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
09:30 149.25 149.60 149.25 149.55 471.8K
09:31 149.69 150.17 149.66 150.17 159.4K
09:32 150.61 150.96 150.49 150.96 589.6K
09:33 151.27 151.87 151.27 151.87 248.3K
09:34 151.77 152.10 151.77 151.91 129.4K
09:35 151.91 151.91 151.71 151.84 128.0K
09:36 151.71 151.71 151.42 151.42 110.5K
09:37 151.38 151.56 151.30 151.45 74.2K
09:38 151.29 151.38 151.13 151.38 94.9K
09:39 151.41 151.50 151.39 151.50 61.6K
09:40 151.42 151.57 151.42 151.57 73.9K
09:41 151.74 151.74 151.61 151.63 68.1K
09:42 151.72 151.79 151.72 151.75 84.1K
09:43 151.82 151.95 151.82 151.87 118.5K
09:44 151.97 152.07 151.92 152.01 84.0K
09:45 152.01 152.27 152.01 152.27 125.3K
09:46 152.23 152.38 152.23 152.38 122.3K
09:47 152.14 152.14 152.07 152.07 83.6K
09:48 152.04 152.12 152.03 152.12 64.6K
09:49 152.18 152.18 151.96 151.97 22.1K
09:50 151.88 151.92 151.82 151.88 117.7K
09:51 151.86 151.86 151.71 151.71 187.1K
09:52 151.66 151.66 151.41 151.44 35.0K
09:53 151.43 151.43 151.34 151.35 38.1K
09:54 151.36 151.36 151.28 151.28 44.5K
09:55 151.25 151.25 151.15 151.15 31.0K
09:56 151.13 151.20 151.11 151.20 42.7K
09:57 151.26 151.26 151.19 151.19 17.1K
09:58 151.21 151.26 151.21 151.24 32.7K
09:59 151.24 151.24 151.18 151.21 19.3K
10:00 151.22 151.22 151.08 151.08 34.5K
10:01 151.06 151.14 151.06 151.14 32.7K
10:02 151.13 151.17 151.13 151.13 66.9K
10:03 151.14 151.14 151.02 151.02 31.9K
10:04 151.03 151.03 150.98 151.01 25.9K
10:05 151.01 151.08 151.01 151.08 20.1K
10:06 151.10 151.12 151.07 151.12 31.9K
10:07 151.11 151.17 151.11 151.17 35.2K
10:08 151.10 151.23 151.10 151.23 49.1K
10:09 151.26 151.45 151.26 151.37 67.3K
10:10 151.37 151.46 151.37 151.46 40.8K
10:11 151.46 151.63 151.46 151.63 26.3K
10:12 151.65 151.73 151.65 151.73 18.6K
10:13 151.68 151.72 151.68 151.72 42.6K
10:14 151.72 151.73 151.72 151.73 19.4K
10:15 151.66 151.66 151.58 151.58 61.3K
10:16 151.65 151.72 151.64 151.72 35.1K
10:17 151.69 151.72 151.68 151.72 16.3K
10:18 151.73 151.73 151.70 151.70 20.1K
10:19 151.78 151.90 151.78 151.89 19.9K
10:20 151.92 151.93 151.91 151.93 12.4K
10:21 151.98 152.03 151.98 151.99 36.2K
10:22 152.01 152.03 152.00 152.03 15.3K
10:23 152.04 152.11 152.04 152.11 57.6K
10:24 152.12 152.16 152.12 152.14 43.4K
10:25 152.16 152.16 152.12 152.12 46.0K
10:26 152.11 152.13 152.05 152.05 40.7K
10:27 152.00 152.00 151.88 151.89 53.7K
10:28 151.92 152.03 151.92 152.03 38.2K
10:29 152.02 152.04 152.02 152.04 32.5K
10:30 152.10 152.18 152.10 152.14 55.8K
10:31 152.14 152.18 152.14 152.18 19.8K
10:32 152.19 152.30 152.19 152.22 43.0K
10:33 152.23 152.23 152.22 152.23 4.5K
10:34 152.25 152.30 152.22 152.30 34.2K
10:35 152.31 152.31 152.28 152.28 49.9K
10:36 152.27 152.28 152.25 152.25 17.0K
10:37 152.22 152.22 152.17 152.19 33.7K
10:38 152.17 152.18 152.16 152.17 17.5K
10:39 152.15 152.19 152.15 152.17 41.1K
10:40 152.18 152.23 152.18 152.23 80.4K
10:41 152.22 152.22 152.20 152.20 80.0K
10:42 152.23 152.27 152.23 152.27 78.6K
10:43 152.29 152.30 152.28 152.30 35.3K
10:44 152.24 152.27 152.24 152.25 31.1K
10:45 152.25 152.27 152.25 152.27 11.9K
10:46 152.20 152.20 152.16 152.17 62.4K
10:47 152.14 152.22 152.14 152.20 39.9K
10:48 152.20 152.20 152.13 152.13 36.8K
10:49 152.15 152.20 152.15 152.20 49.4K
10:50 152.21 152.21 152.16 152.16 44.3K
10:51 152.14 152.19 152.14 152.19 21.3K
10:52 152.19 152.29 152.19 152.29 39.4K
10:53 152.30 152.30 152.24 152.24 22.3K
10:54 152.22 152.23 152.22 152.22 13.3K
10:55 152.22 152.22 152.19 152.19 39.7K
10:56 152.21 152.24 152.21 152.24 71.2K
10:57 152.21 152.33 152.21 152.33 51.5K
10:58 152.34 152.34 152.30 152.30 20.2K
10:59 152.33 152.34 152.33 152.33 9.1K
11:00 152.33 152.36 152.33 152.36 29.7K
11:01 152.34 152.38 152.34 152.38 22.4K
11:02 152.36 152.36 152.33 152.34 40.0K
11:03 152.34 152.34 152.33 152.33 19.4K
11:04 152.33 152.34 152.33 152.34 17.2K
11:05 152.34 152.37 152.34 152.37 20.1K
11:06 152.39 152.50 152.39 152.50 70.2K
11:07 152.50 152.58 152.50 152.58 209.5K
11:08 152.54 152.54 152.48 152.48 39.5K
11:09 152.46 152.47 152.44 152.44 53.7K
11:10 152.45 152.49 152.45 152.49 40.2K
11:11 152.52 152.52 152.49 152.50 47.5K
11:12 152.48 152.50 152.48 152.50 12.3K
11:13 152.50 152.51 152.44 152.44 48.5K
11:14 152.45 152.45 152.17 152.17 133.1K
11:15 152.16 152.16 152.12 152.14 42.6K
11:16 152.15 152.20 152.15 152.20 22.6K
11:17 152.21 152.25 152.21 152.21 36.1K
11:18 152.21 152.23 152.18 152.18 50.9K
11:19 152.18 152.21 152.17 152.17 8.8K
11:20 152.17 152.17 152.07 152.07 23.0K
11:21 152.09 152.10 152.08 152.10 18.3K
11:22 152.10 152.10 152.00 152.01 28.0K
11:23 151.98 151.99 151.97 151.99 24.5K
11:24 151.98 152.09 151.98 152.08 30.7K
11:25 152.08 152.11 152.04 152.04 17.2K
11:26 152.03 152.06 151.99 152.00 13.5K
11:27 151.97 152.03 151.94 152.02 27.1K
11:28 152.03 152.04 152.03 152.04 6.3K
11:29 152.03 152.05 152.03 152.05 10.7K
11:30 152.04 152.04 151.99 151.99 19.3K
11:31 151.97 151.97 151.94 151.94 21.8K
11:32 151.94 151.95 151.94 151.94 14.0K
11:33 151.92 151.96 151.92 151.96 15.7K
11:34 151.97 151.97 151.96 151.96 12.9K
11:35 151.99 151.99 151.98 151.99 7.6K
11:36 151.99 151.99 151.96 151.98 32.8K
11:37 152.00 152.00 151.95 151.97 25.0K
11:38 151.94 151.97 151.94 151.97 15.6K
11:39 151.96 151.96 151.90 151.93 51.1K
11:40 151.91 151.91 151.88 151.88 69.6K
11:41 151.89 151.89 151.87 151.87 10.6K
11:42 151.87 151.90 151.87 151.90 6.7K
11:43 151.86 151.86 151.84 151.84 16.6K
11:44 151.85 151.85 151.77 151.82 40.8K
11:45 151.82 151.87 151.82 151.87 16.2K
11:46 151.88 151.90 151.88 151.90 5.5K
11:47 151.89 151.91 151.88 151.91 14.4K
11:48 151.89 151.98 151.89 151.98 11.7K
11:49 151.99 152.02 151.98 152.02 36.8K
11:50 152.02 152.03 152.01 152.01 11.9K
11:51 152.01 152.01 151.99 152.00 8.6K
11:52 151.99 152.03 151.99 152.03 11.2K
11:53 152.03 152.03 151.98 151.98 9.1K
11:54 151.98 151.98 151.98 151.98 2.4K
11:55 151.98 151.98 151.94 151.95 22.1K
11:56 151.95 151.95 151.93 151.93 3.0K
11:57 151.96 151.97 151.96 151.97 10.6K
11:58 151.88 151.88 151.88 151.88 17.2K
11:59 151.88 151.92 151.88 151.92 8.3K
12:00 151.94 151.95 151.94 151.94 6.8K
12:01 151.95 151.95 151.91 151.93 10.3K
12:02 151.90 151.91 151.88 151.91 12.1K
12:03 151.89 151.89 151.88 151.89 4.2K
12:04 151.91 152.01 151.91 151.98 25.7K
12:05 151.99 151.99 151.94 151.94 10.2K
12:06 151.92 151.93 151.90 151.93 13.6K
12:07 151.96 151.97 151.96 151.96 8.0K
12:08 151.96 151.96 151.96 151.96 3.0K
12:09 151.91 151.93 151.90 151.90 21.8K
12:10 151.91 152.00 151.91 152.00 14.5K
12:11 151.99 152.02 151.99 152.02 2.0K
12:12 152.01 152.01 151.90 151.90 17.2K
12:13 151.84 151.84 151.81 151.81 8.7K
12:14 151.81 151.81 151.74 151.74 14.1K
12:15 151.88 151.92 151.88 151.90 18.7K
12:16 151.91 151.91 151.89 151.90 7.3K
12:17 151.90 151.91 151.90 151.91 2.3K
12:18 151.90 151.93 151.90 151.92 5.9K
12:19 151.94 151.97 151.94 151.97 4.5K
12:20 151.96 151.98 151.94 151.97 19.1K
12:21 151.93 151.96 151.93 151.96 12.5K
12:22 151.92 151.92 151.80 151.80 27.3K
12:23 151.80 151.81 151.78 151.78 28.9K
12:24 151.79 151.80 151.78 151.78 37.1K
12:25 151.78 151.82 151.78 151.80 6.5K
12:26 151.82 151.88 151.82 151.88 25.3K
12:27 151.91 151.91 151.91 151.91 11.9K
12:28 151.91 151.91 151.88 151.89 7.0K
12:29 151.90 151.90 151.82 151.82 16.2K
12:30 151.81 151.85 151.81 151.85 10.4K
12:31 151.84 151.85 151.83 151.85 5.9K
12:32 151.82 151.83 151.78 151.78 17.8K
12:33 151.75 151.75 151.73 151.73 22.1K
12:34 151.73 151.73 151.70 151.70 13.8K
12:35 151.69 151.70 151.69 151.70 8.5K
12:36 151.70 151.70 151.65 151.65 5.5K
12:37 151.65 151.67 151.65 151.66 6.8K
12:38 151.67 151.67 151.65 151.66 11.9K
12:39 151.64 151.64 151.58 151.59 25.8K
12:40 151.58 151.58 151.48 151.48 31.5K
12:41 151.48 151.50 151.48 151.49 4.1K
12:42 151.51 151.52 151.51 151.52 5.2K
12:43 151.51 151.51 151.48 151.48 4.1K
12:44 151.47 151.47 151.40 151.40 14.4K
12:45 151.33 151.33 151.31 151.31 14.4K
12:46 151.22 151.24 151.21 151.21 20.0K
12:47 151.21 151.21 151.19 151.19 13.7K
12:48 151.21 151.22 151.19 151.19 18.7K
12:49 151.20 151.22 151.20 151.22 11.8K
12:50 151.20 151.20 151.14 151.14 11.9K
12:51 151.13 151.20 151.13 151.20 18.0K
12:52 151.21 151.23 151.21 151.23 9.7K
12:53 151.22 151.23 151.20 151.23 5.9K
12:54 151.21 151.21 151.17 151.17 3.8K
12:55 151.18 151.19 151.14 151.15 21.7K
12:56 151.13 151.14 151.09 151.09 19.9K
12:57 151.04 151.13 151.04 151.13 32.9K
12:58 151.09 151.11 151.09 151.10 15.0K
12:59 151.10 151.16 151.10 151.14 17.7K
13:00 151.15 151.15 151.12 151.12 10.4K
13:01 151.10 151.13 151.10 151.11 6.7K
13:02 151.11 151.11 151.03 151.05 14.6K
13:03 150.95 150.96 150.93 150.94 17.7K
13:04 150.93 151.05 150.93 151.05 18.1K
13:05 150.99 150.99 150.99 150.99 12.2K
13:06 150.98 151.00 150.97 150.97 11.6K
13:07 150.96 151.09 150.96 151.09 8.5K
13:08 151.13 151.13 151.10 151.10 8.5K
13:09 151.12 151.12 150.96 150.96 21.7K
13:10 150.97 150.97 150.94 150.94 17.8K
13:11 150.91 150.95 150.91 150.93 21.0K
13:12 150.94 150.98 150.94 150.98 7.8K
13:13 150.98 150.99 150.93 150.99 52.6K
13:14 151.03 151.05 151.02 151.05 17.3K
13:15 151.08 151.14 151.08 151.14 13.2K
13:16 151.14 151.14 151.09 151.09 21.3K
13:17 151.07 151.16 151.06 151.16 16.2K
13:18 151.13 151.13 151.10 151.10 8.2K
13:19 151.09 151.10 151.08 151.10 2.1K
13:20 151.11 151.12 151.09 151.11 1.0K
13:21 151.07 151.07 151.02 151.04 22.4K
13:22 151.02 151.02 151.00 151.00 7.5K
13:23 151.01 151.06 151.01 151.06 11.1K
13:24 151.08 151.12 151.07 151.12 18.9K
13:25 151.11 151.14 151.11 151.12 3.1K
13:26 151.13 151.15 151.13 151.15 24.4K
13:27 151.12 151.12 151.10 151.10 10.0K
13:28 151.10 151.11 151.07 151.07 4.1K
13:29 151.07 151.16 151.07 151.16 11.1K
13:30 151.17 151.20 151.17 151.20 7.2K
13:31 151.23 151.30 151.23 151.30 8.2K
13:32 151.32 151.32 151.30 151.30 11.5K
13:33 151.28 151.28 151.27 151.27 4.1K
13:34 151.26 151.29 151.26 151.29 4.3K
13:35 151.29 151.34 151.29 151.34 8.8K
13:36 151.33 151.34 151.33 151.33 7.4K
13:37 151.33 151.33 151.30 151.30 4.3K
13:38 151.29 151.32 151.28 151.32 11.2K
13:39 151.31 151.31 151.29 151.29 5.8K
13:40 151.28 151.30 151.28 151.30 3.3K
13:41 151.30 151.39 151.30 151.39 26.7K
13:42 151.39 151.45 151.39 151.45 8.8K
13:43 151.44 151.49 151.44 151.49 13.7K
13:44 151.48 151.48 151.44 151.44 9.6K
13:45 151.45 151.46 151.44 151.44 3.8K
13:46 151.48 151.48 151.47 151.48 19.2K
13:47 151.45 151.45 151.41 151.42 18.5K
13:48 151.45 151.50 151.45 151.50 4.7K
13:49 151.50 151.51 151.50 151.50 5.7K
13:50 151.45 151.45 151.41 151.41 56.4K
13:51 151.42 151.47 151.42 151.47 16.8K
13:52 151.47 151.51 151.47 151.51 16.6K
13:53 151.57 151.57 151.53 151.53 16.6K
13:54 151.55 151.55 151.55 151.55 3.0K
13:55 151.54 151.54 151.50 151.51 21.1K
13:56 151.49 151.49 151.46 151.46 14.7K
13:57 151.48 151.55 151.48 151.55 29.3K
13:58 151.59 151.59 151.58 151.59 24.0K
13:59 151.60 151.60 151.58 151.58 3.7K
14:00 151.58 151.58 151.56 151.56 5.8K
14:01 151.55 151.60 151.55 151.60 7.2K
14:02 151.59 151.60 151.59 151.60 8.1K
14:03 151.58 151.60 151.57 151.57 15.4K
14:04 151.59 151.59 151.57 151.57 14.3K
14:05 151.60 151.60 151.59 151.59 5.8K
14:06 151.59 151.59 151.59 151.59 10.5K
14:07 151.60 151.60 151.51 151.51 7.1K
14:08 151.52 151.63 151.52 151.63 19.2K
14:09 151.67 151.67 151.67 151.67 10.7K
14:10 151.68 151.69 151.67 151.68 5.2K
14:11 151.66 151.72 151.66 151.72 24.8K
14:12 151.72 151.72 151.69 151.70 75.4K
14:13 151.69 151.76 151.69 151.76 96.4K
14:14 151.74 151.74 151.70 151.71 92.6K
14:15 151.67 151.67 151.62 151.64 30.9K
14:16 151.79 151.83 151.79 151.83 28.0K
14:17 151.82 151.82 151.77 151.77 9.6K
14:18 151.75 151.75 151.73 151.73 17.8K
14:19 151.62 151.64 151.61 151.62 33.0K
14:20 151.63 151.69 151.63 151.69 15.3K
14:21 151.71 151.76 151.71 151.72 34.8K
14:22 151.72 151.73 151.67 151.67 23.0K
14:23 151.67 151.67 151.61 151.62 17.9K
14:24 151.67 151.67 151.65 151.65 7.1K
14:25 151.68 151.69 151.68 151.69 5.6K
14:26 151.70 151.73 151.70 151.73 13.4K
14:27 151.74 151.78 151.74 151.74 17.9K
14:28 151.67 151.68 151.66 151.68 34.1K
14:29 151.64 151.64 151.52 151.52 18.8K
14:30 151.50 151.54 151.50 151.54 23.2K
14:31 151.53 151.53 151.52 151.52 20.6K
14:32 151.52 151.55 151.52 151.54 21.4K
14:33 151.52 151.60 151.52 151.60 21.6K
14:34 151.60 151.60 151.53 151.53 10.6K
14:35 151.53 151.56 151.53 151.56 4.3K
14:36 151.55 151.59 151.55 151.59 15.1K
14:37 151.65 151.68 151.65 151.68 5.0K
14:38 151.68 151.74 151.68 151.74 15.6K
14:39 151.76 151.77 151.76 151.76 48.0K
14:40 151.76 151.77 151.75 151.76 7.4K
14:41 151.77 151.78 151.77 151.78 5.8K
14:42 151.76 151.82 151.76 151.80 8.0K
14:43 151.79 151.80 151.78 151.80 19.2K
14:44 151.79 151.79 151.77 151.77 6.3K
14:45 151.79 151.79 151.74 151.74 8.1K
14:46 151.74 151.78 151.74 151.78 19.3K
14:47 151.78 151.79 151.78 151.79 4.2K
14:48 151.78 151.81 151.78 151.81 6.8K
14:49 151.81 151.84 151.81 151.84 16.4K
14:50 151.88 151.89 151.88 151.88 7.1K
14:51 151.89 151.89 151.80 151.80 13.5K
14:52 151.79 151.79 151.78 151.78 5.5K
14:53 151.78 151.78 151.71 151.71 11.0K
14:54 151.69 151.72 151.69 151.72 11.4K
14:55 151.75 151.75 151.72 151.74 3.8K
14:56 151.71 151.71 151.68 151.70 9.7K
14:57 151.66 151.73 151.66 151.69 27.5K
14:58 151.68 151.68 151.63 151.65 11.0K
14:59 151.63 151.63 151.58 151.58 11.2K
15:00 151.57 151.62 151.57 151.61 14.8K
15:01 151.60 151.61 151.60 151.61 1.7K
15:02 151.61 151.62 151.57 151.57 5.6K
15:03 151.55 151.59 151.55 151.59 29.7K
15:04 151.59 151.61 151.57 151.61 4.4K
15:05 151.64 151.66 151.64 151.66 19.6K
15:06 151.68 151.69 151.68 151.68 7.0K
15:07 151.68 151.72 151.68 151.72 9.4K
15:08 151.71 151.71 151.67 151.67 13.6K
15:09 151.68 151.72 151.66 151.72 10.1K
15:10 151.71 151.72 151.69 151.71 6.2K
15:11 151.70 151.71 151.70 151.71 8.0K
15:12 151.73 151.76 151.73 151.76 12.8K
15:13 151.73 151.74 151.73 151.74 12.6K
15:14 151.73 151.74 151.68 151.68 8.8K
15:15 151.65 151.66 151.65 151.65 14.1K
15:16 151.63 151.69 151.63 151.69 12.0K
15:17 151.67 151.67 151.56 151.56 16.0K
15:18 151.56 151.62 151.56 151.62 20.2K
15:19 151.62 151.62 151.60 151.61 2.4K
15:20 151.60 151.60 151.55 151.55 9.1K
15:21 151.51 151.59 151.51 151.59 21.9K
15:22 151.58 151.68 151.58 151.68 51.6K
15:23 151.69 151.71 151.69 151.71 28.2K
15:24 151.72 151.85 151.72 151.85 77.2K
15:25 151.85 151.85 151.81 151.84 8.0K
15:26 151.85 151.86 151.84 151.86 4.4K
15:27 151.86 151.87 151.86 151.86 5.0K
15:28 151.86 151.90 151.86 151.87 16.4K
15:29 151.87 151.87 151.85 151.86 13.5K
15:30 151.86 151.96 151.86 151.96 59.3K
15:31 151.99 151.99 151.88 151.88 93.5K
15:32 151.83 151.83 151.68 151.68 42.2K
15:33 151.67 151.69 151.67 151.68 41.3K
15:34 151.69 151.72 151.62 151.62 27.8K
15:35 151.62 151.62 151.59 151.59 34.2K
15:36 151.60 151.66 151.60 151.66 15.2K
15:37 151.65 151.66 151.61 151.61 21.6K
15:38 151.63 151.65 151.63 151.65 28.8K
15:39 151.65 151.65 151.63 151.63 11.7K
15:40 151.63 151.64 151.58 151.58 22.4K
15:41 151.59 151.63 151.59 151.63 18.3K
15:42 151.62 151.64 151.61 151.64 11.8K
15:43 151.66 151.67 151.65 151.66 27.3K
15:44 151.67 151.67 151.65 151.65 11.7K
15:45 151.63 151.68 151.63 151.68 103.1K
15:46 151.68 151.69 151.67 151.67 63.1K
15:47 151.67 151.70 151.67 151.69 26.8K
15:48 151.71 151.71 151.67 151.68 19.5K
15:49 151.68 151.70 151.68 151.69 13.4K
15:50 151.65 151.65 151.58 151.59 148.8K
15:51 151.55 151.55 151.42 151.42 101.2K
15:52 151.53 151.55 151.52 151.55 105.0K
15:53 151.54 151.54 151.50 151.50 20.9K
15:54 151.50 151.50 151.46 151.46 65.6K
15:55 151.44 151.55 151.44 151.55 128.9K
15:56 151.55 151.62 151.55 151.60 127.2K
15:57 151.57 151.57 151.52 151.52 117.7K
15:58 151.51 151.56 151.50 151.56 124.0K
15:59 151.57 151.57 151.56 151.56 204.8K
16:00 151.57 151.57 151.57 151.57 2,898.5K
16:01 151.57 151.57 151.57 151.57 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