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
09:30 151.56 151.56 151.49 151.52 115.0K
09:31 151.48 151.53 151.33 151.34 7.1K
09:32 151.24 151.35 151.21 151.21 29.1K
09:33 151.14 151.28 151.09 151.22 42.8K
09:34 151.15 151.42 151.15 151.42 31.7K
09:35 151.35 151.42 151.20 151.42 20.4K
09:36 151.44 151.44 151.32 151.37 24.3K
09:37 151.37 151.43 151.37 151.43 5.9K
09:38 151.46 151.46 151.41 151.44 15.0K
09:39 151.31 151.31 151.21 151.21 14.4K
09:40 151.24 151.39 151.24 151.31 21.8K
09:41 151.35 151.44 151.35 151.44 17.2K
09:42 151.45 151.54 151.45 151.54 323.8K
09:43 151.60 151.60 151.52 151.55 10.9K
09:44 151.55 151.57 151.55 151.56 8.2K
09:45 151.53 151.64 151.53 151.64 21.7K
09:46 151.65 151.86 151.65 151.79 73.1K
09:47 151.84 151.84 151.76 151.76 15.5K
09:48 151.72 151.89 151.72 151.89 22.5K
09:49 151.89 151.94 151.88 151.94 9.5K
09:50 151.89 151.89 151.82 151.82 10.4K
09:51 151.73 151.78 151.71 151.71 22.2K
09:52 151.62 151.64 151.60 151.64 22.2K
09:53 151.64 151.67 151.63 151.63 14.8K
09:54 151.62 151.62 151.57 151.57 13.8K
09:55 151.60 151.60 151.48 151.51 37.3K
09:56 151.52 151.52 151.49 151.49 7.9K
09:57 151.51 151.51 151.48 151.48 5.7K
09:58 151.48 151.50 151.39 151.39 15.1K
09:59 151.39 151.41 151.39 151.40 8.0K
10:00 151.35 151.35 151.25 151.25 47.7K
10:01 151.18 151.18 150.97 150.97 108.9K
10:02 150.89 150.91 150.86 150.91 189.6K
10:03 150.93 150.93 150.86 150.93 56.4K
10:04 151.00 151.00 150.96 150.96 28.1K
10:05 150.92 151.02 150.92 151.02 15.2K
10:06 151.05 151.12 151.04 151.12 13.0K
10:07 151.11 151.13 151.11 151.13 6.6K
10:08 151.13 151.27 151.13 151.27 8.9K
10:09 151.35 151.35 151.31 151.31 11.4K
10:10 151.34 151.35 151.29 151.31 8.1K
10:11 151.31 151.33 151.31 151.33 14.9K
10:12 151.34 151.34 151.26 151.26 17.2K
10:13 151.26 151.26 151.23 151.24 17.2K
10:14 151.28 151.28 151.26 151.28 5.4K
10:15 151.21 151.21 151.20 151.20 29.1K
10:16 151.19 151.26 151.19 151.26 9.1K
10:17 151.26 151.43 151.26 151.43 11.7K
10:18 151.43 151.43 151.42 151.43 21.2K
10:19 151.42 151.44 151.41 151.42 19.8K
10:20 151.34 151.34 151.31 151.33 15.9K
10:21 151.33 151.38 151.33 151.35 3.0K
10:22 151.35 151.42 151.34 151.42 6.8K
10:23 151.47 151.47 151.42 151.44 9.5K
10:24 151.45 151.49 151.44 151.49 6.4K
10:25 151.48 151.50 151.48 151.50 2.6K
10:26 151.54 151.58 151.54 151.58 19.9K
10:27 151.59 151.65 151.58 151.64 9.6K
10:28 151.63 151.63 151.61 151.62 11.6K
10:29 151.62 151.62 151.61 151.61 3.1K
10:30 151.59 151.59 151.53 151.53 12.3K
10:31 151.50 151.51 151.50 151.51 9.1K
10:32 151.48 151.48 151.47 151.47 8.9K
10:33 151.48 151.48 151.45 151.45 6.2K
10:34 151.48 151.51 151.45 151.45 27.6K
10:35 151.47 151.47 151.43 151.44 9.1K
10:36 151.45 151.47 151.43 151.43 9.2K
10:37 151.42 151.45 151.42 151.45 18.7K
10:38 151.46 151.46 151.44 151.44 16.5K
10:39 151.41 151.41 151.41 151.41 30.8K
10:40 151.42 151.42 151.41 151.41 15.5K
10:41 151.41 151.41 151.29 151.29 45.5K
10:42 151.26 151.28 151.26 151.28 7.4K
10:43 151.30 151.31 151.28 151.28 2.4K
10:44 151.18 151.20 151.17 151.20 22.4K
10:45 151.21 151.28 151.21 151.24 8.1K
10:46 151.25 151.25 151.19 151.20 17.6K
10:47 151.20 151.21 151.20 151.21 1.9K
10:48 151.21 151.21 151.17 151.17 7.2K
10:49 151.16 151.25 151.16 151.25 21.6K
10:50 151.25 151.27 151.25 151.27 10.3K
10:51 151.25 151.25 151.25 151.25 8.8K
10:52 151.23 151.23 151.20 151.22 14.3K
10:53 151.22 151.29 151.21 151.29 14.1K
10:54 151.28 151.29 151.25 151.29 50.9K
10:55 151.22 151.22 151.18 151.20 61.9K
10:56 151.20 151.20 151.19 151.19 5.0K
10:57 151.20 151.21 151.20 151.21 5.6K
10:58 151.22 151.23 151.21 151.21 7.7K
10:59 151.22 151.25 151.20 151.25 21.9K
11:00 151.27 151.27 151.21 151.21 24.1K
11:01 151.22 151.24 151.22 151.24 13.6K
11:02 151.25 151.26 151.25 151.26 2.7K
11:03 151.27 151.28 151.26 151.26 3.9K
11:04 151.26 151.26 151.24 151.24 11.0K
11:05 151.24 151.24 151.22 151.22 7.9K
11:06 151.18 151.18 151.15 151.15 35.7K
11:07 151.10 151.13 151.10 151.13 26.1K
11:08 151.13 151.14 151.13 151.14 6.6K
11:09 151.14 151.14 151.04 151.04 10.7K
11:10 151.03 151.03 150.99 151.02 14.2K
11:11 150.95 150.95 150.93 150.93 41.0K
11:12 150.91 150.92 150.88 150.92 9.2K
11:13 150.91 150.92 150.88 150.89 2.3K
11:14 150.81 150.88 150.81 150.88 15.3K
11:15 150.89 150.96 150.89 150.93 12.8K
11:16 150.93 150.94 150.89 150.89 6.1K
11:17 150.89 150.91 150.88 150.91 75.4K
11:18 150.89 150.94 150.88 150.94 21.5K
11:19 150.95 150.96 150.88 150.88 13.8K
11:20 150.90 150.90 150.83 150.83 17.8K
11:21 150.81 150.84 150.81 150.83 14.7K
11:22 150.83 150.83 150.79 150.79 10.1K
11:23 150.78 150.78 150.76 150.76 5.1K
11:24 150.80 150.81 150.80 150.80 24.7K
11:25 150.84 150.84 150.80 150.81 27.9K
11:26 150.78 150.89 150.78 150.89 38.8K
11:27 150.90 150.92 150.90 150.92 7.4K
11:28 150.92 150.92 150.86 150.88 18.3K
11:29 150.92 150.95 150.92 150.94 6.5K
11:30 150.94 150.94 150.92 150.94 10.0K
11:31 150.95 150.95 150.94 150.94 3.7K
11:32 150.91 150.91 150.89 150.89 7.7K
11:33 150.88 150.90 150.88 150.90 5.7K
11:34 150.90 150.91 150.88 150.88 3.9K
11:35 150.88 150.89 150.88 150.89 2.5K
11:36 150.89 150.93 150.89 150.93 40.5K
11:37 150.93 150.93 150.91 150.91 22.0K
11:38 150.92 150.95 150.92 150.94 4.2K
11:39 150.93 150.93 150.91 150.91 5.3K
11:40 150.93 150.95 150.93 150.95 18.7K
11:41 150.94 150.97 150.93 150.97 6.2K
11:42 150.95 150.96 150.94 150.94 7.5K
11:43 150.95 150.95 150.94 150.94 1.5K
11:44 150.92 150.94 150.91 150.94 13.4K
11:45 150.93 150.93 150.93 150.93 1.7K
11:46 150.92 150.92 150.87 150.87 5.9K
11:47 150.90 150.90 150.88 150.88 5.1K
11:48 150.89 150.92 150.89 150.91 4.2K
11:49 150.88 150.88 150.77 150.77 43.6K
11:50 150.68 150.68 150.61 150.65 105.6K
11:51 150.65 150.65 150.61 150.62 6.1K
11:52 150.62 150.62 150.57 150.57 20.0K
11:53 150.55 150.58 150.55 150.58 2.3K
11:54 150.58 150.63 150.58 150.63 5.8K
11:55 150.61 150.65 150.61 150.65 7.0K
11:56 150.59 150.59 150.49 150.49 21.8K
11:57 150.49 150.49 150.40 150.40 10.0K
11:58 150.37 150.38 150.35 150.38 25.7K
11:59 150.38 150.40 150.38 150.40 2.1K
12:00 150.42 150.45 150.41 150.45 8.4K
12:01 150.45 150.45 150.44 150.45 4.4K
12:02 150.47 150.47 150.43 150.43 15.2K
12:03 150.43 150.46 150.43 150.46 13.2K
12:04 150.48 150.63 150.48 150.63 17.1K
12:05 150.63 150.73 150.61 150.73 5.7K
12:06 150.75 150.77 150.74 150.77 3.5K
12:07 150.79 150.79 150.77 150.77 0.8K
12:08 150.77 150.77 150.77 150.77 220.0K
12:09 150.76 150.76 150.72 150.73 6.6K
12:10 150.72 150.76 150.72 150.75 19.4K
12:11 150.76 150.79 150.76 150.79 4.1K
12:12 150.79 150.79 150.77 150.77 5.1K
12:13 150.77 150.78 150.77 150.78 4.1K
12:14 150.81 150.81 150.81 150.81 6.4K
12:15 150.81 150.84 150.81 150.84 4.6K
12:16 150.89 150.89 150.86 150.86 9.9K
12:17 150.86 150.90 150.86 150.90 5.8K
12:18 150.91 150.93 150.91 150.93 4.6K
12:19 150.94 150.94 150.94 150.94 8.4K
12:20 150.93 150.94 150.91 150.92 4.6K
12:21 150.93 150.93 150.92 150.92 3.9K
12:22 150.91 150.91 150.87 150.88 8.9K
12:23 150.87 150.87 150.85 150.86 3.7K
12:24 150.87 150.87 150.86 150.87 7.7K
12:25 150.88 150.88 150.86 150.86 4.0K
12:26 150.90 150.95 150.90 150.95 14.8K
12:27 150.93 150.93 150.92 150.92 3.6K
12:28 150.93 150.93 150.91 150.91 7.5K
12:29 150.90 150.90 150.88 150.88 5.6K
12:30 150.87 150.87 150.86 150.86 3.9K
12:31 150.86 150.88 150.86 150.87 2.5K
12:32 150.85 150.86 150.85 150.86 9.6K
12:33 150.89 150.89 150.88 150.88 10.8K
12:34 150.88 150.90 150.88 150.90 2.0K
12:35 150.90 150.90 150.89 150.89 2.7K
12:36 150.90 150.93 150.90 150.93 3.7K
12:37 150.92 150.98 150.92 150.98 19.1K
12:38 150.99 151.00 150.98 150.99 10.8K
12:39 151.02 151.02 151.01 151.01 6.8K
12:40 151.02 151.08 151.02 151.08 8.9K
12:41 151.08 151.09 151.07 151.09 5.2K
12:42 151.08 151.08 151.07 151.08 19.6K
12:43 151.12 151.12 151.11 151.12 17.2K
12:44 151.11 151.16 151.11 151.16 22.5K
12:45 151.17 151.21 151.17 151.21 10.4K
12:46 151.21 151.22 151.21 151.22 40.6K
12:47 151.22 151.28 151.22 151.28 10.5K
12:48 151.28 151.35 151.28 151.35 23.3K
12:49 151.36 151.38 151.36 151.38 11.5K
12:50 151.38 151.41 151.38 151.41 5.2K
12:51 151.41 151.41 151.38 151.39 22.3K
12:52 151.39 151.41 151.39 151.41 6.3K
12:53 151.42 151.44 151.42 151.44 5.2K
12:54 151.41 151.42 151.40 151.42 2.1K
12:55 151.41 151.41 151.32 151.32 13.6K
12:56 151.33 151.38 151.33 151.38 3.0K
12:57 151.37 151.37 151.37 151.37 4.1K
12:58 151.38 151.38 151.33 151.34 16.9K
12:59 151.33 151.34 151.32 151.32 12.2K
13:00 151.33 151.36 151.33 151.36 7.0K
13:01 151.35 151.39 151.35 151.37 8.8K
13:02 151.36 151.36 151.35 151.35 5.7K
13:03 151.36 151.36 151.36 151.36 0.8K
13:04 151.38 151.39 151.38 151.38 8.4K
13:05 151.37 151.37 151.35 151.37 10.5K
13:06 151.38 151.38 151.37 151.38 60.0K
13:07 151.40 151.40 151.40 151.40 2.9K
13:08 151.36 151.36 151.32 151.34 5.9K
13:09 151.33 151.34 151.32 151.34 11.6K
13:10 151.32 151.33 151.32 151.32 5.4K
13:11 151.32 151.36 151.32 151.36 6.8K
13:12 151.35 151.36 151.32 151.32 7.1K
13:13 151.32 151.35 151.32 151.35 6.5K
13:14 151.36 151.41 151.36 151.41 8.7K
13:15 151.41 151.42 151.41 151.42 3.4K
13:16 151.42 151.42 151.40 151.40 2.0K
13:17 151.39 151.42 151.39 151.42 4.3K
13:18 151.40 151.42 151.37 151.37 12.7K
13:19 151.35 151.36 151.35 151.35 2.7K
13:20 151.34 151.34 151.34 151.34 1.4K
13:21 151.34 151.34 151.31 151.33 9.0K
13:22 151.31 151.31 151.27 151.29 8.1K
13:23 151.28 151.29 151.28 151.29 2.9K
13:24 151.29 151.36 151.29 151.34 10.3K
13:25 151.33 151.34 151.31 151.32 13.6K
13:26 151.33 151.39 151.33 151.37 12.6K
13:27 151.39 151.39 151.39 151.39 3.4K
13:28 151.38 151.38 151.36 151.36 5.3K
13:29 151.36 151.36 151.31 151.31 8.4K
13:30 151.33 151.38 151.33 151.37 5.4K
13:31 151.37 151.37 151.35 151.36 4.0K
13:32 151.37 151.38 151.36 151.36 7.2K
13:33 151.33 151.35 151.33 151.35 7.6K
13:34 151.35 151.38 151.35 151.38 4.5K
13:35 151.36 151.36 151.36 151.36 9.5K
13:36 151.39 151.39 151.36 151.36 18.6K
13:37 151.36 151.39 151.35 151.36 12.1K
13:38 151.35 151.36 151.35 151.36 8.6K
13:39 151.35 151.39 151.35 151.39 11.8K
13:40 151.39 151.39 151.38 151.38 3.5K
13:41 151.38 151.39 151.38 151.39 2.3K
13:42 151.38 151.40 151.36 151.36 6.1K
13:43 151.38 151.38 151.36 151.36 3.0K
13:44 151.36 151.37 151.35 151.37 5.5K
13:45 151.37 151.37 151.35 151.35 3.1K
13:46 151.35 151.39 151.35 151.39 12.1K
13:47 151.40 151.44 151.40 151.44 9.3K
13:48 151.41 151.41 151.34 151.34 24.5K
13:49 151.35 151.38 151.35 151.38 3.1K
13:50 151.38 151.38 151.37 151.37 1.5K
13:51 151.39 151.41 151.38 151.41 5.4K
13:52 151.41 151.41 151.37 151.37 8.4K
13:53 151.37 151.43 151.37 151.43 15.3K
13:54 151.43 151.45 151.43 151.45 6.1K
13:55 151.48 151.50 151.48 151.50 9.8K
13:56 151.50 151.51 151.50 151.50 3.3K
13:57 151.48 151.48 151.46 151.46 6.5K
13:58 151.46 151.46 151.44 151.44 0.4K
13:59 151.43 151.44 151.42 151.44 9.0K
14:00 151.41 151.42 151.39 151.42 14.1K
14:01 151.42 151.45 151.41 151.45 3.8K
14:02 151.45 151.45 151.44 151.44 5.5K
14:03 151.47 151.47 151.44 151.45 4.6K
14:04 151.46 151.46 151.44 151.44 1.8K
14:05 151.46 151.46 151.43 151.43 9.1K
14:06 151.45 151.46 151.44 151.46 9.8K
14:07 151.46 151.48 151.46 151.48 3.5K
14:08 151.49 151.50 151.49 151.50 2.7K
14:09 151.52 151.53 151.52 151.53 1.4K
14:10 151.53 151.53 151.52 151.52 2.4K
14:11 151.52 151.52 151.50 151.50 5.2K
14:12 151.49 151.50 151.49 151.50 3.9K
14:13 151.51 151.53 151.51 151.53 3.6K
14:14 151.53 151.53 151.48 151.48 10.7K
14:15 151.48 151.50 151.48 151.50 6.3K
14:16 151.50 151.51 151.50 151.51 4.5K
14:17 151.46 151.46 151.45 151.45 7.7K
14:18 151.43 151.43 151.40 151.42 7.4K
14:19 151.42 151.43 151.42 151.42 4.1K
14:20 151.44 151.44 151.42 151.42 6.3K
14:21 151.42 151.42 151.41 151.41 3.6K
14:22 151.40 151.40 151.40 151.40 1.7K
14:23 151.40 151.41 151.40 151.41 4.6K
14:24 151.41 151.41 151.41 151.41 3.3K
14:25 151.41 151.41 151.39 151.39 11.7K
14:26 151.39 151.39 151.38 151.39 4.6K
14:27 151.40 151.40 151.36 151.39 17.9K
14:28 151.39 151.40 151.39 151.40 12.9K
14:29 151.38 151.41 151.38 151.39 9.8K
14:30 151.38 151.40 151.38 151.38 13.8K
14:31 151.40 151.41 151.39 151.39 3.7K
14:32 151.39 151.40 151.39 151.40 0.4K
14:33 151.42 151.43 151.42 151.42 4.1K
14:34 151.43 151.49 151.43 151.48 10.4K
14:35 151.48 151.50 151.47 151.49 6.1K
14:36 151.49 151.49 151.44 151.44 7.6K
14:37 151.48 151.48 151.45 151.45 4.5K
14:38 151.45 151.48 151.45 151.46 5.1K
14:39 151.44 151.44 151.44 151.44 2.6K
14:40 151.45 151.49 151.45 151.47 4.9K
14:41 151.45 151.49 151.45 151.49 11.6K
14:42 151.49 151.49 151.47 151.49 3.1K
14:43 151.49 151.49 151.49 151.49 6.4K
14:44 151.48 151.48 151.46 151.47 3.9K
14:45 151.47 151.48 151.47 151.48 2.1K
14:46 151.48 151.49 151.47 151.49 25.5K
14:47 151.51 151.51 151.50 151.50 4.0K
14:48 151.52 151.52 151.51 151.51 12.9K
14:49 151.52 151.53 151.50 151.50 5.0K
14:50 151.50 151.50 151.48 151.48 4.3K
14:51 151.46 151.47 151.46 151.47 2.5K
14:52 151.46 151.47 151.46 151.47 4.7K
14:53 151.47 151.47 151.47 151.47 4.0K
14:54 151.45 151.45 151.44 151.44 1.1K
14:55 151.48 151.48 151.48 151.48 7.7K
14:56 151.48 151.51 151.48 151.50 1.3K
14:57 151.51 151.51 151.49 151.49 7.9K
14:58 151.50 151.50 151.44 151.44 13.9K
14:59 151.43 151.44 151.41 151.41 9.6K
15:00 151.41 151.41 151.39 151.39 16.4K
15:01 151.39 151.42 151.39 151.42 6.5K
15:02 151.43 151.45 151.43 151.44 5.1K
15:03 151.44 151.47 151.44 151.47 3.2K
15:04 151.45 151.45 151.42 151.43 5.1K
15:05 151.42 151.50 151.42 151.50 20.7K
15:06 151.50 151.50 151.47 151.47 6.9K
15:07 151.48 151.48 151.45 151.48 64.6K
15:08 151.51 151.59 151.51 151.55 19.7K
15:09 151.55 151.55 151.54 151.54 5.6K
15:10 151.55 151.60 151.55 151.58 5.4K
15:11 151.59 151.61 151.58 151.61 10.9K
15:12 151.63 151.63 151.57 151.57 22.2K
15:13 151.59 151.62 151.59 151.60 10.8K
15:14 151.58 151.68 151.58 151.66 30.9K
15:15 151.67 151.67 151.66 151.67 15.9K
15:16 151.66 151.70 151.66 151.70 13.8K
15:17 151.84 151.89 151.84 151.89 71.8K
15:18 151.90 151.92 151.90 151.92 27.4K
15:19 151.90 151.90 151.86 151.88 17.5K
15:20 151.84 151.88 151.84 151.84 24.0K
15:21 151.86 151.86 151.81 151.83 22.3K
15:22 151.86 151.86 151.84 151.84 23.4K
15:23 151.85 151.85 151.84 151.84 9.9K
15:24 151.84 151.84 151.70 151.70 31.4K
15:25 151.72 151.73 151.69 151.69 13.1K
15:26 151.68 151.71 151.68 151.70 13.0K
15:27 151.73 151.73 151.70 151.72 7.7K
15:28 151.71 151.75 151.70 151.75 16.1K
15:29 151.75 151.76 151.75 151.76 5.9K
15:30 151.73 151.73 151.71 151.71 17.2K
15:31 151.71 151.71 151.69 151.70 11.6K
15:32 151.68 151.74 151.68 151.73 21.4K
15:33 151.72 151.72 151.66 151.66 28.1K
15:34 151.66 151.67 151.66 151.67 15.6K
15:35 151.67 151.68 151.63 151.63 26.4K
15:36 151.62 151.63 151.59 151.59 23.4K
15:37 151.70 151.70 151.61 151.61 28.5K
15:38 151.60 151.60 151.59 151.59 18.7K
15:39 151.60 151.62 151.60 151.61 6.0K
15:40 151.61 151.64 151.61 151.64 14.1K
15:41 151.62 151.64 151.62 151.62 11.0K
15:42 151.62 151.64 151.61 151.64 13.2K
15:43 151.63 151.66 151.63 151.66 12.1K
15:44 151.65 151.66 151.64 151.66 7.7K
15:45 151.66 151.67 151.65 151.65 11.9K
15:46 151.62 151.62 151.58 151.58 36.3K
15:47 151.56 151.56 151.55 151.56 11.7K
15:48 151.55 151.55 151.52 151.55 9.0K
15:49 151.57 151.58 151.48 151.48 53.5K
15:50 151.50 151.54 151.50 151.54 31.4K
15:51 151.53 151.53 151.45 151.45 40.0K
15:52 151.44 151.44 151.43 151.43 21.3K
15:53 151.42 151.42 151.37 151.42 42.5K
15:54 151.48 151.52 151.48 151.52 76.6K
15:55 151.50 151.53 151.49 151.49 75.4K
15:56 151.41 151.43 151.41 151.42 114.0K
15:57 151.42 151.47 151.41 151.47 71.3K
15:58 151.47 151.47 151.42 151.44 122.6K
15:59 151.41 151.44 151.40 151.42 114.6K
16:00 151.39 151.39 151.39 151.39 1,782.5K
16:01 151.39 151.39 151.39 151.39 8.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし