.30 141.30 141.30 4.5K
10:45 141.30 141.32 141.30 141.30 3.0K
10:46 141.33 141.35 141.33 141.33 4.1K
10:47 141.33 141.47 141.33 141.47 87.3K
10:48 141.48 141.50 141.48 141.50 10.4K
10:49 141.50 141.54 141.50 141.52 1.2K
10:50 141.52 141.53 141.51 141.53 16.1K
10:51 141.58 141.62 141.58 141.62 57.8K
10:52 141.63 141.67 141.63 141.67 38.0K
10:53 141.64 141.64 141.62 141.62 40.1K
10:54 141.61 141.62 141.58 141.58 15.3K
10:55 141.59 141.60 141.59 141.60 3.1K
10:56 141.60 141.60 141.57 141.57 11.6K
10:57 141.58 141.58 141.57 141.57 3.4K
10:58 141.54 141.54 141.52 141.52 12.3K
10:59 141.52 141.54 141.52 141.54 8.2K
11:00 141.54 141.54 141.52 141.53 10.6K
11:01 141.54 141.62 141.53 141.62 31.7K
11:02 141.60 141.65 141.60 141.65 15.2K
11:03 141.66 141.69 141.66 141.69 11.7K
11:04 141.68 141.71 141.68 141.71 14.7K
11:05 141.68 141.68 141.65 141.65 19.7K
11:06 141.64 141.64 141.61 141.64 6.1K
11:07 141.64 141.68 141.64 141.68 13.5K
11:08 141.68 141.71 141.68 141.71 94.6K
11:09 141.70 141.72 141.70 141.72 8.3K
11:10 141.69 141.72 141.68 141.72 20.3K
11:11 141.72 141.76 141.72 141.76 12.7K
11:12 141.76 141.76 141.73 141.74 4.6K
11:13 141.72 141.72 141.70 141.70 15.0K
11:14 141.69 141.70 141.69 141.70 10.5K
11:15 141.72 141.73 141.72 141.73 12.9K
11:16 141.73 141.73 141.72 141.73 14.8K
11:17 141.72 141.78 141.72 141.78 8.8K
11:18 141.77 141.80 141.77 141.79 5.3K
11:19 141.80 141.87 141.80 141.87 26.1K
11:20 141.87 141.87 141.87 141.87 2.4K
11:21 141.89 141.89 141.89 141.89 18.2K
11:22 141.89 141.89 141.88 141.89 10.3K
11:23 141.87 141.88 141.86 141.86 2.4K
11:24 141.84 141.88 141.83 141.88 17.6K
11:25 141.88 141.89 141.88 141.89 4.4K
11:26 141.89 141.92 141.89 141.91 12.0K
11:27 141.90 141.92 141.90 141.91 5.8K
11:28 141.91 141.92 141.91 141.91 4.6K
11:29 141.90 141.90 141.87 141.87 7.2K
11:30 141.86 141.87 141.86 141.86 7.9K
11:31 141.85 141.86 141.84 141.84 19.0K
11:32 141.84 141.84 141.80 141.80 33.6K
11:33 141.80 141.80 141.75 141.75 15.6K
11:34 141.73 141.75 141.73 141.75 11.4K
11:35 141.75 141.83 141.75 141.83 23.0K
11:36 141.81 141.81 141.79 141.79 7.5K
11:37 141.80 141.82 141.80 141.81 1.2K
11:38 141.82 141.84 141.82 141.84 7.2K
11:39 141.83 141.84 141.83 141.84 5.6K
11:40 141.84 141.86 141.84 141.86 3.5K
11:41 141.83 141.83 141.81 141.81 7.9K
11:42 141.83 141.83 141.81 141.81 6.1K
11:43 141.77 141.81 141.74 141.74 15.5K
11:44 141.74 141.74 141.71 141.71 12.5K
11:45 141.71 141.73 141.71 141.73 7.1K
11:46 141.74 141.74 141.74 141.74 2.7K
11:47 141.74 141.76 141.74 141.74 3.4K
11:48 141.75 141.75 141.74 141.75 37.0K
11:49 141.73 141.74 141.72 141.74 3.1K
11:50 141.74 141.74 141.71 141.71 4.6K
11:51 141.71 141.71 141.66 141.66 6.4K
11:52 141.66 141.67 141.66 141.66 8.4K
11:53 141.66 141.66 141.64 141.64 2.8K
11:54 141.64 141.66 141.63 141.65 4.4K
11:55 141.66 141.66 141.65 141.65 3.1K
11:56 141.66 141.73 141.66 141.73 12.0K
11:57 141.71 141.71 141.71 141.71 5.3K
11:58 141.71 141.77 141.71 141.77 9.9K
11:59 141.78 141.78 141.78 141.78 4.5K
12:00 141.75 141.79 141.75 141.79 8.3K
12:01 141.80 141.80 141.77 141.77 6.5K
12:02 141.76 141.76 141.74 141.76 17.8K
12:03 141.76 141.76 141.74 141.74 1.6K
12:04 141.74 141.74 141.72 141.72 3.9K
12:05 141.72 141.72 141.71 141.71 9.6K
12:06 141.70 141.71 141.69 141.69 5.4K
12:07 141.68 141.76 141.67 141.76 15.0K
12:08 141.77 141.78 141.76 141.76 10.5K
12:09 141.78 141.78 141.77 141.78 6.2K
12:10 141.78 141.81 141.78 141.79 5.0K
12:11 141.79 141.81 141.79 141.81 2.5K
12:12 141.79 141.83 141.79 141.83 3.9K
12:13 141.83 141.83 141.83 141.83 3.5K
12:14 141.85 141.93 141.85 141.92 19.9K
12:15 141.92 141.92 141.90 141.90 5.1K
12:16 141.89 141.91 141.89 141.90 7.4K
12:17 141.90 141.90 141.90 141.90 2.0K
12:18 141.91 141.92 141.91 141.92 9.8K
12:19 141.93 141.93 141.91 141.92 5.9K
12:20 141.91 141.92 141.90 141.90 5.2K
12:21 141.90 141.90 141.89 141.90 2.8K
12:22 141.89 141.91 141.89 141.91 5.4K
12:23 141.91 141.92 141.91 141.92 1.9K
12:24 141.91 141.92 141.90 141.90 8.9K
12:25 141.90 141.90 141.90 141.90 3.1K
12:26 141.90 141.90 141.86 141.86 5.4K
12:27 141.87 141.89 141.87 141.88 2.5K
12:28 141.86 141.86 141.85 141.85 8.8K
12:29 141.83 141.84 141.82 141.84 3.8K
12:30 141.89 141.89 141.88 141.88 9.2K
12:31 141.89 141.90 141.89 141.90 1.7K
12:32 141.92 141.94 141.92 141.93 41.9K
12:33 141.92 141.96 141.92 141.96 8.8K
12:34 142.00 142.03 142.00 142.03 60.1K
12:35 142.04 142.05 142.04 142.04 8.3K
12:36 142.03 142.04 142.03 142.04 4.9K
12:37 142.04 142.04 142.02 142.03 13.7K
12:38 142.03 142.06 142.03 142.06 6.9K
12:39 142.06 142.06 142.04 142.04 7.5K
12:40 142.04 142.04 142.03 142.03 4.3K
12:41 142.03 142.03 142.02 142.03 14.8K
12:42 141.94 141.94 141.94 141.94 15.0K
12:43 141.95 141.96 141.95 141.95 8.3K
12:44 141.96 141.96 141.94 141.94 9.1K
12:45 141.94 141.94 141.88 141.90 11.9K
12:46 141.89 141.90 141.89 141.90 5.1K
12:47 141.89 141.89 141.83 141.83 6.7K
12:48 141.82 141.82 141.78 141.78 12.8K
12:49 141.78 141.78 141.73 141.74 12.4K
12:50 141.74 141.75 141.74 141.75 5.0K
12:51 141.75 141.76 141.74 141.76 3.9K
12:52 141.77 141.77 141.77 141.77 0.7K
12:53 141.77 141.77 141.73 141.74 24.1K
12:54 141.72 141.72 141.72 141.72 3.9K
12:55 141.72 141.72 141.65 141.65 5.7K
12:56 141.65 141.65 141.62 141.62 6.6K
12:57 141.62 141.62 141.62 141.62 4.0K
12:58 141.61 141.65 141.60 141.65 6.0K
12:59 141.65 141.65 141.64 141.64 3.4K
13:00 141.66 141.70 141.66 141.70 13.6K
13:01 141.73 141.77 141.73 141.77 20.6K
13:02 141.78 141.78 141.77 141.77 3.6K
13:03 141.78 141.78 141.76 141.76 3.3K
13:04 141.75 141.79 141.75 141.79 12.9K
13:05 141.77 141.77 141.77 141.77 2.8K
13:06 141.78 141.80 141.78 141.79 10.5K
13:07 141.79 141.80 141.78 141.80 0.9K
13:08 141.79 141.81 141.79 141.81 2.5K
13:09 141.83 141.88 141.83 141.88 19.1K
13:10 141.88 141.90 141.87 141.90 8.8K
13:11 141.90 141.90 141.88 141.89 1.4K
13:12 141.89 141.92 141.89 141.90 11.6K
13:13 141.90 141.90 141.89 141.89 8.0K
13:14 141.89 141.89 141.85 141.85 3.5K
13:15 141.86 141.87 141.86 141.87 3.8K
13:16 141.88 141.90 141.88 141.89 7.5K
13:17 141.90 141.91 141.89 141.89 17.5K
13:18 141.89 141.90 141.89 141.90 10.4K
13:19 141.90 141.94 141.90 141.94 12.8K
13:20 141.94 141.94 141.91 141.91 4.8K
13:21 141.84 141.84 141.66 141.66 33.8K
13:22 141.65 141.69 141.64 141.69 11.4K
13:23 141.70 141.70 141.62 141.70 24.0K
13:24 141.68 141.71 141.68 141.71 19.2K
13:25 141.71 141.71 141.67 141.67 4.4K
13:26 141.66 141.78 141.66 141.78 16.8K
13:27 141.78 141.80 141.78 141.80 8.3K
13:28 141.82 141.82 141.80 141.80 11.2K
13:29 141.79 141.80 141.79 141.80 1.0K
13:30 141.83 141.83 141.82 141.83 3.7K
13:31 141.84 141.84 141.83 141.83 2.9K
13:32 141.82 141.83 141.82 141.83 5.1K
13:33 141.81 141.82 141.81 141.82 7.5K
13:34 141.81 141.82 141.81 141.82 1.2K
13:35 141.80 141.81 141.80 141.81 8.8K
13:36 141.81 141.83 141.80 141.83 14.6K
13:37 141.83 141.83 141.79 141.79 18.3K
13:38 141.79 141.81 141.79 141.81 4.2K
13:39 141.82 141.84 141.82 141.84 8.3K
13:40 141.84 141.85 141.84 141.84 4.4K
13:41 141.84 141.86 141.84 141.86 13.2K
13:42 141.86 141.87 141.86 141.87 14.4K
13:43 141.88 141.88 141.88 141.88 3.4K
13:44 141.87 141.94 141.87 141.94 14.9K
13:45 141.94 141.99 141.94 141.99 21.3K
13:46 141.99 142.00 141.99 142.00 2.5K
13:47 141.99 142.05 141.99 142.05 8.6K
13:48 142.06 142.08 142.06 142.07 7.3K
13:49 142.06 142.07 142.06 142.07 2.6K
13:50 142.07 142.07 142.02 142.02 9.1K
13:51 142.02 142.02 141.99 142.02 13.1K
13:52 142.02 142.02 141.99 141.99 5.7K
13:53 142.00 142.02 142.00 142.00 9.7K
13:54 142.01 142.04 142.01 142.04 3.1K
13:55 142.05 142.06 142.04 142.06 12.2K
13:56 142.07 142.07 142.04 142.04 11.9K
13:57 142.03 142.06 142.03 142.05 45.9K
13:58 142.06 142.07 142.05 142.05 5.5K
13:59 142.05 142.05 142.04 142.04 14.4K
14:00 142.03 142.03 142.00 142.00 5.5K
14:01 141.99 141.99 141.98 141.98 3.3K
14:02 141.97 142.00 141.97 142.00 11.6K
14:03 142.01 142.01 142.00 142.01 15.0K
14:04 142.01 142.03 142.01 142.03 10.1K
14:05 142.03 142.03 142.00 142.00 15.6K
14:06 142.01 142.05 142.01 142.05 24.0K
14:07 142.05 142.06 142.05 142.06 2.9K
14:08 142.04 142.04 142.01 142.01 7.3K
14:09 142.03 142.07 142.01 142.01 43.0K
14:10 142.02 142.02 141.96 141.97 34.4K
14:11 142.00 142.00 141.99 142.00 7.2K
14:12 142.00 142.01 142.00 142.01 4.7K
14:13 142.05 142.06 142.03 142.03 19.0K
14:14 142.03 142.04 142.03 142.04 3.2K
14:15 142.04 142.04 142.03 142.03 8.1K
14:16 141.91 141.94 141.91 141.94 24.0K
14:17 141.91 141.92 141.91 141.92 56.7K
14:18 141.92 141.92 141.91 141.92 14.9K
14:19 141.92 141.92 141.88 141.88 6.0K
14:20 141.88 141.88 141.83 141.83 21.7K
14:21 141.85 141.85 141.82 141.82 4.5K
14:22 141.81 141.82 141.81 141.82 8.0K
14:23 141.83 141.83 141.81 141.81 32.2K
14:24 141.81 141.81 141.81 141.81 11.5K
14:25 141.82 141.83 141.81 141.81 3.3K
14:26 141.81 141.84 141.81 141.84 10.2K
14:27 141.86 141.87 141.86 141.87 2.3K
14:28 141.88 141.88 141.86 141.87 12.3K
14:29 141.87 141.91 141.87 141.91 4.2K
14:30 141.92 141.94 141.92 141.94 6.1K
14:31 141.95 141.97 141.95 141.97 9.0K
14:32 141.99 141.99 141.97 141.97 15.7K
14:33 141.98 141.98 141.97 141.98 19.2K
14:34 141.97 141.97 141.97 141.97 5.0K
14:35 142.00 142.00 141.99 141.99 5.1K
14:36 142.00 142.01 142.00 142.00 4.5K
14:37 142.02 142.02 141.99 141.99 44.7K
14:38 142.00 142.01 142.00 142.01 6.1K
14:39 142.01 142.06 142.01 142.06 4.3K
14:40 142.08 142.13 142.08 142.13 9.0K
14:41 142.14 142.15 142.13 142.14 10.0K
14:42 142.11 142.11 142.10 142.10 6.1K
14:43 142.10 142.10 142.09 142.10 7.4K
14:44 142.09 142.09 142.09 142.09 2.2K
14:45 142.09 142.11 142.09 142.11 6.7K
14:46 142.11 142.11 142.06 142.06 6.3K
14:47 142.06 142.06 142.05 142.05 5.9K
14:48 142.04 142.04 142.04 142.04 3.3K
14:49 142.03 142.03 142.01 142.01 5.6K
14:50 142.02 142.02 142.01 142.02 1.5K
14:51 142.03 142.03 142.03 142.03 1.0K
14:52 142.03 142.03 142.01 142.01 2.8K
14:53 141.99 142.00 141.99 141.99 14.6K
14:54 142.00 142.02 142.00 142.02 2.6K
14:55 142.03 142.03 142.03 142.03 25.8K
14:56 142.03 142.05 142.03 142.03 3.2K
14:57 142.02 142.06 142.02 142.02 17.2K
14:58 142.07 142.11 142.07 142.10 12.0K
14:59 142.07 142.07 142.07 142.07 4.4K
15:00 142.09 142.12 142.09 142.12 11.1K
15:01 142.13 142.13 142.11 142.13 9.6K
15:02 142.13 142.14 142.13 142.14 12.5K
15:03 142.13 142.13 142.13 142.13 12.4K
15:04 142.14 142.21 142.14 142.21 50.6K
15:05 142.22 142.24 142.22 142.24 29.9K
15:06 142.26 142.28 142.26 142.28 12.0K
15:07 142.28 142.28 142.27 142.27 23.6K
15:08 142.24 142.33 142.24 142.33 110.9K
15:09 142.33 142.33 142.30 142.30 2.5K
15:10 142.30 142.30 142.27 142.27 37.3K
15:11 142.25 142.27 142.25 142.27 9.1K
15:12 142.28 142.28 142.26 142.26 18.8K
15:13 142.27 142.31 142.27 142.31 9.3K
15:14 142.36 142.36 142.34 142.36 19.5K
15:15 142.36 142.36 142.36 142.36 6.0K
15:16 142.36 142.37 142.36 142.36 7.3K
15:17 142.36 142.36 142.35 142.35 5.0K
15:18 142.35 142.35 142.35 142.35 21.8K
15:19 142.35 142.35 142.31 142.32 20.2K
15:20 142.30 142.30 142.19 142.19 14.0K
15:21 142.19 142.19 142.16 142.16 8.9K
15:22 142.16 142.24 142.16 142.21 23.9K
15:23 142.20 142.28 142.20 142.28 18.1K
15:24 142.28 142.29 142.28 142.29 8.9K
15:25 142.28 142.28 142.22 142.27 27.5K
15:26 142.27 142.28 142.27 142.28 7.6K
15:27 142.27 142.30 142.27 142.30 2.5K
15:28 142.30 142.30 142.28 142.29 28.1K
15:29 142.32 142.32 142.30 142.31 14.9K
15:30 142.30 142.31 142.29 142.29 27.5K
15:31 142.31 142.34 142.29 142.32 20.8K
15:32 142.31 142.33 142.31 142.33 6.2K
15:33 142.37 142.37 142.36 142.36 47.0K
15:34 142.34 142.35 142.34 142.35 17.7K
15:35 142.34 142.35 142.34 142.35 5.1K
15:36 142.35 142.38 142.35 142.37 39.2K
15:37 142.37 142.38 142.37 142.37 30.8K
15:38 142.40 142.44 142.40 142.43 77.4K
15:39 142.43 142.46 142.43 142.46 15.8K
15:40 142.44 142.44 142.43 142.44 9.2K
15:41 142.44 142.44 142.41 142.41 48.5K
15:42 142.43 142.43 142.41 142.42 20.5K
15:43 142.43 142.44 142.43 142.44 8.3K
15:44 142.44 142.44 142.43 142.44 8.1K
15:45 142.46 142.49 142.46 142.49 20.2K
15:46 142.49 142.49 142.46 142.46 49.8K
15:47 142.46 142.46 142.45 142.45 7.1K
15:48 142.47 142.48 142.47 142.47 24.4K
15:49 142.46 142.46 142.45 142.46 21.2K
15:50 142.40 142.40 142.29 142.31 132.4K
15:51 142.30 142.33 142.30 142.33 63.9K
15:52 142.31 142.31 142.28 142.28 51.8K
15:53 142.26 142.26 142.23 142.25 67.1K
15:54 142.33 142.33 142.28 142.29 94.7K
15:55 142.31 142.34 142.30 142.34 63.2K
15:56 142.36 142.38 142.36 142.37 117.2K
15:57 142.36 142.39 142.36 142.39 69.2K
15:58 142.39 142.39 142.35 142.36 166.1K
15:59 142.40 142.40 142.35 142.35 95.5K
16:00 142.37 142.37 142.37 142.37 1,961.1K
16:01 142.37 142.37 142.37 142.37 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