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
09:30 146.89 146.89 146.43 146.43 204.6K
09:31 146.66 146.82 146.35 146.82 19.4K
09:32 147.03 147.43 147.03 147.42 20.1K
09:33 147.64 147.96 147.64 147.96 22.5K
09:34 147.80 147.85 147.80 147.85 16.6K
09:35 147.84 148.42 147.84 148.42 51.9K
09:36 148.39 148.39 148.16 148.16 41.0K
09:37 148.30 148.30 148.00 148.00 50.7K
09:38 147.97 147.97 147.67 147.81 32.7K
09:39 147.70 147.70 147.42 147.42 15.0K
09:40 147.43 147.65 147.43 147.65 12.4K
09:41 147.62 147.62 147.55 147.56 18.6K
09:42 147.58 147.63 147.58 147.60 5.2K
09:43 147.67 147.68 147.53 147.53 26.8K
09:44 147.43 147.51 147.43 147.43 10.5K
09:45 147.29 147.30 147.11 147.11 36.4K
09:46 147.07 147.14 147.03 147.03 39.5K
09:47 147.00 147.00 146.99 146.99 36.2K
09:48 146.97 146.97 146.85 146.85 8.9K
09:49 146.87 146.87 146.60 146.60 44.4K
09:50 146.54 146.54 146.38 146.38 18.3K
09:51 146.39 146.59 146.34 146.59 23.3K
09:52 146.78 147.04 146.78 147.03 23.1K
09:53 147.06 147.20 147.06 147.19 36.9K
09:54 147.23 147.23 147.05 147.05 14.0K
09:55 147.03 147.19 147.02 147.19 16.9K
09:56 147.20 147.20 147.00 147.00 43.8K
09:57 146.97 147.07 146.94 147.05 18.7K
09:58 147.04 147.06 146.99 147.06 10.4K
09:59 147.06 147.22 147.06 147.22 18.5K
10:00 147.27 147.44 147.22 147.42 25.8K
10:01 147.42 147.43 147.40 147.43 21.8K
10:02 147.62 147.62 147.42 147.42 18.8K
10:03 147.39 147.40 147.38 147.38 17.0K
10:04 147.36 147.45 147.36 147.42 9.0K
10:05 147.41 147.45 147.40 147.40 12.1K
10:06 147.41 147.52 147.41 147.48 20.0K
10:07 147.49 147.50 147.45 147.50 18.4K
10:08 147.53 147.57 147.45 147.45 22.8K
10:09 147.47 147.47 147.42 147.42 7.0K
10:10 147.11 147.11 147.01 147.01 44.0K
10:11 147.01 147.06 147.01 147.03 29.0K
10:12 147.00 147.11 146.99 147.11 35.7K
10:13 147.06 147.06 146.91 146.91 14.7K
10:14 146.89 146.89 146.87 146.89 12.6K
10:15 146.74 146.74 146.61 146.64 37.3K
10:16 146.68 146.68 146.57 146.57 23.1K
10:17 146.47 146.47 146.42 146.42 38.7K
10:18 146.43 146.47 146.37 146.37 34.8K
10:19 146.38 146.39 146.09 146.09 41.1K
10:20 146.05 146.05 145.99 145.99 19.6K
10:21 145.96 145.96 145.89 145.89 63.6K
10:22 145.81 145.81 145.70 145.70 19.3K
10:23 145.67 145.76 145.67 145.76 286.5K
10:24 145.60 145.66 145.55 145.66 64.8K
10:25 145.62 145.67 145.57 145.57 36.3K
10:26 145.64 145.79 145.64 145.79 21.9K
10:27 145.83 145.84 145.70 145.84 16.8K
10:28 145.83 145.83 145.75 145.77 5.1K
10:29 145.71 145.83 145.71 145.83 12.6K
10:30 145.85 145.85 145.76 145.85 20.6K
10:31 145.81 145.87 145.81 145.85 16.0K
10:32 145.80 145.86 145.80 145.86 45.3K
10:33 145.83 146.02 145.81 146.02 52.2K
10:34 145.99 146.11 145.92 145.92 66.2K
10:35 145.87 145.87 145.87 145.87 70.2K
10:36 145.85 145.85 145.81 145.84 91.4K
10:37 145.83 145.86 145.83 145.84 25.9K
10:38 145.87 145.94 145.82 145.82 150.3K
10:39 145.80 145.83 145.75 145.83 99.3K
10:40 145.78 145.97 145.77 145.97 41.2K
10:41 146.02 146.12 146.02 146.12 32.7K
10:42 146.12 146.15 146.07 146.15 18.4K
10:43 146.26 146.26 146.18 146.18 56.0K
10:44 146.15 146.38 146.15 146.34 51.5K
10:45 146.43 146.64 146.43 146.55 84.0K
10:46 146.64 146.78 146.64 146.78 32.0K
10:47 146.95 146.95 146.92 146.92 38.5K
10:48 146.83 146.94 146.78 146.94 38.4K
10:49 146.91 146.91 146.81 146.81 13.2K
10:50 146.79 146.87 146.79 146.80 16.8K
10:51 146.90 147.01 146.90 146.90 27.0K
10:52 146.89 146.90 146.79 146.79 27.9K
10:53 146.77 146.77 146.68 146.68 41.7K
10:54 146.78 146.84 146.76 146.76 33.6K
10:55 146.72 146.76 146.72 146.76 13.0K
10:56 146.88 147.01 146.88 147.01 38.7K
10:57 147.01 147.11 146.99 147.11 22.8K
10:58 147.17 147.23 147.17 147.21 17.6K
10:59 147.28 147.32 147.18 147.18 28.7K
11:00 147.07 147.10 147.03 147.10 9.3K
11:01 147.09 147.25 147.09 147.25 25.8K
11:02 147.25 147.32 147.25 147.32 10.1K
11:03 147.37 147.51 147.37 147.51 35.3K
11:04 147.41 147.52 147.41 147.51 13.0K
11:05 147.49 147.49 147.48 147.49 7.2K
11:06 147.46 147.46 147.34 147.34 20.1K
11:07 147.38 147.62 147.38 147.62 57.2K
11:08 147.65 147.65 147.41 147.41 27.1K
11:09 147.36 147.36 147.27 147.28 33.2K
11:10 147.32 147.51 147.32 147.40 32.7K
11:11 147.41 147.41 147.37 147.37 22.9K
11:12 147.42 147.56 147.42 147.56 116.1K
11:13 147.65 147.67 147.43 147.43 49.2K
11:14 147.43 147.43 147.37 147.37 5.3K
11:15 147.36 147.36 147.33 147.33 29.1K
11:16 147.34 147.35 147.29 147.29 11.9K
11:17 147.29 147.30 147.06 147.06 27.2K
11:18 147.06 147.07 147.02 147.04 69.9K
11:19 147.04 147.04 146.99 146.99 17.1K
11:20 147.06 147.08 147.05 147.08 14.1K
11:21 147.03 147.05 147.03 147.05 24.3K
11:22 147.03 147.03 146.97 147.00 10.0K
11:23 147.04 147.05 147.04 147.04 6.4K
11:24 147.11 147.11 147.08 147.10 40.4K
11:25 147.15 147.17 147.14 147.16 28.9K
11:26 147.11 147.11 147.05 147.08 8.1K
11:27 147.07 147.12 147.07 147.12 13.4K
11:28 147.14 147.14 147.04 147.04 13.0K
11:29 146.95 146.95 146.88 146.88 12.6K
11:30 146.85 146.93 146.85 146.90 15.9K
11:31 146.93 146.96 146.93 146.96 3.2K
11:32 147.05 147.06 147.04 147.04 30.2K
11:33 147.07 147.07 146.96 146.96 11.2K
11:34 146.96 146.97 146.93 146.93 4.4K
11:35 146.98 146.98 146.95 146.97 9.5K
11:36 146.91 146.93 146.89 146.93 18.5K
11:37 146.94 146.94 146.85 146.85 10.3K
11:38 146.81 146.81 146.70 146.70 20.5K
11:39 146.72 146.72 146.64 146.64 11.3K
11:40 146.64 146.66 146.62 146.66 8.9K
11:41 146.61 146.66 146.61 146.66 16.3K
11:42 146.68 146.68 146.64 146.64 19.1K
11:43 146.62 146.62 146.54 146.54 34.0K
11:44 146.58 146.67 146.58 146.62 24.7K
11:45 146.66 146.66 146.63 146.63 7.9K
11:46 146.63 146.71 146.63 146.71 15.0K
11:47 146.70 146.76 146.70 146.74 9.3K
11:48 146.68 146.68 146.67 146.67 6.6K
11:49 146.67 146.67 146.62 146.62 11.8K
11:50 146.61 146.65 146.61 146.64 12.6K
11:51 146.67 146.72 146.67 146.72 14.8K
11:52 146.73 146.73 146.69 146.73 11.4K
11:53 146.81 146.88 146.81 146.88 28.4K
11:54 146.88 147.00 146.88 146.96 31.3K
11:55 146.96 147.00 146.96 147.00 8.1K
11:56 147.00 147.05 147.00 147.02 3.8K
11:57 147.04 147.07 147.04 147.04 8.3K
11:58 147.04 147.07 147.03 147.07 5.3K
11:59 147.07 147.14 147.07 147.13 19.8K
12:00 147.17 147.23 147.16 147.23 17.3K
12:01 147.25 147.38 147.25 147.37 71.6K
12:02 147.32 147.34 147.32 147.34 5.2K
12:03 147.32 147.32 147.25 147.25 14.5K
12:04 147.24 147.25 147.24 147.24 3.1K
12:05 147.25 147.25 147.22 147.25 10.1K
12:06 147.25 147.25 147.25 147.25 2.8K
12:07 147.23 147.38 147.23 147.38 51.7K
12:08 147.39 147.45 147.39 147.45 8.5K
12:09 147.43 147.48 147.43 147.47 16.2K
12:10 147.46 147.46 147.35 147.35 12.0K
12:11 147.32 147.35 147.32 147.35 4.9K
12:12 147.33 147.33 147.32 147.32 4.4K
12:13 147.32 147.38 147.32 147.38 4.1K
12:14 147.42 147.49 147.41 147.49 31.7K
12:15 147.49 147.49 147.47 147.47 7.9K
12:16 147.47 147.48 147.47 147.47 6.3K
12:17 147.48 147.50 147.48 147.50 6.0K
12:18 147.50 147.52 147.50 147.52 6.4K
12:19 147.56 147.65 147.56 147.65 14.6K
12:20 147.65 147.76 147.65 147.76 10.7K
12:21 147.75 147.75 147.69 147.69 17.6K
12:22 147.69 147.74 147.69 147.74 19.3K
12:23 147.73 147.78 147.73 147.77 15.0K
12:24 147.79 147.86 147.79 147.86 14.1K
12:25 147.87 147.95 147.87 147.95 25.8K
12:26 147.95 147.95 147.86 147.86 7.9K
12:27 147.87 147.88 147.87 147.88 3.9K
12:28 147.88 147.96 147.85 147.96 25.9K
12:29 147.96 147.98 147.96 147.98 9.5K
12:30 148.02 148.04 148.01 148.01 13.1K
12:31 148.01 148.01 147.92 147.92 12.1K
12:32 147.98 148.13 147.96 148.13 48.5K
12:33 148.08 148.11 148.01 148.01 60.8K
12:34 148.02 148.05 148.02 148.05 10.8K
12:35 148.07 148.07 148.04 148.07 9.7K
12:36 148.06 148.10 148.06 148.10 19.9K
12:37 148.08 148.08 148.02 148.02 9.1K
12:38 148.05 148.11 148.05 148.11 25.2K
12:39 148.10 148.16 148.08 148.16 8.6K
12:40 148.17 148.17 148.06 148.16 24.6K
12:41 148.16 148.25 148.16 148.25 93.2K
12:42 148.26 148.27 148.23 148.27 17.7K
12:43 148.27 148.29 148.13 148.13 45.6K
12:44 148.09 148.09 148.06 148.06 11.3K
12:45 148.07 148.07 148.02 148.02 5.4K
12:46 148.05 148.14 148.05 148.14 19.5K
12:47 148.19 148.22 148.19 148.19 7.2K
12:48 148.19 148.22 148.19 148.22 4.6K
12:49 148.23 148.24 148.22 148.22 52.1K
12:50 148.18 148.18 148.06 148.08 10.7K
12:51 148.08 148.12 148.08 148.11 13.1K
12:52 148.12 148.19 148.12 148.19 4.0K
12:53 148.25 148.29 148.25 148.29 22.5K
12:54 148.29 148.30 148.24 148.24 14.6K
12:55 148.26 148.32 148.26 148.32 21.8K
12:56 148.32 148.35 148.31 148.35 14.1K
12:57 148.35 148.39 148.31 148.32 14.4K
12:58 148.35 148.39 148.35 148.39 11.2K
12:59 148.42 148.44 148.42 148.44 4.9K
13:00 148.44 148.44 148.39 148.40 26.7K
13:01 148.40 148.42 148.39 148.42 13.8K
13:02 148.40 148.41 148.39 148.41 15.4K
13:03 148.39 148.39 148.30 148.30 12.8K
13:04 148.16 148.16 148.05 148.05 19.4K
13:05 148.12 148.12 148.03 148.03 9.9K
13:06 148.03 148.06 148.03 148.06 4.6K
13:07 148.06 148.06 148.01 148.01 3.0K
13:08 148.04 148.04 147.97 147.97 4.7K
13:09 147.94 147.97 147.94 147.97 4.8K
13:10 147.97 147.97 147.88 147.88 9.0K
13:11 147.88 147.94 147.88 147.89 11.9K
13:12 147.84 147.84 147.76 147.77 21.5K
13:13 147.75 147.77 147.75 147.76 11.1K
13:14 147.72 147.79 147.72 147.79 7.3K
13:15 147.80 147.80 147.77 147.77 8.6K
13:16 147.79 147.81 147.77 147.81 16.3K
13:17 147.84 147.88 147.83 147.88 9.1K
13:18 147.87 147.87 147.84 147.84 13.8K
13:19 147.88 147.89 147.87 147.87 11.9K
13:20 147.94 147.94 147.93 147.93 8.3K
13:21 147.94 147.97 147.94 147.97 2.3K
13:22 147.98 148.01 147.98 147.98 3.2K
13:23 148.04 148.05 148.04 148.05 16.0K
13:24 148.06 148.08 148.05 148.08 5.7K
13:25 148.08 148.10 148.08 148.08 15.6K
13:26 148.08 148.13 148.08 148.13 12.0K
13:27 148.11 148.13 148.11 148.11 16.8K
13:28 148.10 148.10 148.07 148.07 4.9K
13:29 148.09 148.10 148.04 148.04 5.9K
13:30 148.04 148.04 148.03 148.04 5.6K
13:31 148.02 148.04 148.02 148.04 7.5K
13:32 148.04 148.11 148.04 148.11 15.9K
13:33 148.14 148.14 148.10 148.10 14.1K
13:34 148.09 148.10 148.07 148.07 16.6K
13:35 148.08 148.12 148.07 148.07 13.7K
13:36 148.05 148.06 148.04 148.06 4.9K
13:37 148.07 148.09 148.07 148.09 7.5K
13:38 148.09 148.09 148.06 148.06 18.3K
13:39 148.05 148.06 148.04 148.04 10.2K
13:40 148.05 148.12 148.05 148.12 13.6K
13:41 148.10 148.14 148.10 148.14 7.3K
13:42 148.16 148.18 148.15 148.15 9.3K
13:43 148.15 148.15 148.08 148.09 34.8K
13:44 148.10 148.17 148.10 148.17 13.8K
13:45 148.14 148.16 148.06 148.06 83.3K
13:46 148.03 148.03 147.94 147.98 29.3K
13:47 147.98 148.07 147.98 148.07 16.6K
13:48 148.08 148.08 148.04 148.04 8.3K
13:49 148.06 148.06 148.02 148.02 12.3K
13:50 148.04 148.05 148.04 148.05 10.2K
13:51 148.02 148.02 147.98 147.98 8.7K
13:52 147.97 147.98 147.94 147.94 5.2K
13:53 147.98 148.03 147.98 148.03 6.5K
13:54 148.04 148.04 148.04 148.04 2.3K
13:55 148.05 148.22 148.05 148.22 27.8K
13:56 148.22 148.22 148.16 148.16 5.8K
13:57 148.14 148.16 148.13 148.15 10.1K
13:58 148.13 148.13 148.09 148.09 10.8K
13:59 148.08 148.08 148.07 148.07 2.1K
14:00 148.05 148.05 148.03 148.04 7.8K
14:01 148.03 148.04 148.02 148.02 6.7K
14:02 148.05 148.12 148.05 148.12 25.1K
14:03 148.12 148.13 148.11 148.11 9.8K
14:04 148.08 148.09 148.08 148.09 5.5K
14:05 148.00 148.00 147.98 147.98 9.5K
14:06 147.98 147.98 147.98 147.98 0.7K
14:07 147.90 147.94 147.90 147.93 12.2K
14:08 147.93 147.96 147.93 147.95 6.0K
14:09 147.95 147.95 147.93 147.94 6.1K
14:10 147.98 148.04 147.98 148.04 13.3K
14:11 148.02 148.02 147.99 147.99 8.6K
14:12 147.99 148.01 147.99 148.01 3.1K
14:13 148.02 148.05 148.02 148.05 11.5K
14:14 148.04 148.04 148.01 148.01 10.1K
14:15 148.10 148.10 148.07 148.07 31.1K
14:16 148.06 148.11 148.06 148.07 5.9K
14:17 148.08 148.08 147.97 147.97 16.1K
14:18 147.92 147.94 147.88 147.88 5.4K
14:19 147.88 147.88 147.80 147.80 13.7K
14:20 147.78 147.81 147.78 147.80 6.6K
14:21 147.84 147.84 147.78 147.79 60.5K
14:22 147.76 147.81 147.75 147.81 7.5K
14:23 147.79 147.82 147.79 147.79 4.0K
14:24 147.83 147.85 147.82 147.85 7.2K
14:25 147.84 147.86 147.83 147.86 10.5K
14:26 147.87 147.97 147.87 147.97 15.2K
14:27 147.97 147.98 147.92 147.92 6.4K
14:28 147.97 147.97 147.95 147.95 9.1K
14:29 147.94 147.97 147.93 147.97 3.3K
14:30 147.97 147.97 147.95 147.95 6.5K
14:31 147.95 147.95 147.90 147.90 8.9K
14:32 147.90 147.91 147.90 147.91 1.3K
14:33 147.92 147.92 147.91 147.91 2.2K
14:34 147.93 147.95 147.92 147.95 7.5K
14:35 147.92 147.99 147.92 147.97 32.1K
14:36 147.96 148.00 147.96 148.00 3.3K
14:37 147.98 147.98 147.97 147.97 5.4K
14:38 148.02 148.06 148.02 148.06 37.2K
14:39 148.05 148.05 148.02 148.04 4.0K
14:40 148.01 148.01 147.98 147.98 13.5K
14:41 148.00 148.01 147.97 147.97 7.1K
14:42 147.97 147.97 147.97 147.97 3.1K
14:43 148.00 148.01 147.99 148.01 9.2K
14:44 148.02 148.07 147.98 148.07 43.2K
14:45 148.07 148.09 148.07 148.09 7.0K
14:46 148.07 148.16 148.07 148.16 13.6K
14:47 148.15 148.15 148.14 148.14 5.7K
14:48 148.15 148.15 148.07 148.07 14.8K
14:49 148.09 148.09 148.09 148.09 8.5K
14:50 148.12 148.12 148.11 148.11 5.9K
14:51 148.12 148.18 148.12 148.18 23.1K
14:52 148.19 148.19 148.18 148.19 4.9K
14:53 148.22 148.22 148.20 148.20 24.8K
14:54 148.20 148.21 148.20 148.21 2.7K
14:55 148.20 148.22 148.18 148.18 15.1K
14:56 148.18 148.19 148.18 148.19 5.8K
14:57 148.20 148.21 148.20 148.21 22.2K
14:58 148.20 148.20 148.19 148.19 3.0K
14:59 148.19 148.19 148.19 148.19 17.0K
15:00 148.21 148.25 148.21 148.22 14.2K
15:01 148.19 148.24 148.19 148.21 13.2K
15:02 148.20 148.20 148.18 148.19 5.0K
15:03 148.20 148.30 148.20 148.30 49.0K
15:04 148.28 148.32 148.27 148.32 10.0K
15:05 148.32 148.32 148.27 148.27 5.7K
15:06 148.27 148.29 148.27 148.29 2.0K
15:07 148.28 148.28 148.25 148.26 12.2K
15:08 148.26 148.28 148.26 148.27 8.3K
15:09 148.27 148.27 148.23 148.24 6.4K
15:10 148.22 148.22 148.21 148.21 13.3K
15:11 148.20 148.20 148.15 148.15 7.4K
15:12 148.15 148.27 148.15 148.27 14.3K
15:13 148.25 148.27 148.24 148.27 4.8K
15:14 148.27 148.27 148.19 148.19 8.7K
15:15 148.19 148.19 148.18 148.18 5.4K
15:16 148.21 148.21 148.17 148.17 8.3K
15:17 148.17 148.20 148.17 148.19 15.4K
15:18 148.19 148.20 148.18 148.20 3.1K
15:19 148.21 148.21 148.18 148.18 6.9K
15:20 148.17 148.24 148.17 148.24 22.1K
15:21 148.22 148.22 148.16 148.18 10.0K
15:22 148.17 148.18 148.16 148.18 4.5K
15:23 148.17 148.17 148.16 148.16 6.1K
15:24 148.16 148.18 148.16 148.17 5.2K
15:25 148.16 148.18 148.15 148.15 16.6K
15:26 148.14 148.19 148.14 148.17 27.5K
15:27 148.19 148.23 148.19 148.23 8.7K
15:28 148.22 148.22 148.13 148.13 7.2K
15:29 148.14 148.16 148.13 148.13 39.2K
15:30 148.12 148.14 148.12 148.13 10.5K
15:31 148.11 148.11 148.10 148.11 17.9K
15:32 148.08 148.09 148.04 148.04 21.7K
15:33 148.00 148.02 148.00 148.01 10.5K
15:34 148.01 148.01 147.91 147.91 28.2K
15:35 147.94 147.99 147.94 147.99 13.4K
15:36 147.98 148.02 147.98 148.02 13.6K
15:37 148.00 148.02 147.99 148.02 24.2K
15:38 148.03 148.04 148.03 148.04 10.6K
15:39 148.03 148.16 148.03 148.13 33.7K
15:40 148.13 148.13 148.12 148.12 8.9K
15:41 148.13 148.22 148.13 148.22 37.5K
15:42 148.22 148.22 148.22 148.22 15.4K
15:43 148.20 148.25 148.19 148.25 18.1K
15:44 148.26 148.28 148.26 148.27 20.7K
15:45 148.27 148.29 148.27 148.29 20.1K
15:46 148.29 148.29 148.27 148.29 11.0K
15:47 148.31 148.31 148.22 148.24 20.0K
15:48 148.25 148.34 148.25 148.34 49.6K
15:49 148.35 148.38 148.35 148.36 26.2K
15:50 148.30 148.31 148.25 148.25 142.3K
15:51 148.27 148.27 148.22 148.22 19.5K
15:52 148.18 148.22 148.16 148.16 50.8K
15:53 148.17 148.21 148.17 148.20 45.6K
15:54 148.20 148.22 148.20 148.20 50.2K
15:55 148.22 148.22 148.14 148.14 106.0K
15:56 148.10 148.16 148.10 148.16 87.4K
15:57 148.15 148.18 148.14 148.17 90.1K
15:58 148.19 148.19 148.16 148.17 94.5K
15:59 148.16 148.22 148.16 148.22 174.5K
16:00 148.17 148.17 148.17 148.17 2,432.2K
16:01 148.17 148.17 148.17 148.17 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