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
09:30 141.94 141.94 141.87 141.94 158.5K
09:31 141.89 141.90 141.71 141.90 69.1K
09:32 141.91 141.94 141.82 141.82 16.7K
09:33 141.85 141.95 141.85 141.95 18.4K
09:34 141.80 141.89 141.80 141.88 9.7K
09:35 141.88 141.94 141.84 141.94 30.4K
09:36 141.91 141.98 141.91 141.98 11.6K
09:37 141.98 142.09 141.98 142.09 5.8K
09:38 142.09 142.11 142.09 142.10 9.4K
09:39 142.13 142.19 142.12 142.12 6.4K
09:40 142.18 142.18 142.08 142.08 48.6K
09:41 142.07 142.07 141.98 141.98 25.4K
09:42 142.02 142.03 142.02 142.02 21.8K
09:43 142.05 142.05 142.01 142.01 4.5K
09:44 142.02 142.02 141.97 141.97 26.7K
09:45 141.99 142.11 141.99 142.11 16.2K
09:46 142.11 142.22 142.11 142.22 7.6K
09:47 142.20 142.29 142.20 142.29 10.7K
09:48 142.27 142.29 142.25 142.25 6.7K
09:49 142.24 142.26 142.23 142.26 10.5K
09:50 142.26 142.30 142.26 142.29 8.3K
09:51 142.28 142.34 142.28 142.34 10.3K
09:52 142.44 142.44 142.38 142.38 14.5K
09:53 142.38 142.41 142.37 142.41 8.7K
09:54 142.43 142.49 142.43 142.49 31.3K
09:55 142.53 142.62 142.53 142.62 34.8K
09:56 142.61 142.62 142.61 142.62 13.5K
09:57 142.71 142.71 142.68 142.68 45.8K
09:58 142.66 142.68 142.65 142.65 19.3K
09:59 142.63 142.89 142.63 142.89 93.5K
10:00 142.96 142.96 142.87 142.89 48.2K
10:01 142.94 142.94 142.93 142.93 14.5K
10:02 142.94 143.03 142.94 143.03 19.7K
10:03 143.03 143.11 143.03 143.11 36.6K
10:04 143.12 143.12 143.12 143.12 12.2K
10:05 143.06 143.11 143.05 143.11 58.8K
10:06 143.16 143.23 143.13 143.23 18.0K
10:07 143.25 143.33 143.25 143.33 49.6K
10:08 143.32 143.39 143.32 143.39 32.8K
10:09 143.40 143.40 143.34 143.39 37.2K
10:10 143.30 143.30 143.25 143.25 14.6K
10:11 143.24 143.30 143.24 143.28 9.1K
10:12 143.28 143.28 143.23 143.23 16.7K
10:13 143.21 143.27 143.21 143.27 33.6K
10:14 143.27 143.27 143.23 143.26 10.7K
10:15 143.25 143.27 143.25 143.27 7.4K
10:16 143.27 143.27 143.18 143.18 24.2K
10:17 143.15 143.15 143.13 143.14 4.3K
10:18 143.16 143.16 143.13 143.13 8.4K
10:19 143.11 143.11 142.98 142.98 14.8K
10:20 143.00 143.09 143.00 143.09 9.8K
10:21 143.10 143.11 143.10 143.11 3.3K
10:22 143.08 143.16 143.08 143.16 18.2K
10:23 143.15 143.18 143.15 143.18 3.9K
10:24 143.20 143.22 143.19 143.22 5.4K
10:25 143.22 143.24 143.22 143.22 4.6K
10:26 143.23 143.27 143.23 143.27 8.1K
10:27 143.24 143.26 143.23 143.23 10.0K
10:28 143.23 143.23 143.21 143.21 6.1K
10:29 143.25 143.35 143.25 143.34 9.2K
10:30 143.35 143.40 143.35 143.40 8.8K
10:31 143.40 143.40 143.37 143.37 37.8K
10:32 143.37 143.41 143.37 143.41 27.7K
10:33 143.43 143.50 143.43 143.50 23.8K
10:34 143.47 143.50 143.47 143.50 39.7K
10:35 143.52 143.53 143.51 143.53 10.5K
10:36 143.53 143.53 143.50 143.50 4.3K
10:37 143.50 143.50 143.43 143.43 27.5K
10:38 143.41 143.42 143.39 143.42 12.4K
10:39 143.40 143.40 143.36 143.36 11.4K
10:40 143.37 143.38 143.35 143.35 6.4K
10:41 143.39 143.41 143.39 143.41 13.1K
10:42 143.41 143.41 143.38 143.39 11.2K
10:43 143.39 143.39 143.30 143.30 24.1K
10:44 143.26 143.26 143.22 143.22 3.2K
10:45 143.27 143.33 143.27 143.33 13.1K
10:46 143.32 143.32 143.30 143.31 6.4K
10:47 143.33 143.33 143.31 143.31 3.8K
10:48 143.32 143.34 143.32 143.33 5.4K
10:49 143.34 143.36 143.34 143.34 6.7K
10:50 143.32 143.33 143.32 143.33 5.6K
10:51 143.33 143.33 143.30 143.31 1.8K
10:52 143.29 143.30 143.28 143.30 6.1K
10:53 143.30 143.30 143.26 143.26 5.2K
10:54 143.28 143.28 143.24 143.25 13.2K
10:55 143.28 143.28 143.28 143.28 10.1K
10:56 143.28 143.28 143.24 143.26 9.5K
10:57 143.25 143.29 143.25 143.29 22.9K
10:58 143.32 143.32 143.32 143.32 6.0K
10:59 143.33 143.33 143.33 143.33 10.7K
11:00 143.36 143.38 143.36 143.37 32.4K
11:01 143.37 143.37 143.36 143.36 1.5K
11:02 143.35 143.35 143.34 143.35 5.5K
11:03 143.34 143.39 143.34 143.39 8.8K
11:04 143.40 143.40 143.33 143.35 11.4K
11:05 143.36 143.36 143.34 143.34 2.5K
11:06 143.38 143.38 143.36 143.36 20.9K
11:07 143.37 143.37 143.36 143.36 9.8K
11:08 143.34 143.36 143.29 143.29 15.1K
11:09 143.27 143.27 143.25 143.26 7.6K
11:10 143.26 143.26 143.23 143.23 2.8K
11:11 143.22 143.23 143.21 143.21 20.1K
11:12 143.19 143.23 143.19 143.23 5.8K
11:13 143.22 143.24 143.22 143.22 6.9K
11:14 143.23 143.23 143.21 143.22 23.7K
11:15 143.26 143.29 143.26 143.28 21.5K
11:16 143.27 143.27 143.17 143.17 5.2K
11:17 143.17 143.17 143.14 143.14 4.4K
11:18 143.16 143.16 143.12 143.12 8.3K
11:19 143.13 143.14 143.13 143.14 3.3K
11:20 143.14 143.24 143.14 143.24 21.6K
11:21 143.26 143.27 143.23 143.25 20.0K
11:22 143.25 143.28 143.25 143.28 15.5K
11:23 143.28 143.28 143.28 143.28 0.9K
11:24 143.27 143.27 143.24 143.24 24.1K
11:25 143.23 143.23 143.22 143.22 11.4K
11:26 143.22 143.23 143.22 143.22 8.0K
11:27 143.22 143.28 143.22 143.28 6.1K
11:28 143.29 143.31 143.29 143.31 6.9K
11:29 143.30 143.30 143.29 143.29 12.0K
11:30 143.29 143.29 143.23 143.23 11.4K
11:31 143.24 143.24 143.22 143.22 4.3K
11:32 143.22 143.28 143.22 143.27 22.8K
11:33 143.26 143.26 143.24 143.24 6.4K
11:34 143.23 143.23 143.13 143.13 8.9K
11:35 143.12 143.13 143.12 143.13 14.8K
11:36 143.14 143.14 143.12 143.12 3.7K
11:37 143.11 143.12 143.11 143.12 2.2K
11:38 143.12 143.13 143.12 143.12 1.9K
11:39 143.11 143.12 143.09 143.09 18.3K
11:40 143.08 143.10 143.08 143.10 4.8K
11:41 143.09 143.10 143.05 143.05 3.5K
11:42 143.07 143.10 143.07 143.10 6.2K
11:43 143.10 143.10 143.08 143.08 3.9K
11:44 143.07 143.08 143.07 143.07 3.2K
11:45 143.07 143.07 143.06 143.06 3.0K
11:46 143.05 143.06 143.05 143.06 1.0K
11:47 143.05 143.05 143.01 143.02 5.3K
11:48 143.02 143.04 143.02 143.04 17.7K
11:49 143.03 143.03 143.02 143.03 6.2K
11:50 143.02 143.03 143.02 143.02 2.1K
11:51 143.01 143.02 143.01 143.01 5.5K
11:52 143.01 143.01 142.99 142.99 3.9K
11:53 142.99 142.99 142.97 142.99 2.1K
11:54 142.99 142.99 142.97 142.99 2.7K
11:55 143.00 143.00 142.98 142.98 4.9K
11:56 142.98 142.98 142.97 142.97 3.2K
11:57 142.96 142.96 142.92 142.92 6.8K
11:58 142.92 142.96 142.92 142.96 12.9K
11:59 142.98 142.98 142.96 142.96 0.9K
12:00 142.99 143.00 142.99 143.00 9.8K
12:01 143.00 143.02 143.00 143.02 2.0K
12:02 143.03 143.03 143.01 143.01 1.9K
12:03 143.01 143.02 143.00 143.00 1.2K
12:04 143.00 143.00 142.96 142.96 4.9K
12:05 142.96 142.99 142.96 142.99 1.1K
12:06 142.99 142.99 142.99 142.99 1.2K
12:07 143.00 143.00 142.97 142.97 1.7K
12:08 142.97 142.97 142.96 142.97 3.7K
12:09 142.97 142.97 142.96 142.96 0.7K
12:10 142.96 142.96 142.93 142.93 7.1K
12:11 142.88 142.88 142.86 142.86 29.4K
12:12 142.86 142.86 142.85 142.85 15.6K
12:13 142.85 142.89 142.85 142.89 9.4K
12:14 142.89 142.89 142.88 142.88 3.4K
12:15 142.87 142.89 142.87 142.89 4.1K
12:16 142.89 142.91 142.89 142.91 4.1K
12:17 142.91 142.91 142.90 142.90 4.7K
12:18 142.91 142.91 142.90 142.90 3.5K
12:19 142.90 142.93 142.90 142.93 5.9K
12:20 142.93 142.94 142.93 142.94 7.6K
12:21 142.95 142.95 142.94 142.95 9.0K
12:22 142.96 142.96 142.95 142.95 1.2K
12:23 142.93 142.93 142.91 142.93 7.4K
12:24 142.95 142.95 142.95 142.95 2.4K
12:25 142.97 142.99 142.97 142.97 12.4K
12:26 142.97 143.00 142.97 142.98 6.5K
12:27 142.98 143.02 142.98 143.02 7.9K
12:28 143.02 143.02 142.98 142.98 7.0K
12:29 142.97 142.98 142.96 142.96 4.2K
12:30 142.97 142.97 142.96 142.96 1.7K
12:31 142.98 143.01 142.98 143.01 3.9K
12:32 143.02 143.02 143.02 143.02 8.3K
12:33 143.05 143.05 143.05 143.05 3.1K
12:34 143.05 143.06 143.05 143.05 2.6K
12:35 143.05 143.09 143.05 143.09 19.3K
12:36 143.09 143.15 143.09 143.15 3.8K
12:37 143.15 143.20 143.13 143.20 9.9K
12:38 143.19 143.21 143.19 143.19 1.0K
12:39 143.19 143.20 143.19 143.20 2.3K
12:40 143.20 143.21 143.20 143.21 4.0K
12:41 143.21 143.23 143.21 143.22 2.1K
12:42 143.22 143.22 143.21 143.22 1.8K
12:43 143.23 143.23 143.21 143.21 2.1K
12:44 143.22 143.22 143.22 143.22 2.7K
12:45 143.23 143.26 143.23 143.23 11.6K
12:46 143.24 143.24 143.22 143.22 2.9K
12:47 143.22 143.23 143.22 143.23 3.3K
12:48 143.23 143.23 143.22 143.23 1.0K
12:49 143.23 143.24 143.22 143.24 3.0K
12:50 143.23 143.27 143.21 143.27 23.0K
12:51 143.28 143.30 143.28 143.30 21.9K
12:52 143.32 143.34 143.32 143.34 3.9K
12:53 143.34 143.34 143.34 143.34 4.7K
12:54 143.36 143.38 143.36 143.37 1.0K
12:55 143.37 143.38 143.37 143.38 1.8K
12:56 143.35 143.35 143.34 143.35 3.2K
12:57 143.35 143.36 143.34 143.36 9.7K
12:58 143.36 143.38 143.36 143.37 5.5K
12:59 143.36 143.38 143.36 143.37 13.0K
13:00 143.37 143.38 143.37 143.38 1.8K
13:01 143.39 143.41 143.39 143.40 14.4K
13:02 143.42 143.44 143.41 143.44 15.1K
13:03 143.45 143.45 143.43 143.43 3.9K
13:04 143.43 143.47 143.43 143.47 19.2K
13:05 143.47 143.47 143.44 143.44 18.3K
13:06 143.45 143.46 143.45 143.45 11.9K
13:07 143.46 143.46 143.41 143.41 11.7K
13:08 143.41 143.41 143.38 143.38 1.2K
13:09 143.39 143.39 143.37 143.38 16.8K
13:10 143.38 143.40 143.38 143.40 9.4K
13:11 143.38 143.38 143.37 143.38 6.7K
13:12 143.38 143.38 143.38 143.38 30.7K
13:13 143.36 143.37 143.36 143.36 2.0K
13:14 143.35 143.35 143.32 143.32 8.3K
13:15 143.31 143.31 143.28 143.28 16.9K
13:16 143.27 143.27 143.25 143.25 7.2K
13:17 143.25 143.25 143.24 143.24 1.5K
13:18 143.24 143.25 143.24 143.25 10.8K
13:19 143.25 143.29 143.25 143.29 11.8K
13:20 143.29 143.29 143.26 143.28 16.5K
13:21 143.28 143.28 143.28 143.28 0.6K
13:22 143.28 143.30 143.28 143.30 1.7K
13:23 143.30 143.30 143.29 143.29 8.6K
13:24 143.29 143.32 143.29 143.32 25.3K
13:25 143.33 143.38 143.33 143.38 25.7K
13:26 143.38 143.38 143.35 143.35 4.3K
13:27 143.35 143.40 143.35 143.40 15.0K
13:28 143.39 143.39 143.34 143.34 4.6K
13:29 143.34 143.36 143.34 143.36 1.4K
13:30 143.36 143.37 143.36 143.37 5.1K
13:31 143.37 143.37 143.35 143.35 5.8K
13:32 143.36 143.36 143.35 143.35 3.5K
13:33 143.35 143.36 143.33 143.36 24.5K
13:34 143.36 143.40 143.36 143.40 5.2K
13:35 143.40 143.41 143.39 143.41 1.9K
13:36 143.41 143.43 143.41 143.43 4.2K
13:37 143.43 143.44 143.43 143.44 1.7K
13:38 143.43 143.43 143.42 143.43 7.1K
13:39 143.43 143.43 143.39 143.39 5.3K
13:40 143.40 143.40 143.37 143.37 11.0K
13:41 143.37 143.38 143.37 143.38 5.0K
13:42 143.38 143.39 143.38 143.39 1.0K
13:43 143.39 143.39 143.38 143.38 7.9K
13:44 143.38 143.43 143.38 143.43 4.9K
13:45 143.43 143.43 143.39 143.39 13.6K
13:46 143.39 143.40 143.39 143.39 3.0K
13:47 143.40 143.40 143.30 143.30 51.0K
13:48 143.29 143.31 143.29 143.29 3.3K
13:49 143.29 143.30 143.29 143.30 6.5K
13:50 143.30 143.33 143.30 143.33 2.0K
13:51 143.33 143.33 143.28 143.28 3.6K
13:52 143.29 143.30 143.28 143.28 3.6K
13:53 143.28 143.28 143.26 143.26 1.4K
13:54 143.29 143.30 143.29 143.29 9.2K
13:55 143.30 143.32 143.30 143.31 9.1K
13:56 143.36 143.36 143.33 143.34 14.9K
13:57 143.33 143.33 143.28 143.28 14.7K
13:58 143.29 143.29 143.27 143.29 5.6K
13:59 143.28 143.29 143.27 143.28 0.7K
14:00 143.28 143.31 143.28 143.31 17.1K
14:01 143.32 143.32 143.30 143.32 6.0K
14:02 143.32 143.33 143.32 143.33 4.1K
14:03 143.33 143.33 143.32 143.32 5.8K
14:04 143.32 143.32 143.31 143.31 3.7K
14:05 143.30 143.32 143.30 143.32 2.3K
14:06 143.31 143.34 143.31 143.34 11.1K
14:07 143.32 143.34 143.32 143.33 8.3K
14:08 143.33 143.33 143.33 143.33 6.9K
14:09 143.34 143.34 143.33 143.33 3.5K
14:10 143.33 143.36 143.33 143.36 14.5K
14:11 143.36 143.37 143.35 143.37 2.0K
14:12 143.38 143.38 143.38 143.38 4.2K
14:13 143.36 143.37 143.36 143.37 5.6K
14:14 143.37 143.39 143.36 143.39 18.6K
14:15 143.40 143.41 143.39 143.41 6.0K
14:16 143.43 143.46 143.43 143.46 5.4K
14:17 143.45 143.45 143.43 143.43 5.6K
14:18 143.44 143.45 143.44 143.45 2.4K
14:19 143.44 143.45 143.44 143.45 15.9K
14:20 143.44 143.44 143.43 143.43 7.5K
14:21 143.43 143.43 143.43 143.43 5.7K
14:22 143.43 143.43 143.42 143.42 8.1K
14:23 143.43 143.54 143.43 143.54 27.5K
14:24 143.52 143.53 143.52 143.53 10.5K
14:25 143.53 143.55 143.53 143.54 4.3K
14:26 143.59 143.59 143.58 143.58 43.9K
14:27 143.57 143.57 143.56 143.56 10.9K
14:28 143.57 143.57 143.55 143.55 4.0K
14:29 143.55 143.56 143.54 143.56 3.9K
14:30 143.56 143.58 143.56 143.58 16.6K
14:31 143.58 143.58 143.54 143.54 7.8K
14:32 143.56 143.56 143.55 143.56 15.2K
14:33 143.56 143.57 143.54 143.54 4.2K
14:34 143.56 143.57 143.55 143.55 30.1K
14:35 143.54 143.58 143.54 143.58 9.9K
14:36 143.59 143.59 143.57 143.57 3.2K
14:37 143.57 143.57 143.57 143.57 4.9K
14:38 143.58 143.61 143.58 143.60 14.4K
14:39 143.61 143.61 143.60 143.60 8.0K
14:40 143.65 143.65 143.63 143.65 31.0K
14:41 143.63 143.65 143.63 143.65 4.9K
14:42 143.66 143.68 143.66 143.67 16.2K
14:43 143.66 143.67 143.66 143.67 7.8K
14:44 143.67 143.67 143.63 143.63 6.1K
14:45 143.64 143.64 143.63 143.63 17.4K
14:46 143.61 143.61 143.59 143.61 39.6K
14:47 143.60 143.60 143.58 143.58 6.6K
14:48 143.58 143.59 143.57 143.57 1.8K
14:49 143.58 143.58 143.57 143.58 13.8K
14:50 143.57 143.60 143.57 143.60 23.9K
14:51 143.57 143.57 143.54 143.55 22.7K
14:52 143.54 143.56 143.54 143.54 20.0K
14:53 143.52 143.55 143.49 143.49 37.0K
14:54 143.48 143.48 143.46 143.46 5.9K
14:55 143.47 143.47 143.44 143.45 7.7K
14:56 143.47 143.48 143.47 143.47 7.4K
14:57 143.47 143.47 143.39 143.39 8.8K
14:58 143.43 143.44 143.43 143.44 2.0K
14:59 143.44 143.45 143.40 143.42 169.3K
15:00 143.42 143.50 143.42 143.50 23.5K
15:01 143.51 143.54 143.51 143.54 8.7K
15:02 143.54 143.55 143.54 143.54 6.7K
15:03 143.56 143.56 143.55 143.55 23.5K
15:04 143.53 143.57 143.53 143.57 5.7K
15:05 143.55 143.57 143.55 143.56 21.7K
15:06 143.58 143.58 143.56 143.56 10.2K
15:07 143.55 143.56 143.55 143.56 14.0K
15:08 143.54 143.58 143.54 143.58 14.7K
15:09 143.58 143.58 143.58 143.58 1.3K
15:10 143.59 143.59 143.59 143.59 8.2K
15:11 143.58 143.61 143.58 143.61 23.0K
15:12 143.62 143.62 143.56 143.56 12.9K
15:13 143.56 143.58 143.56 143.58 32.8K
15:14 143.58 143.58 143.53 143.53 7.5K
15:15 143.54 143.54 143.53 143.54 5.9K
15:16 143.54 143.58 143.54 143.58 7.6K
15:17 143.57 143.58 143.57 143.57 1.9K
15:18 143.57 143.57 143.52 143.52 12.2K
15:19 143.45 143.57 143.45 143.57 59.0K
15:20 143.57 143.57 143.56 143.57 17.6K
15:21 143.54 143.56 143.54 143.56 4.0K
15:22 143.50 143.50 143.46 143.46 41.6K
15:23 143.50 143.51 143.50 143.51 6.6K
15:24 143.50 143.52 143.50 143.52 10.2K
15:25 143.50 143.52 143.50 143.51 27.0K
15:26 143.52 143.52 143.51 143.52 118.4K
15:27 143.51 143.57 143.51 143.53 88.0K
15:28 143.53 143.54 143.53 143.54 16.1K
15:29 143.53 143.56 143.53 143.56 29.6K
15:30 143.56 143.57 143.54 143.54 33.5K
15:31 143.52 143.55 143.52 143.54 36.2K
15:32 143.54 143.57 143.53 143.57 21.1K
15:33 143.57 143.63 143.57 143.63 73.9K
15:34 143.65 143.65 143.64 143.65 62.0K
15:35 143.66 143.69 143.66 143.67 60.0K
15:36 143.66 143.67 143.66 143.67 20.6K
15:37 143.65 143.65 143.61 143.61 16.4K
15:38 143.61 143.62 143.61 143.61 15.1K
15:39 143.61 143.63 143.61 143.63 16.8K
15:40 143.63 143.65 143.63 143.63 47.9K
15:41 143.66 143.66 143.65 143.65 41.7K
15:42 143.65 143.65 143.63 143.63 12.2K
15:43 143.62 143.64 143.62 143.64 43.2K
15:44 143.61 143.65 143.61 143.64 68.6K
15:45 143.65 143.65 143.65 143.65 26.2K
15:46 143.64 143.64 143.63 143.63 17.3K
15:47 143.63 143.67 143.63 143.67 35.3K
15:48 143.67 143.67 143.66 143.66 20.7K
15:49 143.67 143.69 143.66 143.69 71.4K
15:50 143.69 143.70 143.68 143.70 100.6K
15:51 143.69 143.82 143.69 143.82 182.0K
15:52 143.82 143.84 143.82 143.83 52.7K
15:53 143.83 143.83 143.81 143.81 95.1K
15:54 143.81 143.81 143.76 143.76 60.3K
15:55 143.81 143.83 143.81 143.83 187.7K
15:56 143.82 143.82 143.79 143.79 58.4K
15:57 143.84 143.84 143.83 143.84 156.6K
15:58 143.82 143.83 143.82 143.82 104.9K
15:59 143.80 143.80 143.77 143.80 214.3K
16:00 143.83 143.83 143.83 143.83 3,781.2K
16:01 143.83 143.83 143.83 143.83 164.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし