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
09:30 142.28 142.80 142.28 142.80 111.4K
09:31 142.71 142.71 142.22 142.22 84.5K
09:32 142.17 142.25 142.17 142.25 25.6K
09:33 142.32 142.36 142.21 142.24 43.9K
09:34 142.19 142.56 142.14 142.56 35.5K
09:35 142.57 142.59 142.46 142.57 19.7K
09:36 142.57 142.57 142.55 142.55 5.9K
09:37 142.58 142.65 142.58 142.65 29.4K
09:38 142.57 142.66 142.57 142.65 28.0K
09:39 142.69 142.69 142.68 142.69 6.4K
09:40 142.72 142.91 142.72 142.91 43.4K
09:41 142.96 143.03 142.96 143.03 16.0K
09:42 143.05 143.06 143.05 143.05 40.5K
09:43 142.96 142.96 142.82 142.82 45.8K
09:44 142.84 142.85 142.77 142.77 10.7K
09:45 142.74 142.78 142.72 142.78 15.9K
09:46 142.74 142.85 142.73 142.85 35.6K
09:47 142.82 142.82 142.71 142.71 22.0K
09:48 142.65 142.65 142.58 142.58 15.0K
09:49 142.60 142.72 142.60 142.72 31.0K
09:50 142.69 142.71 142.67 142.71 12.3K
09:51 142.70 142.73 142.68 142.69 10.2K
09:52 142.67 142.78 142.67 142.78 17.9K
09:53 142.75 142.77 142.75 142.77 9.2K
09:54 142.77 142.77 142.74 142.76 28.4K
09:55 142.76 142.76 142.73 142.73 6.4K
09:56 142.86 142.89 142.79 142.79 31.5K
09:57 142.77 142.77 142.71 142.72 56.7K
09:58 142.70 142.75 142.64 142.64 16.7K
09:59 142.64 142.64 142.61 142.61 19.2K
10:00 142.58 142.58 142.52 142.54 32.3K
10:01 142.54 142.54 142.49 142.52 22.1K
10:02 142.50 142.55 142.50 142.55 7.5K
10:03 142.59 142.59 142.57 142.57 8.6K
10:04 142.59 142.64 142.59 142.64 70.0K
10:05 142.64 142.67 142.54 142.54 23.6K
10:06 142.56 142.66 142.56 142.66 49.1K
10:07 142.64 142.68 142.64 142.64 36.9K
10:08 142.61 142.61 142.60 142.60 9.0K
10:09 142.66 142.70 142.66 142.68 14.6K
10:10 142.68 142.78 142.68 142.78 14.8K
10:11 142.84 142.87 142.84 142.86 11.5K
10:12 142.85 142.87 142.85 142.87 10.2K
10:13 142.88 143.00 142.88 143.00 42.6K
10:14 143.00 143.03 143.00 143.01 6.8K
10:15 143.00 143.02 142.99 142.99 13.6K
10:16 142.99 143.02 142.93 142.93 9.6K
10:17 142.93 142.94 142.93 142.93 4.6K
10:18 142.94 142.96 142.94 142.96 5.6K
10:19 142.98 143.07 142.98 143.07 26.7K
10:20 143.05 143.05 142.98 143.00 33.5K
10:21 143.01 143.03 143.01 143.03 9.3K
10:22 142.99 143.01 142.99 143.01 26.5K
10:23 143.01 143.01 142.95 142.99 16.8K
10:24 143.02 143.05 143.02 143.05 10.7K
10:25 143.06 143.06 143.05 143.05 2.9K
10:26 143.07 143.10 143.07 143.10 13.0K
10:27 143.11 143.13 143.10 143.10 11.1K
10:28 143.10 143.10 143.06 143.06 7.8K
10:29 143.06 143.06 143.04 143.06 8.2K
10:30 143.06 143.06 143.02 143.02 4.4K
10:31 143.05 143.05 143.02 143.03 7.4K
10:32 143.04 143.09 143.04 143.08 10.3K
10:33 143.06 143.06 143.01 143.01 7.9K
10:34 143.05 143.05 143.02 143.05 11.5K
10:35 143.06 143.18 143.06 143.18 14.2K
10:36 143.16 143.25 143.16 143.25 17.7K
10:37 143.25 143.27 143.25 143.26 9.8K
10:38 143.26 143.26 143.25 143.25 8.3K
10:39 143.26 143.26 143.16 143.16 29.2K
10:40 143.12 143.14 143.12 143.14 8.6K
10:41 143.15 143.15 143.14 143.14 11.3K
10:42 143.15 143.17 143.15 143.15 11.4K
10:43 143.15 143.19 143.15 143.18 20.6K
10:44 143.20 143.22 143.17 143.17 23.4K
10:45 143.17 143.18 143.16 143.16 3.2K
10:46 143.16 143.17 143.14 143.16 9.1K
10:47 143.17 143.19 143.17 143.19 6.2K
10:48 143.19 143.22 143.16 143.22 11.2K
10:49 143.27 143.30 143.27 143.30 57.1K
10:50 143.29 143.30 143.27 143.27 6.7K
10:51 143.28 143.28 143.26 143.26 6.0K
10:52 143.26 143.29 143.26 143.29 19.1K
10:53 143.29 143.29 143.26 143.26 14.4K
10:54 143.26 143.28 143.25 143.28 11.4K
10:55 143.30 143.30 143.27 143.28 7.9K
10:56 143.28 143.33 143.28 143.33 14.5K
10:57 143.33 143.37 143.33 143.37 7.2K
10:58 143.37 143.38 143.37 143.37 20.6K
10:59 143.41 143.45 143.41 143.43 33.8K
11:00 143.38 143.41 143.38 143.41 11.8K
11:01 143.43 143.44 143.41 143.41 11.3K
11:02 143.42 143.50 143.42 143.50 22.3K
11:03 143.50 143.50 143.40 143.40 16.9K
11:04 143.41 143.45 143.41 143.45 15.3K
11:05 143.43 143.54 143.43 143.54 15.3K
11:06 143.51 143.52 143.51 143.52 10.4K
11:07 143.54 143.54 143.50 143.50 12.6K
11:08 143.48 143.50 143.48 143.50 1.6K
11:09 143.54 143.55 143.54 143.54 7.7K
11:10 143.54 143.54 143.47 143.47 16.0K
11:11 143.35 143.39 143.35 143.39 22.4K
11:12 143.40 143.41 143.37 143.38 6.2K
11:13 143.40 143.40 143.37 143.39 7.8K
11:14 143.39 143.43 143.39 143.42 16.6K
11:15 143.41 143.45 143.41 143.45 25.8K
11:16 143.47 143.48 143.46 143.48 13.6K
11:17 143.55 143.55 143.43 143.43 21.5K
11:18 143.46 143.46 143.46 143.46 8.2K
11:19 143.49 143.49 143.39 143.39 14.4K
11:20 143.39 143.44 143.39 143.44 10.8K
11:21 143.45 143.47 143.45 143.47 12.3K
11:22 143.47 143.48 143.46 143.46 14.9K
11:23 143.41 143.42 143.41 143.41 27.9K
11:24 143.40 143.40 143.36 143.36 1,817.5K
11:25 143.39 143.44 143.39 143.44 20.5K
11:26 143.44 143.46 143.39 143.46 12.9K
11:27 143.43 143.45 143.43 143.45 10.1K
11:28 143.46 143.46 143.44 143.45 9.3K
11:29 143.45 143.45 143.45 143.45 2.7K
11:30 143.44 143.47 143.44 143.47 20.3K
11:31 143.47 143.47 143.47 143.47 19.2K
11:32 143.50 143.51 143.50 143.50 6.6K
11:33 143.49 143.51 143.49 143.51 19.4K
11:34 143.51 143.51 143.37 143.37 37.6K
11:35 143.37 143.37 143.28 143.28 26.4K
11:36 143.31 143.33 143.31 143.31 20.6K
11:37 143.33 143.35 143.33 143.35 15.3K
11:38 143.36 143.41 143.35 143.41 11.3K
11:39 143.41 143.43 143.40 143.40 6.0K
11:40 143.41 143.43 143.38 143.38 11.9K
11:41 143.36 143.36 143.35 143.35 10.2K
11:42 143.34 143.35 143.34 143.34 13.9K
11:43 143.35 143.35 143.29 143.29 24.5K
11:44 143.30 143.30 143.23 143.23 14.0K
11:45 143.23 143.25 143.23 143.24 11.4K
11:46 143.26 143.32 143.26 143.32 13.6K
11:47 143.40 143.42 143.40 143.42 17.6K
11:48 143.47 143.52 143.46 143.52 8.4K
11:49 143.45 143.46 143.44 143.44 129.3K
11:50 143.44 143.45 143.42 143.45 15.5K
11:51 143.48 143.52 143.48 143.48 6.9K
11:52 143.50 143.50 143.47 143.48 6.4K
11:53 143.48 143.48 143.46 143.46 10.7K
11:54 143.47 143.47 143.41 143.41 51.3K
11:55 143.44 143.45 143.44 143.45 5.7K
11:56 143.45 143.47 143.45 143.47 55.6K
11:57 143.48 143.55 143.47 143.55 20.2K
11:58 143.56 143.58 143.56 143.58 9.7K
11:59 143.59 143.61 143.57 143.57 11.6K
12:00 143.59 143.63 143.59 143.63 11.9K
12:01 143.62 143.66 143.62 143.66 23.0K
12:02 143.65 143.65 143.59 143.59 18.7K
12:03 143.60 143.60 143.56 143.56 3.5K
12:04 143.59 143.60 143.57 143.60 15.2K
12:05 143.59 143.61 143.59 143.61 11.7K
12:06 143.60 143.62 143.58 143.62 8.4K
12:07 143.66 143.69 143.66 143.69 13.0K
12:08 143.69 143.69 143.68 143.68 15.1K
12:09 143.68 143.70 143.67 143.67 13.9K
12:10 143.68 143.74 143.68 143.74 20.9K
12:11 143.76 143.77 143.75 143.75 9.9K
12:12 143.75 143.77 143.75 143.75 13.9K
12:13 143.76 143.76 143.76 143.76 37.2K
12:14 143.75 143.78 143.74 143.76 11.2K
12:15 143.78 143.80 143.77 143.80 9.7K
12:16 143.79 143.80 143.79 143.80 2.2K
12:17 143.72 143.72 143.70 143.72 29.5K
12:18 143.69 143.69 143.68 143.69 20.2K
12:19 143.68 143.68 143.66 143.66 24.1K
12:20 143.63 143.66 143.63 143.63 29.7K
12:21 143.61 143.62 143.59 143.62 7.0K
12:22 143.62 143.66 143.62 143.66 13.3K
12:23 143.67 143.67 143.57 143.57 10.2K
12:24 143.60 143.61 143.59 143.59 6.8K
12:25 143.58 143.58 143.51 143.51 11.1K
12:26 143.49 143.51 143.49 143.51 18.2K
12:27 143.54 143.57 143.54 143.57 11.4K
12:28 143.57 143.57 143.55 143.55 16.4K
12:29 143.57 143.57 143.54 143.54 6.8K
12:30 143.54 143.59 143.54 143.59 8.9K
12:31 143.60 143.63 143.60 143.63 6.2K
12:32 143.63 143.65 143.63 143.64 13.6K
12:33 143.65 143.65 143.64 143.65 8.4K
12:34 143.70 143.70 143.66 143.70 24.6K
12:35 143.74 143.79 143.73 143.79 47.2K
12:36 143.76 143.77 143.74 143.74 61.0K
12:37 143.74 143.75 143.73 143.73 6.9K
12:38 143.72 143.77 143.72 143.77 4.4K
12:39 143.77 143.78 143.76 143.77 8.7K
12:40 143.78 143.78 143.76 143.76 4.1K
12:41 143.77 143.77 143.71 143.72 8.2K
12:42 143.73 143.75 143.73 143.73 12.5K
12:43 143.75 143.80 143.75 143.79 23.4K
12:44 143.78 143.80 143.78 143.79 5.1K
12:45 143.79 143.82 143.79 143.80 11.5K
12:46 143.80 143.81 143.80 143.81 2.1K
12:47 143.80 143.80 143.77 143.77 6.3K
12:48 143.75 143.77 143.75 143.77 4.6K
12:49 143.77 143.78 143.77 143.78 15.4K
12:50 143.77 143.87 143.77 143.87 76.8K
12:51 143.90 143.91 143.90 143.91 14.4K
12:52 143.90 143.91 143.90 143.91 2.2K
12:53 143.91 143.91 143.91 143.91 4.5K
12:54 143.94 143.97 143.94 143.97 8.4K
12:55 143.98 143.98 143.95 143.96 25.1K
12:56 143.96 143.96 143.95 143.96 6.3K
12:57 143.97 143.97 143.94 143.94 5.2K
12:58 143.94 143.94 143.89 143.89 2.7K
12:59 143.86 143.86 143.76 143.76 35.3K
13:00 143.77 143.77 143.72 143.73 6.1K
13:01 143.68 143.68 143.66 143.66 23.1K
13:02 143.67 143.70 143.67 143.68 7.3K
13:03 143.68 143.69 143.68 143.69 13.8K
13:04 143.69 143.69 143.63 143.63 11.8K
13:05 143.62 143.66 143.62 143.66 24.0K
13:06 143.66 143.69 143.60 143.60 14.4K
13:07 143.61 143.61 143.59 143.60 11.3K
13:08 143.60 143.64 143.60 143.64 7.3K
13:09 143.66 143.66 143.59 143.59 9.7K
13:10 143.59 143.59 143.56 143.56 10.6K
13:11 143.57 143.60 143.57 143.60 9.0K
13:12 143.56 143.57 143.55 143.57 7.2K
13:13 143.55 143.56 143.55 143.56 12.6K
13:14 143.56 143.58 143.55 143.55 5.7K
13:15 143.55 143.58 143.53 143.58 8.7K
13:16 143.60 143.62 143.59 143.62 17.0K
13:17 143.61 143.62 143.60 143.62 5.8K
13:18 143.63 143.65 143.61 143.61 13.0K
13:19 143.61 143.61 143.60 143.60 0.9K
13:20 143.59 143.61 143.59 143.60 9.8K
13:21 143.57 143.57 143.56 143.56 15.8K
13:22 143.54 143.54 143.45 143.45 15.0K
13:23 143.45 143.47 143.44 143.45 4.1K
13:24 143.45 143.47 143.45 143.47 3.1K
13:25 143.44 143.46 143.42 143.42 13.7K
13:26 143.42 143.42 143.40 143.40 5.3K
13:27 143.41 143.41 143.37 143.38 4.4K
13:28 143.38 143.39 143.38 143.38 3.2K
13:29 143.39 143.39 143.37 143.39 4.8K
13:30 143.39 143.41 143.39 143.41 11.0K
13:31 143.39 143.43 143.39 143.40 10.0K
13:32 143.40 143.45 143.40 143.41 14.4K
13:33 143.46 143.48 143.46 143.46 14.7K
13:34 143.48 143.48 143.46 143.47 14.3K
13:35 143.47 143.47 143.47 143.47 12.3K
13:36 143.48 143.48 143.47 143.48 3.0K
13:37 143.48 143.48 143.46 143.48 11.3K
13:38 143.49 143.54 143.49 143.54 3.8K
13:39 143.60 143.61 143.60 143.61 32.0K
13:40 143.60 143.71 143.60 143.71 14.9K
13:41 143.72 143.72 143.70 143.71 3.2K
13:42 143.71 143.71 143.66 143.66 9.7K
13:43 143.66 143.70 143.66 143.70 8.6K
13:44 143.68 143.68 143.68 143.68 5.2K
13:45 143.69 143.69 143.68 143.69 5.0K
13:46 143.69 143.70 143.69 143.70 2.3K
13:47 143.70 143.70 143.58 143.58 60.4K
13:48 143.56 143.56 143.54 143.54 16.2K
13:49 143.53 143.53 143.49 143.51 10.5K
13:50 143.50 143.50 143.47 143.48 11.3K
13:51 143.51 143.53 143.51 143.53 4.3K
13:52 143.53 143.53 143.50 143.50 3.1K
13:53 143.51 143.51 143.48 143.48 8.4K
13:54 143.49 143.50 143.47 143.50 6.2K
13:55 143.50 143.51 143.50 143.51 6.3K
13:56 143.51 143.51 143.50 143.50 9.5K
13:57 143.51 143.52 143.51 143.52 5.0K
13:58 143.52 143.54 143.52 143.54 5.0K
13:59 143.54 143.54 143.53 143.53 3.9K
14:00 143.52 143.58 143.52 143.55 18.1K
14:01 143.54 143.55 143.54 143.55 5.5K
14:02 143.56 143.57 143.56 143.57 4.6K
14:03 143.55 143.60 143.55 143.60 6.5K
14:04 143.60 143.62 143.60 143.61 5.0K
14:05 143.60 143.60 143.59 143.60 7.2K
14:06 143.58 143.58 143.56 143.56 10.6K
14:07 143.54 143.54 143.53 143.53 3.2K
14:08 143.54 143.55 143.53 143.55 3.5K
14:09 143.54 143.55 143.53 143.53 3.4K
14:10 143.54 143.55 143.54 143.55 9.5K
14:11 143.56 143.56 143.55 143.55 7.7K
14:12 143.55 143.55 143.54 143.54 2.8K
14:13 143.54 143.56 143.54 143.55 4.9K
14:14 143.56 143.59 143.55 143.59 4.4K
14:15 143.58 143.61 143.57 143.58 7.4K
14:16 143.58 143.60 143.58 143.60 2.2K
14:17 143.60 143.62 143.60 143.62 2.8K
14:18 143.66 143.68 143.66 143.68 10.3K
14:19 143.68 143.70 143.68 143.70 1.2K
14:20 143.69 143.71 143.69 143.71 12.8K
14:21 143.71 143.71 143.67 143.67 7.7K
14:22 143.69 143.69 143.68 143.68 8.3K
14:23 143.68 143.70 143.68 143.70 7.1K
14:24 143.70 143.70 143.69 143.69 86.3K
14:25 143.69 143.72 143.69 143.72 3.9K
14:26 143.72 143.74 143.72 143.74 1.7K
14:27 143.73 143.80 143.73 143.80 9.7K
14:28 143.80 143.80 143.80 143.80 5.2K
14:29 143.79 143.80 143.79 143.80 7.8K
14:30 143.79 143.84 143.79 143.84 6.9K
14:31 143.84 143.84 143.83 143.84 4.4K
14:32 143.83 143.85 143.83 143.85 10.9K
14:33 143.85 143.85 143.80 143.80 30.5K
14:34 143.80 143.87 143.80 143.86 12.7K
14:35 143.86 143.88 143.85 143.88 4.5K
14:36 143.88 143.91 143.88 143.91 7.2K
14:37 143.89 143.92 143.89 143.92 21.7K
14:38 143.92 143.92 143.91 143.92 3.8K
14:39 143.93 143.93 143.84 143.84 27.1K
14:40 143.83 143.86 143.83 143.85 4.1K
14:41 143.84 143.85 143.84 143.85 1.8K
14:42 143.84 143.84 143.83 143.84 1.9K
14:43 143.85 143.85 143.84 143.85 7.1K
14:44 143.79 143.81 143.79 143.81 8.0K
14:45 143.81 143.84 143.81 143.84 8.0K
14:46 143.83 143.83 143.82 143.83 3.2K
14:47 143.85 143.90 143.85 143.90 17.1K
14:48 143.89 143.89 143.87 143.87 5.5K
14:49 143.91 143.92 143.91 143.91 24.7K
14:50 143.91 143.91 143.89 143.89 8.6K
14:51 143.89 143.92 143.89 143.90 73.4K
14:52 143.88 143.88 143.86 143.86 7.6K
14:53 143.87 143.87 143.85 143.85 42.6K
14:54 143.85 143.85 143.74 143.74 13.4K
14:55 143.71 143.71 143.68 143.69 6.6K
14:56 143.70 143.70 143.66 143.66 4.6K
14:57 143.66 143.69 143.65 143.69 10.5K
14:58 143.70 143.71 143.69 143.70 8.7K
14:59 143.70 143.73 143.70 143.73 5.5K
15:00 143.76 143.78 143.76 143.77 15.6K
15:01 143.79 143.79 143.78 143.79 9.5K
15:02 143.80 143.85 143.79 143.85 18.0K
15:03 143.83 143.84 143.82 143.84 5.1K
15:04 143.85 143.86 143.85 143.85 6.0K
15:05 143.85 143.86 143.85 143.86 6.8K
15:06 143.87 143.90 143.87 143.90 8.9K
15:07 143.89 143.92 143.89 143.91 4.2K
15:08 143.92 143.92 143.90 143.90 5.0K
15:09 143.90 143.90 143.88 143.89 4.2K
15:10 143.88 143.89 143.88 143.88 9.8K
15:11 143.88 143.88 143.87 143.88 2.8K
15:12 143.89 143.89 143.88 143.89 6.8K
15:13 143.87 143.87 143.86 143.86 14.9K
15:14 143.86 143.89 143.86 143.88 20.2K
15:15 143.91 143.91 143.88 143.88 13.8K
15:16 143.85 143.85 143.83 143.83 15.6K
15:17 143.85 143.85 143.81 143.81 5.8K
15:18 143.83 143.84 143.82 143.84 4.7K
15:19 143.84 143.84 143.81 143.82 4.4K
15:20 143.81 143.82 143.81 143.82 2.0K
15:21 143.80 143.80 143.79 143.80 8.8K
15:22 143.80 143.82 143.80 143.82 5.0K
15:23 143.82 143.82 143.81 143.81 4.8K
15:24 143.80 143.82 143.77 143.77 11.2K
15:25 143.72 143.72 143.52 143.52 44.4K
15:26 143.53 143.55 143.51 143.51 23.6K
15:27 143.52 143.53 143.50 143.50 21.3K
15:28 143.49 143.49 143.47 143.47 16.1K
15:29 143.46 143.52 143.46 143.52 17.9K
15:30 143.53 143.56 143.53 143.54 17.4K
15:31 143.55 143.55 143.49 143.54 45.0K
15:32 143.56 143.58 143.56 143.58 8.9K
15:33 143.57 143.59 143.57 143.58 11.0K
15:34 143.49 143.50 143.49 143.50 44.5K
15:35 143.50 143.58 143.47 143.58 28.0K
15:36 143.58 143.60 143.58 143.60 16.4K
15:37 143.60 143.62 143.59 143.59 21.1K
15:38 143.57 143.58 143.53 143.53 16.0K
15:39 143.54 143.56 143.54 143.56 7.5K
15:40 143.56 143.61 143.56 143.60 9.3K
15:41 143.61 143.65 143.61 143.65 15.9K
15:42 143.67 143.73 143.67 143.73 41.0K
15:43 143.71 143.73 143.71 143.72 10.9K
15:44 143.67 143.68 143.67 143.67 11.2K
15:45 143.68 143.68 143.61 143.62 37.6K
15:46 143.60 143.60 143.57 143.57 16.4K
15:47 143.56 143.56 143.52 143.55 11.1K
15:48 143.52 143.54 143.52 143.54 31.6K
15:49 143.53 143.54 143.50 143.51 25.0K
15:50 143.46 143.46 143.34 143.34 143.9K
15:51 143.35 143.35 143.27 143.27 65.8K
15:52 143.26 143.28 143.26 143.27 10.8K
15:53 143.25 143.27 143.25 143.27 77.0K
15:54 143.26 143.32 143.23 143.32 101.4K
15:55 143.32 143.32 143.31 143.31 49.8K
15:56 143.30 143.30 143.23 143.23 164.1K
15:57 143.23 143.23 143.17 143.17 112.3K
15:58 143.18 143.18 143.16 143.16 94.6K
15:59 143.14 143.18 143.14 143.17 250.0K
16:00 143.19 143.19 143.19 143.19 2,779.4K
16:01 143.19 143.19 143.19 143.19 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