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
09:30 152.03 152.12 152.03 152.12 140.5K
09:31 152.17 152.17 152.01 152.15 35.3K
09:32 151.99 152.14 151.99 152.14 21.7K
09:33 152.06 152.06 151.77 151.77 24.2K
09:34 151.75 151.77 151.75 151.77 7.1K
09:35 151.65 151.65 151.43 151.43 35.8K
09:36 151.43 151.48 151.43 151.44 30.0K
09:37 151.57 151.59 151.57 151.59 32.2K
09:38 151.57 151.66 151.52 151.62 18.1K
09:39 151.64 151.71 151.64 151.71 26.6K
09:40 151.65 151.66 151.60 151.64 5.3K
09:41 151.65 151.70 151.65 151.69 21.1K
09:42 151.64 151.64 151.60 151.60 2,039.5K
09:43 151.60 151.76 151.60 151.73 20.4K
09:44 151.73 151.81 151.71 151.71 9.3K
09:45 151.70 151.70 151.59 151.62 14.4K
09:46 151.66 151.66 151.62 151.66 26.8K
09:47 151.65 151.77 151.65 151.74 12.7K
09:48 151.80 151.90 151.80 151.90 4.6K
09:49 151.96 152.01 151.96 152.01 14.3K
09:50 152.09 152.10 152.07 152.08 4.4K
09:51 152.09 152.09 152.04 152.04 6.0K
09:52 152.04 152.05 152.00 152.05 13.3K
09:53 152.07 152.17 152.07 152.17 9.7K
09:54 152.18 152.35 152.18 152.35 16.3K
09:55 152.36 152.39 152.36 152.38 10.7K
09:56 152.39 152.39 152.38 152.38 11.0K
09:57 152.38 152.43 152.37 152.37 6.9K
09:58 152.37 152.37 152.29 152.29 11.1K
09:59 152.30 152.33 152.30 152.33 5.5K
10:00 152.31 152.39 152.31 152.39 14.1K
10:01 152.39 152.39 152.37 152.39 4.9K
10:02 152.39 152.39 152.33 152.33 13.6K
10:03 152.33 152.40 152.33 152.40 16.0K
10:04 152.47 152.55 152.47 152.55 11.4K
10:05 152.57 152.57 152.50 152.53 11.6K
10:06 152.58 152.59 152.52 152.52 9.6K
10:07 152.51 152.51 152.49 152.49 6.7K
10:08 152.46 152.46 152.43 152.44 15.3K
10:09 152.48 152.48 152.43 152.43 9.4K
10:10 152.43 152.48 152.36 152.36 18.3K
10:11 152.38 152.38 152.27 152.27 20.6K
10:12 152.27 152.30 152.23 152.30 14.3K
10:13 152.28 152.31 152.25 152.25 8.1K
10:14 152.25 152.25 152.22 152.22 5.2K
10:15 152.20 152.20 152.16 152.16 36.8K
10:16 152.17 152.18 152.15 152.15 3.8K
10:17 152.14 152.25 152.14 152.25 28.7K
10:18 152.22 152.27 152.22 152.24 41.6K
10:19 152.24 152.24 152.20 152.20 6.7K
10:20 152.23 152.32 152.23 152.32 14.9K
10:21 152.32 152.43 152.32 152.40 22.4K
10:22 152.33 152.34 152.27 152.27 14.6K
10:23 152.24 152.24 152.19 152.21 11.2K
10:24 152.20 152.28 152.19 152.28 13.0K
10:25 152.29 152.31 152.28 152.28 12.1K
10:26 152.25 152.27 152.22 152.27 12.5K
10:27 152.26 152.30 152.26 152.30 3.5K
10:28 152.30 152.31 152.29 152.31 10.6K
10:29 152.33 152.38 152.33 152.38 3.9K
10:30 152.40 152.46 152.40 152.46 25.7K
10:31 152.51 152.51 152.51 152.51 26.8K
10:32 152.51 152.51 152.47 152.47 20.8K
10:33 152.51 152.55 152.51 152.52 20.2K
10:34 152.47 152.47 152.40 152.40 18.7K
10:35 152.38 152.38 152.35 152.35 4.3K
10:36 152.30 152.36 152.30 152.35 8.7K
10:37 152.37 152.48 152.35 152.48 14.2K
10:38 152.48 152.58 152.48 152.58 32.5K
10:39 152.56 152.63 152.55 152.63 11.9K
10:40 152.69 152.70 152.68 152.69 24.3K
10:41 152.71 152.72 152.63 152.63 14.4K
10:42 152.64 152.64 152.62 152.62 9.4K
10:43 152.62 152.63 152.61 152.61 9.4K
10:44 152.60 152.61 152.58 152.61 6.6K
10:45 152.57 152.57 152.49 152.49 17.3K
10:46 152.49 152.49 152.41 152.41 5.8K
10:47 152.41 152.45 152.40 152.45 7.3K
10:48 152.47 152.49 152.46 152.46 10.5K
10:49 152.46 152.46 152.43 152.43 14.1K
10:50 152.43 152.43 152.41 152.42 10.5K
10:51 152.43 152.47 152.43 152.47 4.1K
10:52 152.47 152.47 152.46 152.46 19.0K
10:53 152.48 152.49 152.46 152.47 10.0K
10:54 152.48 152.51 152.48 152.51 11.0K
10:55 152.50 152.51 152.48 152.50 29.9K
10:56 152.49 152.53 152.49 152.53 6.8K
10:57 152.54 152.58 152.54 152.58 8.1K
10:58 152.56 152.57 152.56 152.56 16.9K
10:59 152.59 152.59 152.59 152.59 5.5K
11:00 152.61 152.61 152.55 152.55 12.2K
11:01 152.45 152.48 152.44 152.48 10.4K
11:02 152.50 152.59 152.50 152.59 23.7K
11:03 152.58 152.58 152.57 152.57 4.5K
11:04 152.59 152.59 152.57 152.59 14.3K
11:05 152.59 152.62 152.59 152.62 35.4K
11:06 152.64 152.67 152.64 152.67 7.3K
11:07 152.69 152.73 152.69 152.73 14.7K
11:08 152.75 152.81 152.75 152.81 13.4K
11:09 152.81 152.81 152.78 152.78 9.3K
11:10 152.76 152.76 152.68 152.68 12.2K
11:11 152.71 152.71 152.71 152.71 6.9K
11:12 152.68 152.69 152.68 152.68 15.6K
11:13 152.68 152.71 152.68 152.71 3.8K
11:14 152.74 152.80 152.74 152.76 14.7K
11:15 152.74 152.75 152.69 152.69 13.0K
11:16 152.71 152.72 152.71 152.72 4.9K
11:17 152.74 152.74 152.71 152.71 9.6K
11:18 152.71 152.71 152.64 152.64 9.5K
11:19 152.65 152.72 152.65 152.72 8.0K
11:20 152.75 152.75 152.73 152.73 17.6K
11:21 152.72 152.77 152.72 152.77 6.2K
11:22 152.79 152.79 152.76 152.78 11.9K
11:23 152.77 152.78 152.76 152.78 3.8K
11:24 152.81 152.81 152.80 152.81 8.5K
11:25 152.80 152.82 152.80 152.80 5.2K
11:26 152.80 152.80 152.72 152.72 28.3K
11:27 152.72 152.72 152.69 152.70 15.9K
11:28 152.69 152.74 152.69 152.74 5.6K
11:29 152.77 152.77 152.76 152.77 6.4K
11:30 152.80 152.80 152.80 152.80 15.7K
11:31 152.81 152.81 152.79 152.79 5.5K
11:32 152.82 152.87 152.82 152.87 33.9K
11:33 152.85 152.85 152.83 152.84 20.4K
11:34 152.83 152.84 152.83 152.83 9.3K
11:35 152.84 152.87 152.83 152.87 12.7K
11:36 152.86 152.86 152.85 152.85 6.6K
11:37 152.89 152.90 152.89 152.90 8.9K
11:38 152.92 152.92 152.91 152.92 5.8K
11:39 152.93 152.93 152.90 152.90 9.6K
11:40 152.88 152.88 152.86 152.87 4.9K
11:41 152.88 152.88 152.81 152.81 7.4K
11:42 152.84 152.85 152.83 152.83 9.0K
11:43 152.86 152.87 152.82 152.82 16.8K
11:44 152.84 152.88 152.84 152.88 13.1K
11:45 152.93 152.93 152.87 152.87 16.2K
11:46 152.87 152.91 152.87 152.91 8.4K
11:47 152.91 152.91 152.88 152.88 3.7K
11:48 152.88 152.89 152.88 152.89 2.3K
11:49 152.90 152.90 152.88 152.88 10.9K
11:50 152.89 152.89 152.89 152.89 4.7K
11:51 152.89 152.89 152.87 152.88 5.8K
11:52 152.88 152.89 152.85 152.85 4.0K
11:53 152.88 152.95 152.88 152.95 11.9K
11:54 152.94 152.94 152.92 152.93 7.8K
11:55 152.89 152.96 152.89 152.96 24.3K
11:56 152.95 152.96 152.92 152.92 9.4K
11:57 152.92 152.92 152.91 152.92 3.9K
11:58 152.92 152.93 152.92 152.93 2.0K
11:59 152.95 152.95 152.94 152.94 9.9K
12:00 152.95 152.95 152.94 152.94 5.9K
12:01 152.94 152.96 152.94 152.95 5.1K
12:02 152.96 152.96 152.93 152.93 8.0K
12:03 152.93 152.93 152.92 152.93 6.5K
12:04 152.91 152.91 152.88 152.88 8.3K
12:05 152.87 152.87 152.76 152.76 27.2K
12:06 152.75 152.75 152.70 152.75 10.2K
12:07 152.75 152.75 152.74 152.74 1.7K
12:08 152.74 152.76 152.74 152.74 5.5K
12:09 152.73 152.77 152.73 152.77 6.1K
12:10 152.77 152.77 152.76 152.76 3.4K
12:11 152.76 152.76 152.74 152.74 3.1K
12:12 152.73 152.77 152.73 152.77 16.4K
12:13 152.79 152.79 152.78 152.79 3.4K
12:14 152.79 152.79 152.76 152.76 3.0K
12:15 152.76 152.76 152.74 152.74 5.6K
12:16 152.72 152.74 152.72 152.74 1.9K
12:17 152.75 152.78 152.75 152.78 9.7K
12:18 152.71 152.71 152.70 152.70 18.2K
12:19 152.72 152.72 152.69 152.69 15.8K
12:20 152.69 152.69 152.68 152.69 12.4K
12:21 152.69 152.70 152.69 152.70 9.0K
12:22 152.72 152.73 152.71 152.73 5.0K
12:23 152.73 152.73 152.71 152.71 3.4K
12:24 152.73 152.73 152.72 152.73 3.7K
12:25 152.72 152.78 152.72 152.78 17.6K
12:26 152.79 152.80 152.78 152.80 6.8K
12:27 152.80 152.82 152.76 152.76 8.8K
12:28 152.76 152.83 152.76 152.82 11.9K
12:29 152.83 152.83 152.74 152.74 25.8K
12:30 152.73 152.73 152.71 152.71 5.1K
12:31 152.70 152.72 152.70 152.72 7.0K
12:32 152.72 152.73 152.71 152.71 8.7K
12:33 152.71 152.74 152.71 152.73 3.2K
12:34 152.74 152.77 152.74 152.77 11.4K
12:35 152.76 152.77 152.76 152.77 4.7K
12:36 152.79 152.81 152.78 152.80 4.1K
12:37 152.80 152.82 152.80 152.80 8.0K
12:38 152.79 152.82 152.79 152.82 9.0K
12:39 152.83 152.84 152.81 152.84 12.3K
12:40 152.89 152.90 152.89 152.90 5.4K
12:41 152.92 152.92 152.89 152.89 5.3K
12:42 152.90 152.92 152.90 152.91 14.4K
12:43 152.91 152.91 152.91 152.91 4.9K
12:44 152.91 152.91 152.91 152.91 4.2K
12:45 152.91 153.03 152.91 153.03 33.2K
12:46 153.02 153.02 153.01 153.01 9.0K
12:47 152.98 152.98 152.98 152.98 7.9K
12:48 152.97 152.98 152.97 152.98 2.9K
12:49 152.98 153.01 152.98 153.01 6.4K
12:50 153.03 153.08 153.03 153.08 12.9K
12:51 153.08 153.14 153.08 153.14 10.1K
12:52 153.13 153.13 153.11 153.11 40.3K
12:53 153.10 153.12 153.10 153.12 2.0K
12:54 153.12 153.14 153.11 153.13 5.7K
12:55 153.13 153.13 153.11 153.11 3.7K
12:56 153.11 153.18 153.11 153.18 122.1K
12:57 153.20 153.22 153.20 153.22 20.3K
12:58 153.22 153.23 153.18 153.21 134.1K
12:59 153.22 153.23 153.20 153.23 10.1K
13:00 153.23 153.25 153.22 153.24 24.6K
13:01 153.23 153.23 153.21 153.21 41.0K
13:02 153.21 153.21 153.19 153.19 0.0K
13:03 153.17 153.17 153.16 153.17 0.0K
13:04 153.17 153.17 153.17 153.17 0.0K
13:05 153.17 153.19 153.17 153.19 0.0K
13:06 153.19 153.21 153.19 153.21 0.0K
13:07 153.20 153.20 153.18 153.18 0.0K
13:08 153.17 153.17 153.16 153.16 0.0K
13:09 153.16 153.17 153.14 153.14 0.0K
13:10 153.15 153.15 153.12 153.12 0.0K
13:11 153.14 153.14 153.12 153.12 0.0K
13:12 153.12 153.12 153.11 153.11 0.0K
13:13 153.10 153.14 153.10 153.13 2.9K
13:14 153.13 153.14 153.13 153.14 0.8K
13:15 153.15 153.15 153.10 153.11 9.9K
13:16 153.10 153.15 153.10 153.13 10.7K
13:17 153.12 153.12 153.09 153.09 2.3K
13:18 153.09 153.09 153.09 153.09 6.8K
13:19 153.10 153.11 153.10 153.11 1.0K
13:20 153.12 153.13 153.12 153.13 3.4K
13:21 153.12 153.19 153.12 153.19 10.2K
13:22 153.20 153.20 153.19 153.19 2.4K
13:23 153.18 153.19 153.16 153.16 10.8K
13:24 153.16 153.17 153.16 153.16 30.9K
13:25 153.16 153.18 153.13 153.18 21.6K
13:26 153.18 153.22 153.18 153.22 38.6K
13:27 153.23 153.24 153.23 153.24 3.1K
13:28 153.24 153.24 153.23 153.24 1.8K
13:29 153.24 153.30 153.24 153.30 51.7K
13:30 153.29 153.29 153.20 153.20 11.9K
13:31 153.21 153.21 153.18 153.18 12.7K
13:32 153.18 153.18 153.17 153.18 9.9K
13:33 153.18 153.18 153.15 153.15 7.7K
13:34 153.12 153.12 153.09 153.09 5.1K
13:35 153.08 153.08 153.02 153.02 12.9K
13:36 153.02 153.07 152.99 153.07 18.1K
13:37 153.07 153.09 153.07 153.08 19.2K
13:38 153.11 153.11 153.09 153.11 3.6K
13:39 153.14 153.14 153.09 153.11 11.3K
13:40 153.11 153.11 153.09 153.09 4.9K
13:41 153.12 153.16 153.12 153.16 73.4K
13:42 153.18 153.18 153.15 153.15 11.3K
13:43 153.15 153.16 153.13 153.13 21.9K
13:44 153.13 153.13 153.08 153.08 62.5K
13:45 153.09 153.13 153.07 153.13 91.1K
13:46 153.11 153.12 153.11 153.11 3.9K
13:47 153.08 153.09 153.08 153.08 9.2K
13:48 153.04 153.06 153.04 153.06 3.4K
13:49 153.05 153.06 153.05 153.05 14.4K
13:50 153.03 153.03 153.03 153.03 133.4K
13:51 153.04 153.04 153.03 153.04 83.7K
13:52 153.04 153.11 153.04 153.11 10.2K
13:53 153.13 153.17 153.13 153.17 11.0K
13:54 153.17 153.18 153.16 153.17 39.4K
13:55 153.16 153.16 153.14 153.15 9.2K
13:56 153.15 153.15 153.13 153.14 120.0K
13:57 153.14 153.15 153.12 153.15 3.8K
13:58 153.17 153.18 153.17 153.17 7.0K
13:59 153.18 153.23 153.18 153.23 13.8K
14:00 153.26 153.28 153.26 153.28 5.6K
14:01 153.25 153.25 153.23 153.23 4.7K
14:02 153.24 153.24 153.15 153.15 48.1K
14:03 153.11 153.11 153.09 153.11 24.6K
14:04 153.14 153.16 153.14 153.16 24.5K
14:05 153.16 153.16 153.15 153.16 28.5K
14:06 153.16 153.16 153.12 153.13 21.6K
14:07 153.13 153.15 153.13 153.13 6.8K
14:08 153.14 153.15 153.14 153.15 7.0K
14:09 153.15 153.18 153.15 153.18 20.3K
14:10 153.13 153.16 153.13 153.16 103.1K
14:11 153.14 153.14 153.14 153.14 5.4K
14:12 153.12 153.12 153.08 153.08 16.5K
14:13 152.99 152.99 152.93 152.95 27.1K
14:14 152.93 152.96 152.93 152.95 11.4K
14:15 152.94 152.96 152.93 152.93 17.4K
14:16 152.94 152.94 152.89 152.89 8.2K
14:17 152.94 152.99 152.94 152.98 13.3K
14:18 152.99 153.03 152.99 153.03 14.1K
14:19 153.04 153.05 153.03 153.03 5.4K
14:20 153.04 153.04 153.02 153.02 3.5K
14:21 153.02 153.02 153.00 153.00 2.9K
14:22 152.97 152.97 152.93 152.93 26.0K
14:23 152.94 152.95 152.94 152.94 6.7K
14:24 152.94 152.94 152.93 152.93 36.2K
14:25 152.93 152.93 152.83 152.83 37.8K
14:26 152.85 152.85 152.80 152.80 26.8K
14:27 152.78 152.78 152.76 152.77 2.6K
14:28 152.81 152.87 152.80 152.87 22.0K
14:29 152.86 152.88 152.86 152.88 24.3K
14:30 152.88 152.88 152.87 152.88 7.4K
14:31 152.88 152.88 152.86 152.86 6.9K
14:32 152.89 152.93 152.89 152.92 16.7K
14:33 152.92 152.92 152.88 152.88 6.8K
14:34 152.86 152.86 152.85 152.85 9.2K
14:35 152.83 152.85 152.83 152.85 10.7K
14:36 152.86 152.89 152.86 152.88 51.9K
14:37 152.89 152.97 152.89 152.97 15.4K
14:38 152.99 153.04 152.99 153.04 7.2K
14:39 153.05 153.05 152.98 152.98 19.7K
14:40 152.97 152.97 152.92 152.92 15.5K
14:41 152.92 152.93 152.92 152.92 23.0K
14:42 152.92 152.92 152.90 152.92 1.9K
14:43 153.00 153.00 152.96 152.96 38.2K
14:44 152.92 152.92 152.88 152.91 23.6K
14:45 152.93 152.93 152.92 152.92 3.2K
14:46 152.89 152.91 152.89 152.91 6.9K
14:47 152.90 152.90 152.87 152.87 11.4K
14:48 152.87 152.87 152.87 152.87 6.2K
14:49 152.87 152.91 152.86 152.89 10.4K
14:50 152.90 152.94 152.90 152.94 25.2K
14:51 152.95 152.96 152.93 152.93 19.5K
14:52 152.93 152.93 152.92 152.92 8.1K
14:53 152.90 152.90 152.88 152.88 10.0K
14:54 152.89 152.92 152.89 152.91 17.1K
14:55 152.91 152.95 152.91 152.95 5.6K
14:56 152.95 152.96 152.95 152.96 9.9K
14:57 152.95 152.97 152.94 152.97 9.9K
14:58 152.99 153.02 152.99 153.02 21.3K
14:59 153.02 153.03 153.00 153.01 34.9K
15:00 153.02 153.02 152.98 152.98 13.9K
15:01 153.00 153.03 153.00 153.03 32.5K
15:02 153.03 153.04 153.03 153.04 15.5K
15:03 153.03 153.03 152.98 152.98 11.5K
15:04 153.01 153.02 153.01 153.01 5.9K
15:05 153.02 153.02 152.98 152.98 7.6K
15:06 152.97 152.97 152.97 152.97 5.5K
15:07 153.00 153.00 152.96 152.96 5.6K
15:08 152.96 152.96 152.90 152.90 17.1K
15:09 152.90 152.94 152.90 152.94 6.8K
15:10 152.98 152.98 152.98 152.98 13.9K
15:11 152.97 152.97 152.95 152.95 10.8K
15:12 152.95 152.98 152.95 152.97 5.9K
15:13 152.97 152.99 152.96 152.99 5.2K
15:14 152.99 153.02 152.99 153.01 12.9K
15:15 153.01 153.01 152.98 152.98 5.9K
15:16 152.97 152.99 152.95 152.95 5.5K
15:17 152.96 152.96 152.93 152.93 12.3K
15:18 152.93 152.97 152.93 152.97 14.4K
15:19 152.96 152.98 152.96 152.97 6.5K
15:20 152.96 152.96 152.94 152.95 8.3K
15:21 152.96 152.96 152.94 152.95 8.1K
15:22 152.96 152.96 152.93 152.95 11.8K
15:23 152.95 152.95 152.89 152.89 7.4K
15:24 152.88 152.92 152.88 152.92 6.5K
15:25 152.90 152.90 152.87 152.88 27.4K
15:26 152.87 152.87 152.83 152.84 19.3K
15:27 152.82 152.82 152.81 152.81 13.9K
15:28 152.81 152.81 152.77 152.78 5.4K
15:29 152.77 152.78 152.77 152.77 11.8K
15:30 152.77 152.81 152.75 152.81 11.6K
15:31 152.81 152.83 152.81 152.82 21.6K
15:32 152.77 152.78 152.77 152.78 16.4K
15:33 152.79 152.79 152.77 152.77 3.4K
15:34 152.80 152.80 152.78 152.80 14.1K
15:35 152.79 152.81 152.79 152.81 9.6K
15:36 152.81 152.81 152.80 152.80 3.3K
15:37 152.78 152.78 152.76 152.76 16.2K
15:38 152.79 152.80 152.79 152.79 12.2K
15:39 152.81 152.85 152.81 152.82 17.9K
15:40 152.84 152.84 152.81 152.82 14.1K
15:41 152.81 152.82 152.80 152.80 13.8K
15:42 152.75 152.77 152.75 152.77 16.2K
15:43 152.76 152.77 152.73 152.75 48.3K
15:44 152.75 152.76 152.75 152.75 16.6K
15:45 152.75 152.76 152.73 152.73 34.3K
15:46 152.71 152.73 152.71 152.73 45.5K
15:47 152.69 152.72 152.69 152.72 45.0K
15:48 152.72 152.75 152.71 152.75 12.9K
15:49 152.74 152.74 152.71 152.71 7.4K
15:50 152.65 152.65 152.47 152.54 195.1K
15:51 152.54 152.58 152.54 152.58 61.6K
15:52 152.60 152.61 152.58 152.58 31.3K
15:53 152.59 152.62 152.57 152.62 67.9K
15:54 152.61 152.61 152.61 152.61 42.0K
15:55 152.63 152.63 152.59 152.60 72.7K
15:56 152.53 152.59 152.53 152.56 144.7K
15:57 152.56 152.58 152.54 152.58 97.0K
15:58 152.54 152.54 152.48 152.51 197.8K
15:59 152.51 152.51 152.45 152.46 358.9K
16:00 152.46 152.46 152.46 152.46 3,717.1K
16:01 152.46 152.46 152.46 152.46 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