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
09:30 151.14 151.14 150.83 150.83 202.2K
09:31 150.85 150.85 150.64 150.64 68.5K
09:32 150.53 150.58 150.48 150.58 104.6K
09:33 150.58 150.58 150.47 150.47 19.1K
09:34 150.43 150.45 150.40 150.43 17.7K
09:35 150.40 150.40 150.19 150.31 26.7K
09:36 150.24 150.25 150.22 150.22 11.2K
09:37 150.23 150.23 150.07 150.07 103.2K
09:38 150.10 150.11 150.07 150.11 15.2K
09:39 150.11 150.19 150.08 150.19 18.9K
09:40 150.27 150.38 150.25 150.25 40.8K
09:41 150.26 150.26 150.21 150.21 13.3K
09:42 150.26 150.26 150.19 150.26 19.6K
09:43 150.36 150.38 150.36 150.36 30.5K
09:44 150.36 150.36 150.32 150.32 3.0K
09:45 150.31 150.31 150.24 150.24 22.2K
09:46 150.29 150.29 150.26 150.26 10.6K
09:47 150.26 150.26 150.23 150.23 11.0K
09:48 150.21 150.21 150.16 150.16 5.1K
09:49 150.18 150.33 150.18 150.33 41.6K
09:50 150.32 150.45 150.32 150.45 18.5K
09:51 150.50 150.55 150.48 150.55 4.1K
09:52 150.60 150.61 150.60 150.61 13.1K
09:53 150.61 150.61 150.55 150.55 8.3K
09:54 150.51 150.51 150.48 150.48 14.9K
09:55 150.49 150.54 150.49 150.54 4.1K
09:56 150.54 150.58 150.54 150.58 4.0K
09:57 150.59 150.64 150.59 150.64 8.5K
09:58 150.60 150.73 150.60 150.73 8.5K
09:59 150.74 150.74 150.68 150.68 7.9K
10:00 150.72 150.79 150.72 150.75 25.4K
10:01 150.80 150.80 150.75 150.75 7.1K
10:02 150.76 150.80 150.75 150.75 10.3K
10:03 150.75 150.76 150.75 150.75 7.3K
10:04 150.76 150.88 150.76 150.88 32.0K
10:05 150.88 150.89 150.87 150.87 9.0K
10:06 150.85 150.91 150.85 150.91 9.7K
10:07 150.89 150.98 150.87 150.98 12.2K
10:08 150.98 151.01 150.98 151.01 5.7K
10:09 151.01 151.01 150.92 150.92 13.4K
10:10 150.89 150.94 150.83 150.83 26.5K
10:11 150.82 150.84 150.81 150.84 6.6K
10:12 150.84 150.84 150.78 150.78 6.8K
10:13 150.77 150.77 150.69 150.71 15.3K
10:14 150.72 150.72 150.71 150.72 7.4K
10:15 150.73 150.74 150.70 150.74 14.6K
10:16 150.75 150.75 150.70 150.70 3.9K
10:17 150.69 150.70 150.69 150.70 21.4K
10:18 150.70 150.72 150.68 150.68 12.0K
10:19 150.67 150.67 150.59 150.59 14.0K
10:20 150.59 150.59 150.57 150.59 3.9K
10:21 150.57 150.59 150.57 150.58 8.3K
10:22 150.58 150.58 150.54 150.56 19.9K
10:23 150.55 150.55 150.41 150.41 16.2K
10:24 150.44 150.45 150.44 150.45 2.8K
10:25 150.47 150.47 150.42 150.42 11.2K
10:26 150.44 150.45 150.44 150.44 15.0K
10:27 150.45 150.47 150.44 150.44 5.3K
10:28 150.44 150.45 150.44 150.45 4.1K
10:29 150.44 150.44 150.33 150.33 40.8K
10:30 150.35 150.35 150.33 150.33 11.4K
10:31 150.33 150.34 150.32 150.32 16.2K
10:32 150.34 150.34 150.25 150.26 12.2K
10:33 150.26 150.29 150.25 150.25 14.2K
10:34 150.16 150.18 150.11 150.11 70.7K
10:35 150.09 150.09 150.07 150.09 16.7K
10:36 150.16 150.16 150.12 150.12 18.3K
10:37 150.10 150.11 150.09 150.09 4.2K
10:38 149.96 149.96 149.92 149.92 32.6K
10:39 149.93 149.95 149.93 149.95 34.8K
10:40 149.94 149.97 149.90 149.97 44.7K
10:41 149.97 149.99 149.97 149.99 24.4K
10:42 149.99 149.99 149.97 149.99 7.6K
10:43 149.97 149.97 149.93 149.95 34.2K
10:44 149.87 149.87 149.72 149.74 165.7K
10:45 149.73 149.74 149.71 149.72 7.4K
10:46 149.71 149.71 149.69 149.70 16.0K
10:47 149.65 149.65 149.65 149.65 5.9K
10:48 149.66 149.75 149.66 149.75 8.1K
10:49 149.73 149.74 149.72 149.74 10.4K
10:50 149.75 149.75 149.71 149.71 13.8K
10:51 149.74 149.74 149.71 149.71 19.4K
10:52 149.72 149.73 149.72 149.73 3.5K
10:53 149.73 149.73 149.70 149.70 6.5K
10:54 149.71 149.82 149.71 149.82 16.6K
10:55 149.90 149.91 149.90 149.90 21.5K
10:56 149.92 149.93 149.92 149.92 11.4K
10:57 149.88 149.88 149.84 149.85 11.8K
10:58 149.85 149.85 149.81 149.81 34.8K
10:59 149.83 149.83 149.81 149.81 9.0K
11:00 149.82 149.83 149.82 149.83 2.8K
11:01 149.83 149.87 149.83 149.87 20.3K
11:02 149.93 149.97 149.93 149.97 9.3K
11:03 150.00 150.07 150.00 150.07 19.5K
11:04 150.12 150.24 150.12 150.24 18.6K
11:05 150.26 150.26 150.23 150.23 13.8K
11:06 150.23 150.23 150.13 150.13 13.0K
11:07 150.13 150.15 150.13 150.15 1.6K
11:08 150.16 150.16 150.11 150.12 18.8K
11:09 150.10 150.10 150.02 150.02 4.6K
11:10 150.00 150.00 149.97 149.98 8.1K
11:11 149.99 149.99 149.94 149.94 4.9K
11:12 149.89 149.89 149.88 149.89 6.3K
11:13 149.88 149.88 149.84 149.84 18.5K
11:14 149.84 149.84 149.83 149.83 4.6K
11:15 149.68 149.68 149.65 149.65 25.9K
11:16 149.65 149.65 149.58 149.58 16.0K
11:17 149.57 149.62 149.57 149.62 12.6K
11:18 149.53 149.57 149.53 149.57 14.6K
11:19 149.55 149.58 149.55 149.57 4.2K
11:20 149.55 149.56 149.55 149.56 7.4K
11:21 149.57 149.61 149.57 149.59 5.8K
11:22 149.55 149.55 149.53 149.53 7.1K
11:23 149.49 149.49 149.45 149.45 3.8K
11:24 149.43 149.43 149.39 149.40 3.8K
11:25 149.45 149.52 149.45 149.52 13.8K
11:26 149.44 149.49 149.44 149.49 7.4K
11:27 149.49 149.49 149.46 149.46 5.7K
11:28 149.45 149.45 149.44 149.44 8.2K
11:29 149.48 149.48 149.46 149.47 19.1K
11:30 149.46 149.52 149.46 149.52 1,622.0K
11:31 149.53 149.54 149.52 149.54 5.4K
11:32 149.55 149.55 149.53 149.53 25.3K
11:33 149.52 149.54 149.52 149.53 20.0K
11:34 149.54 149.54 149.45 149.45 15.9K
11:35 149.36 149.36 149.35 149.35 63.8K
11:36 149.38 149.43 149.38 149.43 150.4K
11:37 149.43 149.44 149.34 149.34 74.4K
11:38 149.31 149.34 149.31 149.34 8.4K
11:39 149.35 149.35 149.28 149.29 12.7K
11:40 149.29 149.30 149.29 149.29 8.0K
11:41 149.28 149.33 149.28 149.33 9.3K
11:42 149.30 149.30 149.24 149.24 7.2K
11:43 149.24 149.24 149.23 149.23 6.2K
11:44 149.23 149.26 149.23 149.26 32.4K
11:45 149.40 149.46 149.40 149.44 107.4K
11:46 149.41 149.41 149.36 149.38 44.5K
11:47 149.37 149.38 149.37 149.38 0.5K
11:48 149.38 149.42 149.36 149.42 6.7K
11:49 149.46 149.46 149.45 149.46 8.7K
11:50 149.46 149.46 149.42 149.42 16.9K
11:51 149.38 149.38 149.36 149.38 18.1K
11:52 149.37 149.41 149.37 149.41 9.5K
11:53 149.43 149.43 149.43 149.43 1.9K
11:54 149.43 149.43 149.39 149.39 4.2K
11:55 149.39 149.39 149.33 149.33 19.6K
11:56 149.34 149.34 149.29 149.30 12.3K
11:57 149.31 149.33 149.31 149.33 7.4K
11:58 149.34 149.34 149.32 149.32 1.1K
11:59 149.32 149.33 149.31 149.33 21.0K
12:00 149.41 149.44 149.39 149.44 54.7K
12:01 149.38 149.38 149.28 149.28 53.3K
12:02 149.24 149.31 149.23 149.31 68.0K
12:03 149.35 149.41 149.35 149.38 14.7K
12:04 149.43 149.43 149.40 149.40 44.4K
12:05 149.39 149.39 149.34 149.34 7.0K
12:06 149.34 149.37 149.34 149.37 3.4K
12:07 149.38 149.38 149.36 149.37 6.2K
12:08 149.37 149.42 149.37 149.42 15.6K
12:09 149.45 149.47 149.45 149.47 17.6K
12:10 149.47 149.58 149.47 149.58 26.2K
12:11 149.58 149.59 149.58 149.59 7.4K
12:12 149.59 149.59 149.51 149.51 17.4K
12:13 149.53 149.53 149.49 149.49 21.4K
12:14 149.49 149.50 149.48 149.50 6.3K
12:15 149.48 149.50 149.46 149.46 4.6K
12:16 149.42 149.42 149.42 149.42 11.5K
12:17 149.39 149.39 149.38 149.39 12.9K
12:18 149.37 149.40 149.37 149.38 2.6K
12:19 149.38 149.40 149.35 149.35 14.4K
12:20 149.36 149.38 149.36 149.36 12.8K
12:21 149.34 149.34 149.31 149.31 21.3K
12:22 149.31 149.31 149.28 149.28 2.9K
12:23 149.28 149.31 149.28 149.31 5.4K
12:24 149.30 149.31 149.30 149.31 4.8K
12:25 149.31 149.32 149.29 149.32 3.5K
12:26 149.31 149.31 149.27 149.27 4.5K
12:27 149.23 149.23 149.22 149.22 30.7K
12:28 149.24 149.25 149.24 149.25 4.1K
12:29 149.25 149.30 149.25 149.26 14.3K
12:30 149.26 149.37 149.26 149.37 12.6K
12:31 149.36 149.36 149.35 149.36 2.3K
12:32 149.38 149.41 149.38 149.41 7.8K
12:33 149.40 149.44 149.40 149.44 4.6K
12:34 149.44 149.47 149.44 149.47 1.3K
12:35 149.45 149.46 149.45 149.45 3.0K
12:36 149.47 149.49 149.47 149.49 5.8K
12:37 149.51 149.51 149.51 149.51 1.0K
12:38 149.52 149.54 149.52 149.54 4.4K
12:39 149.52 149.52 149.51 149.52 3.9K
12:40 149.52 149.52 149.47 149.47 15.7K
12:41 149.46 149.46 149.37 149.37 16.6K
12:42 149.37 149.39 149.37 149.39 5.1K
12:43 149.37 149.39 149.37 149.38 5.3K
12:44 149.38 149.46 149.38 149.46 53.2K
12:45 149.46 149.50 149.45 149.50 11.1K
12:46 149.51 149.51 149.50 149.51 7.6K
12:47 149.51 149.52 149.48 149.48 14.8K
12:48 149.48 149.48 149.45 149.45 16.5K
12:49 149.44 149.55 149.44 149.54 20.5K
12:50 149.54 149.56 149.54 149.56 2.4K
12:51 149.53 149.55 149.53 149.55 2.1K
12:52 149.51 149.53 149.51 149.52 6.8K
12:53 149.51 149.51 149.50 149.50 4.2K
12:54 149.48 149.52 149.48 149.52 9.6K
12:55 149.51 149.51 149.50 149.50 1.3K
12:56 149.42 149.42 149.41 149.42 24.0K
12:57 149.42 149.43 149.41 149.43 8.0K
12:58 149.45 149.45 149.42 149.42 5.4K
12:59 149.40 149.42 149.40 149.42 9.6K
13:00 149.42 149.42 149.40 149.40 28.6K
13:01 149.40 149.40 149.38 149.38 3.4K
13:02 149.35 149.38 149.35 149.38 32.3K
13:03 149.38 149.42 149.38 149.42 5.8K
13:04 149.40 149.44 149.40 149.42 3.3K
13:05 149.42 149.48 149.42 149.48 6.3K
13:06 149.55 149.61 149.55 149.61 35.7K
13:07 149.62 149.62 149.62 149.62 1.8K
13:08 149.62 149.63 149.62 149.63 1.8K
13:09 149.64 149.64 149.64 149.64 1.6K
13:10 149.65 149.66 149.63 149.63 6.8K
13:11 149.63 149.65 149.63 149.65 5.5K
13:12 149.65 149.68 149.65 149.68 3.6K
13:13 149.68 149.68 149.67 149.67 4.1K
13:14 149.66 149.68 149.65 149.68 4.0K
13:15 149.69 149.69 149.67 149.68 3.0K
13:16 149.69 149.70 149.69 149.70 3.9K
13:17 149.68 149.68 149.66 149.66 3.9K
13:18 149.65 149.65 149.65 149.65 7.4K
13:19 149.67 149.70 149.67 149.70 6.2K
13:20 149.71 149.71 149.65 149.65 9.7K
13:21 149.65 149.65 149.57 149.59 13.6K
13:22 149.59 149.59 149.58 149.59 2.9K
13:23 149.58 149.59 149.56 149.59 14.3K
13:24 149.59 149.59 149.56 149.56 5.0K
13:25 149.57 149.57 149.54 149.55 14.1K
13:26 149.53 149.53 149.50 149.50 4.3K
13:27 149.52 149.53 149.52 149.53 5.6K
13:28 149.54 149.56 149.54 149.55 5.2K
13:29 149.56 149.57 149.56 149.57 10.3K
13:30 149.55 149.55 149.52 149.55 22.9K
13:31 149.56 149.61 149.56 149.61 13.3K
13:32 149.63 149.64 149.63 149.63 6.7K
13:33 149.62 149.63 149.62 149.62 2.6K
13:34 149.63 149.64 149.63 149.63 1.6K
13:35 149.65 149.71 149.65 149.70 53.8K
13:36 149.69 149.71 149.69 149.71 4.8K
13:37 149.72 149.72 149.69 149.69 12.2K
13:38 149.69 149.73 149.69 149.73 2.2K
13:39 149.73 149.73 149.71 149.71 3.9K
13:40 149.71 149.77 149.71 149.76 32.0K
13:41 149.76 149.79 149.76 149.79 2.3K
13:42 149.79 149.79 149.79 149.79 11.4K
13:43 149.79 149.81 149.79 149.80 3.8K
13:44 149.80 149.82 149.80 149.82 12.0K
13:45 149.82 149.82 149.81 149.81 5.1K
13:46 149.81 149.82 149.81 149.82 5.5K
13:47 149.76 149.76 149.74 149.74 18.8K
13:48 149.73 149.73 149.73 149.73 5.8K
13:49 149.73 149.74 149.73 149.74 0.8K
13:50 149.74 149.74 149.70 149.70 9.1K
13:51 149.70 149.72 149.70 149.72 11.0K
13:52 149.73 149.75 149.73 149.75 7.5K
13:53 149.76 149.78 149.76 149.78 6.8K
13:54 149.78 149.79 149.78 149.79 5.4K
13:55 149.79 149.81 149.79 149.80 4.8K
13:56 149.85 149.85 149.83 149.83 15.2K
13:57 149.93 149.93 149.91 149.91 23.2K
13:58 149.92 149.92 149.90 149.90 3.0K
13:59 149.89 149.89 149.89 149.89 22.7K
14:00 149.87 149.87 149.85 149.86 5.6K
14:01 149.86 149.86 149.83 149.83 5.0K
14:02 149.86 149.87 149.86 149.86 10.5K
14:03 149.85 149.85 149.82 149.83 29.7K
14:04 149.86 149.86 149.85 149.85 6.2K
14:05 149.86 149.86 149.86 149.86 3.3K
14:06 149.87 149.90 149.87 149.89 6.6K
14:07 149.90 149.92 149.90 149.92 8.3K
14:08 149.91 149.92 149.90 149.90 6.8K
14:09 149.88 149.88 149.88 149.88 1.8K
14:10 149.89 149.89 149.85 149.85 18.4K
14:11 149.85 149.85 149.84 149.84 1.5K
14:12 149.84 149.84 149.78 149.80 17.1K
14:13 149.79 149.80 149.79 149.80 1.4K
14:14 149.81 149.81 149.76 149.76 11.4K
14:15 149.74 149.75 149.74 149.75 16.7K
14:16 149.73 149.73 149.72 149.72 10.1K
14:17 149.73 149.73 149.71 149.71 9.4K
14:18 149.71 149.72 149.71 149.72 3.3K
14:19 149.72 149.79 149.72 149.77 17.7K
14:20 149.77 149.79 149.77 149.79 25.8K
14:21 149.79 149.81 149.76 149.76 10.7K
14:22 149.76 149.76 149.75 149.75 4.9K
14:23 149.75 149.76 149.75 149.76 3.5K
14:24 149.75 149.75 149.74 149.74 9.8K
14:25 149.75 149.76 149.75 149.75 2.5K
14:26 149.75 149.75 149.75 149.75 41.1K
14:27 149.74 149.75 149.74 149.75 1.4K
14:28 149.75 149.76 149.75 149.76 0.8K
14:29 149.74 149.74 149.69 149.69 11.0K
14:30 149.70 149.76 149.70 149.76 13.7K
14:31 149.77 149.77 149.76 149.76 5.6K
14:32 149.77 149.78 149.77 149.78 3.0K
14:33 149.78 149.78 149.76 149.76 5.2K
14:34 149.76 149.77 149.76 149.77 2.0K
14:35 149.78 149.79 149.78 149.79 6.7K
14:36 149.79 149.79 149.79 149.79 1.9K
14:37 149.78 149.83 149.78 149.83 7.2K
14:38 149.83 149.83 149.81 149.81 8.7K
14:39 149.81 149.83 149.81 149.83 5.1K
14:40 149.82 149.84 149.82 149.84 6.2K
14:41 149.83 149.83 149.80 149.81 15.9K
14:42 149.81 149.83 149.81 149.83 3.8K
14:43 149.83 149.83 149.82 149.82 2.3K
14:44 149.82 149.82 149.82 149.82 5.4K
14:45 149.83 149.83 149.83 149.83 1.8K
14:46 149.83 149.83 149.83 149.83 5.2K
14:47 149.82 149.82 149.80 149.80 11.5K
14:48 149.79 149.79 149.78 149.79 12.1K
14:49 149.79 149.79 149.79 149.79 3.1K
14:50 149.79 149.80 149.76 149.76 4.5K
14:51 149.76 149.77 149.76 149.76 5.4K
14:52 149.77 149.77 149.77 149.77 2.2K
14:53 149.78 149.78 149.76 149.77 4.5K
14:54 149.77 149.79 149.77 149.79 9.2K
14:55 149.78 149.80 149.78 149.80 6.8K
14:56 149.81 149.81 149.80 149.80 1.9K
14:57 149.82 149.82 149.81 149.82 8.2K
14:58 149.82 149.82 149.78 149.78 5.6K
14:59 149.78 149.78 149.76 149.76 4.0K
15:00 149.76 149.76 149.66 149.66 45.8K
15:01 149.65 149.68 149.65 149.68 4.4K
15:02 149.68 149.68 149.66 149.67 16.7K
15:03 149.66 149.66 149.64 149.64 2.9K
15:04 149.64 149.64 149.64 149.64 1.5K
15:05 149.65 149.66 149.65 149.65 6.0K
15:06 149.65 149.65 149.63 149.63 7.5K
15:07 149.62 149.66 149.62 149.65 4.4K
15:08 149.64 149.65 149.63 149.63 4.6K
15:09 149.62 149.62 149.62 149.62 8.3K
15:10 149.62 149.62 149.59 149.59 34.7K
15:11 149.59 149.59 149.57 149.57 2.6K
15:12 149.58 149.58 149.58 149.58 11.6K
15:13 149.59 149.66 149.59 149.66 18.2K
15:14 149.67 149.69 149.67 149.69 4.2K
15:15 149.68 149.73 149.68 149.73 11.2K
15:16 149.75 149.75 149.75 149.75 10.5K
15:17 149.74 149.74 149.71 149.72 9.5K
15:18 149.71 149.73 149.71 149.72 6.6K
15:19 149.72 149.74 149.72 149.73 2.3K
15:20 149.71 149.81 149.70 149.81 24.5K
15:21 149.83 149.88 149.83 149.84 21.5K
15:22 149.82 149.82 149.78 149.80 9.9K
15:23 149.79 149.82 149.79 149.81 10.0K
15:24 149.81 149.81 149.80 149.80 5.3K
15:25 149.82 149.88 149.82 149.88 33.1K
15:26 149.87 149.87 149.85 149.86 11.5K
15:27 149.85 149.90 149.85 149.89 10.1K
15:28 149.89 149.91 149.89 149.91 0.8K
15:29 149.89 149.93 149.86 149.93 21.6K
15:30 149.90 149.90 149.89 149.90 9.6K
15:31 149.91 149.91 149.90 149.90 15.8K
15:32 149.90 149.90 149.90 149.90 3.1K
15:33 149.89 149.90 149.89 149.90 11.5K
15:34 149.90 149.92 149.90 149.92 7.6K
15:35 149.92 149.92 149.90 149.91 25.3K
15:36 149.90 149.91 149.90 149.91 9.4K
15:37 149.91 149.92 149.91 149.92 5.8K
15:38 149.92 149.92 149.89 149.89 2.1K
15:39 149.91 149.95 149.91 149.95 11.0K
15:40 149.94 149.96 149.94 149.96 11.8K
15:41 149.96 149.97 149.96 149.97 7.0K
15:42 149.97 149.99 149.97 149.99 14.3K
15:43 149.99 149.99 149.94 149.94 48.6K
15:44 149.93 149.93 149.87 149.87 15.9K
15:45 149.86 149.90 149.86 149.90 49.5K
15:46 149.90 149.90 149.89 149.89 89.2K
15:47 149.88 149.92 149.88 149.92 24.6K
15:48 149.91 149.94 149.91 149.94 11.2K
15:49 149.93 149.93 149.92 149.93 15.3K
15:50 150.01 150.01 149.94 149.94 142.4K
15:51 149.94 149.95 149.94 149.94 10.7K
15:52 149.95 149.97 149.95 149.96 22.0K
15:53 149.97 149.99 149.97 149.98 25.9K
15:54 149.95 149.95 149.90 149.90 113.7K
15:55 149.94 149.95 149.93 149.93 52.5K
15:56 149.93 149.96 149.93 149.95 103.2K
15:57 149.94 149.99 149.91 149.99 71.6K
15:58 149.97 149.98 149.92 149.92 83.9K
15:59 149.94 149.94 149.92 149.92 103.0K
16:00 149.90 149.90 149.90 149.90 1,987.0K
16:01 149.90 149.90 149.90 149.90 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