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
09:30 151.93 152.85 151.93 152.66 221.4K
09:31 152.85 153.11 152.85 152.86 64.3K
09:32 153.15 153.15 152.67 152.67 26.4K
09:33 152.74 152.83 152.69 152.71 16.8K
09:34 152.82 152.96 152.82 152.92 11.6K
09:35 152.61 152.71 152.58 152.71 25.2K
09:36 152.68 152.69 152.64 152.68 13.8K
09:37 152.70 152.71 152.66 152.66 14.4K
09:38 152.71 152.71 152.38 152.38 24.5K
09:39 152.36 152.45 152.34 152.45 13.7K
09:40 152.48 152.48 152.37 152.44 16.2K
09:41 152.53 152.67 152.53 152.67 17.9K
09:42 152.71 152.71 152.67 152.71 9.5K
09:43 152.61 152.61 152.57 152.60 14.1K
09:44 152.54 152.57 152.53 152.53 9.0K
09:45 152.48 152.55 152.48 152.49 17.7K
09:46 152.44 152.48 152.25 152.25 17.4K
09:47 152.24 152.24 152.14 152.14 21.5K
09:48 152.09 152.14 152.09 152.10 15.2K
09:49 151.97 152.01 151.97 151.97 9.5K
09:50 151.85 151.89 151.83 151.85 28.3K
09:51 151.85 151.90 151.77 151.77 15.4K
09:52 151.70 151.76 151.57 151.57 16.1K
09:53 151.64 151.64 151.59 151.59 14.9K
09:54 151.67 151.77 151.65 151.77 20.8K
09:55 151.73 151.76 151.69 151.69 15.0K
09:56 151.74 151.80 151.74 151.80 20.0K
09:57 151.86 151.86 151.80 151.80 5.0K
09:58 151.83 151.83 151.72 151.72 24.6K
09:59 151.76 151.84 151.76 151.82 3.8K
10:00 151.79 151.81 151.79 151.79 8.1K
10:01 151.85 152.00 151.85 152.00 18.7K
10:02 152.00 152.00 151.92 151.92 15.6K
10:03 151.97 152.02 151.96 152.00 8.7K
10:04 152.00 152.11 152.00 152.11 9.2K
10:05 152.22 152.31 152.22 152.31 16.3K
10:06 152.43 152.43 152.34 152.41 29.2K
10:07 152.38 152.38 152.06 152.06 20.2K
10:08 152.09 152.17 152.09 152.17 13.3K
10:09 152.11 152.12 152.11 152.12 7.5K
10:10 152.21 152.21 152.12 152.14 8.3K
10:11 152.14 152.14 151.88 151.94 34.0K
10:12 151.89 151.93 151.78 151.78 8.6K
10:13 151.76 151.76 151.75 151.76 3.6K
10:14 151.81 151.82 151.73 151.73 8.5K
10:15 151.75 151.75 151.51 151.51 50.3K
10:16 151.51 151.62 151.49 151.62 11.2K
10:17 151.60 151.61 151.53 151.53 27.7K
10:18 151.60 151.67 151.60 151.67 19.8K
10:19 151.64 151.84 151.64 151.84 12.8K
10:20 151.91 151.94 151.91 151.92 16.2K
10:21 151.97 151.97 151.80 151.80 13.5K
10:22 151.85 151.97 151.85 151.97 25.9K
10:23 151.93 151.99 151.93 151.99 8.1K
10:24 152.03 152.22 152.03 152.22 35.3K
10:25 152.20 152.27 152.20 152.25 37.7K
10:26 152.29 152.29 152.27 152.27 35.2K
10:27 152.28 152.30 152.28 152.29 5.7K
10:28 152.33 152.37 152.24 152.24 79.1K
10:29 152.28 152.28 152.26 152.28 8.6K
10:30 152.27 152.37 152.27 152.37 86.3K
10:31 152.33 152.50 152.33 152.50 18.4K
10:32 152.53 152.59 152.53 152.59 17.0K
10:33 152.65 152.75 152.64 152.75 34.6K
10:34 152.77 152.84 152.76 152.84 12.4K
10:35 152.84 152.93 152.84 152.92 15.3K
10:36 152.89 152.94 152.89 152.94 29.9K
10:37 153.02 153.06 153.02 153.06 13.1K
10:38 153.06 153.14 153.06 153.14 21.8K
10:39 153.14 153.27 153.14 153.27 81.7K
10:40 153.32 153.32 153.27 153.27 15.3K
10:41 153.24 153.24 153.08 153.08 24.2K
10:42 153.02 153.02 152.92 152.95 22.8K
10:43 152.95 152.95 152.92 152.93 19.3K
10:44 152.92 152.92 152.71 152.71 18.1K
10:45 152.74 152.77 152.74 152.75 15.0K
10:46 152.67 152.68 152.66 152.68 6.4K
10:47 152.73 152.78 152.73 152.78 11.1K
10:48 152.74 152.77 152.73 152.76 7.6K
10:49 152.70 152.76 152.70 152.75 5.9K
10:50 152.72 152.79 152.69 152.79 14.6K
10:51 152.76 152.76 152.59 152.59 12.7K
10:52 152.60 152.65 152.60 152.65 87.1K
10:53 152.68 152.71 152.68 152.71 8.3K
10:54 152.71 152.77 152.71 152.77 7.8K
10:55 152.77 152.77 152.72 152.72 6.8K
10:56 152.67 152.72 152.67 152.72 9.9K
10:57 152.67 152.70 152.66 152.66 8.9K
10:58 152.65 152.65 152.63 152.64 8.1K
10:59 152.63 152.63 152.43 152.43 12.1K
11:00 152.46 152.47 152.43 152.46 13.9K
11:01 152.42 152.43 152.41 152.43 19.0K
11:02 152.44 152.47 152.44 152.45 4.6K
11:03 152.46 152.46 152.42 152.45 12.9K
11:04 152.47 152.57 152.47 152.57 12.3K
11:05 152.57 152.60 152.57 152.60 5.3K
11:06 152.62 152.63 152.60 152.60 10.1K
11:07 152.50 152.53 152.50 152.52 19.4K
11:08 152.51 152.51 152.46 152.46 45.3K
11:09 152.43 152.44 152.42 152.42 5.8K
11:10 152.42 152.42 152.38 152.41 16.5K
11:11 152.43 152.45 152.42 152.45 24.4K
11:12 152.45 152.56 152.43 152.56 16.0K
11:13 152.57 152.57 152.53 152.53 15.8K
11:14 152.53 152.53 152.51 152.51 1.8K
11:15 152.51 152.52 152.47 152.47 3.1K
11:16 152.42 152.42 152.39 152.39 8.1K
11:17 152.39 152.40 152.37 152.40 3.2K
11:18 152.33 152.43 152.33 152.43 18.2K
11:19 152.42 152.44 152.42 152.44 107.4K
11:20 152.43 152.43 152.42 152.42 2.3K
11:21 152.40 152.40 152.34 152.35 19.7K
11:22 152.38 152.38 152.34 152.34 7.0K
11:23 152.32 152.32 152.31 152.31 20.1K
11:24 152.32 152.33 152.30 152.30 5.9K
11:25 152.30 152.35 152.30 152.35 7.1K
11:26 152.35 152.35 152.34 152.34 4.1K
11:27 152.34 152.43 152.34 152.43 7.6K
11:28 152.43 152.46 152.43 152.46 1.5K
11:29 152.46 152.46 152.43 152.44 8.7K
11:30 152.44 152.44 152.42 152.44 1.5K
11:31 152.48 152.48 152.47 152.47 23.3K
11:32 152.46 152.46 152.45 152.46 15.3K
11:33 152.46 152.47 152.46 152.46 4.9K
11:34 152.46 152.46 152.42 152.42 25.3K
11:35 152.42 152.42 152.42 152.42 8.9K
11:36 152.42 152.42 152.36 152.36 28.3K
11:37 152.43 152.43 152.38 152.38 10.4K
11:38 152.38 152.38 152.38 152.38 1.3K
11:39 152.42 152.55 152.42 152.53 20.8K
11:40 152.53 152.53 152.50 152.50 2.6K
11:41 152.50 152.50 152.45 152.45 11.2K
11:42 152.45 152.51 152.45 152.51 9.8K
11:43 152.51 152.51 152.50 152.51 2.3K
11:44 152.51 152.51 152.48 152.48 12.2K
11:45 152.50 152.52 152.50 152.52 10.8K
11:46 152.53 152.56 152.53 152.54 8.5K
11:47 152.52 152.55 152.52 152.55 10.4K
11:48 152.63 152.64 152.62 152.64 17.9K
11:49 152.62 152.62 152.57 152.59 6.5K
11:50 152.59 152.60 152.58 152.60 1.7K
11:51 152.60 152.60 152.57 152.58 2.0K
11:52 152.60 152.62 152.60 152.61 3.8K
11:53 152.61 152.62 152.59 152.59 2.3K
11:54 152.59 152.63 152.56 152.63 15.6K
11:55 152.62 152.65 152.62 152.62 53.9K
11:56 152.65 152.74 152.65 152.74 28.1K
11:57 152.76 152.78 152.75 152.75 13.7K
11:58 152.75 152.75 152.73 152.73 7.0K
11:59 152.70 152.70 152.69 152.69 6.5K
12:00 152.67 152.72 152.67 152.70 4.6K
12:01 152.71 152.76 152.71 152.74 11.9K
12:02 152.77 152.86 152.77 152.86 13.2K
12:03 152.85 152.85 152.76 152.79 12.1K
12:04 152.79 152.82 152.79 152.82 3.9K
12:05 152.79 152.79 152.78 152.78 3.0K
12:06 152.78 152.83 152.78 152.83 5.4K
12:07 152.79 152.81 152.71 152.71 12.7K
12:08 152.71 152.71 152.63 152.64 8.7K
12:09 152.64 152.64 152.59 152.59 5.2K
12:10 152.62 152.68 152.62 152.68 14.8K
12:11 152.72 152.73 152.69 152.73 8.1K
12:12 152.74 152.76 152.74 152.76 14.2K
12:13 152.80 152.80 152.69 152.69 233.2K
12:14 152.62 152.66 152.62 152.65 16.9K
12:15 152.62 152.62 152.58 152.62 14.6K
12:16 152.58 152.58 152.58 152.58 1.3K
12:17 152.58 152.58 152.53 152.54 14.7K
12:18 152.53 152.53 152.51 152.52 1.8K
12:19 152.53 152.64 152.53 152.64 12.9K
12:20 152.67 152.69 152.67 152.69 10.0K
12:21 152.70 152.70 152.67 152.69 11.1K
12:22 152.69 152.78 152.68 152.78 15.9K
12:23 152.77 152.77 152.72 152.72 4.8K
12:24 152.71 152.72 152.71 152.71 4.0K
12:25 152.70 152.70 152.69 152.70 1.5K
12:26 152.70 152.71 152.70 152.71 2.4K
12:27 152.71 152.72 152.71 152.72 5.8K
12:28 152.69 152.69 152.68 152.69 11.7K
12:29 152.71 152.71 152.70 152.70 4.8K
12:30 152.69 152.69 152.66 152.67 4.4K
12:31 152.67 152.68 152.67 152.68 13.3K
12:32 152.68 152.69 152.67 152.69 53.8K
12:33 152.69 152.69 152.67 152.69 19.5K
12:34 152.74 152.91 152.74 152.91 28.8K
12:35 152.92 152.92 152.89 152.91 15.5K
12:36 152.85 152.88 152.85 152.88 8.8K
12:37 152.90 152.90 152.86 152.86 7.2K
12:38 152.86 152.86 152.82 152.82 4.1K
12:39 152.86 152.86 152.85 152.86 3.0K
12:40 152.86 152.90 152.85 152.90 5.7K
12:41 152.92 152.92 152.89 152.91 17.3K
12:42 152.91 152.93 152.91 152.93 1.3K
12:43 152.93 152.93 152.89 152.89 4.4K
12:44 152.87 152.87 152.86 152.86 4.5K
12:45 152.85 152.85 152.84 152.84 4.4K
12:46 152.84 152.90 152.84 152.89 10.9K
12:47 152.90 152.91 152.89 152.89 5.1K
12:48 152.88 152.88 152.83 152.83 9.6K
12:49 152.83 152.83 152.78 152.78 8.1K
12:50 152.78 152.78 152.71 152.71 4.9K
12:51 152.71 152.72 152.71 152.71 1.2K
12:52 152.71 152.73 152.71 152.73 7.8K
12:53 152.71 152.71 152.70 152.71 7.3K
12:54 152.72 152.73 152.71 152.71 7.5K
12:55 152.71 152.71 152.70 152.70 2.6K
12:56 152.70 152.72 152.70 152.72 8.1K
12:57 152.71 152.73 152.69 152.69 20.2K
12:58 152.69 152.72 152.69 152.71 102.7K
12:59 152.72 152.72 152.65 152.65 14.2K
13:00 152.64 152.64 152.46 152.50 86.8K
13:01 152.50 152.52 152.50 152.51 6.7K
13:02 152.51 152.51 152.51 152.51 14.0K
13:03 152.41 152.41 152.38 152.41 26.8K
13:04 152.38 152.41 152.37 152.39 20.5K
13:05 152.36 152.36 152.30 152.34 33.2K
13:06 152.35 152.35 152.34 152.34 15.5K
13:07 152.38 152.38 152.37 152.37 22.0K
13:08 152.37 152.38 152.35 152.35 38.4K
13:09 152.36 152.36 152.31 152.35 16.3K
13:10 152.38 152.41 152.38 152.40 8.1K
13:11 152.38 152.38 152.30 152.30 11.0K
13:12 152.30 152.36 152.30 152.36 6.5K
13:13 152.36 152.37 152.36 152.37 2.4K
13:14 152.36 152.39 152.36 152.38 11.8K
13:15 152.41 152.43 152.41 152.43 17.2K
13:16 152.43 152.47 152.40 152.47 6.5K
13:17 152.47 152.54 152.47 152.54 11.5K
13:18 152.52 152.53 152.48 152.50 6.8K
13:19 152.50 152.51 152.49 152.51 0.9K
13:20 152.48 152.50 152.48 152.49 6.3K
13:21 152.50 152.50 152.47 152.47 3.2K
13:22 152.47 152.47 152.46 152.47 9.3K
13:23 152.47 152.48 152.47 152.48 3.8K
13:24 152.56 152.56 152.52 152.52 7.5K
13:25 152.55 152.57 152.55 152.57 12.5K
13:26 152.57 152.60 152.57 152.60 4.1K
13:27 152.60 152.65 152.60 152.64 16.2K
13:28 152.64 152.65 152.62 152.62 11.6K
13:29 152.62 152.62 152.61 152.62 2.0K
13:30 152.62 152.62 152.60 152.62 1.2K
13:31 152.62 152.65 152.62 152.65 7.1K
13:32 152.65 152.66 152.65 152.66 3.2K
13:33 152.66 152.67 152.66 152.67 5.0K
13:34 152.68 152.69 152.68 152.68 13.5K
13:35 152.71 152.72 152.71 152.72 1.8K
13:36 152.71 152.71 152.71 152.71 2.6K
13:37 152.74 152.76 152.73 152.75 14.8K
13:38 152.75 152.76 152.75 152.76 1.6K
13:39 152.77 152.77 152.72 152.72 14.5K
13:40 152.72 152.77 152.72 152.77 2.0K
13:41 152.79 152.79 152.77 152.77 1.9K
13:42 152.76 152.79 152.75 152.79 29.1K
13:43 152.80 152.80 152.80 152.80 9.4K
13:44 152.81 152.81 152.79 152.79 2.3K
13:45 152.79 152.81 152.79 152.81 2.0K
13:46 152.81 152.81 152.80 152.81 2.7K
13:47 152.80 152.81 152.80 152.80 9.6K
13:48 152.80 152.80 152.78 152.79 16.9K
13:49 152.79 152.79 152.78 152.78 6.3K
13:50 152.78 152.78 152.76 152.76 5.5K
13:51 152.76 152.76 152.72 152.72 9.1K
13:52 152.75 152.75 152.74 152.74 3.2K
13:53 152.74 152.76 152.74 152.75 7.0K
13:54 152.71 152.71 152.67 152.67 29.7K
13:55 152.67 152.67 152.54 152.55 16.9K
13:56 152.52 152.53 152.50 152.53 19.1K
13:57 152.55 152.57 152.55 152.57 2.4K
13:58 152.54 152.54 152.53 152.53 3.6K
13:59 152.53 152.54 152.52 152.52 5.0K
14:00 152.50 152.50 152.49 152.50 36.1K
14:01 152.50 152.51 152.48 152.51 9.5K
14:02 152.48 152.49 152.47 152.47 7.2K
14:03 152.51 152.53 152.51 152.53 4.4K
14:04 152.52 152.52 152.51 152.51 1.5K
14:05 152.51 152.52 152.51 152.52 3.6K
14:06 152.53 152.57 152.53 152.57 16.2K
14:07 152.57 152.59 152.57 152.59 2.3K
14:08 152.57 152.58 152.57 152.58 10.0K
14:09 152.55 152.55 152.55 152.55 2.3K
14:10 152.55 152.61 152.55 152.59 11.4K
14:11 152.59 152.64 152.59 152.62 8.0K
14:12 152.63 152.63 152.62 152.62 2.3K
14:13 152.62 152.69 152.62 152.69 16.6K
14:14 152.71 152.73 152.71 152.72 17.1K
14:15 152.73 152.85 152.73 152.85 21.0K
14:16 152.85 152.85 152.83 152.85 9.8K
14:17 152.84 152.84 152.83 152.83 9.6K
14:18 152.83 152.85 152.83 152.83 12.0K
14:19 152.83 152.86 152.82 152.86 28.7K
14:20 152.85 152.97 152.85 152.97 37.1K
14:21 153.03 153.06 153.03 153.06 127.1K
14:22 153.05 153.05 153.01 153.01 10.8K
14:23 153.02 153.04 153.02 153.03 2.7K
14:24 153.02 153.04 153.02 153.04 6.6K
14:25 153.01 153.01 152.94 152.94 19.7K
14:26 152.98 152.98 152.88 152.88 27.4K
14:27 152.82 152.84 152.81 152.84 11.2K
14:28 152.84 152.85 152.83 152.83 0.7K
14:29 152.83 152.85 152.83 152.85 1.4K
14:30 152.86 152.89 152.85 152.89 14.3K
14:31 152.87 152.88 152.87 152.88 5.4K
14:32 152.92 152.95 152.92 152.94 20.6K
14:33 152.95 152.95 152.91 152.94 10.2K
14:34 153.00 153.02 153.00 153.02 10.7K
14:35 153.02 153.02 153.00 153.01 7.8K
14:36 153.01 153.01 152.95 152.95 17.6K
14:37 152.95 152.95 152.92 152.92 20.0K
14:38 152.92 153.02 152.88 153.02 72.8K
14:39 153.03 153.08 153.03 153.08 17.2K
14:40 153.09 153.09 153.09 153.09 8.7K
14:41 153.09 153.13 153.09 153.13 5.3K
14:42 153.12 153.13 153.11 153.12 8.9K
14:43 153.12 153.14 153.10 153.10 5.9K
14:44 153.11 153.13 153.11 153.12 5.8K
14:45 153.12 153.12 153.10 153.10 10.0K
14:46 153.10 153.10 153.09 153.09 5.4K
14:47 153.10 153.10 153.09 153.09 9.4K
14:48 153.09 153.10 153.09 153.10 5.9K
14:49 153.09 153.09 153.04 153.04 11.5K
14:50 153.03 153.04 152.99 153.04 12.6K
14:51 153.05 153.08 153.05 153.06 142.3K
14:52 153.06 153.18 153.05 153.18 15.9K
14:53 153.19 153.22 153.19 153.22 4.2K
14:54 153.24 153.24 153.22 153.22 7.7K
14:55 153.21 153.27 153.21 153.27 15.9K
14:56 153.31 153.31 153.29 153.30 4.0K
14:57 153.31 153.31 153.25 153.25 5.4K
14:58 153.24 153.24 153.21 153.21 11.0K
14:59 153.20 153.20 153.16 153.16 15.3K
15:00 153.19 153.21 153.19 153.21 43.1K
15:01 153.22 153.23 153.22 153.22 24.5K
15:02 153.19 153.19 153.16 153.17 25.9K
15:03 153.17 153.20 153.16 153.16 16.9K
15:04 153.16 153.20 153.16 153.20 23.8K
15:05 153.16 153.16 153.15 153.16 8.3K
15:06 153.18 153.19 153.18 153.19 5.8K
15:07 153.22 153.24 153.22 153.24 23.1K
15:08 153.25 153.26 153.25 153.25 66.0K
15:09 153.25 153.26 153.23 153.23 7.7K
15:10 153.22 153.25 153.22 153.25 4.4K
15:11 153.25 153.31 153.25 153.30 58.0K
15:12 153.29 153.29 153.28 153.28 5.8K
15:13 153.26 153.28 153.26 153.28 53.7K
15:14 153.31 153.31 153.16 153.17 56.1K
15:15 153.20 153.23 153.20 153.23 21.9K
15:16 153.23 153.33 153.23 153.33 19.1K
15:17 153.32 153.32 153.29 153.29 4.3K
15:18 153.29 153.33 153.26 153.26 17.5K
15:19 153.23 153.23 153.11 153.11 40.7K
15:20 153.05 153.06 152.91 152.91 56.4K
15:21 152.87 152.93 152.87 152.89 25.8K
15:22 152.87 152.90 152.87 152.90 9.1K
15:23 152.91 152.99 152.91 152.99 30.4K
15:24 152.97 153.07 152.97 153.07 72.9K
15:25 153.08 153.08 153.07 153.08 23.9K
15:26 153.05 153.05 153.03 153.03 27.1K
15:27 153.04 153.08 153.04 153.04 10.1K
15:28 153.05 153.07 153.05 153.05 8.9K
15:29 152.93 152.95 152.91 152.91 42.1K
15:30 152.90 152.91 152.87 152.91 23.2K
15:31 152.91 152.99 152.91 152.99 22.7K
15:32 152.98 152.98 152.98 152.98 9.4K
15:33 152.97 152.99 152.97 152.98 10.1K
15:34 152.99 153.07 152.99 153.07 25.5K
15:35 153.04 153.16 153.04 153.16 21.0K
15:36 153.17 153.18 153.12 153.12 19.4K
15:37 153.13 153.15 153.10 153.15 12.8K
15:38 153.16 153.20 153.16 153.19 31.3K
15:39 153.20 153.20 153.09 153.09 43.5K
15:40 153.08 153.08 153.07 153.08 9.3K
15:41 153.08 153.08 153.06 153.07 19.6K
15:42 153.00 153.02 152.99 153.02 26.0K
15:43 153.02 153.02 152.97 153.01 15.6K
15:44 152.98 153.01 152.98 153.01 28.2K
15:45 153.00 153.05 153.00 153.05 26.4K
15:46 153.06 153.06 153.04 153.06 32.7K
15:47 153.05 153.05 153.03 153.05 31.5K
15:48 153.01 153.03 153.01 153.03 20.9K
15:49 153.02 153.04 153.02 153.03 18.8K
15:50 152.97 152.97 152.88 152.93 229.7K
15:51 152.95 152.96 152.95 152.95 41.7K
15:52 152.98 152.98 152.93 152.95 37.0K
15:53 152.99 153.04 152.99 153.04 83.7K
15:54 153.03 153.11 153.03 153.11 137.4K
15:55 153.09 153.09 153.07 153.09 125.1K
15:56 153.13 153.20 153.13 153.18 74.5K
15:57 153.22 153.22 153.14 153.14 69.8K
15:58 153.15 153.16 153.13 153.16 121.1K
15:59 153.18 153.18 153.09 153.09 187.3K
16:00 153.10 153.10 153.10 153.10 2,209.8K
16:01 153.10 153.10 153.10 153.10 0.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし