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
09:30 142.30 142.30 141.89 142.17 135.8K
09:31 142.24 142.43 142.15 142.43 49.1K
09:32 142.42 142.47 142.41 142.44 10.7K
09:33 142.42 142.46 142.42 142.42 17.3K
09:34 142.41 142.41 142.38 142.38 12.4K
09:35 142.41 142.45 142.41 142.42 9.1K
09:36 142.40 142.40 142.34 142.34 20.0K
09:37 142.37 142.41 142.37 142.40 9.5K
09:38 142.39 142.40 142.37 142.40 10.9K
09:39 142.39 142.52 142.39 142.52 26.8K
09:40 142.57 142.57 142.50 142.50 22.5K
09:41 142.49 142.53 142.49 142.53 13.2K
09:42 142.50 142.53 142.50 142.53 17.4K
09:43 142.56 142.56 142.52 142.52 30.6K
09:44 142.58 142.59 142.57 142.57 19.6K
09:45 142.60 142.62 142.60 142.62 10.1K
09:46 142.67 142.68 142.65 142.65 14.9K
09:47 142.64 142.64 142.63 142.64 8.1K
09:48 142.61 142.64 142.61 142.64 19.5K
09:49 142.65 142.75 142.65 142.75 67.2K
09:50 142.71 142.73 142.68 142.68 6.8K
09:51 142.66 142.68 142.66 142.67 8.6K
09:52 142.70 142.73 142.70 142.73 9.0K
09:53 142.72 142.72 142.71 142.71 4.9K
09:54 142.72 142.72 142.64 142.65 40.8K
09:55 142.57 142.57 142.56 142.57 10.1K
09:56 142.56 142.73 142.56 142.73 24.8K
09:57 142.70 142.78 142.70 142.76 28.4K
09:58 142.79 142.83 142.79 142.82 21.7K
09:59 142.76 142.76 142.73 142.73 13.5K
10:00 142.77 142.87 142.75 142.87 18.7K
10:01 142.86 142.86 142.82 142.82 8.3K
10:02 142.86 142.92 142.86 142.92 82.1K
10:03 142.91 142.91 142.88 142.88 12.5K
10:04 142.88 142.89 142.88 142.88 21.9K
10:05 142.88 142.88 142.78 142.78 8.7K
10:06 142.80 142.84 142.80 142.84 4.3K
10:07 142.83 142.86 142.83 142.86 11.8K
10:08 142.84 142.85 142.84 142.85 6.6K
10:09 142.85 142.85 142.76 142.77 5.2K
10:10 142.74 142.75 142.73 142.73 9.0K
10:11 142.76 142.76 142.74 142.75 8.9K
10:12 142.76 142.76 142.73 142.73 4.7K
10:13 142.73 142.73 142.66 142.66 32.0K
10:14 142.65 142.65 142.56 142.56 11.3K
10:15 142.53 142.53 142.51 142.51 6.3K
10:16 142.52 142.52 142.50 142.50 21.4K
10:17 142.49 142.51 142.40 142.40 13.6K
10:18 142.40 142.41 142.37 142.37 3.2K
10:19 142.37 142.37 142.34 142.36 4.1K
10:20 142.36 142.36 142.28 142.29 4.8K
10:21 142.32 142.35 142.32 142.35 4.4K
10:22 142.35 142.37 142.34 142.37 15.2K
10:23 142.33 142.33 142.33 142.33 6.8K
10:24 142.28 142.30 142.28 142.30 3.8K
10:25 142.30 142.33 142.30 142.31 4.2K
10:26 142.26 142.26 142.26 142.26 5.7K
10:27 142.26 142.27 142.25 142.27 14.8K
10:28 142.26 142.26 142.23 142.23 6.5K
10:29 142.23 142.23 142.19 142.19 7.7K
10:30 142.18 142.20 142.18 142.18 14.0K
10:31 142.16 142.20 142.16 142.19 5.0K
10:32 142.19 142.24 142.19 142.20 21.5K
10:33 142.20 142.21 142.18 142.20 3.4K
10:34 142.29 142.30 142.22 142.22 10.9K
10:35 142.20 142.25 142.20 142.25 5.1K
10:36 142.20 142.20 142.15 142.15 5.7K
10:37 142.12 142.12 142.08 142.10 13.3K
10:38 142.08 142.10 142.08 142.10 5.7K
10:39 142.12 142.14 142.12 142.13 14.5K
10:40 142.13 142.14 142.12 142.14 9.8K
10:41 142.13 142.16 142.13 142.15 4.8K
10:42 142.13 142.15 142.13 142.13 9.3K
10:43 142.16 142.17 142.16 142.17 5.2K
10:44 142.17 142.17 142.16 142.16 4.4K
10:45 142.23 142.23 142.20 142.20 32.0K
10:46 142.20 142.20 142.14 142.14 3.7K
10:47 142.13 142.13 142.11 142.12 28.5K
10:48 142.11 142.11 142.10 142.10 2.8K
10:49 142.15 142.17 142.15 142.17 27.1K
10:50 142.16 142.16 142.08 142.08 7.5K
10:51 142.06 142.06 142.04 142.04 2.4K
10:52 142.05 142.06 142.04 142.04 11.0K
10:53 142.06 142.06 142.02 142.02 18.2K
10:54 142.03 142.03 141.95 141.95 7.6K
10:55 141.98 142.00 141.98 141.98 12.6K
10:56 142.01 142.01 142.00 142.00 5.4K
10:57 142.00 142.00 141.97 141.97 4.6K
10:58 141.98 141.99 141.98 141.99 26.5K
10:59 141.99 141.99 141.96 141.99 12.9K
11:00 141.99 142.00 141.99 142.00 6.1K
11:01 142.11 142.17 142.11 142.17 27.0K
11:02 142.16 142.18 142.16 142.18 5.3K
11:03 142.18 142.19 142.17 142.17 2.3K
11:04 142.16 142.16 142.11 142.11 8.4K
11:05 142.12 142.19 142.12 142.18 8.1K
11:06 142.18 142.18 142.14 142.14 4.9K
11:07 142.14 142.14 142.09 142.09 8.0K
11:08 142.09 142.09 142.08 142.08 5.9K
11:09 142.09 142.11 142.09 142.09 5.9K
11:10 142.09 142.11 142.08 142.11 6.4K
11:11 142.12 142.12 142.10 142.10 13.5K
11:12 142.10 142.10 142.09 142.09 13.0K
11:13 142.10 142.11 142.09 142.11 9.0K
11:14 142.11 142.14 142.11 142.14 12.1K
11:15 142.11 142.11 142.09 142.09 18.0K
11:16 142.09 142.09 142.06 142.06 15.2K
11:17 142.06 142.06 142.06 142.06 2.1K
11:18 142.06 142.06 142.06 142.06 3.0K
11:19 142.04 142.06 142.04 142.06 6.3K
11:20 142.06 142.06 142.04 142.04 25.0K
11:21 141.98 141.98 141.97 141.97 14.0K
11:22 141.96 141.96 141.95 141.96 5.0K
11:23 141.96 141.97 141.96 141.97 4.2K
11:24 141.98 142.00 141.97 142.00 22.7K
11:25 142.00 142.00 141.98 141.98 78.5K
11:26 141.97 141.97 141.95 141.95 7.1K
11:27 141.95 141.95 141.93 141.94 5.4K
11:28 141.94 141.95 141.94 141.94 3.9K
11:29 141.95 141.97 141.95 141.97 2.2K
11:30 141.97 141.98 141.96 141.96 7.0K
11:31 141.99 142.00 141.98 141.98 34.8K
11:32 142.00 142.00 141.98 141.98 4.3K
11:33 141.99 141.99 141.95 141.99 31.9K
11:34 141.99 142.00 141.99 142.00 4.3K
11:35 141.99 142.05 141.99 142.05 10.9K
11:36 142.06 142.06 142.03 142.03 4.5K
11:37 142.05 142.07 142.05 142.07 11.1K
11:38 142.07 142.10 142.04 142.10 3.3K
11:39 142.16 142.16 142.16 142.16 40.3K
11:40 142.17 142.21 142.17 142.21 13.8K
11:41 142.25 142.29 142.25 142.28 12.8K
11:42 142.29 142.30 142.29 142.30 7.5K
11:43 142.32 142.32 142.31 142.31 8.5K
11:44 142.32 142.38 142.32 142.38 57.2K
11:45 142.38 142.40 142.38 142.40 5.2K
11:46 142.41 142.42 142.40 142.42 13.0K
11:47 142.40 142.41 142.40 142.41 1.3K
11:48 142.42 142.42 142.41 142.41 5.6K
11:49 142.36 142.36 142.35 142.35 12.4K
11:50 142.36 142.38 142.36 142.38 8.1K
11:51 142.38 142.41 142.38 142.41 9.9K
11:52 142.41 142.46 142.41 142.46 4.2K
11:53 142.44 142.45 142.42 142.42 8.2K
11:54 142.42 142.42 142.39 142.39 3.8K
11:55 142.40 142.40 142.38 142.38 5.8K
11:56 142.38 142.45 142.38 142.45 5.9K
11:57 142.44 142.45 142.44 142.45 4.6K
11:58 142.45 142.48 142.45 142.48 3.9K
11:59 142.45 142.48 142.45 142.48 6.2K
12:00 142.44 142.44 142.43 142.43 7.3K
12:01 142.43 142.43 142.43 142.43 3.3K
12:02 142.43 142.47 142.43 142.46 4.0K
12:03 142.47 142.53 142.47 142.53 21.1K
12:04 142.52 142.52 142.51 142.52 8.6K
12:05 142.52 142.52 142.51 142.52 2.8K
12:06 142.52 142.55 142.52 142.55 8.9K
12:07 142.56 142.57 142.56 142.57 13.4K
12:08 142.58 142.59 142.58 142.59 9.7K
12:09 142.58 142.58 142.58 142.58 7.3K
12:10 142.57 142.58 142.56 142.56 16.2K
12:11 142.49 142.49 142.42 142.42 28.1K
12:12 142.40 142.40 142.38 142.38 14.8K
12:13 142.40 142.40 142.37 142.37 5.4K
12:14 142.37 142.39 142.37 142.39 12.8K
12:15 142.42 142.42 142.40 142.42 20.2K
12:16 142.42 142.42 142.40 142.40 2.5K
12:17 142.40 142.40 142.39 142.39 7.4K
12:18 142.43 142.45 142.43 142.43 12.1K
12:19 142.45 142.46 142.45 142.46 6.1K
12:20 142.46 142.50 142.46 142.48 7.1K
12:21 142.48 142.48 142.47 142.47 3.5K
12:22 142.44 142.44 142.40 142.40 30.5K
12:23 142.38 142.40 142.38 142.38 6.8K
12:24 142.38 142.42 142.38 142.42 8.1K
12:25 142.42 142.43 142.42 142.42 10.5K
12:26 142.42 142.44 142.42 142.44 4.7K
12:27 142.43 142.43 142.39 142.39 4.3K
12:28 142.40 142.43 142.40 142.43 6.0K
12:29 142.43 142.45 142.43 142.45 3.9K
12:30 142.43 142.46 142.42 142.46 7.6K
12:31 142.46 142.51 142.46 142.51 12.5K
12:32 142.51 142.51 142.46 142.46 11.1K
12:33 142.47 142.52 142.47 142.52 5.1K
12:34 142.51 142.51 142.50 142.50 3.6K
12:35 142.51 142.51 142.45 142.45 3.2K
12:36 141.95 142.17 141.95 142.01 176.4K
12:37 142.05 142.06 141.85 142.06 3,325.3K
12:38 142.12 142.20 142.12 142.20 9.8K
12:39 142.22 142.23 142.19 142.19 6.2K
12:40 142.21 142.21 142.16 142.18 17.6K
12:41 142.19 142.19 142.15 142.15 11.5K
12:42 142.08 142.24 142.08 142.22 21.0K
12:43 142.23 142.23 142.20 142.20 1.7K
12:44 142.22 142.22 142.13 142.13 10.6K
12:45 142.13 142.13 142.09 142.09 4.4K
12:46 142.11 142.12 142.11 142.11 4.4K
12:47 142.10 142.10 142.02 142.04 5.7K
12:48 141.99 142.02 141.99 142.02 22.5K
12:49 142.01 142.01 141.98 142.00 7.1K
12:50 141.99 141.99 141.99 141.99 2.1K
12:51 142.00 142.00 141.94 141.94 12.7K
12:52 141.91 142.01 141.91 142.01 20.8K
12:53 142.01 142.02 142.00 142.02 4.1K
12:54 142.02 142.04 142.02 142.02 7.8K
12:55 142.00 142.00 142.00 142.00 3.0K
12:56 142.00 142.01 142.00 142.01 7.0K
12:57 141.99 141.99 141.96 141.97 9.0K
12:58 141.97 141.98 141.97 141.98 3.4K
12:59 142.01 142.02 142.01 142.02 29.2K
13:00 142.04 142.04 141.99 141.99 41.7K
13:01 141.99 142.00 141.97 142.00 16.4K
13:02 142.00 142.00 141.98 141.98 9.0K
13:03 141.97 142.01 141.97 142.01 7.3K
13:04 142.01 142.02 142.00 142.02 6.9K
13:05 142.03 142.24 142.03 142.24 13.2K
13:06 142.21 142.26 142.21 142.24 5.5K
13:07 142.21 142.21 142.20 142.21 1.9K
13:08 142.21 142.21 142.18 142.20 5.5K
13:09 142.18 142.22 142.18 142.22 3.0K
13:10 142.22 142.22 142.21 142.21 9.2K
13:11 142.21 142.23 142.21 142.23 1.1K
13:12 142.21 142.21 142.20 142.21 14.1K
13:13 142.21 142.21 142.21 142.21 1.2K
13:14 142.17 142.21 142.16 142.21 14.0K
13:15 142.19 142.21 142.19 142.21 2.8K
13:16 142.21 142.21 142.18 142.18 2.1K
13:17 142.18 142.18 142.18 142.18 6.8K
13:18 142.18 142.20 142.18 142.20 6.0K
13:19 142.20 142.22 142.20 142.22 1.6K
13:20 142.23 142.23 142.21 142.23 15.5K
13:21 142.26 142.27 142.26 142.27 3.6K
13:22 142.26 142.26 142.25 142.25 9.1K
13:23 142.26 142.26 142.22 142.24 7.3K
13:24 142.24 142.28 142.24 142.27 4.6K
13:25 142.26 142.26 142.20 142.20 45.0K
13:26 142.20 142.21 142.20 142.21 6.7K
13:27 142.20 142.21 142.20 142.21 7.2K
13:28 142.23 142.25 142.23 142.25 4.3K
13:29 142.25 142.26 142.25 142.26 1.1K
13:30 142.26 142.26 142.22 142.23 14.4K
13:31 142.22 142.23 142.22 142.23 1.2K
13:32 142.22 142.23 142.21 142.21 2.6K
13:33 142.21 142.21 142.20 142.20 5.9K
13:34 142.21 142.22 142.21 142.22 14.5K
13:35 142.22 142.22 142.20 142.21 8.3K
13:36 142.24 142.24 142.23 142.23 5.5K
13:37 142.24 142.24 142.19 142.20 6.8K
13:38 142.18 142.19 142.18 142.19 3.3K
13:39 142.18 142.19 142.18 142.18 3.1K
13:40 142.21 142.22 142.20 142.22 9.1K
13:41 142.21 142.21 142.20 142.20 1.4K
13:42 142.22 142.22 142.19 142.19 5.2K
13:43 142.20 142.20 142.19 142.20 2.7K
13:44 142.19 142.19 142.11 142.11 28.9K
13:45 142.11 142.14 142.11 142.13 19.8K
13:46 142.12 142.12 142.05 142.05 20.0K
13:47 142.06 142.06 141.99 141.99 19.2K
13:48 141.98 141.98 141.95 141.96 7.4K
13:49 141.99 142.02 141.95 142.02 70.7K
13:50 142.01 142.01 141.96 141.97 16.6K
13:51 141.97 142.04 141.97 142.04 28.7K
13:52 142.03 142.05 142.03 142.05 15.7K
13:53 142.04 142.09 142.04 142.09 10.4K
13:54 142.08 142.15 142.08 142.15 10.1K
13:55 142.16 142.17 142.13 142.13 5.6K
13:56 142.09 142.09 142.08 142.08 9.8K
13:57 142.09 142.13 142.09 142.13 9.1K
13:58 142.14 142.14 142.10 142.10 12.1K
13:59 142.10 142.12 142.10 142.10 6.3K
14:00 142.09 142.10 142.04 142.04 15.1K
14:01 142.04 142.05 142.04 142.05 2.4K
14:02 142.06 142.07 142.06 142.06 3.6K
14:03 142.08 142.08 142.06 142.06 2.7K
14:04 142.05 142.05 142.05 142.05 1.3K
14:05 142.05 142.06 142.03 142.03 4.7K
14:06 142.03 142.08 142.03 142.08 5.7K
14:07 142.08 142.08 142.06 142.06 6.1K
14:08 142.05 142.07 142.04 142.05 11.8K
14:09 142.09 142.13 142.09 142.13 9.4K
14:10 142.12 142.12 142.08 142.08 13.1K
14:11 142.07 142.07 142.07 142.07 10.3K
14:12 142.03 142.03 142.02 142.02 29.1K
14:13 142.00 142.00 141.97 141.97 13.9K
14:14 141.93 141.93 141.88 141.88 7.2K
14:15 141.88 141.91 141.88 141.89 5.1K
14:16 141.85 141.85 141.83 141.83 12.7K
14:17 141.84 141.86 141.84 141.86 12.1K
14:18 141.85 141.86 141.84 141.84 3.2K
14:19 141.83 141.85 141.83 141.85 9.1K
14:20 141.86 141.89 141.86 141.88 3.1K
14:21 141.88 141.89 141.88 141.88 8.3K
14:22 141.88 141.90 141.88 141.90 13.4K
14:23 141.94 141.95 141.94 141.94 6.4K
14:24 141.96 141.96 141.93 141.94 12.1K
14:25 141.96 141.97 141.95 141.97 5.1K
14:26 141.98 142.00 141.98 141.99 3.4K
14:27 141.94 141.94 141.89 141.90 17.7K
14:28 141.90 141.90 141.87 141.87 9.3K
14:29 141.88 141.92 141.88 141.92 11.5K
14:30 141.93 141.93 141.83 141.83 7.0K
14:31 141.84 141.84 141.76 141.76 18.2K
14:32 141.77 141.77 141.75 141.76 7.2K
14:33 141.76 141.78 141.76 141.78 5.9K
14:34 141.78 141.78 141.73 141.73 40.5K
14:35 141.72 141.76 141.72 141.76 8.8K
14:36 141.76 141.76 141.74 141.74 9.5K
14:37 141.73 141.73 141.71 141.72 2.5K
14:38 141.72 141.72 141.69 141.71 10.9K
14:39 141.71 141.77 141.71 141.73 15.2K
14:40 141.73 141.73 141.69 141.69 30.9K
14:41 141.67 141.67 141.65 141.66 5.8K
14:42 141.70 141.72 141.70 141.71 5.3K
14:43 141.71 141.75 141.71 141.75 8.8K
14:44 141.74 141.76 141.74 141.76 5.5K
14:45 141.75 141.75 141.67 141.67 19.8K
14:46 141.67 141.67 141.61 141.61 5.0K
14:47 141.63 141.66 141.61 141.61 6.0K
14:48 141.62 141.62 141.59 141.59 5.1K
14:49 141.58 141.62 141.58 141.62 7.8K
14:50 141.60 141.60 141.55 141.55 3.2K
14:51 141.55 141.58 141.55 141.58 8.1K
14:52 141.58 141.58 141.56 141.56 32.8K
14:53 141.61 141.62 141.61 141.62 5.9K
14:54 141.62 141.62 141.60 141.62 6.2K
14:55 141.62 141.62 141.62 141.62 3.3K
14:56 141.62 141.68 141.62 141.66 23.2K
14:57 141.67 141.67 141.66 141.66 11.4K
14:58 141.66 141.66 141.58 141.58 42.4K
14:59 141.58 141.58 141.55 141.56 8.1K
15:00 141.56 141.57 141.56 141.56 9.7K
15:01 141.56 141.56 141.53 141.56 16.1K
15:02 141.53 141.53 141.52 141.52 14.0K
15:03 141.52 141.57 141.52 141.57 17.6K
15:04 141.58 141.59 141.56 141.59 8.6K
15:05 141.60 141.60 141.56 141.56 16.4K
15:06 141.61 141.61 141.59 141.60 9.2K
15:07 141.60 141.60 141.58 141.58 0.5K
15:08 141.54 141.54 141.48 141.48 33.1K
15:09 141.48 141.50 141.48 141.50 10.0K
15:10 141.52 141.61 141.52 141.61 40.1K
15:11 141.57 141.58 141.55 141.55 12.7K
15:12 141.58 141.58 141.54 141.54 16.2K
15:13 141.54 141.56 141.54 141.55 14.7K
15:14 141.54 141.58 141.53 141.58 31.2K
15:15 141.53 141.53 141.50 141.50 7.3K
15:16 141.51 141.62 141.51 141.62 38.2K
15:17 141.63 141.68 141.63 141.68 7.1K
15:18 141.69 141.73 141.69 141.71 8.7K
15:19 141.71 141.73 141.71 141.73 3.2K
15:20 141.73 141.85 141.73 141.85 19.9K
15:21 141.79 141.79 141.75 141.76 36.1K
15:22 141.76 141.78 141.74 141.78 12.6K
15:23 141.81 141.84 141.81 141.84 7.6K
15:24 141.84 141.84 141.81 141.81 23.0K
15:25 141.80 141.82 141.80 141.80 9.1K
15:26 141.82 141.83 141.81 141.83 13.9K
15:27 141.83 141.83 141.79 141.79 3.1K
15:28 141.79 141.79 141.74 141.77 21.6K
15:29 141.75 141.75 141.71 141.71 12.1K
15:30 141.72 141.72 141.70 141.70 6.5K
15:31 141.71 141.71 141.69 141.71 10.1K
15:32 141.70 141.70 141.63 141.63 46.1K
15:33 141.63 141.68 141.63 141.68 12.4K
15:34 141.69 141.75 141.69 141.75 16.8K
15:35 141.73 141.76 141.72 141.76 16.5K
15:36 141.78 141.82 141.78 141.82 27.3K
15:37 141.80 141.80 141.76 141.76 26.6K
15:38 141.77 141.77 141.74 141.75 16.9K
15:39 141.76 141.78 141.76 141.78 14.7K
15:40 141.77 141.79 141.76 141.77 43.1K
15:41 141.77 141.80 141.77 141.80 11.0K
15:42 141.80 141.80 141.78 141.78 26.3K
15:43 141.77 141.84 141.77 141.83 52.6K
15:44 141.82 141.83 141.82 141.83 17.8K
15:45 141.77 141.78 141.72 141.72 70.5K
15:46 141.72 141.74 141.72 141.72 13.1K
15:47 141.74 141.74 141.72 141.72 25.1K
15:48 141.72 141.73 141.72 141.73 9.4K
15:49 141.74 141.77 141.74 141.75 14.5K
15:50 141.83 141.84 141.81 141.84 89.5K
15:51 141.82 141.83 141.82 141.83 33.0K
15:52 141.84 141.86 141.84 141.84 69.8K
15:53 141.85 141.85 141.80 141.81 52.8K
15:54 141.84 141.88 141.84 141.86 75.6K
15:55 141.88 141.99 141.88 141.99 93.8K
15:56 142.01 142.04 142.01 142.04 57.3K
15:57 142.05 142.05 142.04 142.04 55.4K
15:58 141.97 141.97 141.92 141.92 145.9K
15:59 141.97 142.00 141.97 142.00 103.7K
16:00 141.95 141.95 141.95 141.95 2,457.1K
16:01 141.95 141.95 141.95 141.95 7.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし