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
09:30 152.51 153.06 152.51 153.06 163.9K
09:31 153.04 153.04 152.77 152.84 19.8K
09:32 152.84 152.84 152.82 152.84 2.1K
09:33 152.88 152.88 152.83 152.85 5.0K
09:34 152.89 152.89 152.53 152.53 12.0K
09:35 152.53 152.70 152.53 152.69 12.8K
09:36 152.61 152.74 152.61 152.70 40.8K
09:37 152.69 152.69 152.55 152.55 9.0K
09:38 152.47 152.47 152.46 152.47 7.1K
09:39 152.45 152.48 152.45 152.48 4.9K
09:40 152.47 152.47 152.39 152.39 12.3K
09:41 152.41 152.41 152.30 152.30 13.7K
09:42 152.23 152.39 152.23 152.39 19.2K
09:43 152.39 152.42 152.39 152.42 2.8K
09:44 152.40 152.43 152.40 152.43 8.7K
09:45 152.51 152.55 152.51 152.55 12.9K
09:46 152.55 152.65 152.52 152.65 11.4K
09:47 152.66 152.71 152.66 152.71 1.8K
09:48 152.76 152.82 152.76 152.82 6.4K
09:49 152.86 152.94 152.86 152.94 9.4K
09:50 152.94 152.95 152.94 152.95 17.1K
09:51 152.96 153.04 152.96 153.03 28.3K
09:52 153.04 153.13 153.01 153.13 27.2K
09:53 153.21 153.22 153.21 153.22 17.5K
09:54 153.23 153.27 153.23 153.27 6.4K
09:55 153.25 153.28 153.25 153.26 18.5K
09:56 153.21 153.21 153.19 153.19 7.7K
09:57 153.18 153.18 153.18 153.18 6.6K
09:58 153.23 153.23 153.11 153.11 11.4K
09:59 152.94 152.94 152.86 152.87 7.2K
10:00 152.92 152.92 152.86 152.90 7.6K
10:01 152.89 152.89 152.81 152.81 13.1K
10:02 152.82 152.82 152.71 152.71 8.6K
10:03 152.64 152.66 152.62 152.62 9.6K
10:04 152.62 152.67 152.61 152.67 4.3K
10:05 152.65 152.71 152.65 152.67 5.6K
10:06 152.66 152.68 152.65 152.68 7.2K
10:07 152.68 152.68 152.65 152.68 3.7K
10:08 152.69 152.74 152.69 152.72 12.1K
10:09 152.66 152.71 152.66 152.71 9.3K
10:10 152.70 152.77 152.70 152.75 5.6K
10:11 152.80 152.80 152.74 152.74 12.5K
10:12 152.73 152.73 152.69 152.70 5.7K
10:13 152.68 152.68 152.57 152.58 26.3K
10:14 152.61 152.65 152.59 152.59 9.7K
10:15 152.61 152.61 152.53 152.53 6.0K
10:16 152.53 152.53 152.52 152.52 1.4K
10:17 152.53 152.53 152.48 152.48 5.0K
10:18 152.47 152.48 152.40 152.40 11.8K
10:19 152.38 152.38 152.30 152.33 14.0K
10:20 152.33 152.35 152.31 152.35 5.9K
10:21 152.32 152.41 152.32 152.41 6.0K
10:22 152.46 152.46 152.46 152.46 6.2K
10:23 152.48 152.48 152.46 152.47 19.3K
10:24 152.48 152.48 152.41 152.41 3.9K
10:25 152.42 152.42 152.35 152.35 137.6K
10:26 152.35 152.35 152.27 152.27 20.7K
10:27 152.22 152.23 152.13 152.13 25.7K
10:28 152.11 152.11 151.97 151.97 31.2K
10:29 151.95 151.96 151.95 151.96 6.5K
10:30 151.93 152.02 151.93 151.98 9.0K
10:31 151.98 152.06 151.98 152.04 11.2K
10:32 152.05 152.07 152.02 152.02 6.5K
10:33 151.92 151.92 151.87 151.87 11.5K
10:34 151.88 151.94 151.88 151.94 7.0K
10:35 151.97 151.97 151.95 151.95 4.5K
10:36 151.96 152.01 151.96 152.01 9.3K
10:37 152.02 152.08 152.02 152.07 7.8K
10:38 152.05 152.07 151.99 151.99 11.7K
10:39 151.99 151.99 151.90 151.90 10.8K
10:40 151.91 151.93 151.87 151.87 9.3K
10:41 151.86 151.89 151.84 151.89 2.7K
10:42 151.89 151.91 151.84 151.91 15.9K
10:43 151.91 151.91 151.88 151.88 2.4K
10:44 151.92 151.92 151.90 151.91 17.4K
10:45 151.82 151.82 151.81 151.81 9.2K
10:46 151.79 151.79 151.73 151.73 8.4K
10:47 151.69 151.69 151.65 151.65 8.1K
10:48 151.64 151.64 151.55 151.55 34.8K
10:49 151.56 151.56 151.47 151.49 10.0K
10:50 151.48 151.51 151.46 151.51 4.0K
10:51 151.53 151.54 151.52 151.53 5.3K
10:52 151.50 151.50 151.35 151.35 15.6K
10:53 151.33 151.36 151.32 151.32 13.9K
10:54 151.30 151.38 151.30 151.38 19.0K
10:55 151.38 151.38 151.35 151.37 12.2K
10:56 151.38 151.49 151.38 151.49 8.9K
10:57 151.50 151.50 151.48 151.48 2.5K
10:58 151.43 151.43 151.39 151.39 5.9K
10:59 151.41 151.41 151.39 151.40 2.3K
11:00 151.40 151.47 151.40 151.47 6.3K
11:01 151.47 151.48 151.47 151.48 2.2K
11:02 151.49 151.54 151.48 151.48 12.4K
11:03 151.47 151.49 151.47 151.48 8.8K
11:04 151.43 151.45 151.43 151.45 22.4K
11:05 151.45 151.47 151.43 151.47 4.9K
11:06 151.49 151.49 151.47 151.47 3.7K
11:07 151.44 151.50 151.44 151.50 8.1K
11:08 151.48 151.49 151.48 151.49 3.6K
11:09 151.49 151.49 151.48 151.48 7.9K
11:10 151.50 151.55 151.50 151.55 7.8K
11:11 151.62 151.78 151.62 151.78 18.2K
11:12 151.78 151.78 151.74 151.74 3.3K
11:13 151.74 151.74 151.63 151.63 3.4K
11:14 151.63 151.63 151.61 151.61 1.0K
11:15 151.56 151.56 151.49 151.49 7.0K
11:16 151.49 151.49 151.44 151.44 19.8K
11:17 151.41 151.42 151.41 151.42 4.6K
11:18 151.40 151.40 151.36 151.36 8.9K
11:19 151.35 151.37 151.35 151.36 4.9K
11:20 151.34 151.44 151.34 151.44 13.2K
11:21 151.44 151.47 151.44 151.45 8.9K
11:22 151.45 151.45 151.45 151.45 2.8K
11:23 151.48 151.52 151.48 151.52 4.7K
11:24 151.50 151.51 151.50 151.50 2.0K
11:25 151.52 151.56 151.52 151.53 6.2K
11:26 151.53 151.58 151.53 151.58 8.8K
11:27 151.58 151.73 151.58 151.73 37.1K
11:28 151.75 151.78 151.73 151.78 4.9K
11:29 151.82 151.88 151.82 151.84 19.5K
11:30 151.84 151.86 151.84 151.85 12.3K
11:31 151.87 151.92 151.87 151.88 8.2K
11:32 151.92 151.97 151.92 151.97 7.3K
11:33 151.97 152.00 151.97 152.00 8.5K
11:34 151.99 152.01 151.98 151.98 7.8K
11:35 151.97 152.01 151.97 152.01 9.1K
11:36 151.99 152.03 151.95 151.95 11.7K
11:37 151.92 151.92 151.90 151.90 4.6K
11:38 151.91 151.91 151.88 151.88 3.8K
11:39 151.85 151.90 151.85 151.89 8.9K
11:40 151.91 151.93 151.91 151.93 4.1K
11:41 151.93 151.98 151.93 151.98 4.9K
11:42 151.99 151.99 151.98 151.98 2.9K
11:43 151.99 151.99 151.95 151.97 3.3K
11:44 152.00 152.00 151.99 151.99 5.0K
11:45 152.01 152.01 152.01 152.01 1.3K
11:46 152.01 152.04 151.97 151.97 7.4K
11:47 151.97 152.00 151.96 152.00 5.2K
11:48 152.00 152.02 152.00 152.00 2.0K
11:49 151.94 151.94 151.91 151.91 7.2K
11:50 151.93 151.93 151.93 151.93 0.6K
11:51 151.94 152.02 151.94 152.02 5.9K
11:52 152.01 152.09 152.01 152.09 4.4K
11:53 152.09 152.27 152.09 152.27 27.0K
11:54 152.28 152.38 152.25 152.38 19.8K
11:55 152.34 152.34 152.31 152.31 10.4K
11:56 152.33 152.35 152.33 152.35 6.0K
11:57 152.36 152.43 152.36 152.37 10.3K
11:58 152.38 152.39 152.38 152.39 2.7K
11:59 152.39 152.41 152.36 152.36 5.5K
12:00 152.43 152.47 152.43 152.47 6.7K
12:01 152.43 152.43 152.42 152.42 7.4K
12:02 152.42 152.46 152.42 152.46 4.3K
12:03 152.46 152.54 152.46 152.54 2.9K
12:04 152.52 152.55 152.52 152.53 8.9K
12:05 152.54 152.54 152.51 152.51 3.4K
12:06 152.50 152.51 152.49 152.49 4.8K
12:07 152.50 152.51 152.48 152.51 18.8K
12:08 152.53 152.53 152.48 152.48 4.9K
12:09 152.48 152.48 152.47 152.47 1.3K
12:10 152.47 152.47 152.42 152.42 7.1K
12:11 152.42 152.42 152.38 152.38 4.5K
12:12 152.38 152.40 152.36 152.40 14.8K
12:13 152.42 152.46 152.42 152.46 3.2K
12:14 152.45 152.47 152.45 152.46 2.5K
12:15 152.46 152.46 152.46 152.46 7.3K
12:16 152.47 152.48 152.47 152.48 1.4K
12:17 152.43 152.43 152.39 152.40 12.3K
12:18 152.42 152.42 152.38 152.39 3.2K
12:19 152.34 152.35 152.33 152.35 9.8K
12:20 152.38 152.38 152.35 152.36 5.9K
12:21 152.35 152.38 152.35 152.37 2.4K
12:22 152.39 152.41 152.39 152.40 1.3K
12:23 152.42 152.42 152.39 152.39 1.0K
12:24 152.39 152.39 152.37 152.37 13.4K
12:25 152.37 152.40 152.37 152.40 1.4K
12:26 152.40 152.40 152.36 152.37 9.5K
12:27 152.36 152.37 152.36 152.37 5.0K
12:28 152.36 152.36 152.36 152.36 0.8K
12:29 152.33 152.33 152.32 152.32 7.5K
12:30 152.29 152.30 152.29 152.29 5.1K
12:31 152.29 152.29 152.28 152.28 4.3K
12:32 152.29 152.32 152.29 152.32 14.2K
12:33 152.32 152.34 152.30 152.30 9.0K
12:34 152.31 152.31 152.31 152.31 22.5K
12:35 152.31 152.36 152.31 152.36 5.6K
12:36 152.37 152.38 152.37 152.37 5.2K
12:37 152.38 152.38 152.37 152.37 1.8K
12:38 152.37 152.37 152.36 152.36 1.1K
12:39 152.32 152.32 152.29 152.29 4.6K
12:40 152.29 152.30 152.29 152.30 0.9K
12:41 152.30 152.31 152.30 152.31 2.1K
12:42 152.30 152.30 152.30 152.30 0.4K
12:43 152.32 152.33 152.32 152.33 5.2K
12:44 152.34 152.34 152.33 152.33 3.9K
12:45 152.33 152.36 152.33 152.36 5.8K
12:46 152.37 152.43 152.37 152.43 16.3K
12:47 152.44 152.44 152.38 152.38 5.1K
12:48 152.38 152.42 152.38 152.42 5.7K
12:49 152.44 152.44 152.43 152.43 3.5K
12:50 152.44 152.44 152.39 152.39 4.7K
12:51 152.39 152.40 152.39 152.40 0.6K
12:52 152.40 152.40 152.38 152.38 3.2K
12:53 152.38 152.40 152.38 152.40 2.1K
12:54 152.39 152.40 152.39 152.40 4.1K
12:55 152.40 152.40 152.37 152.37 0.7K
12:56 152.37 152.37 152.36 152.36 3.0K
12:57 152.35 152.35 152.34 152.34 0.7K
12:58 152.33 152.35 152.33 152.35 1.3K
12:59 152.34 152.39 152.34 152.39 10.0K
13:00 152.39 152.40 152.37 152.40 1.7K
13:01 152.40 152.42 152.39 152.39 6.1K
13:02 152.39 152.40 152.39 152.39 4.6K
13:03 152.40 152.40 152.40 152.40 2.1K
13:04 152.40 152.41 152.40 152.41 0.8K
13:05 152.41 152.43 152.41 152.43 1.4K
13:06 152.43 152.46 152.43 152.46 3.1K
13:07 152.46 152.46 152.45 152.45 0.3K
13:08 152.46 152.47 152.46 152.47 10.4K
13:09 152.45 152.46 152.44 152.46 8.2K
13:10 152.43 152.43 152.41 152.41 2.0K
13:11 152.41 152.41 152.40 152.41 1.7K
13:12 152.41 152.41 152.40 152.41 4.2K
13:13 152.41 152.41 152.41 152.41 0.1K
13:14 152.41 152.41 152.41 152.41 1.3K
13:15 152.42 152.43 152.36 152.36 6.1K
13:16 152.30 152.32 152.30 152.31 4.6K
13:17 152.32 152.32 152.31 152.31 5.1K
13:18 152.31 152.31 152.31 152.31 0.5K
13:19 152.30 152.32 152.30 152.32 7.8K
13:20 152.32 152.32 152.32 152.32 1.4K
13:21 152.32 152.40 152.31 152.40 7.7K
13:22 152.39 152.39 152.35 152.35 5.3K
13:23 152.33 152.46 152.33 152.45 134.5K
13:24 152.47 152.48 152.47 152.47 5.6K
13:25 152.47 152.47 152.46 152.46 5.2K
13:26 152.44 152.46 152.42 152.44 6.7K
13:27 152.44 152.46 152.39 152.39 5.1K
13:28 152.39 152.42 152.39 152.42 3.4K
13:29 152.44 152.44 152.42 152.42 3.2K
13:30 152.43 152.44 152.43 152.44 8.3K
13:31 152.43 152.44 152.43 152.44 0.9K
13:32 152.44 152.44 152.42 152.42 0.2K
13:33 152.39 152.39 152.37 152.37 8.1K
13:34 152.37 152.37 152.36 152.37 5.6K
13:35 152.36 152.39 152.36 152.39 2.9K
13:36 152.41 152.42 152.39 152.39 3.5K
13:37 152.39 152.40 152.39 152.40 1.3K
13:38 152.39 152.39 152.37 152.38 2.2K
13:39 152.40 152.44 152.40 152.44 3.1K
13:40 152.52 152.63 152.52 152.63 33.1K
13:41 152.63 152.63 152.57 152.58 8.4K
13:42 152.57 152.57 152.56 152.56 1.3K
13:43 152.54 152.54 152.47 152.47 8.2K
13:44 152.46 152.54 152.46 152.54 6.4K
13:45 152.52 152.61 152.52 152.61 33.6K
13:46 152.58 152.59 152.58 152.59 135.5K
13:47 152.60 152.63 152.60 152.63 8.2K
13:48 152.59 152.61 152.59 152.61 18.8K
13:49 152.59 152.61 152.59 152.60 2.0K
13:50 152.60 152.60 152.58 152.58 2.9K
13:51 152.56 152.66 152.56 152.66 13.6K
13:52 152.67 152.67 152.66 152.66 12.2K
13:53 152.66 152.73 152.66 152.73 20.9K
13:54 152.72 152.72 152.71 152.72 5.0K
13:55 152.70 152.70 152.68 152.69 6.3K
13:56 152.75 152.75 152.74 152.74 25.4K
13:57 152.71 152.71 152.67 152.67 21.6K
13:58 152.63 152.72 152.63 152.72 15.8K
13:59 152.67 152.67 152.64 152.64 3.8K
14:00 152.63 152.71 152.63 152.69 6.1K
14:01 152.69 152.69 152.66 152.67 11.6K
14:02 152.69 152.71 152.69 152.71 4.4K
14:03 152.69 152.69 152.67 152.67 2.7K
14:04 152.67 152.67 152.61 152.61 11.1K
14:05 152.61 152.61 152.57 152.58 5.7K
14:06 152.58 152.58 152.57 152.57 2.5K
14:07 152.53 152.53 152.52 152.53 6.6K
14:08 152.53 152.61 152.53 152.61 20.3K
14:09 152.62 152.64 152.62 152.64 2.8K
14:10 152.62 152.63 152.59 152.59 2.9K
14:11 152.58 152.58 152.55 152.55 6.1K
14:12 152.55 152.56 152.55 152.56 3.5K
14:13 152.59 152.60 152.58 152.60 8.2K
14:14 152.60 152.61 152.55 152.55 11.1K
14:15 152.55 152.55 152.55 152.55 2.8K
14:16 152.56 152.59 152.56 152.59 5.0K
14:17 152.63 152.69 152.63 152.69 11.9K
14:18 152.68 152.68 152.67 152.67 4.2K
14:19 152.68 152.69 152.68 152.69 4.9K
14:20 152.69 152.74 152.69 152.73 7.5K
14:21 152.78 152.81 152.78 152.81 55.7K
14:22 152.81 152.81 152.79 152.79 4.1K
14:23 152.80 152.84 152.80 152.84 9.3K
14:24 152.84 152.84 152.81 152.81 10.2K
14:25 152.80 152.80 152.79 152.79 5.7K
14:26 152.86 152.86 152.84 152.85 18.8K
14:27 152.85 152.85 152.78 152.78 6.3K
14:28 152.79 152.79 152.74 152.74 4.5K
14:29 152.74 152.74 152.74 152.74 0.6K
14:30 152.78 152.80 152.78 152.80 7.5K
14:31 152.79 152.79 152.79 152.79 1.3K
14:32 152.79 152.81 152.77 152.81 9.6K
14:33 152.80 152.81 152.80 152.81 2.7K
14:34 152.81 152.81 152.78 152.78 5.9K
14:35 152.75 152.75 152.74 152.75 11.0K
14:36 152.74 152.74 152.74 152.74 1.5K
14:37 152.77 152.77 152.72 152.72 7.2K
14:38 152.71 152.73 152.71 152.71 3.1K
14:39 152.70 152.70 152.70 152.70 3.8K
14:40 152.66 152.66 152.64 152.64 12.5K
14:41 152.63 152.63 152.62 152.62 9.2K
14:42 152.63 152.64 152.63 152.64 42.3K
14:43 152.63 152.68 152.63 152.68 14.2K
14:44 152.65 152.66 152.64 152.66 13.5K
14:45 152.67 152.69 152.67 152.68 5.5K
14:46 152.67 152.67 152.67 152.67 7.6K
14:47 152.69 152.70 152.69 152.69 3.5K
14:48 152.68 152.68 152.65 152.66 10.2K
14:49 152.66 152.66 152.66 152.66 2.6K
14:50 152.66 152.66 152.66 152.66 2.0K
14:51 152.66 152.72 152.66 152.72 10.0K
14:52 152.72 152.76 152.72 152.76 6.3K
14:53 152.76 152.76 152.75 152.75 3.8K
14:54 152.75 152.76 152.74 152.76 8.7K
14:55 152.77 152.77 152.76 152.77 9.5K
14:56 152.75 152.77 152.75 152.77 3.0K
14:57 152.77 152.79 152.77 152.79 4.9K
14:58 152.79 152.83 152.79 152.83 14.7K
14:59 152.85 152.86 152.83 152.83 24.5K
15:00 152.82 152.85 152.81 152.85 4.0K
15:01 152.85 152.87 152.83 152.87 5.3K
15:02 152.87 152.87 152.86 152.86 11.0K
15:03 152.85 152.85 152.84 152.85 13.6K
15:04 152.86 152.90 152.86 152.90 30.9K
15:05 152.88 152.88 152.87 152.87 7.9K
15:06 152.85 152.85 152.83 152.84 16.5K
15:07 152.84 152.84 152.78 152.78 14.9K
15:08 152.78 152.81 152.78 152.81 7.6K
15:09 152.81 152.81 152.80 152.80 2.7K
15:10 152.82 152.82 152.80 152.81 4.2K
15:11 152.81 152.84 152.81 152.84 2.4K
15:12 152.83 152.83 152.79 152.81 38.5K
15:13 152.81 152.85 152.81 152.84 71.2K
15:14 152.86 152.86 152.84 152.84 3.0K
15:15 152.85 152.85 152.82 152.83 23.4K
15:16 152.84 152.84 152.83 152.84 8.1K
15:17 152.84 152.87 152.84 152.86 4.0K
15:18 152.85 152.85 152.79 152.79 51.1K
15:19 152.78 152.78 152.74 152.74 23.1K
15:20 152.69 152.69 152.56 152.56 55.4K
15:21 152.49 152.49 152.33 152.33 29.1K
15:22 152.33 152.33 152.28 152.28 8.9K
15:23 152.29 152.29 152.18 152.18 10.8K
15:24 152.17 152.18 152.12 152.12 111.4K
15:25 152.11 152.11 151.95 151.95 18.2K
15:26 151.96 151.96 151.85 151.89 91.0K
15:27 151.87 151.90 151.87 151.90 18.4K
15:28 151.90 151.95 151.90 151.95 71.7K
15:29 151.96 151.96 151.96 151.96 6.8K
15:30 151.99 152.13 151.99 152.12 24.3K
15:31 152.11 152.11 152.10 152.10 11.1K
15:32 152.09 152.12 152.09 152.12 11.3K
15:33 152.14 152.15 152.14 152.15 4.8K
15:34 152.14 152.14 152.09 152.09 12.4K
15:35 152.10 152.20 152.10 152.20 33.0K
15:36 152.23 152.25 152.23 152.25 12.3K
15:37 152.26 152.28 152.24 152.28 61.3K
15:38 152.28 152.30 152.28 152.30 16.9K
15:39 152.29 152.29 152.16 152.16 11.7K
15:40 152.15 152.15 152.14 152.14 13.3K
15:41 152.14 152.14 152.11 152.12 11.3K
15:42 152.12 152.12 152.10 152.10 10.2K
15:43 152.11 152.12 152.06 152.06 18.9K
15:44 152.07 152.08 152.07 152.08 11.6K
15:45 152.06 152.13 152.06 152.13 33.7K
15:46 152.13 152.14 152.13 152.13 5.4K
15:47 152.12 152.12 152.11 152.11 16.8K
15:48 152.13 152.13 152.10 152.11 28.3K
15:49 152.11 152.14 152.11 152.14 13.0K
15:50 152.14 152.14 152.03 152.03 73.2K
15:51 152.07 152.07 152.03 152.03 88.5K
15:52 152.03 152.05 152.03 152.05 25.9K
15:53 152.05 152.05 152.01 152.01 105.1K
15:54 152.00 152.05 152.00 152.01 67.8K
15:55 152.01 152.08 152.01 152.04 67.2K
15:56 152.04 152.13 152.04 152.10 71.3K
15:57 152.07 152.07 152.05 152.06 39.8K
15:58 152.05 152.09 152.05 152.07 86.5K
15:59 152.07 152.10 152.07 152.10 112.7K
16:00 152.05 152.05 152.05 152.05 3,066.1K
16:01 152.05 152.05 152.05 152.05 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