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
09:30 148.44 148.49 148.41 148.49 124.7K
09:31 148.49 148.58 148.44 148.44 24.3K
09:32 148.47 148.56 148.45 148.56 35.1K
09:33 148.48 148.61 148.43 148.61 27.4K
09:34 148.69 148.79 148.69 148.71 12.3K
09:35 148.55 148.69 148.55 148.69 17.4K
09:36 148.58 148.60 148.54 148.59 12.7K
09:37 148.67 148.72 148.67 148.69 9.1K
09:38 148.71 148.74 148.61 148.61 22.5K
09:39 148.68 148.68 148.66 148.66 41.0K
09:40 148.64 148.64 148.55 148.55 14.1K
09:41 148.55 148.55 148.45 148.45 16.0K
09:42 148.45 148.45 148.36 148.36 8.3K
09:43 148.20 148.23 148.20 148.22 10.1K
09:44 148.23 148.27 148.23 148.26 8.9K
09:45 148.22 148.34 148.21 148.34 12.0K
09:46 148.51 148.51 148.24 148.24 29.3K
09:47 148.23 148.24 148.21 148.24 12.4K
09:48 148.20 148.25 148.20 148.25 6.2K
09:49 148.31 148.44 148.31 148.43 12.1K
09:50 148.45 148.45 148.41 148.42 6.7K
09:51 148.41 148.47 148.41 148.47 7.3K
09:52 148.50 148.52 148.48 148.52 10.1K
09:53 148.55 148.58 148.55 148.58 15.1K
09:54 148.59 148.82 148.59 148.82 72.1K
09:55 148.85 148.85 148.79 148.79 13.0K
09:56 148.72 148.75 148.72 148.72 26.8K
09:57 148.76 148.78 148.76 148.76 13.9K
09:58 148.77 148.77 148.76 148.77 17.3K
09:59 148.77 148.86 148.77 148.86 16.6K
10:00 148.87 148.90 148.81 148.81 14.7K
10:01 148.81 148.81 148.68 148.68 15.0K
10:02 148.69 148.78 148.69 148.75 16.9K
10:03 148.73 148.81 148.73 148.81 18.8K
10:04 148.83 148.91 148.83 148.88 19.7K
10:05 148.84 148.84 148.79 148.81 10.0K
10:06 148.83 148.90 148.83 148.90 9.2K
10:07 148.88 149.10 148.88 149.04 79.4K
10:08 149.02 149.02 148.99 148.99 8.7K
10:09 149.07 149.13 149.07 149.11 58.8K
10:10 149.12 149.12 149.05 149.05 14.6K
10:11 149.05 149.08 149.05 149.07 14.4K
10:12 149.02 149.02 148.96 148.99 66.2K
10:13 148.98 149.06 148.98 149.06 11.9K
10:14 149.09 149.09 149.06 149.06 11.1K
10:15 149.04 149.08 149.04 149.08 15.6K
10:16 149.07 149.10 149.06 149.10 10.1K
10:17 149.11 149.11 149.01 149.01 12.7K
10:18 149.05 149.11 149.05 149.11 48.1K
10:19 149.09 149.09 149.05 149.05 9.1K
10:20 149.10 149.12 149.09 149.09 11.9K
10:21 149.07 149.08 149.07 149.08 8.3K
10:22 149.06 149.11 149.06 149.11 20.2K
10:23 149.11 149.11 149.03 149.03 33.8K
10:24 149.02 149.04 149.02 149.04 396.4K
10:25 149.03 149.05 149.03 149.05 12.1K
10:26 149.05 149.05 148.99 148.99 15.2K
10:27 148.99 149.04 148.97 148.97 27.7K
10:28 149.01 149.01 148.97 149.01 7.6K
10:29 149.02 149.06 149.01 149.06 10.3K
10:30 149.06 149.08 149.05 149.08 19.5K
10:31 149.06 149.07 149.06 149.07 56.5K
10:32 149.04 149.04 149.03 149.03 6.3K
10:33 149.02 149.02 148.99 149.02 8.1K
10:34 149.00 149.01 148.93 148.93 16.4K
10:35 148.92 148.97 148.92 148.97 13.5K
10:36 148.96 148.99 148.93 148.99 12.7K
10:37 148.99 148.99 148.94 148.94 13.8K
10:38 148.93 148.93 148.90 148.90 3.6K
10:39 148.89 148.93 148.89 148.93 5.9K
10:40 148.91 148.93 148.91 148.93 11.4K
10:41 148.96 149.02 148.96 149.02 7.8K
10:42 149.01 149.02 149.01 149.02 6.9K
10:43 149.03 149.04 149.00 149.02 17.9K
10:44 149.04 149.06 149.04 149.06 18.1K
10:45 149.06 149.08 149.06 149.08 19.8K
10:46 149.09 149.09 149.04 149.04 20.3K
10:47 149.02 149.04 149.02 149.03 5.7K
10:48 149.03 149.07 149.03 149.07 7.1K
10:49 149.08 149.08 149.03 149.04 14.2K
10:50 149.05 149.07 149.05 149.07 11.2K
10:51 149.09 149.09 149.09 149.09 7.6K
10:52 149.08 149.08 149.06 149.06 4.5K
10:53 149.06 149.06 149.02 149.02 13.4K
10:54 149.02 149.02 148.82 148.82 29.0K
10:55 148.87 148.90 148.87 148.90 12.8K
10:56 148.87 148.93 148.87 148.93 18.9K
10:57 148.92 148.92 148.91 148.91 55.6K
10:58 148.89 148.99 148.89 148.99 54.5K
10:59 148.97 148.97 148.95 148.95 10.0K
11:00 148.94 148.96 148.94 148.96 3.8K
11:01 148.95 148.95 148.90 148.90 7.3K
11:02 148.90 148.92 148.90 148.90 19.7K
11:03 148.90 148.93 148.90 148.93 7.0K
11:04 148.91 148.96 148.91 148.96 53.3K
11:05 148.97 148.98 148.97 148.97 13.6K
11:06 149.02 149.02 149.00 149.00 37.5K
11:07 149.01 149.01 148.95 148.96 4.5K
11:08 148.94 148.95 148.94 148.95 12.0K
11:09 148.90 148.93 148.90 148.92 20.7K
11:10 148.88 148.89 148.88 148.89 6.5K
11:11 148.90 148.90 148.87 148.87 4.9K
11:12 148.83 148.83 148.80 148.80 11.2K
11:13 148.81 148.81 148.81 148.81 8.7K
11:14 148.83 148.83 148.81 148.81 7.9K
11:15 148.80 148.81 148.80 148.81 2.9K
11:16 148.83 148.83 148.79 148.79 18.4K
11:17 148.79 148.81 148.79 148.81 1.1K
11:18 148.80 148.80 148.74 148.74 13.7K
11:19 148.73 148.75 148.73 148.75 5.9K
11:20 148.75 148.75 148.74 148.74 4.8K
11:21 148.75 148.75 148.70 148.70 6.0K
11:22 148.74 148.74 148.73 148.73 12.6K
11:23 148.72 148.72 148.71 148.71 3.0K
11:24 148.74 148.74 148.72 148.72 9.8K
11:25 148.76 148.78 148.76 148.78 7.4K
11:26 148.77 148.79 148.77 148.79 1.2K
11:27 148.80 148.81 148.78 148.78 5.9K
11:28 148.79 148.79 148.79 148.79 1.8K
11:29 148.79 148.80 148.79 148.80 2.6K
11:30 148.77 148.84 148.77 148.84 9.5K
11:31 148.84 148.84 148.84 148.84 6.2K
11:32 148.84 148.84 148.84 148.84 2.1K
11:33 148.85 148.85 148.85 148.85 0.5K
11:34 148.88 148.88 148.88 148.88 2.9K
11:35 148.90 148.90 148.87 148.90 22.8K
11:36 148.91 148.91 148.91 148.91 17.6K
11:37 148.92 148.92 148.89 148.89 2.9K
11:38 148.88 148.88 148.83 148.83 14.9K
11:39 148.83 148.86 148.83 148.85 11.2K
11:40 148.87 148.88 148.84 148.88 13.4K
11:41 148.90 148.91 148.90 148.90 13.4K
11:42 148.92 148.96 148.92 148.94 4.5K
11:43 148.93 148.93 148.90 148.93 7.1K
11:44 148.88 148.88 148.88 148.88 8.9K
11:45 148.88 148.88 148.87 148.87 1.4K
11:46 148.87 148.87 148.85 148.85 4.9K
11:47 148.85 148.85 148.84 148.85 2.0K
11:48 148.86 148.86 148.85 148.85 2.6K
11:49 148.85 148.85 148.83 148.83 2.1K
11:50 148.67 148.67 148.59 148.59 46.4K
11:51 148.57 148.57 148.53 148.53 10.4K
11:52 148.54 148.54 148.51 148.51 4.0K
11:53 148.51 148.59 148.51 148.56 9.0K
11:54 148.56 148.56 148.55 148.55 3.6K
11:55 148.57 148.62 148.57 148.62 12.1K
11:56 148.61 148.61 148.59 148.60 6.4K
11:57 148.61 148.63 148.61 148.63 2.7K
11:58 148.63 148.63 148.58 148.58 9.0K
11:59 148.61 148.61 148.61 148.61 2.0K
12:00 148.61 148.62 148.59 148.62 5.0K
12:01 148.60 148.66 148.60 148.66 5.2K
12:02 148.69 148.69 148.68 148.68 6.2K
12:03 148.68 148.68 148.68 148.68 8.2K
12:04 148.68 148.74 148.68 148.74 3.3K
12:05 148.73 148.73 148.68 148.68 6.2K
12:06 148.68 148.69 148.68 148.69 3.2K
12:07 148.69 148.69 148.66 148.66 3.8K
12:08 148.69 148.70 148.69 148.70 1.7K
12:09 148.70 148.70 148.68 148.70 2.8K
12:10 148.65 148.65 148.62 148.62 12.0K
12:11 148.64 148.64 148.62 148.63 2.1K
12:12 148.63 148.63 148.62 148.62 4.4K
12:13 148.62 148.62 148.57 148.57 3.3K
12:14 148.57 148.57 148.54 148.54 9.9K
12:15 148.54 148.57 148.54 148.57 8.0K
12:16 148.57 148.67 148.57 148.67 14.2K
12:17 148.69 148.69 148.69 148.69 6.0K
12:18 148.79 148.80 148.77 148.77 31.3K
12:19 148.78 148.78 148.72 148.72 6.1K
12:20 148.71 148.71 148.65 148.65 11.4K
12:21 148.65 148.65 148.58 148.58 16.6K
12:22 148.56 148.57 148.56 148.57 19.6K
12:23 148.56 148.56 148.56 148.56 8.2K
12:24 148.55 148.56 148.55 148.56 5.7K
12:25 148.52 148.52 148.50 148.50 26.2K
12:26 148.50 148.57 148.50 148.57 12.1K
12:27 148.58 148.63 148.58 148.63 20.4K
12:28 148.65 148.70 148.63 148.70 37.6K
12:29 148.69 148.71 148.69 148.71 4.0K
12:30 148.71 148.72 148.71 148.72 7.1K
12:31 148.69 148.71 148.69 148.70 8.6K
12:32 148.70 148.73 148.70 148.73 9.8K
12:33 148.75 148.75 148.73 148.73 7.8K
12:34 148.74 148.74 148.72 148.74 13.5K
12:35 148.74 148.74 148.73 148.73 18.3K
12:36 148.74 148.77 148.74 148.77 3.2K
12:37 148.77 148.77 148.70 148.70 4.7K
12:38 148.72 148.73 148.71 148.71 17.7K
12:39 148.70 148.70 148.68 148.68 4.1K
12:40 148.66 148.72 148.66 148.72 10.1K
12:41 148.74 148.76 148.74 148.75 11.3K
12:42 148.74 148.74 148.74 148.74 9.8K
12:43 148.74 148.77 148.74 148.77 7.9K
12:44 148.73 148.73 148.72 148.72 7.0K
12:45 148.72 148.73 148.72 148.73 3.5K
12:46 148.73 148.73 148.72 148.72 3.7K
12:47 148.72 148.73 148.72 148.73 3.2K
12:48 148.76 148.79 148.76 148.79 55.4K
12:49 148.79 148.79 148.78 148.78 4.6K
12:50 148.79 148.79 148.76 148.77 22.7K
12:51 148.76 148.79 148.76 148.77 4.2K
12:52 148.77 148.79 148.77 148.78 7.2K
12:53 148.78 148.79 148.78 148.78 1.8K
12:54 148.79 148.79 148.75 148.75 97.8K
12:55 148.74 148.74 148.72 148.74 24.7K
12:56 148.74 148.74 148.71 148.72 7.0K
12:57 148.72 148.72 148.66 148.66 23.6K
12:58 148.65 148.65 148.63 148.63 5.0K
12:59 148.65 148.65 148.64 148.65 15.7K
13:00 148.66 148.69 148.66 148.69 6.2K
13:01 148.69 148.69 148.66 148.66 11.0K
13:02 148.64 148.64 148.59 148.60 14.7K
13:03 148.54 148.54 148.47 148.48 16.2K
13:04 148.48 148.49 148.48 148.48 5.6K
13:05 148.48 148.49 148.48 148.49 2.8K
13:06 148.51 148.52 148.51 148.52 12.6K
13:07 148.57 148.58 148.57 148.58 12.0K
13:08 148.58 148.58 148.55 148.55 5.9K
13:09 148.54 148.54 148.54 148.54 1.4K
13:10 148.55 148.55 148.51 148.51 5.4K
13:11 148.51 148.54 148.51 148.54 2.1K
13:12 148.53 148.53 148.52 148.52 4.1K
13:13 148.58 148.60 148.58 148.60 12.6K
13:14 148.59 148.59 148.57 148.57 2.3K
13:15 148.59 148.60 148.58 148.60 10.4K
13:16 148.56 148.56 148.54 148.54 6.4K
13:17 148.53 148.61 148.53 148.61 7.1K
13:18 148.59 148.61 148.59 148.61 11.8K
13:19 148.61 148.61 148.61 148.61 7.1K
13:20 148.60 148.62 148.60 148.62 3.8K
13:21 148.62 148.63 148.62 148.62 6.6K
13:22 148.62 148.62 148.60 148.62 2.0K
13:23 148.62 148.62 148.61 148.61 1.2K
13:24 148.60 148.60 148.60 148.60 16.2K
13:25 148.57 148.63 148.57 148.63 19.3K
13:26 148.63 148.66 148.63 148.66 3.7K
13:27 148.67 148.78 148.67 148.78 10.8K
13:28 148.77 148.78 148.77 148.77 1.6K
13:29 148.79 148.79 148.78 148.78 2.7K
13:30 148.78 148.83 148.78 148.81 27.5K
13:31 148.81 148.81 148.81 148.81 3.2K
13:32 148.81 148.81 148.80 148.81 2.6K
13:33 148.81 148.81 148.76 148.77 16.8K
13:34 148.77 148.80 148.77 148.80 1.6K
13:35 148.78 148.78 148.78 148.78 1.4K
13:36 148.78 148.79 148.78 148.78 10.2K
13:37 148.77 148.78 148.77 148.78 2.3K
13:38 148.77 148.82 148.77 148.82 40.8K
13:39 148.80 148.81 148.80 148.81 19.2K
13:40 148.89 148.91 148.89 148.89 179.0K
13:41 148.89 148.95 148.89 148.94 40.0K
13:42 148.95 148.96 148.94 148.96 19.2K
13:43 148.96 148.96 148.95 148.95 88.1K
13:44 148.97 148.97 148.96 148.96 10.4K
13:45 148.94 148.95 148.94 148.95 53.6K
13:46 148.96 148.97 148.95 148.97 13.0K
13:47 148.97 148.97 148.96 148.96 2.3K
13:48 148.96 148.96 148.91 148.91 30.7K
13:49 148.92 148.92 148.91 148.92 19.0K
13:50 148.94 148.94 148.88 148.91 109.7K
13:51 148.91 148.95 148.91 148.95 2.5K
13:52 148.95 148.97 148.95 148.97 15.1K
13:53 148.96 149.10 148.96 149.10 107.5K
13:54 149.11 149.11 149.02 149.03 33.0K
13:55 149.03 149.04 149.01 149.01 1.8K
13:56 149.00 149.02 149.00 149.02 9.6K
13:57 149.01 149.07 149.01 149.07 24.6K
13:58 149.07 149.10 149.07 149.10 2.7K
13:59 149.10 149.12 149.10 149.12 5.1K
14:00 149.13 149.23 149.13 149.23 50.7K
14:01 149.23 149.29 149.23 149.28 60.4K
14:02 149.24 149.24 149.15 149.15 13.9K
14:03 149.24 149.25 149.24 149.24 100.3K
14:04 149.21 149.34 149.19 149.34 48.0K
14:05 149.35 149.35 149.29 149.29 13.6K
14:06 149.30 149.30 149.29 149.29 944.0K
14:07 149.32 149.33 149.26 149.26 40.8K
14:08 149.30 149.38 149.30 149.38 81.4K
14:09 149.38 149.38 149.35 149.35 24.3K
14:10 149.43 149.48 149.43 149.44 41.4K
14:11 149.51 149.58 149.47 149.47 89.2K
14:12 149.43 149.46 149.42 149.42 21.4K
14:13 149.41 149.47 149.41 149.45 14.8K
14:14 149.44 149.49 149.44 149.46 22.9K
14:15 149.49 149.51 149.46 149.49 21.5K
14:16 149.46 149.49 149.45 149.49 18.6K
14:17 149.48 149.54 149.46 149.54 37.0K
14:18 149.54 149.62 149.54 149.56 58.6K
14:19 149.57 149.57 149.47 149.47 44.1K
14:20 149.44 149.45 149.44 149.44 9.6K
14:21 149.41 149.42 149.40 149.40 26.3K
14:22 149.43 149.44 149.43 149.44 36.2K
14:23 149.48 149.49 149.48 149.48 62.5K
14:24 149.53 149.56 149.53 149.55 67.9K
14:25 149.56 149.59 149.56 149.58 17.7K
14:26 149.52 149.54 149.48 149.48 43.0K
14:27 149.48 149.49 149.46 149.49 17.4K
14:28 149.52 149.54 149.52 149.54 17.4K
14:29 149.52 149.58 149.52 149.58 13.1K
14:30 149.59 149.60 149.59 149.59 24.9K
14:31 149.60 149.62 149.54 149.54 24.5K
14:32 149.56 149.56 149.53 149.53 27.2K
14:33 149.56 149.56 149.52 149.54 37.5K
14:34 149.53 149.55 149.52 149.52 17.8K
14:35 149.52 149.54 149.51 149.51 9.9K
14:36 149.53 149.55 149.53 149.54 8.8K
14:37 149.56 149.60 149.54 149.60 33.0K
14:38 149.60 149.62 149.60 149.61 8.8K
14:39 149.62 149.62 149.57 149.57 6.5K
14:40 149.57 149.57 149.53 149.53 37.1K
14:41 149.53 149.53 149.49 149.50 7.9K
14:42 149.52 149.61 149.52 149.61 14.5K
14:43 149.68 149.68 149.65 149.66 25.3K
14:44 149.68 149.70 149.68 149.70 19.0K
14:45 149.71 149.72 149.71 149.72 3.3K
14:46 149.72 149.72 149.72 149.72 1.9K
14:47 149.70 149.70 149.66 149.66 10.2K
14:48 149.67 149.68 149.65 149.65 26.2K
14:49 149.63 149.63 149.62 149.63 9.3K
14:50 149.65 149.66 149.64 149.65 17.0K
14:51 149.67 149.69 149.66 149.69 3.9K
14:52 149.64 149.66 149.63 149.66 28.3K
14:53 149.67 149.68 149.66 149.66 9.8K
14:54 149.67 149.67 149.60 149.60 12.8K
14:55 149.60 149.61 149.59 149.61 3.2K
14:56 149.61 149.65 149.61 149.63 15.4K
14:57 149.65 149.66 149.64 149.65 9.3K
14:58 149.66 149.68 149.66 149.68 12.0K
14:59 149.68 149.72 149.68 149.70 13.1K
15:00 149.70 149.73 149.69 149.73 16.5K
15:01 149.74 149.75 149.73 149.75 5.3K
15:02 149.76 149.79 149.76 149.79 24.8K
15:03 149.79 149.82 149.79 149.82 14.6K
15:04 149.81 149.82 149.79 149.79 11.7K
15:05 149.80 149.80 149.78 149.78 9.3K
15:06 149.78 149.78 149.73 149.73 8.8K
15:07 149.73 149.75 149.73 149.75 3.2K
15:08 149.76 149.76 149.70 149.70 17.2K
15:09 149.69 149.70 149.68 149.70 6.1K
15:10 149.71 149.72 149.70 149.72 10.4K
15:11 149.74 149.79 149.74 149.79 81.5K
15:12 149.79 149.79 149.79 149.79 9.7K
15:13 149.76 149.81 149.76 149.79 96.1K
15:14 149.79 149.79 149.79 149.79 15.7K
15:15 149.73 149.73 149.71 149.71 7.4K
15:16 149.67 149.69 149.67 149.68 6.8K
15:17 149.67 149.69 149.61 149.61 13.3K
15:18 149.53 149.53 149.47 149.51 50.1K
15:19 149.53 149.53 149.51 149.51 4.4K
15:20 149.52 149.54 149.52 149.52 8.4K
15:21 149.51 149.52 149.49 149.52 36.5K
15:22 149.52 149.52 149.50 149.50 3.4K
15:23 149.48 149.48 149.43 149.45 17.2K
15:24 149.47 149.48 149.47 149.48 6.0K
15:25 149.48 149.48 149.44 149.46 5.2K
15:26 149.47 149.47 149.47 149.47 14.8K
15:27 149.44 149.44 149.44 149.44 25.0K
15:28 149.43 149.43 149.41 149.42 11.5K
15:29 149.45 149.45 149.43 149.45 10.1K
15:30 149.43 149.43 149.39 149.39 18.4K
15:31 149.38 149.42 149.38 149.38 10.7K
15:32 149.39 149.39 149.38 149.39 18.0K
15:33 149.40 149.40 149.36 149.36 6.1K
15:34 149.36 149.36 149.35 149.35 11.0K
15:35 149.35 149.35 149.35 149.35 10.7K
15:36 149.34 149.37 149.34 149.37 15.9K
15:37 149.34 149.39 149.34 149.39 82.6K
15:38 149.39 149.40 149.38 149.38 13.0K
15:39 149.45 149.45 149.42 149.42 92.2K
15:40 149.39 149.39 149.37 149.39 13.6K
15:41 149.38 149.38 149.34 149.35 24.9K
15:42 149.38 149.38 149.35 149.35 25.0K
15:43 149.35 149.36 149.34 149.36 14.3K
15:44 149.35 149.36 149.35 149.36 16.5K
15:45 149.34 149.34 149.24 149.24 67.3K
15:46 149.22 149.26 149.21 149.26 56.9K
15:47 149.24 149.36 149.24 149.34 63.7K
15:48 149.34 149.35 149.34 149.35 20.8K
15:49 149.34 149.40 149.34 149.38 87.2K
15:50 149.37 149.37 149.26 149.33 163.9K
15:51 149.37 149.37 149.35 149.37 43.8K
15:52 149.28 149.30 149.28 149.30 53.4K
15:53 149.33 149.33 149.28 149.28 36.8K
15:54 149.38 149.38 149.29 149.29 142.1K
15:55 149.30 149.32 149.26 149.26 97.8K
15:56 149.22 149.27 149.22 149.27 171.5K
15:57 149.25 149.27 149.24 149.27 128.3K
15:58 149.29 149.32 149.21 149.21 341.4K
15:59 149.21 149.21 149.19 149.19 169.3K
16:00 149.23 149.23 149.23 149.23 4,306.7K
16:01 149.23 149.23 149.23 149.23 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし