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
09:30 150.77 150.77 150.52 150.52 128.6K
09:31 150.66 150.67 150.49 150.49 8.9K
09:32 150.54 150.62 150.48 150.62 19.9K
09:33 150.69 150.69 150.60 150.60 6.9K
09:34 150.56 150.57 150.53 150.57 9.1K
09:35 150.57 150.57 150.50 150.52 11.7K
09:36 150.53 150.57 150.53 150.56 7.5K
09:37 150.56 150.56 150.50 150.50 22.3K
09:38 150.62 150.73 150.62 150.71 24.9K
09:39 150.67 150.67 150.58 150.58 7.3K
09:40 150.63 150.66 150.63 150.65 5.2K
09:41 150.62 150.64 150.61 150.61 9.3K
09:42 150.60 150.61 150.53 150.58 18.8K
09:43 150.61 150.66 150.61 150.66 9.1K
09:44 150.67 150.68 150.66 150.68 4.2K
09:45 150.69 150.79 150.69 150.79 13.7K
09:46 150.79 150.81 150.79 150.81 6.1K
09:47 150.87 150.91 150.84 150.84 9.0K
09:48 150.84 150.85 150.80 150.80 36.3K
09:49 150.80 150.80 150.66 150.66 18.3K
09:50 150.65 150.68 150.65 150.67 8.0K
09:51 150.65 150.73 150.65 150.73 6.4K
09:52 150.72 150.74 150.72 150.74 3.0K
09:53 150.76 150.76 150.74 150.75 9.0K
09:54 150.79 150.90 150.79 150.90 22.7K
09:55 150.92 150.98 150.92 150.98 6.5K
09:56 150.97 150.98 150.95 150.98 4.0K
09:57 150.96 151.02 150.96 151.02 7.4K
09:58 151.00 151.02 150.99 150.99 8.3K
09:59 150.99 151.01 150.99 151.00 4.6K
10:00 151.01 151.02 150.99 150.99 2.7K
10:01 150.92 150.92 150.89 150.89 5.4K
10:02 150.84 150.86 150.83 150.86 3.0K
10:03 150.81 150.81 150.78 150.78 7.1K
10:04 150.86 150.86 150.83 150.85 9.4K
10:05 150.79 150.85 150.78 150.85 17.2K
10:06 150.86 150.87 150.85 150.85 4.3K
10:07 150.86 150.87 150.85 150.87 4.2K
10:08 150.80 150.81 150.78 150.80 8.2K
10:09 150.79 150.79 150.72 150.72 13.0K
10:10 150.71 150.84 150.71 150.84 10.1K
10:11 150.81 150.81 150.79 150.79 29.6K
10:12 150.79 150.79 150.77 150.79 1.4K
10:13 150.77 150.78 150.77 150.78 2.9K
10:14 150.78 150.78 150.71 150.72 9.6K
10:15 150.72 150.74 150.72 150.74 3.1K
10:16 150.71 150.71 150.58 150.58 10.5K
10:17 150.58 150.65 150.58 150.65 5.7K
10:18 150.64 150.65 150.62 150.65 3.6K
10:19 150.65 150.65 150.55 150.55 14.9K
10:20 150.57 150.67 150.57 150.67 14.2K
10:21 150.67 150.67 150.65 150.66 2.3K
10:22 150.66 150.68 150.66 150.66 2.2K
10:23 150.67 150.67 150.67 150.67 2.3K
10:24 150.71 150.84 150.71 150.84 20.5K
10:25 150.85 150.85 150.80 150.80 9.2K
10:26 150.81 150.82 150.78 150.82 4.9K
10:27 150.81 150.82 150.81 150.82 4.9K
10:28 150.82 150.82 150.80 150.80 2.1K
10:29 150.80 150.84 150.80 150.82 10.2K
10:30 150.82 150.83 150.82 150.83 6.7K
10:31 150.85 150.86 150.83 150.84 2.3K
10:32 150.84 150.84 150.83 150.83 12.6K
10:33 150.83 150.86 150.83 150.85 6.4K
10:34 150.86 150.87 150.82 150.82 6.1K
10:35 150.81 150.85 150.81 150.85 4.6K
10:36 150.85 150.85 150.78 150.78 5.5K
10:37 150.79 150.79 150.70 150.70 7.6K
10:38 150.67 150.67 150.61 150.64 8.6K
10:39 150.68 150.72 150.68 150.72 4.3K
10:40 150.73 150.81 150.73 150.81 8.0K
10:41 150.83 150.84 150.82 150.84 3.3K
10:42 150.86 150.86 150.80 150.81 11.7K
10:43 150.81 150.81 150.67 150.67 8.8K
10:44 150.66 150.72 150.66 150.71 4.5K
10:45 150.69 150.69 150.66 150.66 3.5K
10:46 150.65 150.65 150.60 150.60 7.0K
10:47 150.59 150.60 150.59 150.59 10.7K
10:48 150.59 150.59 150.42 150.42 17.7K
10:49 150.44 150.46 150.41 150.46 11.0K
10:50 150.45 150.45 150.38 150.38 9.8K
10:51 150.38 150.40 150.38 150.40 4.6K
10:52 150.41 150.41 150.40 150.40 4.3K
10:53 150.42 150.42 150.38 150.38 3.0K
10:54 150.38 150.40 150.34 150.34 5.8K
10:55 150.33 150.33 150.26 150.26 22.2K
10:56 150.25 150.25 150.19 150.19 7.5K
10:57 150.20 150.21 150.16 150.16 20.3K
10:58 150.13 150.13 150.12 150.12 1.6K
10:59 150.13 150.13 150.09 150.09 7.6K
11:00 150.10 150.11 150.09 150.09 12.4K
11:01 150.09 150.09 150.07 150.07 2.5K
11:02 150.10 150.10 150.08 150.08 18.9K
11:03 150.08 150.10 150.07 150.10 17.0K
11:04 150.09 150.09 150.06 150.06 7.5K
11:05 150.06 150.09 150.06 150.09 7.2K
11:06 150.09 150.09 150.05 150.05 22.9K
11:07 150.05 150.08 150.05 150.08 5.5K
11:08 150.08 150.09 150.08 150.09 8.4K
11:09 150.05 150.06 150.04 150.04 6.9K
11:10 150.06 150.06 150.04 150.04 3.8K
11:11 150.04 150.21 150.04 150.20 13.3K
11:12 150.21 150.28 150.21 150.27 15.7K
11:13 150.25 150.25 150.24 150.24 3.1K
11:14 150.27 150.38 150.27 150.38 16.5K
11:15 150.37 150.40 150.37 150.39 2.6K
11:16 150.38 150.39 150.34 150.37 6.8K
11:17 150.42 150.43 150.42 150.42 10.9K
11:18 150.42 150.44 150.42 150.44 8.8K
11:19 150.44 150.44 150.41 150.43 5.4K
11:20 150.43 150.44 150.43 150.44 5.5K
11:21 150.44 150.44 150.38 150.38 5.0K
11:22 150.38 150.38 150.35 150.35 1.9K
11:23 150.36 150.38 150.36 150.38 4.8K
11:24 150.38 150.38 150.37 150.37 0.5K
11:25 150.36 150.44 150.36 150.44 3.2K
11:26 150.42 150.42 150.40 150.40 3.7K
11:27 150.41 150.41 150.41 150.41 0.5K
11:28 150.41 150.41 150.34 150.35 6.6K
11:29 150.35 150.35 150.35 150.35 7.0K
11:30 150.35 150.37 150.35 150.36 2.6K
11:31 150.38 150.40 150.38 150.40 11.6K
11:32 150.38 150.39 150.38 150.39 4.9K
11:33 150.37 150.38 150.36 150.38 5.0K
11:34 150.39 150.43 150.37 150.43 9.4K
11:35 150.41 150.41 150.40 150.40 2.6K
11:36 150.40 150.40 150.39 150.39 3.3K
11:37 150.37 150.39 150.37 150.39 4.6K
11:38 150.39 150.39 150.38 150.38 3.7K
11:39 150.38 150.40 150.38 150.40 3.2K
11:40 150.40 150.45 150.40 150.45 10.2K
11:41 150.46 150.46 150.43 150.46 4.0K
11:42 150.47 150.50 150.47 150.50 10.1K
11:43 150.50 150.53 150.50 150.53 4.0K
11:44 150.52 150.59 150.52 150.59 6.7K
11:45 150.59 150.64 150.59 150.62 30.9K
11:46 150.62 150.67 150.62 150.67 6.9K
11:47 150.65 150.69 150.62 150.69 12.9K
11:48 150.69 150.70 150.69 150.70 5.3K
11:49 150.70 150.70 150.65 150.65 4.4K
11:50 150.65 150.65 150.63 150.63 6.5K
11:51 150.62 150.63 150.60 150.60 1.6K
11:52 150.58 150.58 150.54 150.54 5.8K
11:53 150.52 150.54 150.52 150.54 0.7K
11:54 150.55 150.55 150.55 150.55 3.4K
11:55 150.55 150.55 150.54 150.54 2.2K
11:56 150.54 150.54 150.48 150.48 8.9K
11:57 150.49 150.50 150.49 150.50 4.0K
11:58 150.51 150.56 150.51 150.55 2.6K
11:59 150.55 150.55 150.55 150.55 1.7K
12:00 150.55 150.58 150.55 150.58 1.7K
12:01 150.58 150.58 150.54 150.54 2.0K
12:02 150.54 150.54 150.49 150.50 4.7K
12:03 150.48 150.50 150.48 150.50 3.4K
12:04 150.50 150.50 150.47 150.47 3.1K
12:05 150.45 150.45 150.43 150.43 4.2K
12:06 150.46 150.49 150.46 150.49 8.0K
12:07 150.49 150.49 150.47 150.48 3.0K
12:08 150.49 150.49 150.48 150.48 3.9K
12:09 150.48 150.48 150.45 150.45 4.6K
12:10 150.45 150.45 150.42 150.42 10.7K
12:11 150.42 150.42 150.38 150.38 2.7K
12:12 150.37 150.37 150.37 150.37 3.1K
12:13 150.37 150.37 150.37 150.37 10.9K
12:14 150.36 150.40 150.36 150.38 1.7K
12:15 150.39 150.39 150.38 150.38 0.5K
12:16 150.38 150.40 150.37 150.38 6.4K
12:17 150.38 150.39 150.37 150.37 2.4K
12:18 150.40 150.40 150.40 150.40 4.7K
12:19 150.40 150.40 150.40 150.40 4.9K
12:20 150.40 150.40 150.39 150.39 0.2K
12:21 150.39 150.39 150.39 150.39 1.0K
12:22 150.45 150.46 150.45 150.46 2.9K
12:23 150.45 150.48 150.45 150.47 2.9K
12:24 150.49 150.50 150.49 150.50 1.5K
12:25 150.49 150.51 150.49 150.51 5.8K
12:26 150.51 150.62 150.51 150.62 8.7K
12:27 150.63 150.63 150.63 150.63 3.5K
12:28 150.63 150.63 150.58 150.58 2.5K
12:29 150.59 150.59 150.57 150.57 4.2K
12:30 150.58 150.58 150.56 150.56 9.9K
12:31 150.53 150.53 150.53 150.53 3.1K
12:32 150.52 150.52 150.52 150.52 2.6K
12:33 150.52 150.52 150.52 150.52 0.1K
12:34 150.49 150.49 150.43 150.43 7.6K
12:35 150.43 150.45 150.43 150.45 2.4K
12:36 150.44 150.45 150.43 150.43 3.0K
12:37 150.43 150.44 150.40 150.40 3.3K
12:38 150.41 150.41 150.38 150.39 6.8K
12:39 150.38 150.39 150.37 150.37 2.4K
12:40 150.37 150.37 150.37 150.37 1.6K
12:41 150.37 150.37 150.35 150.36 4.0K
12:42 150.31 150.31 150.30 150.31 10.7K
12:43 150.31 150.31 150.29 150.31 5.0K
12:44 150.33 150.34 150.33 150.34 4.5K
12:45 150.35 150.36 150.35 150.35 6.4K
12:46 150.35 150.35 150.35 150.35 2.8K
12:47 150.34 150.34 150.26 150.26 14.6K
12:48 150.27 150.27 150.25 150.25 5.8K
12:49 150.25 150.26 150.25 150.26 3.2K
12:50 150.29 150.29 150.28 150.28 12.3K
12:51 150.28 150.29 150.28 150.29 2.4K
12:52 150.29 150.30 150.29 150.30 2.0K
12:53 150.30 150.30 150.26 150.26 10.3K
12:54 150.25 150.27 150.25 150.27 14.1K
12:55 150.28 150.32 150.28 150.32 3.1K
12:56 150.35 150.35 150.33 150.33 2.5K
12:57 150.30 150.30 150.28 150.28 2.5K
12:58 150.27 150.27 150.21 150.21 7.7K
12:59 150.22 150.22 150.22 150.22 1.3K
13:00 150.21 150.22 150.21 150.22 2.9K
13:01 150.23 150.24 150.22 150.22 8.0K
13:02 150.23 150.23 150.23 150.23 2.2K
13:03 150.23 150.23 150.23 150.23 0.5K
13:04 150.22 150.22 150.21 150.22 1.0K
13:05 150.22 150.22 150.21 150.21 3.1K
13:06 150.21 150.21 150.18 150.18 5.2K
13:07 150.18 150.18 150.12 150.12 18.7K
13:08 150.13 150.15 150.13 150.13 3.7K
13:09 150.13 150.15 150.13 150.13 6.7K
13:10 150.13 150.13 150.10 150.11 6.8K
13:11 150.12 150.12 150.11 150.11 0.4K
13:12 150.11 150.12 150.11 150.12 2.0K
13:13 150.12 150.14 150.12 150.14 2.9K
13:14 150.14 150.14 150.14 150.14 1.9K
13:15 150.14 150.14 150.04 150.04 13.9K
13:16 150.05 150.07 150.05 150.06 2.8K
13:17 150.06 150.07 150.06 150.07 2.8K
13:18 150.07 150.08 150.07 150.08 0.8K
13:19 150.10 150.11 150.09 150.11 2.4K
13:20 150.08 150.08 150.06 150.06 35.1K
13:21 150.05 150.06 150.05 150.06 1.8K
13:22 150.05 150.06 150.05 150.06 1.9K
13:23 150.04 150.07 150.04 150.07 4.1K
13:24 150.06 150.06 150.03 150.03 3.5K
13:25 150.04 150.04 150.02 150.02 3.2K
13:26 150.05 150.10 150.05 150.10 7.3K
13:27 150.09 150.17 150.09 150.17 8.1K
13:28 150.17 150.17 150.14 150.14 1.3K
13:29 150.14 150.16 150.14 150.16 2.3K
13:30 150.16 150.18 150.16 150.18 0.6K
13:31 150.17 150.18 150.17 150.18 9.1K
13:32 150.18 150.18 150.16 150.16 7.3K
13:33 150.18 150.19 150.18 150.19 1.9K
13:34 150.20 150.20 150.16 150.16 3.2K
13:35 150.15 150.15 150.13 150.14 21.7K
13:36 150.14 150.16 150.14 150.16 0.8K
13:37 150.17 150.17 150.15 150.15 3.7K
13:38 150.17 150.17 150.16 150.16 13.1K
13:39 150.16 150.16 150.15 150.15 2.3K
13:40 150.15 150.17 150.15 150.17 1.7K
13:41 150.16 150.16 150.14 150.14 3.5K
13:42 150.14 150.17 150.14 150.17 2.3K
13:43 150.15 150.16 150.15 150.16 4.2K
13:44 150.16 150.16 150.16 150.16 2.3K
13:45 150.14 150.15 150.13 150.14 9.2K
13:46 150.14 150.14 150.13 150.13 2.5K
13:47 150.14 150.15 150.14 150.15 8.2K
13:48 150.15 150.15 150.14 150.14 9.1K
13:49 150.14 150.15 150.13 150.15 12.6K
13:50 150.14 150.14 150.11 150.11 2.0K
13:51 150.11 150.15 150.11 150.15 3.1K
13:52 150.15 150.15 150.15 150.15 1.7K
13:53 150.13 150.13 150.13 150.13 1.2K
13:54 150.13 150.17 150.13 150.16 6.8K
13:55 150.16 150.16 150.13 150.13 5.7K
13:56 150.12 150.14 150.12 150.14 5.4K
13:57 150.14 150.16 150.14 150.16 4.2K
13:58 150.16 150.16 150.14 150.14 0.4K
13:59 150.12 150.13 150.12 150.13 13.9K
14:00 150.15 150.17 150.14 150.15 10.3K
14:01 150.15 150.15 150.11 150.11 7.1K
14:02 150.09 150.11 150.07 150.11 15.0K
14:03 150.10 150.12 150.10 150.12 13.3K
14:04 150.12 150.16 150.12 150.16 3.4K
14:05 150.16 150.16 150.14 150.14 2.4K
14:06 150.12 150.15 150.10 150.15 17.3K
14:07 150.15 150.15 150.09 150.09 8.3K
14:08 150.10 150.10 150.08 150.08 16.3K
14:09 150.08 150.10 150.08 150.10 2.2K
14:10 150.13 150.15 150.10 150.10 16.4K
14:11 150.10 150.13 150.10 150.12 1.5K
14:12 150.12 150.12 150.10 150.10 2.7K
14:13 150.10 150.10 150.05 150.05 6.6K
14:14 150.06 150.06 150.04 150.04 2.9K
14:15 150.05 150.07 150.05 150.07 2.6K
14:16 150.08 150.08 150.08 150.08 0.8K
14:17 150.08 150.11 150.08 150.09 9.0K
14:18 150.09 150.13 150.09 150.13 4.5K
14:19 150.12 150.13 150.12 150.13 2.1K
14:20 150.13 150.15 150.13 150.15 1.6K
14:21 150.15 150.15 150.14 150.14 6.8K
14:22 150.14 150.14 150.12 150.13 6.6K
14:23 150.13 150.13 150.11 150.11 4.5K
14:24 150.12 150.13 150.12 150.12 5.8K
14:25 150.11 150.11 150.10 150.11 2.8K
14:26 150.11 150.18 150.11 150.15 7.5K
14:27 150.17 150.17 150.15 150.16 6.5K
14:28 150.16 150.16 150.14 150.14 1.5K
14:29 150.17 150.23 150.17 150.23 18.7K
14:30 150.24 150.24 150.22 150.22 3.0K
14:31 150.22 150.22 150.18 150.18 14.1K
14:32 150.19 150.19 150.18 150.18 5.1K
14:33 150.19 150.21 150.19 150.21 4.5K
14:34 150.21 150.29 150.20 150.29 66.5K
14:35 150.30 150.36 150.30 150.36 76.5K
14:36 150.38 150.47 150.38 150.44 146.0K
14:37 150.44 150.45 150.44 150.44 36.5K
14:38 150.42 150.44 150.39 150.39 20.2K
14:39 150.37 150.38 150.37 150.38 4.8K
14:40 150.34 150.34 150.30 150.30 11.5K
14:41 150.30 150.30 150.28 150.28 8.4K
14:42 150.29 150.36 150.29 150.36 7.2K
14:43 150.36 150.36 150.35 150.35 2.7K
14:44 150.35 150.39 150.35 150.39 7.6K
14:45 150.39 150.46 150.39 150.46 5.6K
14:46 150.46 150.50 150.46 150.46 8.7K
14:47 150.45 150.46 150.45 150.46 2.4K
14:48 150.46 150.46 150.40 150.40 6.7K
14:49 150.42 150.42 150.41 150.41 8.8K
14:50 150.42 150.42 150.33 150.33 9.9K
14:51 150.33 150.37 150.33 150.37 5.4K
14:52 150.37 150.37 150.35 150.35 4.0K
14:53 150.31 150.31 150.22 150.22 6.2K
14:54 150.21 150.24 150.21 150.22 7.4K
14:55 150.19 150.19 150.16 150.16 6.9K
14:56 150.11 150.11 150.06 150.06 11.3K
14:57 150.07 150.11 150.07 150.07 29.9K
14:58 150.07 150.07 150.02 150.02 5.2K
14:59 150.02 150.03 150.02 150.03 8.2K
15:00 150.03 150.13 150.03 150.13 13.5K
15:01 150.12 150.12 150.02 150.02 12.3K
15:02 150.02 150.02 149.97 150.00 17.6K
15:03 149.99 149.99 149.97 149.97 6.9K
15:04 149.93 149.94 149.90 149.90 15.8K
15:05 149.92 149.96 149.92 149.96 3.4K
15:06 149.95 149.98 149.95 149.98 2.8K
15:07 149.97 149.99 149.97 149.97 11.7K
15:08 149.94 149.94 149.93 149.93 9.4K
15:09 149.93 149.93 149.87 149.87 21.8K
15:10 149.88 149.88 149.85 149.85 2.5K
15:11 149.89 149.92 149.89 149.90 10.3K
15:12 149.89 149.92 149.89 149.91 15.3K
15:13 149.90 149.92 149.90 149.92 4.4K
15:14 149.92 149.92 149.91 149.91 5.8K
15:15 149.90 149.90 149.89 149.89 25.4K
15:16 149.84 149.84 149.76 149.78 19.9K
15:17 149.78 149.80 149.76 149.80 19.3K
15:18 149.86 149.92 149.86 149.92 45.7K
15:19 149.94 150.03 149.94 150.03 5.2K
15:20 150.03 150.07 150.03 150.07 15.2K
15:21 150.06 150.06 150.04 150.06 27.4K
15:22 150.06 150.08 150.05 150.05 10.7K
15:23 150.06 150.06 150.05 150.05 8.1K
15:24 150.04 150.04 150.00 150.00 18.8K
15:25 149.99 150.11 149.99 150.11 25.9K
15:26 150.13 150.14 150.13 150.14 8.6K
15:27 150.08 150.13 150.08 150.10 21.2K
15:28 150.10 150.14 150.10 150.11 15.1K
15:29 150.07 150.08 150.04 150.04 85.2K
15:30 150.02 150.04 150.02 150.03 20.6K
15:31 150.05 150.07 150.04 150.04 26.1K
15:32 150.04 150.13 150.04 150.10 19.3K
15:33 150.06 150.07 150.05 150.07 18.5K
15:34 150.09 150.21 150.09 150.21 78.9K
15:35 150.25 150.25 150.23 150.24 20.3K
15:36 150.25 150.25 150.23 150.24 16.5K
15:37 150.22 150.24 150.18 150.18 23.0K
15:38 150.19 150.32 150.19 150.29 127.1K
15:39 150.30 150.30 150.23 150.23 14.0K
15:40 150.19 150.19 150.16 150.16 26.2K
15:41 150.10 150.10 150.07 150.07 13.4K
15:42 150.03 150.04 150.03 150.03 22.7K
15:43 150.00 150.00 149.94 149.94 21.7K
15:44 149.93 149.93 149.93 149.93 12.3K
15:45 149.90 149.97 149.90 149.94 32.8K
15:46 149.95 149.99 149.95 149.99 20.1K
15:47 150.04 150.15 150.04 150.15 27.7K
15:48 150.19 150.27 150.19 150.25 37.5K
15:49 150.25 150.32 150.25 150.32 20.6K
15:50 150.32 150.34 150.32 150.33 109.2K
15:51 150.32 150.34 150.31 150.33 25.7K
15:52 150.37 150.37 150.34 150.35 38.5K
15:53 150.38 150.38 150.36 150.38 33.7K
15:54 150.38 150.39 150.37 150.38 37.9K
15:55 150.39 150.39 150.36 150.39 73.3K
15:56 150.44 150.44 150.42 150.42 80.7K
15:57 150.43 150.48 150.43 150.48 48.8K
15:58 150.43 150.43 150.35 150.35 138.3K
15:59 150.35 150.38 150.34 150.34 181.9K
16:00 150.36 150.36 150.36 150.36 1,900.5K
16:01 150.36 150.36 150.36 150.36 21.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし