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
09:30 144.16 145.48 144.16 145.23 503.4K
09:31 145.37 145.44 144.87 144.92 45.7K
09:32 145.07 145.34 145.07 145.23 51.1K
09:33 145.45 145.45 145.20 145.20 142.9K
09:34 145.39 145.47 145.38 145.41 112.8K
09:35 145.68 146.10 145.68 146.10 461.8K
09:36 146.22 146.22 146.03 146.13 337.6K
09:37 146.08 146.35 146.08 146.35 86.0K
09:38 146.46 146.72 146.46 146.57 147.6K
09:39 146.44 146.44 146.20 146.20 62.3K
09:40 146.26 146.43 146.26 146.43 108.5K
09:41 146.36 146.49 146.35 146.35 129.7K
09:42 146.28 146.28 146.14 146.14 64.0K
09:43 146.11 146.11 146.03 146.03 44.6K
09:44 145.93 146.07 145.91 146.07 66.7K
09:45 146.10 146.14 145.95 146.14 78.5K
09:46 146.17 146.27 146.15 146.27 62.6K
09:47 146.25 146.26 146.25 146.26 45.2K
09:48 146.31 146.31 146.23 146.23 30.2K
09:49 146.23 146.44 146.23 146.40 66.7K
09:50 146.54 146.59 146.34 146.34 69.5K
09:51 146.36 146.43 146.36 146.43 32.7K
09:52 146.38 146.46 146.38 146.44 44.9K
09:53 146.44 146.51 146.44 146.51 39.6K
09:54 146.47 146.47 146.33 146.33 27.3K
09:55 146.25 146.28 146.23 146.27 16.3K
09:56 146.27 146.28 146.20 146.28 40.9K
09:57 146.28 146.28 146.19 146.20 15.4K
09:58 146.18 146.18 146.15 146.15 83.4K
09:59 146.17 146.17 146.11 146.11 29.0K
10:00 146.14 146.20 146.14 146.20 39.5K
10:01 146.18 146.18 146.13 146.14 15.9K
10:02 146.20 146.20 146.17 146.17 24.2K
10:03 146.19 146.21 146.19 146.21 37.0K
10:04 146.20 146.23 146.19 146.22 21.7K
10:05 146.17 146.18 146.16 146.18 26.2K
10:06 146.22 146.31 146.22 146.30 40.1K
10:07 146.27 146.31 146.22 146.31 21.7K
10:08 146.31 146.40 146.31 146.40 33.2K
10:09 146.38 146.38 146.31 146.31 16.5K
10:10 146.30 146.30 146.28 146.28 17.6K
10:11 146.29 146.29 146.18 146.18 14.6K
10:12 146.18 146.27 146.18 146.20 27.7K
10:13 146.16 146.16 146.10 146.11 24.0K
10:14 146.17 146.20 146.16 146.16 23.7K
10:15 146.17 146.17 146.09 146.09 20.6K
10:16 146.07 146.10 146.07 146.10 7.9K
10:17 146.10 146.10 146.05 146.06 13.9K
10:18 146.07 146.08 146.05 146.08 34.1K
10:19 146.06 146.06 146.01 146.01 14.9K
10:20 146.00 146.03 146.00 146.03 11.6K
10:21 145.99 146.02 145.97 145.99 9.6K
10:22 146.00 146.07 146.00 146.04 12.1K
10:23 146.12 146.15 146.12 146.15 30.0K
10:24 146.20 146.22 146.17 146.17 25.8K
10:25 146.18 146.19 146.18 146.18 2.5K
10:26 146.19 146.19 146.14 146.14 17.5K
10:27 146.14 146.18 146.14 146.18 40.2K
10:28 146.18 146.18 146.13 146.13 28.9K
10:29 146.16 146.17 146.15 146.16 15.0K
10:30 146.17 146.17 146.14 146.14 54.2K
10:31 146.12 146.14 146.12 146.14 26.1K
10:32 146.14 146.14 146.11 146.11 14.2K
10:33 146.05 146.08 146.03 146.08 36.2K
10:34 146.22 146.23 146.15 146.15 45.4K
10:35 146.11 146.14 146.11 146.14 2.8K
10:36 146.12 146.12 146.06 146.10 15.2K
10:37 146.11 146.11 146.09 146.09 9.7K
10:38 146.13 146.14 146.13 146.14 9.4K
10:39 146.10 146.11 146.10 146.11 16.9K
10:40 146.11 146.17 146.11 146.17 8.2K
10:41 146.13 146.15 146.13 146.15 7.3K
10:42 146.18 146.20 146.16 146.20 46.5K
10:43 146.20 146.22 146.20 146.22 4.6K
10:44 146.23 146.23 146.11 146.11 18.6K
10:45 146.08 146.08 145.97 145.97 22.6K
10:46 145.98 145.98 145.87 145.87 27.3K
10:47 145.88 145.88 145.82 145.84 30.3K
10:48 145.86 145.88 145.86 145.87 11.8K
10:49 145.92 145.99 145.92 145.99 11.9K
10:50 145.99 146.04 145.99 146.04 11.9K
10:51 146.10 146.21 146.10 146.21 22.6K
10:52 146.25 146.29 146.25 146.29 13.9K
10:53 146.27 146.27 146.24 146.24 9.4K
10:54 146.26 146.27 146.24 146.27 6.1K
10:55 146.26 146.31 146.26 146.31 4.1K
10:56 146.32 146.36 146.32 146.36 6.2K
10:57 146.30 146.33 146.30 146.32 17.6K
10:58 146.33 146.34 146.33 146.33 6.3K
10:59 146.31 146.34 146.31 146.34 14.9K
11:00 146.37 146.48 146.37 146.46 38.6K
11:01 146.44 146.45 146.38 146.38 15.8K
11:02 146.43 146.46 146.43 146.46 13.1K
11:03 146.46 146.51 146.46 146.51 9.9K
11:04 146.47 146.52 146.47 146.52 20.9K
11:05 146.56 146.59 146.56 146.57 11.3K
11:06 146.58 146.61 146.58 146.59 11.5K
11:07 146.57 146.57 146.51 146.51 31.2K
11:08 146.51 146.56 146.51 146.56 21.9K
11:09 146.56 146.56 146.53 146.56 8.3K
11:10 146.55 146.58 146.54 146.58 10.8K
11:11 146.59 146.67 146.59 146.67 18.7K
11:12 146.69 146.73 146.69 146.73 25.3K
11:13 146.72 146.82 146.71 146.82 34.1K
11:14 146.82 146.84 146.81 146.84 12.2K
11:15 146.80 146.82 146.68 146.68 33.1K
11:16 146.68 146.68 146.63 146.66 15.2K
11:17 146.68 146.68 146.56 146.56 12.5K
11:18 146.53 146.60 146.53 146.60 24.6K
11:19 146.59 146.59 146.48 146.48 18.1K
11:20 146.45 146.48 146.39 146.39 41.7K
11:21 146.38 146.45 146.38 146.39 17.5K
11:22 146.37 146.38 146.36 146.38 12.6K
11:23 146.39 146.53 146.38 146.53 51.2K
11:24 146.45 146.49 146.45 146.47 15.4K
11:25 146.48 146.55 146.48 146.55 35.9K
11:26 146.61 146.74 146.61 146.74 31.5K
11:27 146.79 146.85 146.79 146.83 34.5K
11:28 146.82 146.82 146.79 146.82 12.3K
11:29 146.84 146.84 146.75 146.75 15.5K
11:30 146.75 146.78 146.74 146.78 18.8K
11:31 146.78 146.78 146.68 146.68 16.9K
11:32 146.57 146.57 146.50 146.52 21.9K
11:33 146.50 146.57 146.50 146.57 9.9K
11:34 146.49 146.52 146.47 146.47 9.1K
11:35 146.45 146.57 146.45 146.57 9.9K
11:36 146.63 146.82 146.63 146.81 164.2K
11:37 146.81 146.91 146.81 146.91 15.4K
11:38 146.93 147.01 146.93 147.01 43.6K
11:39 147.06 147.07 147.06 147.07 50.2K
11:40 147.07 147.20 147.07 147.20 82.3K
11:41 147.31 147.33 147.31 147.31 46.1K
11:42 147.30 147.41 147.30 147.41 160.4K
11:43 147.39 147.42 147.39 147.42 20.9K
11:44 147.37 147.37 147.34 147.34 40.5K
11:45 147.35 147.41 147.35 147.39 13.5K
11:46 147.38 147.38 147.22 147.22 31.6K
11:47 147.19 147.19 147.12 147.15 46.7K
11:48 147.15 147.15 147.12 147.13 8.6K
11:49 147.11 147.16 147.11 147.16 17.9K
11:50 147.14 147.15 147.14 147.15 10.6K
11:51 147.18 147.21 147.18 147.21 25.2K
11:52 147.21 147.24 147.20 147.21 13.6K
11:53 147.19 147.19 147.16 147.17 4.1K
11:54 147.15 147.21 147.14 147.21 11.8K
11:55 147.17 147.17 147.15 147.15 25.7K
11:56 147.15 147.18 147.10 147.10 28.6K
11:57 147.11 147.11 147.07 147.08 18.8K
11:58 147.07 147.07 147.01 147.01 60.4K
11:59 146.97 146.97 146.93 146.93 15.9K
12:00 146.93 146.93 146.88 146.88 18.1K
12:01 146.89 147.00 146.89 147.00 17.7K
12:02 147.00 147.02 146.99 147.02 9.5K
12:03 146.98 146.98 146.96 146.96 8.3K
12:04 146.96 146.96 146.94 146.94 10.4K
12:05 146.93 147.04 146.93 147.04 11.4K
12:06 147.03 147.03 146.96 146.96 8.6K
12:07 146.98 146.98 146.89 146.89 18.2K
12:08 146.91 146.93 146.91 146.93 2.4K
12:09 146.93 146.93 146.90 146.91 9.5K
12:10 146.93 146.97 146.93 146.97 11.5K
12:11 146.95 147.10 146.91 147.07 71.8K
12:12 147.05 147.05 146.98 146.98 17.3K
12:13 146.98 146.98 146.93 146.94 19.1K
12:14 146.95 146.95 146.92 146.92 4.4K
12:15 146.86 146.87 146.85 146.87 8.9K
12:16 146.88 146.92 146.88 146.92 22.4K
12:17 146.93 146.97 146.93 146.97 6.7K
12:18 146.98 147.13 146.98 147.13 41.8K
12:19 147.15 147.17 147.15 147.15 8.3K
12:20 147.16 147.22 147.16 147.21 27.2K
12:21 147.17 147.18 147.17 147.17 2.8K
12:22 147.18 147.18 147.17 147.18 5.7K
12:23 147.19 147.20 147.15 147.15 6.7K
12:24 147.19 147.19 147.16 147.16 6.0K
12:25 147.15 147.15 147.12 147.12 9.0K
12:26 147.11 147.15 147.11 147.14 3.7K
12:27 147.13 147.13 147.10 147.10 15.0K
12:28 147.14 147.15 147.14 147.15 5.6K
12:29 147.16 147.18 147.15 147.18 8.8K
12:30 147.19 147.21 147.19 147.20 18.3K
12:31 147.20 147.21 147.19 147.21 6.2K
12:32 147.19 147.22 147.19 147.20 4.5K
12:33 147.18 147.20 147.15 147.20 9.2K
12:34 147.24 147.24 147.19 147.19 32.7K
12:35 147.19 147.23 147.19 147.22 24.3K
12:36 147.23 147.25 147.23 147.25 5.8K
12:37 147.24 147.24 147.17 147.18 17.7K
12:38 147.23 147.26 147.23 147.26 4.7K
12:39 147.30 147.33 147.30 147.32 39.3K
12:40 147.33 147.33 147.21 147.21 9.5K
12:41 147.21 147.21 147.15 147.15 16.3K
12:42 147.13 147.13 147.05 147.05 9.0K
12:43 147.06 147.15 147.06 147.15 37.2K
12:44 147.12 147.14 147.12 147.12 2.6K
12:45 147.11 147.12 147.07 147.07 6.6K
12:46 147.10 147.14 147.10 147.13 12.7K
12:47 147.13 147.13 147.05 147.08 44.5K
12:48 147.11 147.11 146.99 146.99 102.1K
12:49 146.98 146.98 146.93 146.97 17.8K
12:50 147.05 147.06 147.03 147.03 19.5K
12:51 147.01 147.03 147.00 147.02 11.2K
12:52 147.03 147.08 147.03 147.07 19.3K
12:53 147.07 147.10 147.06 147.06 13.9K
12:54 147.05 147.05 147.04 147.05 1.8K
12:55 147.12 147.16 147.12 147.14 10.4K
12:56 147.13 147.14 147.12 147.14 6.1K
12:57 147.14 147.14 147.06 147.06 9.6K
12:58 147.06 147.07 147.05 147.05 3.7K
12:59 147.12 147.13 147.12 147.12 33.1K
13:00 147.11 147.25 147.11 147.25 18.9K
13:01 147.28 147.29 147.27 147.29 3.2K
13:02 147.28 147.28 147.26 147.26 2.6K
13:03 147.26 147.33 147.26 147.33 21.9K
13:04 147.38 147.38 147.38 147.38 14.5K
13:05 147.38 147.38 147.33 147.35 11.7K
13:06 147.30 147.43 147.30 147.43 19.9K
13:07 147.48 147.48 147.47 147.47 8.2K
13:08 147.47 147.47 147.38 147.38 9.1K
13:09 147.36 147.39 147.34 147.39 8.3K
13:10 147.39 147.39 147.37 147.38 19.9K
13:11 147.42 147.42 147.41 147.42 7.5K
13:12 147.42 147.45 147.42 147.45 28.1K
13:13 147.47 147.47 147.45 147.45 7.6K
13:14 147.46 147.49 147.46 147.49 21.2K
13:15 147.49 147.49 147.45 147.47 4.0K
13:16 147.48 147.48 147.43 147.43 5.7K
13:17 147.43 147.43 147.41 147.42 7.2K
13:18 147.40 147.45 147.40 147.45 3.3K
13:19 147.44 147.44 147.40 147.40 3.9K
13:20 147.39 147.39 147.32 147.32 13.7K
13:21 147.37 147.37 147.35 147.35 12.0K
13:22 147.33 147.35 147.33 147.35 5.6K
13:23 147.36 147.36 147.35 147.35 1.4K
13:24 147.34 147.35 147.34 147.34 2.5K
13:25 147.34 147.34 147.32 147.34 14.6K
13:26 147.33 147.34 147.32 147.34 22.1K
13:27 147.34 147.35 147.34 147.34 12.2K
13:28 147.36 147.41 147.36 147.41 11.0K
13:29 147.37 147.37 147.32 147.32 6.2K
13:30 147.33 147.34 147.33 147.34 11.4K
13:31 147.33 147.34 147.31 147.33 15.5K
13:32 147.33 147.34 147.32 147.34 8.0K
13:33 147.33 147.34 147.33 147.33 13.3K
13:34 147.33 147.33 147.33 147.33 8.9K
13:35 147.35 147.35 147.27 147.27 51.4K
13:36 147.28 147.28 147.26 147.27 15.9K
13:37 147.26 147.26 147.24 147.24 10.3K
13:38 147.21 147.21 147.16 147.16 14.2K
13:39 147.15 147.15 147.11 147.11 7.8K
13:40 147.15 147.15 147.12 147.12 34.4K
13:41 147.13 147.15 147.12 147.15 9.3K
13:42 147.15 147.15 147.12 147.12 30.0K
13:43 147.12 147.15 147.12 147.15 23.1K
13:44 147.12 147.12 147.10 147.11 15.7K
13:45 147.07 147.07 147.01 147.01 13.0K
13:46 146.96 146.96 146.89 146.89 34.1K
13:47 146.89 146.94 146.89 146.94 8.5K
13:48 146.95 146.96 146.95 146.95 6.3K
13:49 146.96 146.96 146.95 146.95 20.7K
13:50 146.95 146.96 146.94 146.96 4.1K
13:51 146.96 146.96 146.92 146.92 6.0K
13:52 146.93 146.93 146.82 146.82 28.0K
13:53 146.80 146.85 146.80 146.85 10.9K
13:54 146.83 146.86 146.83 146.85 14.3K
13:55 146.85 146.92 146.85 146.91 22.2K
13:56 146.90 146.92 146.90 146.91 7.7K
13:57 146.94 146.96 146.94 146.96 8.4K
13:58 146.98 146.98 146.94 146.95 11.2K
13:59 146.95 146.96 146.90 146.90 57.4K
14:00 146.90 146.92 146.90 146.90 22.0K
14:01 146.93 146.93 146.92 146.92 22.8K
14:02 146.91 146.98 146.91 146.98 26.7K
14:03 146.98 146.98 146.98 146.98 4.3K
14:04 146.96 146.97 146.96 146.97 9.1K
14:05 147.01 147.07 146.94 146.94 30.5K
14:06 146.95 146.95 146.95 146.95 3.0K
14:07 146.96 147.04 146.96 147.04 9.5K
14:08 147.03 147.03 147.01 147.01 6.1K
14:09 147.04 147.06 147.04 147.06 8.9K
14:10 147.05 147.05 147.05 147.05 5.7K
14:11 147.05 147.05 147.05 147.05 2.2K
14:12 147.05 147.05 147.02 147.02 25.6K
14:13 147.04 147.05 147.03 147.03 10.7K
14:14 147.03 147.03 147.02 147.02 2.2K
14:15 147.02 147.15 147.02 147.15 18.3K
14:16 147.14 147.14 147.12 147.13 10.5K
14:17 147.12 147.12 147.09 147.10 8.1K
14:18 147.10 147.10 147.04 147.04 13.8K
14:19 147.05 147.11 147.05 147.11 11.4K
14:20 147.13 147.24 147.13 147.24 32.7K
14:21 147.28 147.28 147.27 147.27 3.6K
14:22 147.27 147.29 147.27 147.29 3.5K
14:23 147.30 147.30 147.27 147.27 6.1K
14:24 147.27 147.28 147.22 147.28 26.0K
14:25 147.29 147.31 147.29 147.29 1.9K
14:26 147.29 147.29 147.25 147.25 7.4K
14:27 147.26 147.28 147.26 147.27 5.7K
14:28 147.28 147.29 147.27 147.27 7.0K
14:29 147.30 147.31 147.30 147.31 24.8K
14:30 147.29 147.31 147.29 147.29 11.0K
14:31 147.28 147.38 147.27 147.38 21.1K
14:32 147.40 147.40 147.37 147.37 11.2K
14:33 147.36 147.37 147.34 147.37 10.5K
14:34 147.38 147.39 147.37 147.37 3.2K
14:35 147.40 147.40 147.38 147.38 8.1K
14:36 147.38 147.46 147.38 147.46 21.0K
14:37 147.46 147.56 147.46 147.56 14.3K
14:38 147.56 147.58 147.54 147.54 12.0K
14:39 147.57 147.61 147.57 147.61 14.2K
14:40 147.58 147.60 147.58 147.59 9.2K
14:41 147.59 147.60 147.59 147.60 6.3K
14:42 147.61 147.66 147.61 147.66 12.6K
14:43 147.71 147.73 147.71 147.73 27.8K
14:44 147.73 147.73 147.72 147.73 19.0K
14:45 147.75 147.76 147.75 147.76 4.6K
14:46 147.75 147.75 147.71 147.71 29.2K
14:47 147.70 147.70 147.62 147.65 36.2K
14:48 147.64 147.64 147.60 147.60 6.8K
14:49 147.62 147.68 147.62 147.68 14.7K
14:50 147.70 147.77 147.70 147.77 37.8K
14:51 147.77 147.79 147.73 147.74 17.7K
14:52 147.75 147.76 147.74 147.74 4.3K
14:53 147.74 147.75 147.74 147.75 3.0K
14:54 147.76 147.77 147.73 147.77 10.6K
14:55 147.74 147.79 147.72 147.79 20.4K
14:56 147.81 147.83 147.81 147.83 60.0K
14:57 147.83 147.83 147.78 147.78 17.6K
14:58 147.76 147.78 147.74 147.74 5.9K
14:59 147.75 147.76 147.75 147.76 2.2K
15:00 147.76 147.79 147.76 147.77 15.7K
15:01 147.76 147.82 147.73 147.73 10.7K
15:02 147.75 147.75 147.73 147.73 8.3K
15:03 147.72 147.76 147.72 147.75 44.5K
15:04 147.74 147.78 147.74 147.76 12.2K
15:05 147.77 147.77 147.76 147.77 6.5K
15:06 147.81 147.81 147.79 147.81 19.1K
15:07 147.80 147.80 147.79 147.79 7.7K
15:08 147.79 147.79 147.73 147.74 17.6K
15:09 147.71 147.80 147.71 147.80 43.8K
15:10 147.81 147.88 147.81 147.88 5.5K
15:11 147.89 147.91 147.89 147.91 19.0K
15:12 147.91 147.91 147.88 147.88 4.8K
15:13 147.90 147.91 147.89 147.89 12.0K
15:14 147.92 147.93 147.92 147.93 4.1K
15:15 147.94 147.96 147.94 147.96 6.8K
15:16 147.96 148.00 147.96 147.98 15.3K
15:17 147.99 148.00 147.95 147.96 18.7K
15:18 147.95 147.96 147.93 147.93 12.7K
15:19 147.97 147.98 147.94 147.94 24.2K
15:20 148.01 148.02 148.01 148.02 8.2K
15:21 147.95 147.95 147.81 147.81 21.9K
15:22 147.81 147.83 147.81 147.82 12.8K
15:23 147.80 147.80 147.61 147.61 46.6K
15:24 147.61 147.61 147.51 147.53 75.8K
15:25 147.50 147.51 147.49 147.49 52.3K
15:26 147.49 147.49 147.39 147.41 23.6K
15:27 147.40 147.44 147.40 147.42 12.0K
15:28 147.38 147.38 147.30 147.30 57.8K
15:29 147.29 147.29 147.21 147.21 20.0K
15:30 147.21 147.30 147.21 147.30 35.4K
15:31 147.28 147.28 147.25 147.27 4.1K
15:32 147.25 147.25 147.21 147.25 20.4K
15:33 147.22 147.22 147.22 147.22 8.9K
15:34 147.22 147.33 147.22 147.33 36.6K
15:35 147.34 147.34 147.21 147.21 113.2K
15:36 147.25 147.33 147.25 147.33 53.1K
15:37 147.34 147.41 147.34 147.41 11.8K
15:38 147.41 147.44 147.41 147.44 24.0K
15:39 147.44 147.45 147.43 147.45 11.5K
15:40 147.46 147.52 147.46 147.52 37.7K
15:41 147.52 147.53 147.52 147.53 23.2K
15:42 147.55 147.63 147.55 147.63 51.3K
15:43 147.63 147.64 147.63 147.64 26.3K
15:44 147.63 147.63 147.58 147.58 28.3K
15:45 147.57 147.58 147.53 147.53 43.6K
15:46 147.50 147.51 147.46 147.51 55.4K
15:47 147.52 147.52 147.51 147.51 19.6K
15:48 147.51 147.56 147.51 147.56 91.6K
15:49 147.54 147.54 147.53 147.54 48.5K
15:50 147.52 147.56 147.52 147.54 128.7K
15:51 147.52 147.67 147.52 147.67 94.8K
15:52 147.65 147.66 147.63 147.66 71.8K
15:53 147.64 147.64 147.61 147.61 70.2K
15:54 147.61 147.63 147.61 147.63 172.7K
15:55 147.65 147.69 147.63 147.65 197.5K
15:56 147.64 147.65 147.56 147.58 200.6K
15:57 147.53 147.56 147.52 147.56 68.7K
15:58 147.53 147.54 147.53 147.54 145.2K
15:59 147.52 147.57 147.52 147.54 153.3K
16:00 147.57 147.57 147.57 147.57 3,983.8K
16:01 147.57 147.57 147.57 147.57 1.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし