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
09:30 150.78 151.15 150.78 151.15 97.2K
09:31 151.15 151.32 151.15 151.25 23.0K
09:32 151.36 151.62 151.36 151.54 39.1K
09:33 151.53 151.66 151.53 151.66 63.0K
09:34 151.75 151.81 151.70 151.81 46.9K
09:35 151.80 151.80 151.72 151.78 13.3K
09:36 151.79 151.83 151.79 151.82 12.2K
09:37 151.83 151.83 151.79 151.82 4.5K
09:38 151.82 151.82 151.70 151.70 3.6K
09:39 151.73 151.75 151.72 151.72 5.6K
09:40 151.74 151.76 151.74 151.76 9.0K
09:41 151.76 151.90 151.76 151.83 20.1K
09:42 151.83 151.95 151.83 151.95 17.3K
09:43 152.00 152.00 151.97 151.97 11.5K
09:44 152.02 152.02 151.96 151.96 20.1K
09:45 152.14 152.20 152.14 152.20 241.2K
09:46 152.19 152.25 152.17 152.25 53.2K
09:47 152.23 152.34 152.23 152.34 95.8K
09:48 152.43 152.51 152.43 152.51 149.9K
09:49 152.48 152.48 152.43 152.46 22.5K
09:50 152.50 152.56 152.50 152.56 27.3K
09:51 152.61 152.77 152.61 152.77 102.4K
09:52 152.78 152.81 152.73 152.81 43.1K
09:53 152.85 152.95 152.85 152.85 129.0K
09:54 152.80 152.90 152.80 152.81 53.8K
09:55 152.78 152.78 152.72 152.72 37.2K
09:56 152.69 152.76 152.66 152.76 43.0K
09:57 152.78 152.79 152.70 152.71 39.1K
09:58 152.74 152.84 152.72 152.84 59.7K
09:59 152.79 152.82 152.78 152.78 83.0K
10:00 152.80 152.81 152.79 152.79 40.5K
10:01 152.83 153.10 152.83 153.10 110.5K
10:02 153.02 153.17 153.02 153.17 156.1K
10:03 153.11 153.15 153.07 153.15 38.2K
10:04 153.13 153.15 153.13 153.13 60.1K
10:05 153.14 153.18 153.14 153.18 48.4K
10:06 153.33 153.38 153.33 153.36 90.0K
10:07 153.29 153.29 153.18 153.18 29.9K
10:08 153.22 153.22 153.19 153.19 17.9K
10:09 153.21 153.23 153.20 153.20 14.6K
10:10 153.18 153.18 153.02 153.02 23.6K
10:11 153.03 153.04 153.01 153.04 34.3K
10:12 153.02 153.02 152.93 152.93 24.0K
10:13 152.86 152.86 152.65 152.65 13.4K
10:14 152.63 152.68 152.63 152.65 10.2K
10:15 152.57 152.57 152.49 152.50 16.1K
10:16 152.49 152.49 152.46 152.46 14.6K
10:17 152.47 152.47 152.39 152.39 22.2K
10:18 152.39 152.43 152.39 152.42 7.9K
10:19 152.51 152.62 152.51 152.62 17.7K
10:20 152.73 152.75 152.73 152.75 10.0K
10:21 152.72 152.74 152.71 152.71 9.2K
10:22 152.71 152.85 152.71 152.85 15.7K
10:23 152.88 152.94 152.88 152.91 7.1K
10:24 152.94 153.00 152.94 152.99 9.9K
10:25 153.00 153.01 152.99 153.01 10.0K
10:26 152.98 153.02 152.98 153.00 8.2K
10:27 153.03 153.07 153.03 153.07 13.4K
10:28 153.05 153.07 153.02 153.03 9.8K
10:29 153.04 153.04 153.02 153.02 5.5K
10:30 153.00 153.00 152.92 152.92 23.6K
10:31 152.92 152.92 152.86 152.86 36.1K
10:32 152.83 152.85 152.83 152.85 36.2K
10:33 152.84 152.84 152.71 152.71 36.3K
10:34 152.74 152.74 152.65 152.67 24.9K
10:35 152.60 152.72 152.60 152.72 18.9K
10:36 152.74 152.74 152.69 152.71 6.6K
10:37 152.73 152.73 152.68 152.68 19.9K
10:38 152.67 152.67 152.65 152.65 13.3K
10:39 152.65 152.65 152.61 152.62 39.6K
10:40 152.61 152.61 152.60 152.61 6.9K
10:41 152.66 152.66 152.63 152.64 9.2K
10:42 152.64 152.64 152.63 152.63 11.6K
10:43 152.53 152.53 152.41 152.45 84.9K
10:44 152.46 152.47 152.43 152.43 10.7K
10:45 152.44 152.45 152.43 152.45 5.5K
10:46 152.44 152.44 152.42 152.43 3.9K
10:47 152.45 152.51 152.45 152.48 8.9K
10:48 152.44 152.44 152.41 152.41 10.7K
10:49 152.41 152.42 152.38 152.38 3.5K
10:50 152.37 152.37 152.34 152.34 7.8K
10:51 152.34 152.34 152.19 152.19 26.4K
10:52 152.11 152.13 152.10 152.12 54.3K
10:53 152.12 152.15 152.12 152.15 11.4K
10:54 152.13 152.13 152.03 152.03 42.3K
10:55 152.06 152.09 152.05 152.09 7.0K
10:56 152.11 152.11 152.11 152.11 8.1K
10:57 152.09 152.09 152.04 152.04 6.0K
10:58 152.05 152.05 151.96 151.96 6.0K
10:59 151.96 151.96 151.91 151.91 9.2K
11:00 151.95 151.95 151.84 151.84 23.6K
11:01 151.85 151.86 151.85 151.86 11.9K
11:02 151.83 151.83 151.82 151.82 4.3K
11:03 151.80 151.80 151.79 151.80 10.4K
11:04 151.82 151.92 151.82 151.92 25.4K
11:05 151.91 151.93 151.91 151.91 9.0K
11:06 151.89 152.02 151.89 152.02 10.6K
11:07 152.04 152.04 151.98 151.99 8.0K
11:08 151.99 152.02 151.99 152.01 5.4K
11:09 152.02 152.05 152.01 152.05 3.5K
11:10 152.06 152.14 152.06 152.14 9.2K
11:11 152.18 152.18 152.13 152.14 8.9K
11:12 152.15 152.15 152.07 152.07 29.6K
11:13 152.06 152.06 152.04 152.04 11.0K
11:14 152.04 152.11 152.04 152.11 2.7K
11:15 152.12 152.12 152.11 152.11 6.6K
11:16 152.08 152.08 152.02 152.02 9.2K
11:17 152.00 152.00 151.96 151.96 7.9K
11:18 151.97 151.97 151.96 151.97 4.3K
11:19 151.96 151.98 151.96 151.97 11.0K
11:20 152.00 152.02 151.99 152.02 5.0K
11:21 152.03 152.03 152.01 152.02 4.2K
11:22 152.01 152.01 151.98 151.98 3.3K
11:23 151.98 152.00 151.97 152.00 5.8K
11:24 151.98 152.02 151.98 152.02 3.4K
11:25 152.03 152.03 151.93 151.99 27.7K
11:26 152.01 152.05 152.01 152.03 3.0K
11:27 152.03 152.07 152.03 152.07 4.9K
11:28 152.06 152.15 152.06 152.15 3.0K
11:29 152.15 152.23 152.15 152.23 12.9K
11:30 152.18 152.18 152.16 152.16 4.9K
11:31 152.17 152.21 152.17 152.21 5.6K
11:32 152.23 152.30 152.23 152.27 9.7K
11:33 152.32 152.38 152.32 152.38 6.8K
11:34 152.39 152.39 152.31 152.31 9.8K
11:35 152.25 152.25 152.21 152.21 14.8K
11:36 152.21 152.21 152.14 152.14 7.1K
11:37 152.10 152.10 152.04 152.04 10.1K
11:38 152.05 152.05 152.03 152.03 4.5K
11:39 152.00 152.00 151.94 151.94 9.3K
11:40 151.95 151.96 151.91 151.91 15.4K
11:41 151.89 151.89 151.87 151.87 5.9K
11:42 151.87 151.88 151.87 151.88 2.1K
11:43 151.89 151.91 151.89 151.91 3.5K
11:44 151.92 151.93 151.91 151.91 8.3K
11:45 151.90 151.92 151.90 151.91 2.6K
11:46 151.91 151.91 151.89 151.90 4.1K
11:47 151.90 151.90 151.90 151.90 3.9K
11:48 151.90 151.90 151.88 151.88 16.1K
11:49 151.88 151.91 151.84 151.91 22.4K
11:50 151.91 151.92 151.89 151.89 2.4K
11:51 151.85 151.91 151.85 151.90 10.3K
11:52 151.91 152.06 151.91 152.06 24.8K
11:53 152.10 152.16 152.10 152.14 18.8K
11:54 152.12 152.13 152.10 152.10 15.6K
11:55 152.09 152.10 152.08 152.08 14.4K
11:56 152.07 152.11 152.05 152.11 21.0K
11:57 152.12 152.12 152.11 152.11 3.8K
11:58 152.09 152.09 152.07 152.07 3.3K
11:59 152.07 152.08 152.06 152.08 2.6K
12:00 152.08 152.12 152.08 152.12 4.6K
12:01 152.14 152.22 152.14 152.22 13.3K
12:02 152.21 152.24 152.21 152.24 3.1K
12:03 152.25 152.27 152.25 152.26 96.7K
12:04 152.26 152.27 152.26 152.26 17.4K
12:05 152.26 152.28 152.26 152.28 9.2K
12:06 152.30 152.33 152.29 152.33 3.3K
12:07 152.33 152.33 152.25 152.25 0.0K
12:08 152.25 152.27 152.25 152.27 0.0K
12:09 152.27 152.27 152.26 152.26 12.9K
12:10 152.28 152.28 152.26 152.26 2.8K
12:11 152.25 152.25 152.22 152.22 4.0K
12:12 152.22 152.22 152.17 152.17 2.7K
12:13 152.18 152.18 152.15 152.16 10.2K
12:14 152.17 152.18 152.16 152.16 4.6K
12:15 152.14 152.15 152.14 152.15 7.7K
12:16 152.13 152.13 152.10 152.12 7.9K
12:17 152.11 152.11 152.11 152.11 7.1K
12:18 152.07 152.08 152.07 152.08 5.6K
12:19 152.07 152.07 152.06 152.07 5.4K
12:20 152.06 152.06 152.05 152.05 3.9K
12:21 152.05 152.05 152.05 152.05 1.7K
12:22 152.06 152.08 152.06 152.08 22.0K
12:23 152.10 152.11 152.10 152.11 1.7K
12:24 152.12 152.12 152.12 152.12 5.1K
12:25 152.14 152.14 152.12 152.12 3.2K
12:26 152.13 152.19 152.13 152.19 5.8K
12:27 152.19 152.19 152.19 152.19 3.9K
12:28 152.18 152.19 152.14 152.14 2.9K
12:29 152.14 152.15 152.12 152.12 4.4K
12:30 152.12 152.13 152.07 152.07 9.7K
12:31 152.10 152.10 152.09 152.10 8.8K
12:32 152.12 152.17 152.12 152.17 6.4K
12:33 152.18 152.18 152.16 152.16 1.8K
12:34 152.15 152.15 152.14 152.14 3.1K
12:35 152.18 152.20 152.18 152.20 7.6K
12:36 152.20 152.24 152.20 152.24 10.3K
12:37 152.24 152.25 152.24 152.25 6.5K
12:38 152.24 152.25 152.24 152.25 0.6K
12:39 152.24 152.24 152.23 152.23 5.5K
12:40 152.22 152.22 152.18 152.18 18.1K
12:41 152.16 152.16 152.14 152.14 2.2K
12:42 152.15 152.16 152.15 152.16 3.3K
12:43 152.17 152.19 152.17 152.19 4.7K
12:44 152.19 152.19 152.17 152.19 5.4K
12:45 152.19 152.20 152.18 152.18 4.4K
12:46 152.20 152.22 152.20 152.22 4.0K
12:47 152.23 152.25 152.23 152.25 4.7K
12:48 152.25 152.41 152.25 152.41 38.3K
12:49 152.41 152.41 152.37 152.37 3.7K
12:50 152.33 152.33 152.30 152.31 21.2K
12:51 152.31 152.31 152.28 152.28 21.5K
12:52 152.27 152.27 152.24 152.25 45.2K
12:53 152.24 152.27 152.24 152.26 18.7K
12:54 152.25 152.25 152.23 152.23 3.9K
12:55 152.21 152.21 152.18 152.18 10.2K
12:56 152.17 152.17 152.15 152.15 9.0K
12:57 152.15 152.20 152.14 152.20 9.2K
12:58 152.20 152.20 152.18 152.19 5.0K
12:59 152.19 152.21 152.19 152.21 9.8K
13:00 152.21 152.23 152.21 152.21 2.0K
13:01 152.21 152.24 152.21 152.24 4.5K
13:02 152.23 152.23 152.22 152.22 3.5K
13:03 152.22 152.22 152.20 152.20 3.5K
13:04 152.20 152.20 152.18 152.19 27.0K
13:05 152.19 152.19 152.15 152.15 6.8K
13:06 152.14 152.14 152.12 152.12 3.9K
13:07 152.12 152.15 152.12 152.15 3.9K
13:08 152.17 152.17 152.14 152.14 4.1K
13:09 152.14 152.19 152.14 152.15 15.2K
13:10 152.15 152.15 152.15 152.15 1.0K
13:11 152.15 152.15 152.13 152.13 0.6K
13:12 152.14 152.14 152.12 152.12 9.4K
13:13 152.13 152.13 152.04 152.05 33.1K
13:14 152.06 152.06 152.01 152.01 25.2K
13:15 152.00 152.00 151.98 151.99 6.4K
13:16 152.00 152.00 151.97 151.97 42.1K
13:17 151.98 151.99 151.98 151.98 4.8K
13:18 151.98 151.98 151.96 151.96 3.8K
13:19 151.96 152.04 151.96 152.04 10.5K
13:20 152.04 152.07 152.03 152.03 3.6K
13:21 152.03 152.03 151.99 151.99 9.9K
13:22 152.00 152.03 152.00 152.03 4.9K
13:23 152.03 152.03 152.02 152.02 2.4K
13:24 152.03 152.03 152.03 152.03 4.2K
13:25 152.05 152.06 152.04 152.06 1.4K
13:26 152.05 152.07 152.05 152.07 5.3K
13:27 152.09 152.09 152.03 152.03 5.9K
13:28 152.02 152.06 152.02 152.06 6.5K
13:29 152.06 152.06 152.02 152.02 2.7K
13:30 152.02 152.05 152.02 152.05 1.5K
13:31 152.07 152.07 152.06 152.07 11.9K
13:32 152.05 152.10 152.05 152.10 7.7K
13:33 152.09 152.09 152.06 152.06 5.4K
13:34 152.06 152.10 152.06 152.09 6.4K
13:35 152.08 152.12 152.07 152.11 5.7K
13:36 152.12 152.14 152.11 152.14 6.4K
13:37 152.12 152.12 152.11 152.12 5.0K
13:38 152.11 152.11 152.10 152.10 2.6K
13:39 152.09 152.11 152.08 152.11 2.4K
13:40 152.10 152.10 152.07 152.09 12.4K
13:41 152.08 152.08 152.05 152.06 4.4K
13:42 152.09 152.10 152.06 152.06 24.1K
13:43 152.04 152.04 151.93 151.93 38.2K
13:44 151.93 151.94 151.92 151.94 17.5K
13:45 151.97 152.00 151.97 151.98 9.1K
13:46 152.01 152.01 151.99 152.00 18.0K
13:47 152.00 152.04 152.00 152.03 12.2K
13:48 152.03 152.03 152.00 152.01 13.8K
13:49 152.00 152.00 151.98 151.98 13.0K
13:50 152.00 152.01 152.00 152.00 2.9K
13:51 151.99 152.00 151.95 151.95 9.5K
13:52 151.95 151.95 151.87 151.87 50.4K
13:53 151.87 151.88 151.87 151.88 22.6K
13:54 151.86 151.86 151.85 151.85 15.7K
13:55 151.85 151.85 151.78 151.79 7.3K
13:56 151.78 151.82 151.77 151.82 16.5K
13:57 151.82 151.82 151.80 151.80 8.8K
13:58 151.80 151.80 151.80 151.80 11.3K
13:59 151.81 151.81 151.81 151.81 3.9K
14:00 151.82 151.89 151.82 151.89 10.6K
14:01 151.90 151.90 151.89 151.89 6.1K
14:02 151.88 151.88 151.85 151.87 13.6K
14:03 151.85 151.86 151.85 151.86 6.3K
14:04 151.86 151.88 151.86 151.88 3.9K
14:05 151.89 151.95 151.89 151.92 28.7K
14:06 151.94 152.05 151.93 152.05 15.8K
14:07 152.03 152.03 152.00 152.00 16.3K
14:08 151.98 152.01 151.98 152.00 4.5K
14:09 152.02 152.02 152.00 152.01 4.0K
14:10 151.99 151.99 151.99 151.99 0.8K
14:11 151.99 151.99 151.97 151.97 5.9K
14:12 151.99 152.00 151.99 152.00 3.7K
14:13 152.02 152.06 152.02 152.06 9.2K
14:14 152.10 152.11 152.10 152.11 11.7K
14:15 152.12 152.22 152.12 152.22 19.4K
14:16 152.23 152.29 152.23 152.29 7.1K
14:17 152.33 152.33 152.32 152.33 8.4K
14:18 152.36 152.40 152.36 152.40 24.5K
14:19 152.41 152.41 152.40 152.40 3.1K
14:20 152.38 152.43 152.38 152.43 2.5K
14:21 152.44 152.44 152.40 152.44 19.1K
14:22 152.44 152.44 152.34 152.34 32.5K
14:23 152.27 152.32 152.26 152.26 45.0K
14:24 152.23 152.23 152.19 152.21 9.4K
14:25 152.23 152.23 152.19 152.19 9.7K
14:26 152.17 152.18 152.13 152.18 16.5K
14:27 152.17 152.17 152.16 152.17 4.2K
14:28 152.16 152.17 152.14 152.15 13.4K
14:29 152.16 152.17 152.16 152.17 2.1K
14:30 152.17 152.17 152.16 152.16 4.4K
14:31 152.17 152.20 152.17 152.19 6.1K
14:32 152.18 152.18 152.17 152.17 3.9K
14:33 152.17 152.17 152.17 152.17 24.1K
14:34 152.16 152.16 152.12 152.12 12.3K
14:35 152.11 152.14 152.10 152.14 4.5K
14:36 152.14 152.15 152.08 152.08 18.3K
14:37 152.08 152.09 152.04 152.06 5.1K
14:38 152.08 152.08 152.08 152.08 21.7K
14:39 152.08 152.08 152.05 152.07 5.4K
14:40 152.07 152.07 152.06 152.06 9.1K
14:41 152.05 152.05 152.03 152.03 4.1K
14:42 152.03 152.03 151.97 151.97 10.5K
14:43 151.96 151.96 151.90 151.90 8.5K
14:44 151.90 151.90 151.90 151.90 5.1K
14:45 151.91 151.92 151.88 151.88 12.0K
14:46 151.88 151.88 151.86 151.87 4.2K
14:47 151.86 151.88 151.86 151.86 6.1K
14:48 151.88 151.90 151.88 151.89 7.2K
14:49 151.89 151.89 151.86 151.86 4.4K
14:50 151.87 151.89 151.87 151.89 5.2K
14:51 151.89 151.92 151.89 151.90 8.8K
14:52 151.90 151.93 151.90 151.93 7.7K
14:53 151.93 151.93 151.91 151.91 8.9K
14:54 151.93 151.94 151.92 151.93 24.8K
14:55 151.94 151.97 151.94 151.97 181.3K
14:56 152.00 152.00 151.97 151.97 227.4K
14:57 151.97 151.97 151.91 151.91 11.2K
14:58 151.91 151.91 151.89 151.89 17.6K
14:59 151.89 151.89 151.89 151.89 5.1K
15:00 151.89 151.93 151.89 151.93 7.2K
15:01 151.93 152.02 151.93 152.02 27.7K
15:02 152.04 152.06 152.04 152.06 13.7K
15:03 152.13 152.13 152.10 152.10 36.7K
15:04 152.09 152.09 152.07 152.07 9.9K
15:05 152.07 152.09 152.02 152.02 27.2K
15:06 152.02 152.02 151.99 151.99 46.4K
15:07 152.01 152.01 151.99 151.99 57.7K
15:08 151.98 152.03 151.98 152.03 176.2K
15:09 152.00 152.00 151.98 151.98 214.5K
15:10 151.98 151.98 151.97 151.97 41.8K
15:11 151.96 151.98 151.96 151.96 10.7K
15:12 151.93 151.93 151.91 151.91 6.4K
15:13 151.91 151.91 151.86 151.91 12.0K
15:14 151.92 151.95 151.92 151.94 5.0K
15:15 151.93 151.98 151.93 151.98 4.5K
15:16 151.99 152.01 151.99 152.01 15.8K
15:17 151.99 152.01 151.99 152.00 32.7K
15:18 151.98 151.98 151.95 151.96 12.6K
15:19 151.96 151.96 151.95 151.95 24.2K
15:20 151.95 151.96 151.94 151.94 34.6K
15:21 151.94 151.98 151.94 151.98 75.9K
15:22 152.00 152.05 152.00 152.04 38.1K
15:23 152.07 152.22 152.07 152.22 45.2K
15:24 152.23 152.24 152.23 152.24 17.1K
15:25 152.25 152.25 152.20 152.20 32.3K
15:26 152.23 152.23 152.18 152.19 166.6K
15:27 152.20 152.20 152.11 152.11 211.3K
15:28 152.11 152.12 152.08 152.08 5.1K
15:29 152.09 152.10 152.09 152.10 11.2K
15:30 152.10 152.12 152.10 152.11 13.7K
15:31 152.11 152.11 151.94 151.94 29.4K
15:32 151.97 151.97 151.90 151.90 23.0K
15:33 151.89 151.91 151.89 151.91 262.8K
15:34 151.88 151.89 151.80 151.80 16.3K
15:35 151.79 151.79 151.76 151.76 24.1K
15:36 151.76 151.77 151.73 151.73 10.5K
15:37 151.73 151.73 151.70 151.70 49.2K
15:38 151.71 151.74 151.71 151.74 45.6K
15:39 151.73 151.77 151.73 151.77 261.1K
15:40 151.79 151.79 151.76 151.76 285.1K
15:41 151.78 151.79 151.78 151.78 21.4K
15:42 151.78 151.78 151.77 151.78 12.6K
15:43 151.78 151.97 151.78 151.97 44.1K
15:44 151.97 151.97 151.95 151.96 21.4K
15:45 151.97 151.97 151.95 151.97 16.5K
15:46 151.96 151.96 151.95 151.95 24.7K
15:47 151.96 151.96 151.92 151.92 15.4K
15:48 151.95 151.95 151.93 151.93 42.9K
15:49 151.92 151.99 151.92 151.99 28.3K
15:50 151.96 151.96 151.75 151.79 206.8K
15:51 151.84 151.84 151.80 151.80 56.0K
15:52 151.75 151.75 151.70 151.70 45.9K
15:53 151.70 151.70 151.67 151.69 38.6K
15:54 151.67 151.72 151.66 151.72 59.1K
15:55 151.72 151.78 151.72 151.78 77.3K
15:56 151.86 151.95 151.85 151.95 138.7K
15:57 151.93 151.95 151.93 151.95 65.7K
15:58 151.97 151.97 151.88 151.88 152.9K
15:59 151.85 151.85 151.80 151.81 240.7K
16:00 151.90 151.90 151.90 151.90 2,283.5K
16:01 151.90 151.90 151.90 151.90 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