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
09:30 152.99 153.28 152.99 153.26 139.5K
09:31 153.22 153.46 153.22 153.44 36.1K
09:32 153.58 153.58 153.49 153.49 16.6K
09:33 153.58 153.73 153.58 153.61 19.3K
09:34 153.65 153.74 153.58 153.74 7.6K
09:35 153.68 153.79 153.57 153.79 10.7K
09:36 153.84 153.91 153.83 153.91 33.6K
09:37 153.98 153.98 153.91 153.91 18.1K
09:38 153.91 154.13 153.91 154.12 34.1K
09:39 154.05 154.12 154.04 154.12 9.1K
09:40 154.16 154.16 154.04 154.16 18.9K
09:41 154.23 154.23 154.12 154.12 49.5K
09:42 154.11 154.11 154.05 154.05 4.7K
09:43 154.02 154.16 154.02 154.14 8.0K
09:44 154.16 154.21 154.16 154.20 14.5K
09:45 154.19 154.22 154.17 154.22 9.9K
09:46 154.19 154.22 154.19 154.20 12.7K
09:47 154.03 154.12 154.03 154.11 50.5K
09:48 154.11 154.11 153.98 153.98 24.0K
09:49 154.00 154.11 154.00 154.11 26.3K
09:50 154.21 154.28 154.21 154.28 87.5K
09:51 154.28 154.29 154.23 154.23 41.2K
09:52 154.19 154.19 154.01 154.01 44.2K
09:53 154.02 154.13 154.02 154.13 22.4K
09:54 154.12 154.12 154.08 154.10 44.8K
09:55 154.08 154.10 154.06 154.07 15.3K
09:56 154.09 154.09 154.08 154.08 5.6K
09:57 154.09 154.09 154.03 154.06 38.1K
09:58 154.03 154.08 153.99 154.08 4.4K
09:59 154.10 154.26 154.10 154.26 29.3K
10:00 154.32 154.32 154.28 154.28 14.8K
10:01 154.35 154.37 154.31 154.31 17.2K
10:02 154.27 154.29 154.23 154.23 6.7K
10:03 154.22 154.22 154.21 154.21 5.7K
10:04 154.22 154.22 154.17 154.17 33.7K
10:05 154.19 154.31 154.19 154.30 64.9K
10:06 154.28 154.29 154.26 154.29 7.7K
10:07 154.26 154.28 154.26 154.28 10.5K
10:08 154.32 154.32 154.28 154.31 20.1K
10:09 154.26 154.39 154.26 154.39 26.9K
10:10 154.37 154.37 154.26 154.26 14.1K
10:11 154.26 154.35 154.26 154.34 10.2K
10:12 154.32 154.38 154.32 154.38 21.1K
10:13 154.42 154.42 154.38 154.39 11.3K
10:14 154.39 154.39 154.31 154.31 90.4K
10:15 154.32 154.32 154.28 154.28 11.1K
10:16 154.26 154.26 154.14 154.14 10.4K
10:17 154.12 154.12 154.10 154.10 2.3K
10:18 154.13 154.13 154.09 154.09 9.6K
10:19 154.12 154.12 154.12 154.12 10.2K
10:20 154.15 154.25 154.14 154.25 11.3K
10:21 154.25 154.25 154.22 154.23 5.4K
10:22 154.25 154.25 154.22 154.23 3.9K
10:23 154.35 154.37 154.34 154.34 13.3K
10:24 154.34 154.35 154.32 154.32 7.8K
10:25 154.27 154.27 154.23 154.27 6.4K
10:26 154.27 154.27 154.22 154.23 16.0K
10:27 154.21 154.23 154.21 154.23 7.7K
10:28 154.22 154.22 154.22 154.22 6.2K
10:29 154.24 154.24 154.23 154.23 7.3K
10:30 154.23 154.23 154.22 154.22 6.2K
10:31 154.23 154.33 154.23 154.33 4.8K
10:32 154.32 154.45 154.32 154.45 21.5K
10:33 154.44 154.44 154.40 154.40 26.9K
10:34 154.39 154.43 154.39 154.41 4.9K
10:35 154.43 154.43 154.40 154.40 2.9K
10:36 154.40 154.41 154.38 154.39 7.4K
10:37 154.39 154.39 154.36 154.36 6.2K
10:38 154.30 154.30 154.25 154.25 6.5K
10:39 154.28 154.36 154.28 154.36 6.8K
10:40 154.35 154.36 154.33 154.36 8.4K
10:41 154.38 154.38 154.35 154.37 5.0K
10:42 154.38 154.39 154.37 154.39 6.3K
10:43 154.39 154.45 154.39 154.45 3.6K
10:44 154.41 154.41 154.37 154.39 8.0K
10:45 154.40 154.41 154.36 154.36 5.2K
10:46 154.33 154.38 154.33 154.38 4.0K
10:47 154.37 154.37 154.28 154.28 8.4K
10:48 154.29 154.31 154.29 154.30 5.4K
10:49 154.29 154.33 154.29 154.33 7.5K
10:50 154.34 154.37 154.34 154.37 3.7K
10:51 154.34 154.40 154.34 154.40 8.1K
10:52 154.34 154.38 154.34 154.38 7.8K
10:53 154.38 154.40 154.38 154.39 2.0K
10:54 154.40 154.40 154.39 154.39 4.1K
10:55 154.40 154.40 154.39 154.40 2.8K
10:56 154.39 154.39 154.37 154.38 3.9K
10:57 154.38 154.38 154.36 154.36 1.1K
10:58 154.36 154.38 154.30 154.30 4.5K
10:59 154.31 154.31 154.27 154.27 10.0K
11:00 154.25 154.29 154.25 154.28 6.8K
11:01 154.29 154.29 154.20 154.20 8.6K
11:02 154.19 154.21 154.19 154.20 11.4K
11:03 154.20 154.26 154.20 154.21 1.0K
11:04 154.19 154.19 154.11 154.11 10.7K
11:05 154.14 154.14 154.11 154.11 1.9K
11:06 154.06 154.07 154.06 154.06 21.1K
11:07 154.05 154.05 153.97 153.97 9.9K
11:08 153.96 153.96 153.91 153.91 2.7K
11:09 153.89 153.94 153.89 153.94 9.3K
11:10 153.94 153.94 153.90 153.90 2.8K
11:11 153.85 153.86 153.83 153.86 11.3K
11:12 153.86 153.87 153.75 153.75 4.5K
11:13 153.77 153.79 153.76 153.79 1.1K
11:14 153.77 153.77 153.76 153.76 7.8K
11:15 153.76 153.76 153.72 153.72 2.4K
11:16 153.71 153.71 153.63 153.64 22.0K
11:17 153.62 153.67 153.62 153.64 2.8K
11:18 153.64 153.73 153.64 153.73 8.1K
11:19 153.76 153.77 153.76 153.77 5.3K
11:20 153.77 153.77 153.75 153.75 1.8K
11:21 153.79 153.79 153.77 153.78 8.7K
11:22 153.74 153.74 153.69 153.69 19.2K
11:23 153.68 153.68 153.65 153.66 3.8K
11:24 153.68 153.73 153.67 153.73 12.6K
11:25 153.76 153.76 153.67 153.67 13.3K
11:26 153.65 153.68 153.65 153.67 6.7K
11:27 153.68 153.68 153.63 153.63 2.5K
11:28 153.65 153.67 153.65 153.67 4.4K
11:29 153.62 153.66 153.62 153.65 7.7K
11:30 153.63 153.66 153.63 153.66 2.2K
11:31 153.67 153.74 153.67 153.74 3.8K
11:32 153.75 153.75 153.73 153.74 5.2K
11:33 153.72 153.72 153.66 153.66 6.4K
11:34 153.64 153.66 153.63 153.66 6.7K
11:35 153.65 153.68 153.65 153.68 2.3K
11:36 153.68 153.68 153.66 153.67 0.7K
11:37 153.66 153.66 153.64 153.64 3.1K
11:38 153.63 153.63 153.59 153.59 3.4K
11:39 153.58 153.58 153.54 153.57 3.5K
11:40 153.56 153.57 153.55 153.55 2.3K
11:41 153.54 153.54 153.51 153.53 9.8K
11:42 153.53 153.53 153.51 153.51 2.2K
11:43 153.49 153.54 153.49 153.52 3.3K
11:44 153.52 153.53 153.52 153.52 2.5K
11:45 153.51 153.56 153.51 153.56 2.3K
11:46 153.56 153.61 153.56 153.61 4.2K
11:47 153.60 153.64 153.59 153.63 8.8K
11:48 153.64 153.64 153.61 153.61 10.3K
11:49 153.60 153.60 153.60 153.60 1.0K
11:50 153.61 153.61 153.61 153.61 1.1K
11:51 153.64 153.66 153.64 153.66 7.9K
11:52 153.64 153.64 153.63 153.64 6.7K
11:53 153.63 153.64 153.62 153.64 4.3K
11:54 153.64 153.66 153.64 153.66 5.2K
11:55 153.65 153.65 153.65 153.65 1.1K
11:56 153.65 153.65 153.64 153.64 7.4K
11:57 153.64 153.67 153.64 153.67 2.8K
11:58 153.68 153.68 153.53 153.53 22.7K
11:59 153.53 153.56 153.52 153.56 1.8K
12:00 153.56 153.61 153.56 153.61 3.5K
12:01 153.59 153.59 153.57 153.57 10.5K
12:02 153.58 153.59 153.56 153.56 4.4K
12:03 153.55 153.55 153.39 153.39 18.6K
12:04 153.39 153.42 153.39 153.39 3.2K
12:05 153.41 153.43 153.41 153.43 4.6K
12:06 153.43 153.47 153.43 153.47 7.4K
12:07 153.50 153.51 153.48 153.51 7.4K
12:08 153.50 153.54 153.50 153.54 5.5K
12:09 153.54 153.54 153.53 153.53 2.7K
12:10 153.53 153.53 153.52 153.52 1.3K
12:11 153.51 153.51 153.47 153.47 1.4K
12:12 153.48 153.48 153.41 153.41 5.2K
12:13 153.34 153.34 153.27 153.29 8.1K
12:14 153.22 153.22 153.13 153.15 27.1K
12:15 153.16 153.16 153.15 153.15 18.5K
12:16 153.15 153.15 153.15 153.15 1.7K
12:17 153.15 153.15 153.14 153.15 4.0K
12:18 153.22 153.24 153.22 153.23 7.4K
12:19 153.22 153.26 153.22 153.26 3.0K
12:20 153.26 153.32 153.26 153.32 2.7K
12:21 153.31 153.31 153.23 153.26 5.5K
12:22 153.26 153.26 153.24 153.25 7.2K
12:23 153.24 153.29 153.24 153.29 6.6K
12:24 153.31 153.31 153.30 153.30 5.2K
12:25 153.31 153.31 153.30 153.30 8.8K
12:26 153.30 153.30 153.29 153.29 13.6K
12:27 153.29 153.29 153.20 153.20 13.5K
12:28 153.17 153.17 153.16 153.16 2.7K
12:29 153.19 153.19 153.16 153.16 9.8K
12:30 153.17 153.29 153.17 153.29 5.3K
12:31 153.29 153.34 153.29 153.34 2.3K
12:32 153.34 153.35 153.33 153.33 6.8K
12:33 153.33 153.34 153.32 153.34 2.6K
12:34 153.33 153.33 153.32 153.33 0.9K
12:35 153.34 153.37 153.34 153.37 9.3K
12:36 153.34 153.34 153.34 153.34 0.9K
12:37 153.33 153.42 153.33 153.42 5.2K
12:38 153.44 153.50 153.44 153.49 55.0K
12:39 153.50 153.50 153.47 153.47 9.3K
12:40 153.47 153.50 153.47 153.50 4.5K
12:41 153.50 153.52 153.50 153.52 1.0K
12:42 153.58 153.58 153.58 153.58 17.7K
12:43 153.58 153.60 153.58 153.59 3.9K
12:44 153.59 153.67 153.59 153.67 2.6K
12:45 153.63 153.66 153.60 153.60 5.1K
12:46 153.56 153.56 153.52 153.52 12.8K
12:47 153.51 153.52 153.48 153.48 5.4K
12:48 153.46 153.46 153.43 153.43 9.5K
12:49 153.43 153.43 153.42 153.42 2.0K
12:50 153.42 153.47 153.41 153.47 2.5K
12:51 153.45 153.45 153.43 153.45 4.2K
12:52 153.45 153.47 153.44 153.47 2.1K
12:53 153.48 153.54 153.48 153.54 13.4K
12:54 153.52 153.53 153.51 153.51 3.3K
12:55 153.52 153.52 153.52 153.52 0.7K
12:56 153.47 153.47 153.44 153.44 11.7K
12:57 153.42 153.46 153.42 153.46 3.6K
12:58 153.46 153.48 153.46 153.48 2.5K
12:59 153.50 153.50 153.48 153.48 4.2K
13:00 153.48 153.48 153.45 153.45 2.6K
13:01 153.43 153.43 153.43 153.43 4.4K
13:02 153.43 153.49 153.43 153.49 6.4K
13:03 153.47 153.47 153.47 153.47 1.4K
13:04 153.45 153.46 153.44 153.46 4.6K
13:05 153.46 153.51 153.46 153.51 6.4K
13:06 153.55 153.55 153.52 153.52 2.6K
13:07 153.52 153.55 153.52 153.55 4.7K
13:08 153.55 153.55 153.54 153.55 0.8K
13:09 153.54 153.54 153.51 153.51 4.3K
13:10 153.51 153.51 153.49 153.50 106.5K
13:11 153.50 153.50 153.48 153.48 0.9K
13:12 153.49 153.50 153.49 153.50 0.6K
13:13 153.50 153.50 153.48 153.49 2.2K
13:14 153.49 153.50 153.49 153.50 7.0K
13:15 153.49 153.49 153.39 153.39 42.4K
13:16 153.40 153.40 153.35 153.36 11.6K
13:17 153.35 153.38 153.35 153.37 5.1K
13:18 153.37 153.41 153.37 153.41 3.2K
13:19 153.49 153.49 153.46 153.48 42.3K
13:20 153.48 153.48 153.46 153.46 2.0K
13:21 153.48 153.49 153.48 153.49 12.1K
13:22 153.48 153.49 153.48 153.49 8.2K
13:23 153.50 153.50 153.50 153.50 4.6K
13:24 153.53 153.53 153.52 153.52 4.3K
13:25 153.51 153.52 153.50 153.52 8.2K
13:26 153.52 153.55 153.52 153.55 7.7K
13:27 153.56 153.59 153.56 153.59 4.7K
13:28 153.57 153.59 153.57 153.59 9.1K
13:29 153.59 153.59 153.57 153.57 2.6K
13:30 153.57 153.58 153.57 153.58 1.1K
13:31 153.57 153.57 153.56 153.56 4.6K
13:32 153.55 153.55 153.52 153.52 5.9K
13:33 153.56 153.60 153.56 153.60 8.4K
13:34 153.59 153.60 153.59 153.60 3.8K
13:35 153.60 153.62 153.57 153.57 8.5K
13:36 153.57 153.57 153.52 153.52 7.8K
13:37 153.52 153.54 153.52 153.54 2.2K
13:38 153.53 153.56 153.52 153.52 6.7K
13:39 153.51 153.51 153.49 153.50 23.5K
13:40 153.51 153.51 153.43 153.45 4.2K
13:41 153.47 153.47 153.47 153.47 3.0K
13:42 153.47 153.47 153.41 153.41 6.4K
13:43 153.40 153.46 153.40 153.45 11.1K
13:44 153.46 153.47 153.46 153.47 1.1K
13:45 153.47 153.47 153.45 153.47 16.5K
13:46 153.45 153.47 153.45 153.47 6.1K
13:47 153.47 153.47 153.44 153.46 4.1K
13:48 153.44 153.45 153.44 153.44 0.9K
13:49 153.43 153.43 153.39 153.39 10.2K
13:50 153.41 153.41 153.41 153.41 5.1K
13:51 153.37 153.41 153.37 153.41 7.7K
13:52 153.43 153.45 153.43 153.45 6.9K
13:53 153.46 153.46 153.45 153.45 0.4K
13:54 153.44 153.44 153.42 153.42 5.3K
13:55 153.41 153.44 153.41 153.43 3.4K
13:56 153.42 153.42 153.40 153.40 2.7K
13:57 153.41 153.44 153.41 153.43 3.9K
13:58 153.37 153.37 153.30 153.30 8.4K
13:59 153.26 153.26 153.18 153.24 20.3K
14:00 153.21 153.21 153.12 153.12 20.3K
14:01 153.11 153.11 153.07 153.07 29.3K
14:02 153.07 153.13 153.07 153.12 6.8K
14:03 153.12 153.18 153.12 153.18 1.6K
14:04 153.24 153.26 153.23 153.26 8.0K
14:05 153.28 153.30 153.27 153.27 9.0K
14:06 153.27 153.27 153.27 153.27 1.8K
14:07 153.31 153.35 153.31 153.34 8.4K
14:08 153.40 153.40 153.38 153.40 11.4K
14:09 153.38 153.41 153.38 153.40 7.5K
14:10 153.44 153.47 153.44 153.46 3.3K
14:11 153.46 153.46 153.43 153.43 6.6K
14:12 153.35 153.39 153.35 153.39 41.2K
14:13 153.38 153.38 153.35 153.35 6.7K
14:14 153.35 153.35 153.31 153.31 6.0K
14:15 153.29 153.43 153.28 153.43 33.5K
14:16 153.43 153.49 153.43 153.49 12.3K
14:17 153.51 153.51 153.50 153.51 3.8K
14:18 153.50 153.50 153.49 153.49 3.2K
14:19 153.50 153.53 153.50 153.53 21.6K
14:20 153.52 153.54 153.52 153.54 705.1K
14:21 153.54 153.54 153.47 153.47 14.9K
14:22 153.47 153.51 153.47 153.50 5.0K
14:23 153.50 153.51 153.48 153.48 3.6K
14:24 153.48 153.50 153.47 153.50 5.7K
14:25 153.52 153.52 153.52 153.52 3.9K
14:26 153.52 153.52 153.44 153.44 5.8K
14:27 153.44 153.48 153.44 153.48 4.3K
14:28 153.48 153.48 153.48 153.48 0.1K
14:29 153.47 153.47 153.41 153.43 13.0K
14:30 153.45 153.46 153.45 153.46 2.4K
14:31 153.49 153.50 153.46 153.46 3.3K
14:32 153.47 153.49 153.47 153.49 1.0K
14:33 153.48 153.49 153.48 153.49 3.7K
14:34 153.49 153.49 153.48 153.48 3.0K
14:35 153.47 153.47 153.47 153.47 2.4K
14:36 153.46 153.46 153.42 153.42 8.9K
14:37 153.43 153.43 153.42 153.42 1.8K
14:38 153.47 153.47 153.46 153.46 4.6K
14:39 153.46 153.48 153.46 153.48 6.1K
14:40 153.47 153.47 153.45 153.46 5.8K
14:41 153.46 153.46 153.45 153.45 3.0K
14:42 153.45 153.46 153.45 153.45 2.5K
14:43 153.45 153.45 153.43 153.43 2.8K
14:44 153.43 153.43 153.42 153.42 3.7K
14:45 153.41 153.41 153.38 153.40 6.6K
14:46 153.38 153.40 153.38 153.38 8.9K
14:47 153.41 153.43 153.41 153.43 13.4K
14:48 153.44 153.46 153.43 153.46 29.5K
14:49 153.47 153.59 153.46 153.59 73.6K
14:50 153.59 153.61 153.55 153.55 15.4K
14:51 153.55 153.55 153.50 153.50 11.3K
14:52 153.51 153.54 153.51 153.54 2.3K
14:53 153.54 153.54 153.54 153.54 5.4K
14:54 153.56 153.56 153.56 153.56 11.5K
14:55 153.55 153.55 153.54 153.54 2.0K
14:56 153.54 153.55 153.52 153.53 9.0K
14:57 153.55 153.56 153.55 153.56 4.5K
14:58 153.55 153.57 153.55 153.56 20.6K
14:59 153.57 153.59 153.57 153.58 3.7K
15:00 153.59 153.64 153.59 153.64 9.6K
15:01 153.64 153.77 153.64 153.77 19.4K
15:02 153.82 153.82 153.80 153.82 20.4K
15:03 153.79 153.79 153.76 153.76 5.2K
15:04 153.75 153.78 153.75 153.78 3.6K
15:05 153.78 153.80 153.78 153.80 5.6K
15:06 153.78 153.81 153.78 153.81 8.0K
15:07 153.80 153.82 153.79 153.79 3.7K
15:08 153.79 153.81 153.78 153.78 5.4K
15:09 153.78 153.79 153.78 153.78 1.9K
15:10 153.74 153.74 153.74 153.74 8.1K
15:11 153.72 153.72 153.68 153.68 6.9K
15:12 153.67 153.67 153.65 153.66 7.2K
15:13 153.65 153.66 153.65 153.66 3.9K
15:14 153.66 153.70 153.66 153.70 5.9K
15:15 153.70 153.71 153.70 153.71 2.3K
15:16 153.71 153.71 153.70 153.70 0.5K
15:17 153.71 153.73 153.71 153.73 6.6K
15:18 153.73 153.78 153.73 153.78 14.4K
15:19 153.83 153.84 153.82 153.84 9.1K
15:20 153.84 153.86 153.84 153.86 21.0K
15:21 153.86 153.87 153.86 153.87 5.9K
15:22 153.81 153.81 153.73 153.73 60.5K
15:23 153.72 153.72 153.64 153.64 32.6K
15:24 153.64 153.68 153.64 153.68 14.4K
15:25 153.68 153.68 153.62 153.62 8.5K
15:26 153.62 153.63 153.50 153.50 12.3K
15:27 153.48 153.48 153.46 153.46 9.6K
15:28 153.36 153.36 153.34 153.35 22.8K
15:29 153.33 153.35 153.33 153.34 3.5K
15:30 153.35 153.36 153.35 153.36 16.1K
15:31 153.37 153.37 153.35 153.36 6.9K
15:32 153.37 153.38 153.36 153.38 5.3K
15:33 153.37 153.38 153.37 153.38 11.4K
15:34 153.39 153.42 153.39 153.41 11.3K
15:35 153.41 153.43 153.41 153.43 3.0K
15:36 153.44 153.44 153.37 153.37 19.4K
15:37 153.38 153.40 153.38 153.40 10.1K
15:38 153.40 153.42 153.40 153.42 5.1K
15:39 153.44 153.48 153.44 153.48 8.5K
15:40 153.48 153.56 153.48 153.56 21.8K
15:41 153.56 153.57 153.55 153.55 13.5K
15:42 153.53 153.55 153.52 153.53 7.0K
15:43 153.53 153.53 153.48 153.48 10.8K
15:44 153.49 153.57 153.49 153.57 22.7K
15:45 153.58 153.58 153.54 153.58 25.0K
15:46 153.60 153.61 153.58 153.61 7.9K
15:47 153.58 153.60 153.58 153.60 12.6K
15:48 153.58 153.59 153.57 153.57 6.5K
15:49 153.57 153.59 153.57 153.59 7.2K
15:50 153.60 153.60 153.57 153.60 53.0K
15:51 153.60 153.60 153.57 153.57 15.9K
15:52 153.56 153.57 153.55 153.55 39.6K
15:53 153.53 153.53 153.52 153.52 16.1K
15:54 153.53 153.53 153.47 153.47 32.0K
15:55 153.47 153.47 153.40 153.41 79.1K
15:56 153.41 153.41 153.37 153.40 48.8K
15:57 153.36 153.39 153.36 153.39 87.8K
15:58 153.39 153.45 153.39 153.44 105.1K
15:59 153.41 153.44 153.38 153.38 135.3K
16:00 153.36 153.36 153.36 153.36 1,334.4K
16:01 153.36 153.36 153.36 153.36 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