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
09:30 149.26 149.73 149.26 149.73 279.7K
09:31 149.97 150.11 149.81 149.81 47.9K
09:32 149.88 149.88 149.67 149.67 25.0K
09:33 149.68 149.91 149.68 149.91 15.7K
09:34 149.88 150.09 149.88 150.09 27.3K
09:35 149.93 150.13 149.93 150.13 64.4K
09:36 150.11 150.11 150.06 150.07 97.9K
09:37 150.03 150.25 150.03 150.25 68.4K
09:38 150.18 150.23 150.16 150.16 33.8K
09:39 150.13 150.13 150.10 150.10 18.2K
09:40 150.04 150.14 149.98 150.14 62.6K
09:41 150.23 150.23 150.07 150.07 22.0K
09:42 150.34 150.34 150.33 150.33 120.5K
09:43 150.26 150.28 150.24 150.28 10.9K
09:44 150.43 150.47 150.40 150.40 83.8K
09:45 150.43 150.43 150.13 150.13 36.9K
09:46 150.11 150.17 150.08 150.08 30.8K
09:47 150.04 150.09 150.04 150.05 19.2K
09:48 149.98 150.11 149.98 150.11 16.4K
09:49 150.06 150.13 150.01 150.01 70.4K
09:50 149.99 150.07 149.99 150.07 20.1K
09:51 150.05 150.18 150.05 150.18 17.3K
09:52 150.19 150.23 150.19 150.23 10.3K
09:53 150.19 150.20 150.19 150.19 39.7K
09:54 150.21 150.21 150.04 150.04 14.9K
09:55 150.01 150.01 149.96 149.97 48.3K
09:56 149.95 150.00 149.93 150.00 16.0K
09:57 150.03 150.03 149.89 149.89 19.9K
09:58 149.82 149.90 149.82 149.90 12.2K
09:59 149.88 149.89 149.87 149.87 32.1K
10:00 149.85 149.86 149.83 149.86 19.0K
10:01 149.89 150.00 149.89 150.00 18.8K
10:02 150.10 150.14 150.09 150.14 14.5K
10:03 150.15 150.23 150.15 150.23 18.0K
10:04 150.20 150.22 150.20 150.22 7.4K
10:05 150.24 150.24 150.15 150.15 20.6K
10:06 150.20 150.24 150.18 150.18 12.0K
10:07 150.09 150.18 150.09 150.18 16.8K
10:08 150.23 150.26 150.23 150.24 6.7K
10:09 150.24 150.24 150.11 150.14 10.0K
10:10 150.19 150.19 150.10 150.10 22.7K
10:11 150.10 150.15 150.09 150.14 7.9K
10:12 150.11 150.11 150.02 150.03 13.7K
10:13 150.02 150.02 150.01 150.01 3.8K
10:14 150.05 150.05 150.03 150.03 14.1K
10:15 150.02 150.02 150.00 150.01 8.3K
10:16 150.00 150.03 150.00 150.03 4.0K
10:17 150.00 150.04 150.00 150.03 6.9K
10:18 149.98 149.98 149.96 149.96 19.5K
10:19 149.96 150.16 149.96 150.16 84.1K
10:20 150.14 150.18 150.13 150.13 29.9K
10:21 150.08 150.08 150.05 150.07 7.8K
10:22 150.06 150.08 150.06 150.07 5.2K
10:23 150.06 150.06 150.05 150.05 6.9K
10:24 150.07 150.10 150.07 150.08 19.7K
10:25 150.10 150.10 150.07 150.08 41.0K
10:26 150.08 150.18 150.07 150.18 38.5K
10:27 150.23 150.30 150.23 150.30 15.9K
10:28 150.27 150.31 150.26 150.31 21.8K
10:29 150.32 150.34 150.31 150.31 13.3K
10:30 150.33 150.33 150.30 150.30 5.7K
10:31 150.28 150.46 150.28 150.45 108.2K
10:32 150.47 150.53 150.47 150.52 49.3K
10:33 150.49 150.50 150.48 150.50 11.0K
10:34 150.50 150.50 150.48 150.48 11.6K
10:35 150.48 150.49 150.46 150.46 9.6K
10:36 150.51 150.54 150.49 150.49 25.5K
10:37 150.50 150.53 150.49 150.53 4.9K
10:38 150.54 150.58 150.54 150.56 6.9K
10:39 150.58 150.58 150.55 150.55 8.5K
10:40 150.55 150.56 150.54 150.56 6.3K
10:41 150.56 150.57 150.53 150.53 25.5K
10:42 150.51 150.54 150.51 150.53 40.0K
10:43 150.53 150.53 150.43 150.45 34.1K
10:44 150.45 150.47 150.45 150.46 5.1K
10:45 150.45 150.46 150.45 150.46 8.0K
10:46 150.44 150.44 150.39 150.39 19.2K
10:47 150.37 150.40 150.37 150.37 25.0K
10:48 150.32 150.32 150.26 150.26 16.5K
10:49 150.28 150.28 150.26 150.27 4.6K
10:50 150.24 150.24 150.19 150.20 11.0K
10:51 150.22 150.30 150.22 150.30 29.6K
10:52 150.28 150.28 150.21 150.21 19.2K
10:53 150.21 150.21 150.15 150.17 8.0K
10:54 150.19 150.19 150.16 150.16 5.6K
10:55 150.17 150.17 150.16 150.16 25.1K
10:56 150.16 150.19 150.16 150.19 5.6K
10:57 150.21 150.21 150.16 150.16 9.1K
10:58 150.16 150.16 150.14 150.14 13.1K
10:59 150.14 150.18 150.14 150.17 54.5K
11:00 150.20 150.20 150.19 150.19 8.1K
11:01 150.18 150.18 150.16 150.17 29.6K
11:02 150.15 150.15 149.99 149.99 44.4K
11:03 149.92 149.92 149.78 149.78 79.4K
11:04 149.79 149.79 149.71 149.71 30.3K
11:05 149.65 149.68 149.62 149.64 20.6K
11:06 149.65 149.66 149.63 149.63 7.0K
11:07 149.63 149.66 149.63 149.66 10.5K
11:08 149.68 149.68 149.66 149.66 9.8K
11:09 149.70 149.70 149.66 149.66 33.2K
11:10 149.64 149.64 149.61 149.62 13.0K
11:11 149.64 149.72 149.64 149.70 15.6K
11:12 149.69 149.69 149.66 149.68 4.9K
11:13 149.68 149.68 149.66 149.66 1.9K
11:14 149.65 149.66 149.65 149.66 6.1K
11:15 149.67 149.67 149.61 149.61 11.5K
11:16 149.64 149.64 149.62 149.63 4.1K
11:17 149.62 149.62 149.61 149.61 3.1K
11:18 149.60 149.60 149.57 149.57 20.4K
11:19 149.56 149.59 149.56 149.59 4.8K
11:20 149.59 149.71 149.59 149.71 18.4K
11:21 149.74 149.75 149.74 149.75 8.7K
11:22 149.75 149.77 149.74 149.77 4.9K
11:23 149.77 149.86 149.77 149.85 17.3K
11:24 149.87 149.89 149.87 149.89 9.6K
11:25 149.88 149.93 149.88 149.92 11.3K
11:26 149.92 149.95 149.92 149.95 8.9K
11:27 149.95 149.98 149.95 149.98 4.1K
11:28 149.99 150.01 149.99 150.00 8.1K
11:29 150.00 150.00 149.99 149.99 1.9K
11:30 149.99 150.02 149.99 150.00 8.5K
11:31 149.98 149.98 149.84 149.91 39.0K
11:32 149.91 149.91 149.89 149.89 1.3K
11:33 149.88 149.93 149.88 149.93 10.4K
11:34 149.93 150.04 149.93 150.04 40.4K
11:35 150.04 150.04 149.96 149.96 10.2K
11:36 149.95 149.95 149.89 149.89 14.1K
11:37 149.90 149.90 149.69 149.69 31.3K
11:38 149.67 149.67 149.65 149.65 10.7K
11:39 149.72 149.74 149.72 149.73 20.2K
11:40 149.65 149.65 149.60 149.60 26.3K
11:41 149.62 149.65 149.62 149.65 6.9K
11:42 149.65 149.65 149.60 149.60 4.0K
11:43 149.59 149.59 149.54 149.55 14.5K
11:44 149.53 149.62 149.53 149.62 12.0K
11:45 149.64 149.65 149.63 149.65 5.0K
11:46 149.65 149.67 149.65 149.67 2.7K
11:47 149.68 149.68 149.68 149.68 4.0K
11:48 149.68 149.73 149.67 149.73 9.7K
11:49 149.74 149.92 149.74 149.92 18.0K
11:50 149.95 149.97 149.95 149.97 8.7K
11:51 149.97 149.98 149.97 149.98 5.8K
11:52 149.98 149.99 149.93 149.93 8.6K
11:53 149.92 149.93 149.91 149.93 4.2K
11:54 149.93 149.95 149.92 149.95 5.9K
11:55 149.97 149.97 149.94 149.94 18.4K
11:56 149.94 149.94 149.94 149.94 0.3K
11:57 149.94 149.94 149.92 149.92 1.5K
11:58 149.91 149.95 149.91 149.95 11.9K
11:59 149.95 149.96 149.95 149.95 2.5K
12:00 149.95 149.97 149.95 149.95 71.3K
12:01 149.86 149.86 149.75 149.75 36.3K
12:02 149.75 149.75 149.73 149.75 16.2K
12:03 149.75 149.76 149.74 149.74 8.7K
12:04 149.74 149.79 149.73 149.79 4.7K
12:05 149.82 149.85 149.80 149.80 16.2K
12:06 149.74 149.75 149.74 149.75 16.2K
12:07 149.75 149.82 149.75 149.82 8.4K
12:08 149.79 149.79 149.72 149.73 7.9K
12:09 149.71 149.73 149.70 149.70 6.9K
12:10 149.67 149.68 149.66 149.68 5.9K
12:11 149.66 149.66 149.58 149.58 16.2K
12:12 149.60 149.71 149.60 149.70 35.3K
12:13 149.67 149.67 149.65 149.65 5.2K
12:14 149.65 149.65 149.58 149.58 5.4K
12:15 149.58 149.60 149.56 149.60 7.3K
12:16 149.60 149.61 149.60 149.60 4.1K
12:17 149.62 149.63 149.56 149.56 42.1K
12:18 149.55 149.55 149.52 149.52 16.3K
12:19 149.53 149.53 149.53 149.53 4.6K
12:20 149.53 149.55 149.51 149.51 30.6K
12:21 149.53 149.55 149.53 149.53 4.8K
12:22 149.53 149.53 149.51 149.53 8.2K
12:23 149.51 149.52 149.51 149.52 7.1K
12:24 149.52 149.52 149.48 149.48 7.7K
12:25 149.48 149.48 149.46 149.47 20.7K
12:26 149.48 149.53 149.48 149.53 13.0K
12:27 149.52 149.52 149.48 149.48 8.1K
12:28 149.48 149.48 149.47 149.47 3.5K
12:29 149.47 149.48 149.46 149.48 6.8K
12:30 149.50 149.55 149.50 149.54 25.1K
12:31 149.52 149.53 149.51 149.51 10.4K
12:32 149.51 149.51 149.50 149.50 10.4K
12:33 149.53 149.53 149.53 149.53 4.1K
12:34 149.53 149.53 149.52 149.52 7.8K
12:35 149.52 149.53 149.51 149.53 8.6K
12:36 149.53 149.53 149.51 149.52 5.7K
12:37 149.54 149.61 149.54 149.61 16.7K
12:38 149.61 149.61 149.57 149.57 6.5K
12:39 149.56 149.56 149.54 149.54 2.5K
12:40 149.54 149.55 149.53 149.55 1.8K
12:41 149.56 149.56 149.55 149.55 7.2K
12:42 149.60 149.62 149.60 149.62 9.6K
12:43 149.64 149.69 149.64 149.69 22.2K
12:44 149.69 149.71 149.68 149.71 11.0K
12:45 149.72 149.74 149.72 149.73 6.2K
12:46 149.73 149.74 149.73 149.73 3.3K
12:47 149.73 149.73 149.70 149.70 3.7K
12:48 149.71 149.71 149.61 149.61 22.8K
12:49 149.61 149.62 149.59 149.62 5.6K
12:50 149.62 149.62 149.60 149.61 3.2K
12:51 149.61 149.62 149.61 149.62 3.5K
12:52 149.61 149.64 149.61 149.62 15.9K
12:53 149.63 149.64 149.62 149.64 6.7K
12:54 149.61 149.61 149.60 149.60 3.3K
12:55 149.59 149.59 149.58 149.58 2.7K
12:56 149.60 149.63 149.60 149.63 6.2K
12:57 149.61 149.63 149.61 149.63 7.2K
12:58 149.63 149.63 149.63 149.63 31.4K
12:59 149.63 149.64 149.61 149.61 8.0K
13:00 149.60 149.61 149.60 149.61 0.4K
13:01 149.61 149.61 149.61 149.61 0.7K
13:02 149.59 149.59 149.56 149.59 12.6K
13:03 149.59 149.59 149.58 149.58 1.9K
13:04 149.58 149.63 149.58 149.63 11.8K
13:05 149.63 149.70 149.63 149.70 13.1K
13:06 149.71 149.71 149.69 149.69 3.0K
13:07 149.73 149.74 149.73 149.74 4.4K
13:08 149.74 149.75 149.73 149.73 3.8K
13:09 149.73 149.77 149.73 149.77 5.3K
13:10 149.77 149.85 149.77 149.85 21.4K
13:11 149.85 149.93 149.85 149.93 33.0K
13:12 149.97 149.99 149.97 149.98 13.6K
13:13 149.99 149.99 149.98 149.98 1.7K
13:14 149.98 149.98 149.98 149.98 17.8K
13:15 150.00 150.02 150.00 150.02 4.1K
13:16 150.03 150.06 150.03 150.06 14.3K
13:17 150.06 150.11 150.06 150.11 3.6K
13:18 150.13 150.20 150.13 150.20 41.5K
13:19 150.20 150.20 150.16 150.16 13.1K
13:20 150.16 150.16 150.13 150.13 11.1K
13:21 150.14 150.15 150.12 150.15 7.4K
13:22 150.16 150.28 150.16 150.28 29.0K
13:23 150.35 150.35 150.30 150.30 50.8K
13:24 150.30 150.30 150.30 150.30 2.6K
13:25 150.30 150.31 150.30 150.31 3.2K
13:26 150.32 150.32 150.30 150.30 8.5K
13:27 150.30 150.30 150.29 150.29 9.3K
13:28 150.29 150.30 150.28 150.30 4.0K
13:29 150.30 150.30 150.28 150.28 3.7K
13:30 150.27 150.27 150.10 150.16 55.0K
13:31 150.17 150.25 150.17 150.25 12.3K
13:32 150.25 150.25 150.23 150.23 10.4K
13:33 150.21 150.22 150.21 150.21 28.1K
13:34 150.21 150.21 150.17 150.17 12.1K
13:35 150.18 150.20 150.18 150.19 31.9K
13:36 150.19 150.19 150.18 150.18 9.3K
13:37 150.18 150.20 150.18 150.20 6.1K
13:38 150.21 150.24 150.21 150.24 19.0K
13:39 150.23 150.23 150.21 150.21 10.5K
13:40 150.20 150.21 149.99 149.99 83.4K
13:41 150.00 150.03 150.00 150.03 9.7K
13:42 150.03 150.04 150.02 150.04 10.7K
13:43 150.02 150.02 150.01 150.01 4.7K
13:44 150.02 150.02 150.01 150.02 3.1K
13:45 150.03 150.03 150.03 150.03 4.1K
13:46 150.02 150.03 150.02 150.03 2.9K
13:47 149.99 150.02 149.96 149.96 37.0K
13:48 149.98 150.00 149.96 150.00 16.8K
13:49 150.04 150.04 150.03 150.03 3.2K
13:50 150.04 150.06 150.04 150.06 3.2K
13:51 150.04 150.06 150.04 150.05 5.8K
13:52 150.05 150.05 150.04 150.04 3.1K
13:53 150.04 150.04 150.01 150.01 9.7K
13:54 150.03 150.04 150.03 150.04 9.7K
13:55 150.03 150.03 149.96 149.98 67.4K
13:56 149.97 149.99 149.96 149.96 4.7K
13:57 149.96 149.97 149.96 149.96 1.7K
13:58 149.96 149.98 149.95 149.95 4.1K
13:59 149.95 150.00 149.95 150.00 7.9K
14:00 150.03 150.10 150.03 150.10 19.4K
14:01 150.11 150.13 150.11 150.13 3.2K
14:02 150.14 150.17 150.14 150.16 8.9K
14:03 150.16 150.17 150.16 150.17 1.9K
14:04 150.16 150.19 150.16 150.18 5.9K
14:05 150.16 150.23 150.16 150.23 10.3K
14:06 150.25 150.25 150.21 150.22 19.4K
14:07 150.23 150.24 150.20 150.20 3.1K
14:08 150.09 150.09 150.04 150.05 28.0K
14:09 150.04 150.04 150.02 150.02 2.1K
14:10 150.02 150.02 149.99 149.99 29.9K
14:11 149.99 149.99 149.98 149.98 6.4K
14:12 149.96 149.96 149.96 149.96 10.0K
14:13 149.96 149.99 149.96 149.98 4.1K
14:14 149.99 149.99 149.99 149.99 0.3K
14:15 149.98 149.98 149.85 149.85 35.0K
14:16 149.84 149.86 149.84 149.86 19.6K
14:17 149.83 149.85 149.83 149.85 7.3K
14:18 149.86 149.87 149.86 149.87 3.1K
14:19 149.87 149.87 149.87 149.87 2.5K
14:20 149.89 149.93 149.89 149.92 9.0K
14:21 149.95 149.97 149.95 149.97 9.6K
14:22 149.97 149.98 149.97 149.98 4.2K
14:23 149.94 149.95 149.94 149.95 30.6K
14:24 149.94 149.94 149.90 149.92 37.3K
14:25 149.91 149.93 149.91 149.93 5.5K
14:26 149.93 149.93 149.92 149.92 3.4K
14:27 149.92 149.94 149.92 149.93 7.2K
14:28 149.92 149.96 149.92 149.96 14.1K
14:29 149.96 149.96 149.92 149.93 9.1K
14:30 149.93 149.93 149.85 149.85 15.6K
14:31 149.84 149.85 149.84 149.85 15.4K
14:32 149.84 149.86 149.83 149.83 6.4K
14:33 149.83 149.83 149.80 149.80 6.8K
14:34 149.80 149.80 149.79 149.80 1.0K
14:35 149.80 149.80 149.79 149.80 6.8K
14:36 149.81 149.81 149.74 149.74 76.1K
14:37 149.74 149.74 149.72 149.72 8.3K
14:38 149.71 149.71 149.70 149.71 6.9K
14:39 149.71 149.74 149.71 149.74 9.9K
14:40 149.75 149.75 149.75 149.75 6.9K
14:41 149.76 149.78 149.76 149.78 4.8K
14:42 149.79 149.79 149.79 149.79 7.1K
14:43 149.79 149.79 149.78 149.79 4.9K
14:44 149.78 149.78 149.78 149.78 2.5K
14:45 149.77 149.79 149.77 149.79 5.2K
14:46 149.78 149.86 149.78 149.86 15.2K
14:47 149.86 149.87 149.81 149.81 56.0K
14:48 149.81 149.81 149.77 149.77 24.3K
14:49 149.77 149.78 149.76 149.78 5.7K
14:50 149.78 149.78 149.76 149.76 3.9K
14:51 149.76 149.79 149.76 149.77 23.3K
14:52 149.81 149.82 149.80 149.80 25.9K
14:53 149.80 149.80 149.77 149.77 9.8K
14:54 149.77 149.80 149.77 149.79 20.3K
14:55 149.80 149.80 149.79 149.79 3.0K
14:56 149.79 149.81 149.79 149.79 5.0K
14:57 149.81 149.81 149.80 149.81 12.2K
14:58 149.80 149.81 149.77 149.77 19.4K
14:59 149.80 149.80 149.77 149.77 9.7K
15:00 149.77 149.79 149.77 149.79 5.9K
15:01 149.78 149.78 149.75 149.75 7.5K
15:02 149.79 149.81 149.78 149.78 19.8K
15:03 149.78 149.78 149.78 149.78 6.0K
15:04 149.76 149.84 149.76 149.84 19.8K
15:05 149.85 149.89 149.85 149.89 6.5K
15:06 149.86 149.86 149.84 149.84 9.3K
15:07 149.86 149.86 149.84 149.84 15.3K
15:08 149.83 149.84 149.83 149.83 15.0K
15:09 149.85 149.85 149.83 149.83 1.9K
15:10 149.82 149.84 149.82 149.84 11.6K
15:11 149.81 149.81 149.80 149.80 25.4K
15:12 149.80 149.81 149.80 149.80 3.9K
15:13 149.79 149.79 149.74 149.74 16.7K
15:14 149.78 149.78 149.78 149.78 4.9K
15:15 149.76 149.76 149.73 149.73 19.9K
15:16 149.70 149.73 149.70 149.73 16.8K
15:17 149.75 149.75 149.74 149.74 19.0K
15:18 149.70 149.70 149.68 149.69 18.5K
15:19 149.68 149.68 149.68 149.68 3.4K
15:20 149.65 149.65 149.54 149.54 86.4K
15:21 149.54 149.55 149.53 149.55 27.7K
15:22 149.56 149.58 149.56 149.56 11.5K
15:23 149.54 149.56 149.54 149.55 18.8K
15:24 149.53 149.53 149.50 149.50 24.1K
15:25 149.48 149.48 149.46 149.47 15.5K
15:26 149.47 149.47 149.42 149.42 8.5K
15:27 149.43 149.43 149.43 149.43 5.1K
15:28 149.43 149.45 149.43 149.45 11.3K
15:29 149.46 149.46 149.43 149.43 15.4K
15:30 149.41 149.41 149.36 149.40 125.8K
15:31 149.40 149.42 149.39 149.41 24.8K
15:32 149.39 149.39 149.37 149.37 11.2K
15:33 149.36 149.36 149.31 149.31 34.4K
15:34 149.31 149.31 149.30 149.30 4.1K
15:35 149.33 149.34 149.33 149.34 11.3K
15:36 149.33 149.33 149.31 149.31 11.6K
15:37 149.31 149.33 149.31 149.33 5.2K
15:38 149.33 149.33 149.26 149.26 18.2K
15:39 149.24 149.26 149.24 149.26 7.5K
15:40 149.27 149.27 149.19 149.19 14.9K
15:41 149.18 149.22 149.18 149.22 26.5K
15:42 149.25 149.25 149.21 149.21 20.9K
15:43 149.21 149.21 149.19 149.19 16.2K
15:44 149.18 149.18 149.16 149.16 7.8K
15:45 149.17 149.20 149.17 149.18 20.0K
15:46 149.21 149.21 149.17 149.18 27.3K
15:47 149.18 149.21 149.17 149.21 26.0K
15:48 149.21 149.27 149.21 149.27 35.6K
15:49 149.28 149.28 149.26 149.26 22.3K
15:50 149.22 149.22 149.15 149.15 110.9K
15:51 149.15 149.18 149.15 149.18 63.5K
15:52 149.19 149.19 149.18 149.18 33.1K
15:53 149.18 149.19 149.17 149.17 39.4K
15:54 149.21 149.24 149.21 149.23 123.5K
15:55 149.21 149.28 149.21 149.24 127.3K
15:56 149.32 149.32 149.20 149.20 139.6K
15:57 149.19 149.19 149.17 149.19 73.9K
15:58 149.19 149.22 149.19 149.22 86.5K
15:59 149.19 149.19 149.15 149.15 207.8K
16:00 149.18 149.18 149.18 149.18 2,590.5K
16:01 149.18 149.18 149.18 149.18 7.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし