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
09:30 151.95 152.03 151.84 151.84 123.7K
09:31 151.94 152.05 151.94 152.05 23.2K
09:32 152.03 152.30 152.03 152.30 39.1K
09:33 152.16 152.25 152.16 152.25 6.7K
09:34 152.20 152.37 152.20 152.37 10.1K
09:35 152.38 152.38 152.30 152.30 8.0K
09:36 152.35 152.36 152.33 152.33 23.1K
09:37 152.42 152.42 152.39 152.40 42.9K
09:38 152.40 152.40 152.34 152.34 24.1K
09:39 152.34 152.46 152.34 152.46 16.7K
09:40 152.41 152.41 152.32 152.36 18.6K
09:41 152.42 152.42 152.39 152.39 15.1K
09:42 152.42 152.42 152.31 152.34 16.2K
09:43 152.36 152.38 152.34 152.34 7.4K
09:44 152.34 152.34 152.25 152.25 11.7K
09:45 152.17 152.17 152.09 152.12 11.3K
09:46 152.23 152.31 152.23 152.29 11.1K
09:47 152.28 152.29 152.26 152.26 11.7K
09:48 152.26 152.30 152.18 152.18 13.6K
09:49 152.14 152.25 152.14 152.25 9.6K
09:50 152.29 152.33 152.28 152.33 8.4K
09:51 152.33 152.34 152.32 152.32 0.9K
09:52 152.32 152.34 152.31 152.31 3.9K
09:53 152.27 152.27 152.26 152.26 14.4K
09:54 152.31 152.31 152.26 152.26 16.7K
09:55 152.19 152.25 152.18 152.25 32.2K
09:56 152.30 152.30 152.27 152.27 4.4K
09:57 152.26 152.28 152.26 152.26 14.8K
09:58 152.21 152.21 152.19 152.20 14.8K
09:59 152.20 152.21 152.20 152.20 1.5K
10:00 152.20 152.22 152.18 152.18 176.5K
10:01 152.26 152.30 152.26 152.29 63.1K
10:02 152.35 152.36 152.33 152.33 8.5K
10:03 152.34 152.49 152.34 152.49 43.2K
10:04 152.50 152.52 152.46 152.46 22.2K
10:05 152.40 152.42 152.40 152.41 9.8K
10:06 152.42 152.45 152.42 152.44 13.2K
10:07 152.55 152.56 152.54 152.54 45.5K
10:08 152.56 152.59 152.56 152.59 7.8K
10:09 152.61 152.63 152.61 152.62 15.6K
10:10 152.68 152.71 152.68 152.70 11.9K
10:11 152.69 152.69 152.64 152.66 10.9K
10:12 152.67 152.67 152.61 152.62 12.6K
10:13 152.63 152.63 152.52 152.52 13.4K
10:14 152.47 152.47 152.42 152.42 4.1K
10:15 152.44 152.45 152.44 152.45 38.2K
10:16 152.42 152.46 152.41 152.46 12.0K
10:17 152.47 152.50 152.47 152.50 18.4K
10:18 152.51 152.51 152.39 152.39 19.2K
10:19 152.39 152.39 152.35 152.35 13.4K
10:20 152.34 152.34 152.18 152.18 50.2K
10:21 152.19 152.24 152.16 152.24 26.0K
10:22 152.21 152.21 152.11 152.11 14.5K
10:23 152.07 152.07 152.00 152.00 12.4K
10:24 152.00 152.00 151.95 151.95 7.6K
10:25 151.96 151.96 151.89 151.89 18.2K
10:26 151.84 151.88 151.84 151.88 14.7K
10:27 151.86 151.86 151.80 151.80 17.1K
10:28 151.79 151.81 151.79 151.79 7.4K
10:29 151.78 151.78 151.68 151.68 22.3K
10:30 151.71 151.72 151.64 151.72 25.8K
10:31 151.72 151.72 151.72 151.72 7.4K
10:32 151.70 151.75 151.70 151.75 20.6K
10:33 151.74 151.74 151.73 151.73 3.5K
10:34 151.71 151.73 151.71 151.73 3.4K
10:35 151.73 151.75 151.73 151.75 5.7K
10:36 151.76 151.76 151.71 151.71 8.3K
10:37 151.72 151.79 151.72 151.79 5.4K
10:38 151.79 151.89 151.79 151.89 6.4K
10:39 151.90 151.92 151.90 151.92 4.5K
10:40 151.95 151.98 151.94 151.94 7.4K
10:41 151.94 151.96 151.94 151.95 4.2K
10:42 151.98 152.00 151.98 152.00 12.6K
10:43 152.05 152.05 152.04 152.04 9.7K
10:44 152.07 152.07 152.03 152.07 9.3K
10:45 152.09 152.10 152.09 152.10 10.6K
10:46 152.10 152.10 152.07 152.09 16.9K
10:47 152.11 152.13 152.10 152.13 16.0K
10:48 152.16 152.21 152.16 152.21 14.3K
10:49 152.21 152.21 152.20 152.21 9.0K
10:50 152.21 152.21 152.20 152.20 14.4K
10:51 152.23 152.24 152.23 152.23 4.3K
10:52 152.26 152.27 152.26 152.27 17.0K
10:53 152.27 152.27 152.25 152.26 8.4K
10:54 152.24 152.24 152.21 152.21 18.9K
10:55 152.21 152.21 152.20 152.20 1.8K
10:56 152.22 152.27 152.22 152.27 15.7K
10:57 152.23 152.26 152.23 152.26 6.7K
10:58 152.28 152.31 152.28 152.31 13.2K
10:59 152.30 152.30 152.26 152.30 6.7K
11:00 152.30 152.30 152.28 152.28 2.8K
11:01 152.28 152.28 152.21 152.21 29.4K
11:02 152.22 152.25 152.22 152.24 9.4K
11:03 152.24 152.26 152.24 152.26 1,431.8K
11:04 152.24 152.28 152.24 152.28 11.8K
11:05 152.29 152.30 152.29 152.30 2.0K
11:06 152.31 152.36 152.31 152.36 3.8K
11:07 152.38 152.42 152.38 152.40 28.1K
11:08 152.40 152.40 152.39 152.40 8.3K
11:09 152.40 152.40 152.31 152.31 18.0K
11:10 152.27 152.27 152.24 152.24 19.1K
11:11 152.22 152.22 152.14 152.14 22.8K
11:12 152.13 152.15 152.13 152.15 4.4K
11:13 152.14 152.14 152.13 152.13 3.8K
11:14 152.14 152.14 152.13 152.13 3.6K
11:15 152.11 152.16 152.11 152.16 23.7K
11:16 152.16 152.16 152.11 152.11 7.6K
11:17 152.10 152.10 152.05 152.05 18.5K
11:18 152.05 152.09 152.05 152.09 33.6K
11:19 152.08 152.08 152.06 152.06 2.1K
11:20 152.04 152.10 152.04 152.10 4.7K
11:21 152.10 152.10 152.06 152.07 7.8K
11:22 152.08 152.12 152.08 152.12 12.4K
11:23 152.16 152.17 152.16 152.17 4.0K
11:24 152.17 152.19 152.14 152.14 8.0K
11:25 152.17 152.20 152.17 152.20 4.6K
11:26 152.23 152.23 152.20 152.20 9.7K
11:27 152.19 152.22 152.18 152.22 2.9K
11:28 152.21 152.21 152.17 152.19 18.1K
11:29 152.21 152.21 152.19 152.21 12.0K
11:30 152.22 152.22 152.20 152.21 3.5K
11:31 152.20 152.20 152.17 152.19 22.2K
11:32 152.19 152.19 152.08 152.08 19.4K
11:33 152.05 152.05 152.00 152.00 26.5K
11:34 152.02 152.02 151.98 151.98 7.2K
11:35 151.99 152.03 151.99 152.03 9.4K
11:36 152.06 152.09 152.05 152.09 11.1K
11:37 152.06 152.08 152.04 152.08 15.5K
11:38 152.08 152.09 152.06 152.06 30.6K
11:39 152.03 152.05 152.03 152.05 3.5K
11:40 152.05 152.09 152.05 152.09 8.0K
11:41 152.13 152.13 152.12 152.12 9.4K
11:42 152.12 152.13 152.09 152.13 7.2K
11:43 152.13 152.15 152.13 152.15 5.1K
11:44 152.18 152.20 152.18 152.20 4.2K
11:45 152.20 152.20 152.19 152.19 2.5K
11:46 152.19 152.20 152.19 152.19 5.3K
11:47 152.20 152.25 152.20 152.25 8.4K
11:48 152.25 152.27 152.25 152.26 10.1K
11:49 152.27 152.27 152.27 152.27 4.0K
11:50 152.28 152.28 152.27 152.27 2.7K
11:51 152.27 152.28 152.27 152.28 4.9K
11:52 152.34 152.36 152.33 152.33 19.4K
11:53 152.30 152.30 152.23 152.23 9.4K
11:54 152.23 152.24 152.22 152.22 2.1K
11:55 152.25 152.25 152.23 152.23 4.2K
11:56 152.22 152.24 152.22 152.24 1.9K
11:57 152.26 152.26 152.22 152.22 19.9K
11:58 152.23 152.26 152.23 152.26 5.5K
11:59 152.24 152.25 152.24 152.25 2.4K
12:00 152.28 152.31 152.28 152.29 16.2K
12:01 152.30 152.31 152.30 152.31 9.5K
12:02 152.30 152.33 152.30 152.32 5.0K
12:03 152.32 152.36 152.32 152.36 8.1K
12:04 152.36 152.52 152.36 152.52 68.7K
12:05 152.54 152.57 152.52 152.52 50.0K
12:06 152.55 152.55 152.52 152.55 11.0K
12:07 152.53 152.53 152.45 152.45 12.7K
12:08 152.46 152.47 152.46 152.46 10.8K
12:09 152.46 152.46 152.39 152.39 4.0K
12:10 152.38 152.38 152.35 152.35 6.4K
12:11 152.38 152.39 152.38 152.39 7.3K
12:12 152.40 152.42 152.40 152.42 5.3K
12:13 152.42 152.44 152.39 152.44 8.4K
12:14 152.46 152.46 152.38 152.38 9.3K
12:15 152.37 152.37 152.31 152.36 6.8K
12:16 152.40 152.42 152.40 152.42 9.6K
12:17 152.41 152.41 152.38 152.41 5.4K
12:18 152.41 152.42 152.41 152.41 3.3K
12:19 152.41 152.41 152.39 152.39 8.7K
12:20 152.38 152.41 152.38 152.41 5.9K
12:21 152.39 152.39 152.32 152.34 23.9K
12:22 152.33 152.33 152.32 152.33 6.6K
12:23 152.34 152.39 152.34 152.39 12.3K
12:24 152.36 152.36 152.30 152.30 11.3K
12:25 152.30 152.30 152.29 152.30 5.2K
12:26 152.27 152.27 152.22 152.22 3.5K
12:27 152.20 152.20 152.18 152.18 13.3K
12:28 152.18 152.19 152.18 152.18 6.7K
12:29 152.18 152.22 152.18 152.22 4.5K
12:30 152.24 152.25 152.18 152.19 42.7K
12:31 152.19 152.20 152.18 152.19 9.7K
12:32 152.19 152.19 152.13 152.13 6.7K
12:33 152.12 152.12 152.12 152.12 5.9K
12:34 152.10 152.10 152.09 152.09 9.1K
12:35 152.09 152.09 152.09 152.09 5.4K
12:36 152.09 152.09 152.09 152.09 5.9K
12:37 152.09 152.13 152.09 152.13 11.6K
12:38 152.12 152.13 152.12 152.12 8.8K
12:39 152.12 152.15 152.12 152.13 0.9K
12:40 152.13 152.16 152.13 152.16 1.0K
12:41 152.16 152.16 152.15 152.15 2.6K
12:42 152.15 152.15 152.13 152.13 6.9K
12:43 152.14 152.15 152.14 152.15 8.3K
12:44 152.15 152.15 152.15 152.15 2.4K
12:45 152.17 152.19 152.17 152.19 13.8K
12:46 152.26 152.28 152.26 152.26 19.6K
12:47 152.26 152.26 152.21 152.22 13.7K
12:48 152.24 152.30 152.24 152.26 42.1K
12:49 152.25 152.26 152.24 152.24 11.3K
12:50 152.25 152.25 152.23 152.23 1.8K
12:51 152.23 152.25 152.22 152.25 6.8K
12:52 152.27 152.34 152.27 152.34 9.4K
12:53 152.35 152.35 152.34 152.34 3.8K
12:54 152.35 152.36 152.35 152.36 4.1K
12:55 152.37 152.37 152.36 152.36 1.3K
12:56 152.37 152.37 152.33 152.33 4.0K
12:57 152.33 152.35 152.32 152.32 5.8K
12:58 152.34 152.38 152.34 152.36 13.8K
12:59 152.36 152.36 152.34 152.34 6.0K
13:00 152.34 152.35 152.34 152.35 2.3K
13:01 152.35 152.36 152.35 152.36 0.9K
13:02 152.36 152.37 152.36 152.36 4.9K
13:03 152.38 152.43 152.38 152.43 8.5K
13:04 152.43 152.53 152.43 152.53 17.3K
13:05 152.53 152.55 152.52 152.55 11.3K
13:06 152.56 152.56 152.54 152.54 7.4K
13:07 152.55 152.55 152.55 152.55 1.3K
13:08 152.54 152.65 152.54 152.65 15.9K
13:09 152.65 152.72 152.65 152.71 48.5K
13:10 152.69 152.69 152.66 152.66 12.5K
13:11 152.66 152.69 152.66 152.69 6.6K
13:12 152.69 152.70 152.65 152.70 10.2K
13:13 152.72 152.74 152.72 152.74 6.0K
13:14 152.72 152.76 152.72 152.76 9.4K
13:15 152.76 152.76 152.63 152.63 28.3K
13:16 152.63 152.64 152.63 152.64 2.7K
13:17 152.62 152.63 152.62 152.63 2.4K
13:18 152.61 152.64 152.61 152.64 3.5K
13:19 152.64 152.64 152.62 152.62 6.9K
13:20 152.61 152.61 152.61 152.61 6.2K
13:21 152.61 152.61 152.60 152.60 1.7K
13:22 152.58 152.58 152.55 152.57 5.2K
13:23 152.56 152.58 152.55 152.58 7.4K
13:24 152.57 152.57 152.50 152.53 32.4K
13:25 152.55 152.57 152.55 152.56 6.3K
13:26 152.56 152.56 152.54 152.56 6.7K
13:27 152.58 152.58 152.54 152.54 12.1K
13:28 152.54 152.57 152.54 152.56 8.6K
13:29 152.56 152.56 152.55 152.55 0.9K
13:30 152.55 152.56 152.54 152.54 3.8K
13:31 152.53 152.55 152.52 152.55 11.7K
13:32 152.55 152.57 152.55 152.57 3.4K
13:33 152.58 152.60 152.58 152.60 6.3K
13:34 152.57 152.57 152.56 152.56 12.3K
13:35 152.56 152.57 152.56 152.56 6.8K
13:36 152.55 152.55 152.50 152.50 9.3K
13:37 152.55 152.60 152.55 152.59 10.1K
13:38 152.58 152.64 152.58 152.64 8.9K
13:39 152.63 152.65 152.61 152.65 10.8K
13:40 152.65 152.69 152.65 152.69 6.5K
13:41 152.69 152.76 152.69 152.76 9.8K
13:42 152.78 152.83 152.78 152.83 43.6K
13:43 152.83 152.83 152.82 152.82 4.0K
13:44 152.84 152.85 152.82 152.82 6.4K
13:45 152.84 152.84 152.82 152.83 6.1K
13:46 152.84 152.89 152.84 152.87 23.6K
13:47 152.87 152.88 152.87 152.87 11.4K
13:48 152.85 152.86 152.85 152.85 5.1K
13:49 152.85 152.85 152.73 152.73 11.5K
13:50 152.74 152.74 152.64 152.65 11.5K
13:51 152.66 152.66 152.64 152.64 4.0K
13:52 152.64 152.67 152.64 152.67 6.7K
13:53 152.69 152.71 152.69 152.70 6.4K
13:54 152.69 152.71 152.69 152.71 6.9K
13:55 152.69 152.69 152.67 152.67 2.9K
13:56 152.67 152.67 152.66 152.67 2.8K
13:57 152.71 152.71 152.69 152.71 16.7K
13:58 152.73 152.74 152.73 152.73 5.5K
13:59 152.73 152.76 152.73 152.76 7.7K
14:00 152.75 152.75 152.70 152.70 40.5K
14:01 152.70 152.72 152.70 152.72 11.1K
14:02 152.74 152.75 152.74 152.75 17.2K
14:03 152.76 152.76 152.75 152.75 23.3K
14:04 152.75 152.75 152.75 152.75 8.5K
14:05 152.75 152.79 152.75 152.79 9.1K
14:06 152.79 152.79 152.79 152.79 1,489.5K
14:07 152.81 152.81 152.79 152.80 4.0K
14:08 152.82 152.82 152.80 152.82 17.1K
14:09 152.84 152.87 152.84 152.87 18.3K
14:10 152.89 152.89 152.84 152.84 6.0K
14:11 152.85 152.85 152.83 152.83 15.0K
14:12 152.83 152.89 152.83 152.89 8.5K
14:13 152.88 152.88 152.87 152.87 10.6K
14:14 152.92 152.92 152.90 152.91 6.6K
14:15 152.91 152.92 152.91 152.92 6.8K
14:16 152.92 152.92 152.87 152.87 8.9K
14:17 152.88 152.88 152.80 152.84 9.9K
14:18 152.85 152.88 152.85 152.85 17.2K
14:19 152.80 152.82 152.79 152.82 35.3K
14:20 152.81 152.81 152.80 152.81 6.6K
14:21 152.80 152.88 152.80 152.88 18.1K
14:22 152.91 152.93 152.91 152.93 3.2K
14:23 152.92 152.92 152.88 152.89 4.7K
14:24 152.91 152.91 152.89 152.89 11.8K
14:25 152.86 152.86 152.77 152.77 16.1K
14:26 152.77 152.77 152.75 152.75 13.5K
14:27 152.75 152.75 152.73 152.73 5.0K
14:28 152.71 152.71 152.70 152.70 6.1K
14:29 152.70 152.70 152.69 152.70 4.8K
14:30 152.70 152.71 152.70 152.71 3.3K
14:31 152.71 152.76 152.71 152.76 12.7K
14:32 152.80 152.84 152.80 152.84 10.4K
14:33 152.85 152.85 152.84 152.84 2.4K
14:34 152.83 152.83 152.81 152.82 4.0K
14:35 152.76 152.77 152.75 152.75 14.6K
14:36 152.75 152.77 152.75 152.77 14.6K
14:37 152.78 152.81 152.78 152.81 41.8K
14:38 152.81 152.81 152.81 152.81 5.5K
14:39 152.81 152.81 152.77 152.77 7.0K
14:40 152.77 152.77 152.75 152.76 3.0K
14:41 152.76 152.81 152.76 152.80 13.0K
14:42 152.79 152.79 152.79 152.79 4.8K
14:43 152.80 152.81 152.80 152.81 8.9K
14:44 152.82 152.82 152.82 152.82 9.6K
14:45 152.82 152.83 152.81 152.83 8.6K
14:46 152.82 152.82 152.79 152.79 6.3K
14:47 152.81 152.81 152.72 152.72 18.0K
14:48 152.72 152.74 152.72 152.74 16.7K
14:49 152.72 152.72 152.67 152.69 14.1K
14:50 152.68 152.68 152.65 152.65 6.8K
14:51 152.65 152.65 152.62 152.62 6.2K
14:52 152.61 152.63 152.61 152.63 3.0K
14:53 152.63 152.63 152.56 152.56 13.7K
14:54 152.59 152.60 152.59 152.60 6.1K
14:55 152.58 152.59 152.56 152.59 6.8K
14:56 152.62 152.62 152.62 152.62 2.6K
14:57 152.62 152.63 152.61 152.63 6.7K
14:58 152.62 152.65 152.62 152.65 11.8K
14:59 152.66 152.68 152.66 152.67 15.9K
15:00 152.65 152.65 152.59 152.59 12.9K
15:01 152.59 152.60 152.57 152.60 6.2K
15:02 152.60 152.61 152.60 152.61 2.1K
15:03 152.60 152.60 152.58 152.58 4.5K
15:04 152.57 152.60 152.57 152.60 5.8K
15:05 152.59 152.59 152.53 152.53 15.8K
15:06 152.51 152.57 152.49 152.57 17.9K
15:07 152.59 152.67 152.59 152.67 5.1K
15:08 152.67 152.67 152.64 152.64 4.6K
15:09 152.62 152.62 152.61 152.61 3.0K
15:10 152.60 152.62 152.60 152.62 3.9K
15:11 152.61 152.62 152.61 152.61 3.3K
15:12 152.61 152.65 152.61 152.65 9.8K
15:13 152.64 152.67 152.64 152.67 8.5K
15:14 152.68 152.68 152.62 152.62 32.6K
15:15 152.63 152.63 152.62 152.63 4.3K
15:16 152.62 152.62 152.59 152.60 13.9K
15:17 152.58 152.60 152.58 152.58 96.4K
15:18 152.56 152.56 152.51 152.51 31.7K
15:19 152.51 152.55 152.51 152.55 11.9K
15:20 152.53 152.53 152.52 152.53 10.8K
15:21 152.53 152.53 152.48 152.48 26.4K
15:22 152.48 152.48 152.47 152.48 24.9K
15:23 152.51 152.54 152.51 152.54 19.5K
15:24 152.51 152.54 152.51 152.54 8.7K
15:25 152.52 152.52 152.48 152.48 12.0K
15:26 152.48 152.50 152.48 152.50 7.9K
15:27 152.51 152.51 152.50 152.50 8.0K
15:28 152.52 152.55 152.52 152.55 25.6K
15:29 152.56 152.61 152.56 152.61 20.5K
15:30 152.56 152.56 152.46 152.46 72.5K
15:31 152.49 152.49 152.47 152.49 11.9K
15:32 152.45 152.51 152.44 152.51 29.3K
15:33 152.50 152.50 152.50 152.50 11.3K
15:34 152.52 152.52 152.49 152.50 10.3K
15:35 152.50 152.52 152.50 152.52 11.6K
15:36 152.50 152.54 152.50 152.54 6.3K
15:37 152.50 152.50 152.43 152.43 16.9K
15:38 152.43 152.43 152.40 152.40 7.0K
15:39 152.38 152.43 152.38 152.42 17.0K
15:40 152.44 152.47 152.44 152.46 11.3K
15:41 152.46 152.48 152.45 152.48 4.0K
15:42 152.47 152.53 152.47 152.53 16.1K
15:43 152.53 152.53 152.51 152.51 9.5K
15:44 152.53 152.53 152.51 152.51 14.8K
15:45 152.49 152.50 152.49 152.50 13.8K
15:46 152.51 152.52 152.50 152.52 8.3K
15:47 152.51 152.52 152.49 152.49 24.7K
15:48 152.48 152.55 152.48 152.55 32.5K
15:49 152.55 152.59 152.55 152.59 16.3K
15:50 152.58 152.58 152.37 152.37 99.2K
15:51 152.35 152.39 152.35 152.39 41.0K
15:52 152.40 152.44 152.40 152.44 18.9K
15:53 152.43 152.46 152.42 152.46 55.5K
15:54 152.46 152.46 152.41 152.43 33.4K
15:55 152.43 152.47 152.39 152.46 78.3K
15:56 152.45 152.45 152.36 152.36 103.7K
15:57 152.38 152.39 152.37 152.37 67.3K
15:58 152.36 152.37 152.35 152.37 70.5K
15:59 152.37 152.38 152.32 152.32 112.5K
16:00 152.30 152.30 152.30 152.30 3,685.4K
16:01 152.30 152.30 152.30 152.30 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