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
09:30 143.13 143.37 143.08 143.08 151.9K
09:31 143.08 143.20 142.94 143.20 15.0K
09:32 143.01 143.17 143.01 143.13 2.9K
09:33 143.19 143.33 143.07 143.33 31.3K
09:34 143.21 143.45 143.21 143.45 22.5K
09:35 143.44 143.44 143.21 143.21 29.5K
09:36 143.15 143.17 143.15 143.17 5.6K
09:37 143.18 143.18 143.07 143.07 3.0K
09:38 143.09 143.10 143.05 143.08 9.8K
09:39 143.08 143.17 143.03 143.17 11.3K
09:40 143.20 143.30 143.20 143.29 19.4K
09:41 143.27 143.27 143.22 143.27 10.6K
09:42 143.29 143.37 143.29 143.36 12.3K
09:43 143.36 143.36 143.35 143.35 5.2K
09:44 143.34 143.36 143.34 143.36 5.8K
09:45 143.29 143.36 143.29 143.35 54.1K
09:46 143.38 143.44 143.38 143.42 10.2K
09:47 143.44 143.45 143.44 143.44 21.1K
09:48 143.45 143.45 143.40 143.40 8.2K
09:49 143.41 143.43 143.41 143.43 9.4K
09:50 143.44 143.49 143.44 143.49 7.9K
09:51 143.49 143.50 143.46 143.46 9.7K
09:52 143.46 143.46 143.45 143.45 4.5K
09:53 143.51 143.51 143.38 143.38 13.5K
09:54 143.41 143.41 143.37 143.37 6.4K
09:55 143.37 143.37 143.34 143.34 10.4K
09:56 143.32 143.32 143.23 143.26 10.6K
09:57 143.25 143.25 143.08 143.08 7.5K
09:58 143.05 143.05 142.98 142.98 20.9K
09:59 142.95 142.98 142.92 142.95 16.3K
10:00 142.95 143.06 142.95 143.06 11.4K
10:01 143.04 143.04 143.01 143.01 10.9K
10:02 143.02 143.17 143.02 143.16 8.7K
10:03 143.17 143.17 143.10 143.11 5.1K
10:04 143.07 143.08 143.01 143.01 10.4K
10:05 143.02 143.05 143.02 143.05 9.6K
10:06 143.06 143.11 143.06 143.11 6.6K
10:07 143.13 143.14 143.13 143.14 9.3K
10:08 143.12 143.12 143.10 143.11 4.8K
10:09 143.11 143.13 143.07 143.07 8.4K
10:10 143.13 143.17 143.13 143.17 12.9K
10:11 143.19 143.20 143.18 143.20 1.2K
10:12 143.18 143.18 143.17 143.18 45.3K
10:13 143.17 143.22 143.17 143.22 8.5K
10:14 143.24 143.35 143.24 143.35 8.1K
10:15 143.34 143.35 143.28 143.28 9.2K
10:16 143.28 143.28 143.21 143.21 6.9K
10:17 143.22 143.23 143.22 143.23 0.8K
10:18 143.25 143.26 143.21 143.21 8.1K
10:19 143.17 143.21 143.17 143.20 3.9K
10:20 143.16 143.16 143.11 143.11 14.7K
10:21 143.12 143.12 143.10 143.10 6.2K
10:22 143.08 143.09 143.07 143.09 3.5K
10:23 143.07 143.07 143.04 143.04 12.1K
10:24 143.02 143.02 142.97 143.02 24.7K
10:25 143.02 143.10 143.02 143.10 9.7K
10:26 143.11 143.13 143.10 143.10 2.0K
10:27 143.06 143.07 143.03 143.03 7.4K
10:28 143.02 143.04 142.89 142.89 26.8K
10:29 142.91 142.95 142.91 142.92 12.0K
10:30 142.94 142.94 142.88 142.88 27.0K
10:31 142.86 142.89 142.86 142.89 7.3K
10:32 142.90 142.90 142.89 142.89 3.4K
10:33 142.94 142.95 142.93 142.94 35.7K
10:34 142.94 142.94 142.92 142.92 21.9K
10:35 142.91 142.91 142.88 142.89 19.4K
10:36 142.89 142.92 142.88 142.92 24.9K
10:37 142.96 142.96 142.89 142.89 15.8K
10:38 142.86 142.87 142.81 142.81 43.8K
10:39 142.80 142.84 142.80 142.84 26.0K
10:40 142.84 142.97 142.84 142.97 8.6K
10:41 142.94 142.94 142.89 142.89 10.0K
10:42 142.86 142.87 142.85 142.87 7.1K
10:43 142.88 142.89 142.87 142.87 57.4K
10:44 142.86 142.87 142.86 142.87 4.1K
10:45 142.91 142.98 142.91 142.98 14.2K
10:46 143.05 143.05 143.04 143.04 5.8K
10:47 143.05 143.05 143.02 143.02 8.1K
10:48 142.98 143.05 142.98 143.02 3.5K
10:49 143.03 143.03 142.99 142.99 6.2K
10:50 142.99 143.04 142.99 143.03 3.9K
10:51 143.03 143.03 143.00 143.00 7.4K
10:52 143.00 143.00 142.99 142.99 2.4K
10:53 142.99 143.04 142.99 143.04 7.6K
10:54 143.05 143.06 143.04 143.06 6.3K
10:55 143.05 143.06 143.05 143.05 16.7K
10:56 143.02 143.05 143.02 143.03 9.9K
10:57 143.03 143.03 143.00 143.00 9.0K
10:58 143.01 143.01 143.00 143.01 8.4K
10:59 142.98 143.03 142.98 143.01 10.1K
11:00 143.01 143.06 143.01 143.06 1.7K
11:01 143.06 143.06 143.05 143.05 6.2K
11:02 143.04 143.04 143.00 143.00 7.0K
11:03 142.97 142.98 142.95 142.95 5.2K
11:04 142.97 142.97 142.97 142.97 7.3K
11:05 142.99 143.02 142.99 143.02 11.0K
11:06 143.01 143.01 143.00 143.01 2.1K
11:07 143.00 143.04 143.00 143.04 15.8K
11:08 143.05 143.08 143.05 143.08 4.1K
11:09 143.10 143.10 143.07 143.07 15.2K
11:10 143.05 143.05 143.03 143.04 4.3K
11:11 143.04 143.04 142.99 143.00 15.8K
11:12 143.03 143.03 142.99 142.99 7.6K
11:13 142.97 142.99 142.97 142.99 12.0K
11:14 142.99 143.08 142.99 143.08 11.4K
11:15 143.03 143.05 143.03 143.05 9.2K
11:16 143.05 143.07 143.05 143.05 11.5K
11:17 143.06 143.06 143.06 143.06 4.8K
11:18 143.05 143.07 143.05 143.07 1.5K
11:19 143.08 143.08 143.05 143.06 16.4K
11:20 143.05 143.06 143.05 143.06 11.6K
11:21 143.06 143.09 143.06 143.09 17.7K
11:22 143.09 143.09 143.05 143.06 5.9K
11:23 143.07 143.11 143.06 143.11 29.1K
11:24 143.11 143.12 143.10 143.12 9.2K
11:25 143.09 143.11 143.08 143.10 3.7K
11:26 143.10 143.19 143.10 143.19 14.5K
11:27 143.19 143.19 143.09 143.09 28.8K
11:28 143.09 143.10 143.09 143.09 8.7K
11:29 143.09 143.09 143.08 143.08 28.3K
11:30 143.06 143.08 143.03 143.03 35.2K
11:31 143.02 143.02 143.01 143.01 15.3K
11:32 142.99 142.99 142.97 142.97 11.8K
11:33 142.96 142.97 142.96 142.96 16.1K
11:34 142.96 142.96 142.94 142.95 5.7K
11:35 142.94 142.95 142.93 142.93 17.0K
11:36 142.94 142.96 142.94 142.94 3.6K
11:37 142.94 142.94 142.94 142.94 5.3K
11:38 142.94 142.96 142.93 142.93 11.3K
11:39 143.05 143.05 143.02 143.04 43.5K
11:40 143.04 143.04 143.01 143.04 12.3K
11:41 143.03 143.03 142.97 142.97 4.0K
11:42 142.97 142.97 142.96 142.96 3.2K
11:43 143.01 143.01 142.98 142.98 5.7K
11:44 142.98 142.98 142.95 142.96 12.3K
11:45 142.97 143.04 142.97 143.04 4.7K
11:46 143.03 143.03 143.00 143.01 3.8K
11:47 143.02 143.03 143.02 143.02 8.0K
11:48 143.03 143.04 143.00 143.00 5.7K
11:49 143.02 143.04 143.02 143.04 3.3K
11:50 143.04 143.04 142.98 142.98 14.5K
11:51 143.02 143.02 142.88 142.88 11.0K
11:52 142.87 142.87 142.85 142.87 2.8K
11:53 142.85 142.85 142.81 142.81 24.4K
11:54 142.79 142.80 142.77 142.78 7.9K
11:55 142.78 142.78 142.78 142.78 0.9K
11:56 142.77 142.84 142.77 142.84 11.3K
11:57 142.85 142.85 142.83 142.83 4.3K
11:58 142.83 142.84 142.82 142.82 9.5K
11:59 142.84 142.84 142.83 142.83 3.0K
12:00 142.85 142.85 142.85 142.85 3.1K
12:01 142.86 142.92 142.86 142.92 15.0K
12:02 142.92 142.95 142.92 142.94 3.6K
12:03 142.92 142.96 142.92 142.95 3.5K
12:04 142.96 142.97 142.96 142.97 4.6K
12:05 142.97 142.99 142.96 142.99 2.1K
12:06 142.99 143.00 142.97 142.99 12.4K
12:07 142.99 142.99 142.97 142.97 1.6K
12:08 142.99 143.00 142.99 143.00 2.4K
12:09 143.02 143.02 143.01 143.01 5.2K
12:10 143.01 143.05 143.01 143.05 5.2K
12:11 143.05 143.07 143.05 143.07 3.1K
12:12 143.09 143.13 143.09 143.13 7.4K
12:13 143.13 143.17 143.13 143.17 7.2K
12:14 143.16 143.16 143.15 143.15 5.6K
12:15 143.17 143.20 143.17 143.20 8.3K
12:16 143.20 143.20 143.20 143.20 3.2K
12:17 143.22 143.24 143.18 143.18 12.0K
12:18 143.16 143.16 143.15 143.16 8.3K
12:19 143.14 143.16 143.14 143.16 6.7K
12:20 143.13 143.17 143.13 143.17 4.6K
12:21 143.17 143.19 143.17 143.18 2.6K
12:22 143.20 143.22 143.19 143.21 11.7K
12:23 143.23 143.25 143.23 143.25 3.0K
12:24 143.25 143.25 143.22 143.22 3.3K
12:25 143.22 143.23 143.21 143.23 10.3K
12:26 143.23 143.24 143.22 143.22 2.4K
12:27 143.23 143.23 143.19 143.19 14.1K
12:28 143.17 143.17 143.15 143.15 11.4K
12:29 143.17 143.17 143.15 143.15 7.1K
12:30 143.18 143.18 143.17 143.18 5.0K
12:31 143.18 143.18 143.15 143.15 3.9K
12:32 143.16 143.16 143.15 143.16 4.7K
12:33 143.15 143.16 143.15 143.16 3.7K
12:34 143.15 143.20 143.15 143.20 13.3K
12:35 143.20 143.25 143.20 143.25 5.3K
12:36 143.24 143.25 143.24 143.25 2.7K
12:37 143.22 143.24 143.22 143.23 2.2K
12:38 143.25 143.28 143.25 143.26 13.0K
12:39 143.25 143.26 143.25 143.25 3.8K
12:40 143.25 143.25 143.24 143.24 2.5K
12:41 143.24 143.24 143.21 143.21 5.3K
12:42 143.21 143.22 143.21 143.22 4.3K
12:43 143.23 143.24 143.22 143.24 3.6K
12:44 143.23 143.24 143.23 143.24 5.2K
12:45 143.24 143.24 143.22 143.22 4.0K
12:46 143.22 143.22 143.19 143.19 2.9K
12:47 143.20 143.20 143.18 143.18 3.9K
12:48 143.19 143.24 143.19 143.24 5.6K
12:49 143.23 143.23 143.21 143.21 6.5K
12:50 143.21 143.21 143.21 143.21 2.2K
12:51 143.21 143.21 143.20 143.21 4.6K
12:52 143.21 143.21 143.21 143.21 2.8K
12:53 143.20 143.20 143.18 143.18 8.2K
12:54 143.17 143.17 143.17 143.17 5.8K
12:55 143.18 143.23 143.18 143.23 5.6K
12:56 143.22 143.24 143.22 143.24 2.9K
12:57 143.23 143.23 143.23 143.23 3.3K
12:58 143.24 143.26 143.24 143.26 12.9K
12:59 143.27 143.32 143.27 143.31 3.6K
13:00 143.31 143.31 143.28 143.28 6.9K
13:01 143.27 143.27 143.10 143.10 13.1K
13:02 143.10 143.10 143.07 143.07 6.9K
13:03 143.07 143.07 143.06 143.06 5.2K
13:04 143.03 143.03 143.03 143.03 3.5K
13:05 143.05 143.08 143.05 143.08 3.9K
13:06 143.09 143.09 143.07 143.09 7.3K
13:07 143.03 143.03 142.99 142.99 25.7K
13:08 142.99 143.00 142.99 143.00 7.7K
13:09 142.99 143.00 142.99 143.00 3.0K
13:10 143.00 143.05 143.00 143.05 8.9K
13:11 143.08 143.11 143.07 143.11 43.1K
13:12 143.11 143.15 143.11 143.15 4.5K
13:13 143.17 143.20 143.16 143.16 8.7K
13:14 143.17 143.17 143.16 143.16 6.7K
13:15 143.15 143.17 143.15 143.17 4.5K
13:16 143.18 143.19 143.18 143.19 5.9K
13:17 143.18 143.19 143.18 143.19 5.8K
13:18 143.22 143.22 143.22 143.22 3.3K
13:19 143.22 143.23 143.19 143.19 8.9K
13:20 143.24 143.24 143.22 143.22 7.5K
13:21 143.22 143.23 143.21 143.23 3.6K
13:22 143.23 143.23 143.21 143.22 4.6K
13:23 143.21 143.21 143.12 143.14 14.1K
13:24 143.14 143.19 143.14 143.18 12.2K
13:25 143.18 143.22 143.18 143.22 5.4K
13:26 143.22 143.22 143.19 143.19 6.2K
13:27 143.19 143.19 143.18 143.18 2.0K
13:28 143.19 143.19 143.17 143.18 13.5K
13:29 143.19 143.19 143.17 143.17 10.5K
13:30 143.21 143.24 143.21 143.23 10.5K
13:31 143.23 143.23 143.20 143.20 4.6K
13:32 143.22 143.22 143.20 143.21 10.7K
13:33 143.20 143.20 143.12 143.12 8.2K
13:34 143.10 143.10 143.07 143.08 20.6K
13:35 143.07 143.07 143.00 143.00 11.6K
13:36 142.98 143.00 142.98 143.00 15.1K
13:37 143.02 143.02 143.00 143.00 4.6K
13:38 143.00 143.00 142.87 142.87 38.9K
13:39 142.86 142.86 142.85 142.85 11.4K
13:40 142.82 142.85 142.82 142.84 11.9K
13:41 142.84 142.85 142.82 142.85 17.9K
13:42 142.85 142.85 142.83 142.85 12.7K
13:43 142.87 142.87 142.81 142.81 5.2K
13:44 142.81 142.82 142.80 142.82 26.9K
13:45 142.81 142.87 142.81 142.87 18.6K
13:46 142.87 142.87 142.87 142.87 14.6K
13:47 142.89 142.91 142.89 142.91 6.7K
13:48 142.91 142.92 142.91 142.92 6.5K
13:49 142.91 142.91 142.89 142.89 2.9K
13:50 142.92 142.94 142.90 142.94 6.8K
13:51 142.93 142.93 142.92 142.92 1.4K
13:52 142.89 142.90 142.89 142.90 5.6K
13:53 142.90 142.93 142.90 142.93 5.3K
13:54 142.93 142.93 142.89 142.89 13.7K
13:55 142.89 142.94 142.89 142.92 19.7K
13:56 142.93 142.95 142.93 142.95 83.0K
13:57 142.95 142.95 142.95 142.95 1.8K
13:58 142.95 142.96 142.95 142.96 5.7K
13:59 142.96 142.96 142.95 142.96 0.7K
14:00 142.97 142.97 142.93 142.95 8.8K
14:01 142.95 142.95 142.91 142.91 18.3K
14:02 142.93 142.93 142.92 142.93 9.2K
14:03 142.93 142.93 142.88 142.88 6.8K
14:04 142.88 142.89 142.88 142.89 6.1K
14:05 142.91 142.92 142.91 142.92 14.0K
14:06 142.92 142.96 142.92 142.95 30.5K
14:07 142.95 142.95 142.91 142.91 4.5K
14:08 142.92 142.93 142.92 142.93 8.7K
14:09 142.93 142.93 142.92 142.93 2.2K
14:10 142.93 142.93 142.90 142.90 8.3K
14:11 142.88 142.91 142.88 142.91 9.0K
14:12 142.89 142.90 142.88 142.89 3.2K
14:13 142.89 142.91 142.89 142.90 6.1K
14:14 142.90 142.93 142.90 142.93 4.4K
14:15 142.93 142.94 142.93 142.94 12.3K
14:16 142.95 142.95 142.93 142.93 4.8K
14:17 142.92 142.93 142.92 142.93 5.6K
14:18 142.93 142.93 142.93 142.93 1.4K
14:19 142.93 142.94 142.92 142.94 1.9K
14:20 142.94 142.94 142.89 142.89 4.9K
14:21 142.85 142.85 142.83 142.84 8.5K
14:22 142.84 142.85 142.83 142.85 1.0K
14:23 142.83 142.83 142.79 142.80 58.9K
14:24 142.81 142.81 142.75 142.76 69.1K
14:25 142.80 142.80 142.78 142.78 8.5K
14:26 142.80 142.80 142.78 142.78 8.4K
14:27 142.78 142.78 142.78 142.78 2.2K
14:28 142.78 142.78 142.77 142.77 2.5K
14:29 142.77 142.77 142.73 142.73 18.0K
14:30 142.73 142.74 142.72 142.74 21.7K
14:31 142.73 142.73 142.70 142.70 11.2K
14:32 142.71 142.71 142.69 142.69 19.8K
14:33 142.66 142.66 142.65 142.65 8.7K
14:34 142.69 142.70 142.69 142.69 9.4K
14:35 142.68 142.73 142.68 142.73 8.1K
14:36 142.72 142.72 142.70 142.70 8.6K
14:37 142.70 142.70 142.66 142.66 10.3K
14:38 142.68 142.68 142.67 142.67 15.5K
14:39 142.67 142.67 142.62 142.62 7.5K
14:40 142.61 142.62 142.61 142.61 9.7K
14:41 142.62 142.64 142.62 142.64 6.9K
14:42 142.67 142.67 142.64 142.64 58.9K
14:43 142.63 142.63 142.60 142.60 17.5K
14:44 142.60 142.60 142.60 142.60 19.3K
14:45 142.60 142.61 142.60 142.61 3.9K
14:46 142.62 142.68 142.62 142.68 18.2K
14:47 142.67 142.68 142.67 142.68 6.4K
14:48 142.69 142.69 142.60 142.60 13.1K
14:49 142.58 142.58 142.58 142.58 16.0K
14:50 142.58 142.58 142.56 142.56 16.1K
14:51 142.56 142.58 142.56 142.56 10.6K
14:52 142.60 142.60 142.53 142.53 14.3K
14:53 142.53 142.53 142.52 142.52 51.4K
14:54 142.51 142.55 142.51 142.55 6.1K
14:55 142.55 142.57 142.55 142.55 11.7K
14:56 142.55 142.55 142.54 142.55 12.2K
14:57 142.53 142.53 142.48 142.49 30.5K
14:58 142.48 142.50 142.48 142.50 23.5K
14:59 142.50 142.51 142.50 142.51 12.5K
15:00 142.52 142.52 142.48 142.51 12.6K
15:01 142.51 142.51 142.50 142.50 4.2K
15:02 142.50 142.53 142.50 142.52 40.8K
15:03 142.52 142.52 142.49 142.51 5.7K
15:04 142.51 142.51 142.50 142.50 4.9K
15:05 142.50 142.51 142.50 142.51 6.7K
15:06 142.51 142.52 142.48 142.48 117.4K
15:07 142.50 142.53 142.50 142.50 19.0K
15:08 142.53 142.53 142.50 142.51 18.6K
15:09 142.50 142.50 142.49 142.49 13.0K
15:10 142.49 142.50 142.48 142.50 13.7K
15:11 142.51 142.51 142.50 142.50 0.8K
15:12 142.47 142.47 142.41 142.41 36.0K
15:13 142.41 142.41 142.38 142.38 36.0K
15:14 142.37 142.37 142.33 142.33 22.6K
15:15 142.33 142.37 142.33 142.36 23.6K
15:16 142.36 142.38 142.36 142.38 1.4K
15:17 142.37 142.38 142.37 142.37 7.4K
15:18 142.37 142.37 142.34 142.34 30.6K
15:19 142.35 142.35 142.33 142.34 22.2K
15:20 142.34 142.34 142.27 142.29 71.2K
15:21 142.30 142.33 142.30 142.32 12.7K
15:22 142.32 142.34 142.32 142.33 10.3K
15:23 142.33 142.33 142.31 142.31 10.7K
15:24 142.31 142.31 142.30 142.31 15.2K
15:25 142.33 142.33 142.31 142.31 50.8K
15:26 142.32 142.34 142.32 142.34 6.1K
15:27 142.34 142.40 142.34 142.40 24.2K
15:28 142.39 142.41 142.39 142.41 11.1K
15:29 142.41 142.41 142.39 142.39 7.1K
15:30 142.34 142.34 142.31 142.31 14.4K
15:31 142.32 142.32 142.31 142.31 13.9K
15:32 142.32 142.32 142.28 142.28 6.6K
15:33 142.28 142.28 142.23 142.23 10.7K
15:34 142.24 142.27 142.24 142.27 14.8K
15:35 142.29 142.29 142.26 142.26 16.3K
15:36 142.28 142.31 142.28 142.31 10.1K
15:37 142.35 142.39 142.34 142.39 42.6K
15:38 142.41 142.43 142.40 142.41 10.4K
15:39 142.40 142.40 142.35 142.35 17.4K
15:40 142.36 142.36 142.35 142.36 25.1K
15:41 142.36 142.36 142.35 142.36 8.0K
15:42 142.37 142.37 142.32 142.33 12.3K
15:43 142.33 142.33 142.32 142.32 18.4K
15:44 142.32 142.32 142.30 142.30 36.8K
15:45 142.28 142.31 142.28 142.28 43.3K
15:46 142.28 142.28 142.25 142.28 38.5K
15:47 142.30 142.36 142.30 142.34 66.3K
15:48 142.35 142.35 142.31 142.31 8.9K
15:49 142.31 142.31 142.28 142.28 10.9K
15:50 142.30 142.46 142.30 142.41 148.2K
15:51 142.41 142.42 142.40 142.40 18.1K
15:52 142.39 142.40 142.39 142.40 9.7K
15:53 142.43 142.43 142.39 142.40 56.5K
15:54 142.42 142.42 142.39 142.39 24.0K
15:55 142.36 142.36 142.35 142.36 82.8K
15:56 142.31 142.31 142.28 142.28 147.9K
15:57 142.32 142.34 142.31 142.31 90.6K
15:58 142.31 142.32 142.31 142.31 81.2K
15:59 142.28 142.34 142.28 142.34 185.8K
16:00 142.36 142.36 142.36 142.36 2,617.6K
16:01 142.36 142.36 142.36 142.36 2.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし