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
09:30 147.30 147.30 147.21 147.22 163.7K
09:31 147.16 147.16 146.83 146.83 69.4K
09:32 146.95 146.98 146.92 146.97 6.7K
09:33 146.66 146.66 146.28 146.49 134.5K
09:34 146.53 146.64 146.53 146.64 17.7K
09:35 146.71 146.71 146.37 146.38 95.3K
09:36 146.48 146.60 146.48 146.52 36.1K
09:37 146.47 146.47 146.32 146.32 98.9K
09:38 146.41 146.41 146.33 146.34 43.9K
09:39 146.21 146.21 146.14 146.21 40.8K
09:40 146.16 146.16 145.99 145.99 97.3K
09:41 145.95 146.06 145.95 145.97 39.5K
09:42 145.91 145.91 145.79 145.79 100.7K
09:43 145.76 145.89 145.76 145.82 96.2K
09:44 145.80 145.80 145.68 145.68 45.2K
09:45 145.56 145.60 145.42 145.60 109.2K
09:46 145.73 145.86 145.70 145.86 61.0K
09:47 145.94 145.94 145.89 145.89 52.7K
09:48 145.84 146.05 145.84 146.05 55.4K
09:49 146.06 146.06 145.93 145.98 88.1K
09:50 145.88 145.88 145.77 145.85 42.4K
09:51 145.78 145.90 145.78 145.90 28.7K
09:52 145.85 145.98 145.85 145.98 16.6K
09:53 145.99 146.05 145.99 146.05 37.2K
09:54 146.10 146.21 146.10 146.13 33.0K
09:55 146.13 146.13 146.07 146.13 22.6K
09:56 146.13 146.14 146.11 146.11 13.7K
09:57 146.11 146.11 146.06 146.08 32.7K
09:58 146.08 146.09 146.03 146.09 21.4K
09:59 146.11 146.11 145.88 145.90 53.6K
10:00 145.89 145.94 145.89 145.94 46.2K
10:01 145.94 145.98 145.90 145.98 14.7K
10:02 145.97 146.04 145.96 145.96 17.0K
10:03 145.99 146.05 145.99 146.01 44.8K
10:04 146.01 146.01 145.97 145.97 35.2K
10:05 145.99 145.99 145.95 145.99 28.4K
10:06 145.95 145.97 145.95 145.96 29.1K
10:07 145.93 145.95 145.91 145.91 29.6K
10:08 145.91 145.96 145.91 145.96 49.5K
10:09 145.93 145.93 145.87 145.87 35.7K
10:10 145.89 145.89 145.85 145.88 46.9K
10:11 145.84 145.84 145.80 145.82 51.9K
10:12 145.83 145.85 145.80 145.85 19.3K
10:13 145.85 145.88 145.85 145.88 9.8K
10:14 145.88 145.99 145.88 145.95 24.8K
10:15 145.96 146.00 145.96 145.96 40.3K
10:16 145.91 145.91 145.89 145.89 10.0K
10:17 145.87 145.88 145.87 145.87 14.8K
10:18 145.82 145.82 145.79 145.82 22.9K
10:19 145.82 145.82 145.78 145.78 14.2K
10:20 145.78 145.96 145.78 145.96 64.8K
10:21 145.95 146.03 145.95 146.03 31.9K
10:22 146.00 146.01 146.00 146.00 8.9K
10:23 145.96 146.11 145.96 146.11 27.6K
10:24 146.12 146.17 146.11 146.11 14.3K
10:25 146.11 146.16 146.11 146.14 24.2K
10:26 146.11 146.15 146.11 146.15 12.0K
10:27 146.17 146.24 146.17 146.24 12.5K
10:28 146.25 146.32 146.25 146.32 15.5K
10:29 146.31 146.33 146.31 146.33 29.5K
10:30 146.34 146.36 146.34 146.35 12.6K
10:31 146.39 146.47 146.32 146.32 62.3K
10:32 146.33 146.37 146.33 146.37 11.8K
10:33 146.45 146.57 146.45 146.55 97.3K
10:34 146.70 146.70 146.64 146.64 24.3K
10:35 146.65 146.69 146.62 146.69 14.4K
10:36 146.67 146.87 146.67 146.87 40.9K
10:37 146.85 146.87 146.85 146.85 12.9K
10:38 146.85 146.89 146.82 146.89 46.1K
10:39 146.94 146.95 146.92 146.94 26.8K
10:40 146.99 147.00 146.96 147.00 4.9K
10:41 147.03 147.16 147.03 147.16 45.9K
10:42 147.16 147.19 147.15 147.15 12.7K
10:43 147.18 147.18 147.09 147.10 75.5K
10:44 147.07 147.14 147.04 147.14 37.0K
10:45 147.13 147.25 147.13 147.25 32.5K
10:46 147.31 147.32 147.26 147.32 20.2K
10:47 147.32 147.43 147.32 147.43 10.3K
10:48 147.50 147.57 147.50 147.57 51.8K
10:49 147.57 147.60 147.48 147.48 35.1K
10:50 147.45 147.49 147.45 147.45 12.3K
10:51 147.45 147.46 147.42 147.46 20.1K
10:52 147.46 147.46 147.39 147.39 38.2K
10:53 147.40 147.40 147.36 147.36 10.0K
10:54 147.39 147.40 147.36 147.39 33.9K
10:55 147.38 147.42 147.38 147.39 9.0K
10:56 147.43 147.45 147.43 147.45 20.1K
10:57 147.45 147.50 147.45 147.49 18.4K
10:58 147.50 147.55 147.48 147.55 22.9K
10:59 147.57 147.58 147.55 147.55 13.2K
11:00 147.53 147.57 147.53 147.57 16.9K
11:01 147.57 147.57 147.50 147.56 23.4K
11:02 147.54 147.54 147.51 147.51 15.4K
11:03 147.55 147.55 147.52 147.52 19.1K
11:04 147.52 147.52 147.47 147.48 8.9K
11:05 147.49 147.55 147.49 147.53 14.3K
11:06 147.54 147.54 147.53 147.53 69.7K
11:07 147.53 147.55 147.53 147.55 7.6K
11:08 147.55 147.55 147.54 147.54 18.8K
11:09 147.55 147.56 147.53 147.53 6.6K
11:10 147.54 147.55 147.52 147.55 2.7K
11:11 147.55 147.58 147.54 147.58 10.2K
11:12 147.59 147.61 147.59 147.61 7.6K
11:13 147.56 147.56 147.55 147.56 8.1K
11:14 147.56 147.59 147.56 147.59 13.7K
11:15 147.62 147.62 147.59 147.60 31.6K
11:16 147.60 147.71 147.60 147.71 44.2K
11:17 147.73 147.86 147.73 147.86 137.1K
11:18 147.87 147.88 147.83 147.83 56.5K
11:19 147.82 147.82 147.80 147.81 29.4K
11:20 147.83 147.83 147.80 147.80 23.0K
11:21 147.83 147.84 147.83 147.84 17.7K
11:22 147.83 147.91 147.83 147.87 153.4K
11:23 147.87 147.87 147.85 147.87 14.4K
11:24 147.85 147.86 147.81 147.81 19.7K
11:25 147.78 147.79 147.78 147.78 21.0K
11:26 147.76 147.76 147.69 147.76 53.7K
11:27 147.79 147.79 147.76 147.78 35.7K
11:28 147.79 147.79 147.78 147.79 16.8K
11:29 147.81 147.83 147.81 147.81 37.4K
11:30 147.78 147.81 147.77 147.77 50.2K
11:31 147.77 147.77 147.70 147.77 23.5K
11:32 147.76 147.81 147.74 147.74 86.6K
11:33 147.71 147.71 147.64 147.64 29.1K
11:34 147.65 147.66 147.64 147.64 18.0K
11:35 147.64 147.67 147.64 147.67 9.9K
11:36 147.67 147.78 147.67 147.78 61.8K
11:37 147.79 147.82 147.79 147.82 15.8K
11:38 147.79 147.84 147.79 147.84 13.6K
11:39 147.82 147.90 147.82 147.90 50.2K
11:40 147.90 147.94 147.90 147.93 30.0K
11:41 147.95 148.13 147.95 148.13 51.4K
11:42 148.17 148.29 148.17 148.29 82.7K
11:43 148.31 148.35 148.31 148.33 30.4K
11:44 148.33 148.34 148.32 148.32 23.7K
11:45 148.36 148.38 148.36 148.36 50.2K
11:46 148.41 148.45 148.39 148.39 40.1K
11:47 148.40 148.40 148.34 148.34 12.1K
11:48 148.34 148.37 148.34 148.37 12.1K
11:49 148.35 148.36 148.35 148.35 20.9K
11:50 148.37 148.48 148.37 148.48 73.3K
11:51 148.45 148.49 148.45 148.47 36.7K
11:52 148.51 148.54 148.51 148.53 25.7K
11:53 148.53 148.53 148.53 148.53 7.7K
11:54 148.55 148.55 148.47 148.48 37.3K
11:55 148.45 148.45 148.35 148.35 26.4K
11:56 148.31 148.31 148.28 148.29 27.0K
11:57 148.29 148.45 148.29 148.45 23.4K
11:58 148.45 148.47 148.45 148.46 20.1K
11:59 148.46 148.47 148.43 148.43 9.4K
12:00 148.44 148.48 148.44 148.48 10.8K
12:01 148.51 148.51 148.47 148.48 19.4K
12:02 148.45 148.46 148.45 148.46 3.2K
12:03 148.48 148.48 148.46 148.47 9.7K
12:04 148.46 148.47 148.45 148.47 33.1K
12:05 148.44 148.51 148.44 148.51 27.7K
12:06 148.38 148.50 148.38 148.42 52.0K
12:07 148.41 148.41 148.33 148.33 34.6K
12:08 148.36 148.52 148.36 148.52 87.2K
12:09 148.54 148.54 148.46 148.46 5.0K
12:10 148.49 148.52 148.49 148.51 25.2K
12:11 148.52 148.56 148.52 148.56 11.9K
12:12 148.56 148.63 148.56 148.63 4.1K
12:13 148.60 148.61 148.59 148.60 26.3K
12:14 148.60 148.60 148.57 148.57 7.1K
12:15 148.58 148.58 148.54 148.54 15.0K
12:16 148.53 148.58 148.52 148.58 47.9K
12:17 148.57 148.65 148.57 148.65 37.9K
12:18 148.70 148.70 148.64 148.66 54.3K
12:19 148.65 148.65 148.63 148.63 11.6K
12:20 148.63 148.64 148.55 148.55 28.9K
12:21 148.52 148.54 148.50 148.54 24.8K
12:22 148.55 148.63 148.55 148.62 42.1K
12:23 148.62 148.62 148.61 148.62 10.3K
12:24 148.65 148.76 148.65 148.76 17.8K
12:25 148.71 148.75 148.71 148.73 27.2K
12:26 148.71 148.74 148.71 148.74 9.4K
12:27 148.72 148.73 148.71 148.73 11.4K
12:28 148.71 148.71 148.52 148.58 45.4K
12:29 148.58 148.59 148.57 148.59 16.3K
12:30 148.58 148.60 148.58 148.60 13.2K
12:31 148.60 148.61 148.60 148.61 2.1K
12:32 148.60 148.62 148.60 148.62 8.4K
12:33 148.63 148.74 148.63 148.74 20.2K
12:34 148.73 148.73 148.71 148.71 21.3K
12:35 148.71 148.71 148.69 148.70 6.1K
12:36 148.71 148.77 148.71 148.77 36.8K
12:37 148.79 148.81 148.79 148.81 20.1K
12:38 148.81 148.84 148.80 148.84 29.7K
12:39 148.83 148.83 148.80 148.82 22.1K
12:40 148.82 148.82 148.82 148.82 12.6K
12:41 148.82 148.82 148.74 148.74 13.6K
12:42 148.71 148.74 148.71 148.74 21.1K
12:43 148.76 148.76 148.74 148.74 18.4K
12:44 148.71 148.77 148.71 148.71 24.5K
12:45 148.66 148.71 148.66 148.70 29.8K
12:46 148.71 148.71 148.62 148.62 29.0K
12:47 148.54 148.58 148.53 148.58 40.9K
12:48 148.61 148.62 148.54 148.54 60.4K
12:49 148.51 148.51 148.41 148.41 16.4K
12:50 148.42 148.42 148.27 148.28 40.8K
12:51 148.30 148.46 148.30 148.46 63.2K
12:52 148.41 148.41 148.21 148.21 57.4K
12:53 148.18 148.18 147.98 148.03 55.4K
12:54 148.07 148.17 148.07 148.16 14.9K
12:55 148.10 148.10 148.05 148.05 22.3K
12:56 148.05 148.12 148.04 148.12 24.2K
12:57 148.05 148.06 148.01 148.06 41.6K
12:58 148.05 148.17 148.05 148.17 29.4K
12:59 148.17 148.21 148.17 148.21 24.3K
13:00 148.25 148.28 148.21 148.21 33.3K
13:01 148.19 148.27 148.19 148.25 12.3K
13:02 148.25 148.31 148.25 148.31 5.1K
13:03 148.31 148.31 148.29 148.29 6.4K
13:04 148.28 148.28 148.24 148.24 4.2K
13:05 148.24 148.30 148.24 148.30 5.3K
13:06 148.29 148.32 148.29 148.32 7.1K
13:07 148.32 148.34 148.32 148.34 9.8K
13:08 148.34 148.40 148.33 148.40 8.2K
13:09 148.41 148.43 148.41 148.43 16.4K
13:10 148.43 148.43 148.42 148.42 5.3K
13:11 148.42 148.47 148.42 148.47 5.2K
13:12 148.47 148.47 148.45 148.46 1.5K
13:13 148.46 148.46 148.35 148.36 8.3K
13:14 148.36 148.37 148.32 148.32 15.0K
13:15 148.36 148.36 148.31 148.31 7.7K
13:16 148.32 148.32 148.31 148.31 9.1K
13:17 148.31 148.40 148.31 148.37 10.1K
13:18 148.37 148.38 148.37 148.38 2.5K
13:19 148.38 148.38 148.36 148.36 13.8K
13:20 148.33 148.34 148.32 148.34 7.2K
13:21 148.34 148.36 148.34 148.36 3.3K
13:22 148.36 148.36 148.36 148.36 1.3K
13:23 148.36 148.37 148.36 148.37 0.9K
13:24 148.37 148.39 148.37 148.39 33.9K
13:25 148.39 148.44 148.39 148.44 7.5K
13:26 148.44 148.44 148.43 148.43 2.0K
13:27 148.43 148.49 148.43 148.49 1.8K
13:28 148.48 148.49 148.47 148.48 4.2K
13:29 148.49 148.49 148.47 148.48 2.9K
13:30 148.49 148.51 148.49 148.51 10.5K
13:31 148.52 148.55 148.52 148.52 18.2K
13:32 148.57 148.58 148.57 148.57 4.6K
13:33 148.58 148.60 148.58 148.60 15.5K
13:34 148.61 148.68 148.61 148.68 16.5K
13:35 148.68 148.68 148.68 148.68 13.1K
13:36 148.68 148.68 148.68 148.68 20.8K
13:37 148.67 148.67 148.66 148.67 10.1K
13:38 148.67 148.71 148.66 148.71 24.9K
13:39 148.71 148.71 148.67 148.67 8.4K
13:40 148.68 148.68 148.68 148.68 14.7K
13:41 148.68 148.68 148.67 148.67 1.2K
13:42 148.69 148.69 148.67 148.67 11.5K
13:43 148.67 148.70 148.67 148.67 16.1K
13:44 148.67 148.67 148.67 148.67 0.9K
13:45 148.55 148.61 148.55 148.61 44.4K
13:46 148.61 148.61 148.61 148.61 14.8K
13:47 148.61 148.61 148.61 148.61 1.2K
13:48 148.61 148.61 148.60 148.60 2.6K
13:49 148.60 148.60 148.59 148.59 1.4K
13:50 148.55 148.55 148.53 148.53 5.9K
13:51 148.53 148.60 148.53 148.60 10.5K
13:52 148.59 148.61 148.59 148.60 9.6K
13:53 148.58 148.58 148.55 148.55 17.2K
13:54 148.55 148.56 148.54 148.54 1.9K
13:55 148.54 148.54 148.53 148.53 12.1K
13:56 148.53 148.53 148.53 148.53 0.1K
13:57 148.52 148.52 148.50 148.50 9.8K
13:58 148.50 148.51 148.50 148.51 3.8K
13:59 148.50 148.50 148.48 148.48 1.2K
14:00 148.52 148.52 148.45 148.45 12.9K
14:01 148.44 148.44 148.41 148.43 5.0K
14:02 148.43 148.43 148.41 148.41 8.2K
14:03 148.41 148.41 148.40 148.41 2.1K
14:04 148.41 148.41 148.40 148.40 0.8K
14:05 148.40 148.40 148.37 148.37 6.3K
14:06 148.36 148.36 148.26 148.26 22.9K
14:07 148.26 148.26 148.23 148.23 3.1K
14:08 148.24 148.25 148.24 148.25 3.4K
14:09 148.24 148.24 148.24 148.24 1.7K
14:10 148.21 148.21 148.17 148.17 2.9K
14:11 148.19 148.19 148.17 148.17 6.2K
14:12 148.16 148.16 148.15 148.15 4.2K
14:13 148.15 148.17 148.15 148.17 1.2K
14:14 148.15 148.18 148.15 148.18 4.6K
14:15 148.16 148.16 148.16 148.16 11.7K
14:16 148.15 148.30 148.15 148.30 10.8K
14:17 148.31 148.31 148.24 148.24 10.9K
14:18 148.23 148.23 148.22 148.23 1.3K
14:19 148.20 148.20 148.14 148.14 7.2K
14:20 148.12 148.14 148.11 148.14 5.9K
14:21 148.14 148.17 148.14 148.17 4.6K
14:22 148.17 148.20 148.17 148.20 3.2K
14:23 148.20 148.23 148.20 148.21 2.7K
14:24 148.21 148.26 148.21 148.26 4.0K
14:25 148.26 148.26 148.25 148.25 1.7K
14:26 148.25 148.25 148.24 148.25 1.0K
14:27 148.27 148.27 148.25 148.26 7.1K
14:28 148.26 148.27 148.26 148.27 2.2K
14:29 148.27 148.29 148.27 148.29 4.3K
14:30 148.29 148.33 148.29 148.32 11.8K
14:31 148.31 148.31 148.27 148.27 27.0K
14:32 148.27 148.28 148.27 148.28 2.4K
14:33 148.28 148.31 148.28 148.31 5.3K
14:34 148.30 148.31 148.30 148.30 4.3K
14:35 148.29 148.29 148.22 148.22 22.6K
14:36 148.17 148.18 148.16 148.18 11.1K
14:37 148.16 148.20 148.16 148.20 13.4K
14:38 148.22 148.22 148.20 148.20 9.3K
14:39 148.20 148.23 148.20 148.23 3.9K
14:40 148.19 148.22 148.19 148.22 21.7K
14:41 148.22 148.23 148.21 148.23 6.9K
14:42 148.25 148.28 148.25 148.28 3.2K
14:43 148.28 148.31 148.28 148.31 3.4K
14:44 148.30 148.31 148.28 148.28 36.7K
14:45 148.28 148.34 148.28 148.34 5.0K
14:46 148.28 148.28 148.21 148.21 8.7K
14:47 148.23 148.23 148.22 148.22 4.4K
14:48 148.21 148.22 148.19 148.19 3.7K
14:49 148.20 148.20 148.16 148.16 4.6K
14:50 148.15 148.15 148.09 148.09 5.8K
14:51 148.09 148.09 148.06 148.06 2.3K
14:52 148.06 148.06 148.03 148.03 13.2K
14:53 148.00 148.00 147.98 147.99 6.7K
14:54 147.99 148.03 147.99 148.03 28.2K
14:55 148.04 148.05 148.04 148.05 4.7K
14:56 148.06 148.06 148.05 148.05 1.5K
14:57 148.05 148.05 148.05 148.05 2.8K
14:58 148.01 148.01 147.99 147.99 22.1K
14:59 148.01 148.01 148.01 148.01 2.9K
15:00 148.01 148.06 148.01 148.06 4.9K
15:01 148.05 148.05 148.05 148.05 2.4K
15:02 148.05 148.07 148.04 148.07 7.6K
15:03 148.07 148.07 148.06 148.07 6.2K
15:04 148.08 148.08 148.05 148.05 3.9K
15:05 148.04 148.05 148.02 148.02 30.1K
15:06 148.03 148.05 148.03 148.05 20.4K
15:07 148.03 148.04 148.00 148.00 5.3K
15:08 148.00 148.00 147.98 147.98 7.5K
15:09 147.98 147.98 147.97 147.97 2.7K
15:10 147.99 147.99 147.98 147.98 15.0K
15:11 147.97 147.98 147.95 147.98 7.0K
15:12 147.95 147.96 147.94 147.96 3.0K
15:13 147.96 147.96 147.92 147.92 21.0K
15:14 147.90 147.91 147.90 147.91 5.7K
15:15 147.90 147.90 147.81 147.81 14.8K
15:16 147.79 147.79 147.77 147.77 10.3K
15:17 147.75 147.76 147.73 147.73 10.6K
15:18 147.71 147.71 147.71 147.71 4.0K
15:19 147.71 147.72 147.71 147.72 7.5K
15:20 147.72 147.73 147.72 147.72 3.1K
15:21 147.71 147.71 147.70 147.70 3.5K
15:22 147.69 147.72 147.69 147.72 19.6K
15:23 147.73 147.73 147.72 147.72 10.2K
15:24 147.75 147.77 147.72 147.72 30.2K
15:25 147.73 147.75 147.73 147.75 4.8K
15:26 147.78 147.78 147.75 147.75 23.8K
15:27 147.72 147.75 147.72 147.72 17.9K
15:28 147.72 147.72 147.69 147.69 12.2K
15:29 147.69 147.69 147.68 147.68 1.9K
15:30 147.70 147.70 147.68 147.68 11.3K
15:31 147.65 147.65 147.63 147.63 16.7K
15:32 147.63 147.63 147.58 147.58 36.5K
15:33 147.58 147.58 147.52 147.52 40.2K
15:34 147.51 147.52 147.50 147.50 7.4K
15:35 147.50 147.57 147.50 147.57 16.8K
15:36 147.61 147.64 147.61 147.64 8.0K
15:37 147.61 147.61 147.60 147.61 11.8K
15:38 147.62 147.65 147.62 147.64 9.4K
15:39 147.64 147.65 147.64 147.65 4.0K
15:40 147.63 147.63 147.62 147.62 26.0K
15:41 147.62 147.69 147.62 147.69 24.8K
15:42 147.70 147.70 147.69 147.70 14.4K
15:43 147.73 147.73 147.72 147.73 6.4K
15:44 147.72 147.74 147.72 147.73 6.4K
15:45 147.73 147.74 147.73 147.73 17.9K
15:46 147.74 147.74 147.74 147.74 14.2K
15:47 147.73 147.73 147.70 147.73 20.0K
15:48 147.72 147.78 147.72 147.78 22.8K
15:49 147.77 147.77 147.75 147.75 28.8K
15:50 147.80 147.85 147.80 147.84 65.3K
15:51 147.85 147.85 147.83 147.83 31.2K
15:52 147.81 147.82 147.80 147.80 21.4K
15:53 147.79 147.79 147.78 147.78 28.3K
15:54 147.77 147.83 147.77 147.83 24.2K
15:55 147.84 147.85 147.83 147.85 47.1K
15:56 147.92 147.95 147.92 147.94 89.7K
15:57 147.96 147.96 147.94 147.94 71.3K
15:58 147.93 147.93 147.87 147.89 66.5K
15:59 147.86 147.93 147.86 147.89 122.3K
16:00 147.90 147.90 147.90 147.90 1,347.0K
16:01 147.90 147.90 147.90 147.90 4.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし