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
09:30 154.34 154.49 154.34 154.47 121.9K
09:31 154.53 154.55 154.52 154.55 22.3K
09:32 154.59 154.73 154.59 154.72 11.4K
09:33 154.73 154.86 154.73 154.86 8.5K
09:34 154.82 154.89 154.82 154.89 14.2K
09:35 154.92 154.92 154.85 154.89 7.3K
09:36 154.95 154.95 154.76 154.76 22.9K
09:37 154.75 154.75 154.64 154.64 10.1K
09:38 154.69 154.71 154.69 154.70 8.5K
09:39 154.70 154.78 154.69 154.78 6.3K
09:40 154.73 154.73 154.72 154.72 5.1K
09:41 154.71 154.71 154.61 154.62 8.6K
09:42 154.64 154.93 154.64 154.93 12.3K
09:43 154.94 154.97 154.94 154.96 4.4K
09:44 154.88 154.95 154.85 154.85 14.7K
09:45 154.82 154.85 154.82 154.85 1.4K
09:46 154.84 154.84 154.66 154.70 8.9K
09:47 154.71 154.75 154.71 154.73 2.9K
09:48 154.73 154.73 154.66 154.67 3.4K
09:49 154.68 154.70 154.61 154.61 5.2K
09:50 154.61 154.68 154.61 154.67 9.1K
09:51 154.68 154.68 154.66 154.67 4.5K
09:52 154.66 154.72 154.65 154.72 3.7K
09:53 154.70 154.70 154.69 154.69 11.0K
09:54 154.69 154.69 154.67 154.68 16.3K
09:55 154.73 154.76 154.73 154.76 5.1K
09:56 154.77 154.77 154.75 154.75 3.2K
09:57 154.74 154.85 154.74 154.85 7.2K
09:58 154.85 154.85 154.81 154.82 5.3K
09:59 154.81 154.93 154.81 154.91 4.1K
10:00 154.89 154.89 154.81 154.81 13.6K
10:01 154.81 154.82 154.80 154.82 2.6K
10:02 154.82 154.83 154.82 154.83 5.5K
10:03 154.85 154.88 154.85 154.88 4.8K
10:04 155.01 155.01 154.97 154.97 23.7K
10:05 154.95 155.00 154.95 154.99 7.6K
10:06 154.99 154.99 154.97 154.97 14.5K
10:07 154.95 154.96 154.94 154.96 2.0K
10:08 154.97 154.97 154.92 154.92 3.1K
10:09 154.92 154.92 154.79 154.79 16.4K
10:10 154.83 154.85 154.82 154.82 16.9K
10:11 154.81 154.91 154.81 154.89 3.8K
10:12 154.91 154.91 154.84 154.84 9.7K
10:13 154.85 154.85 154.78 154.78 9.8K
10:14 154.78 154.85 154.78 154.85 14.0K
10:15 154.84 154.89 154.84 154.87 10.3K
10:16 154.86 154.86 154.81 154.81 9.9K
10:17 154.81 154.81 154.76 154.78 9.3K
10:18 154.74 154.74 154.69 154.69 11.6K
10:19 154.68 154.70 154.68 154.70 4.3K
10:20 154.69 154.69 154.56 154.56 12.8K
10:21 154.58 154.59 154.58 154.59 4.8K
10:22 154.58 154.62 154.58 154.62 4.1K
10:23 154.64 154.64 154.64 154.64 4.9K
10:24 154.63 154.63 154.59 154.60 6.8K
10:25 154.60 154.71 154.60 154.69 13.3K
10:26 154.71 154.71 154.59 154.59 25.9K
10:27 154.58 154.58 154.55 154.55 8.1K
10:28 154.56 154.56 154.53 154.56 5.0K
10:29 154.57 154.64 154.57 154.64 3.6K
10:30 154.65 154.76 154.65 154.76 11.2K
10:31 154.76 154.79 154.75 154.79 1.9K
10:32 154.79 154.79 154.77 154.77 7.8K
10:33 154.82 154.84 154.82 154.84 8.7K
10:34 154.84 154.84 154.79 154.80 7.0K
10:35 154.80 154.81 154.79 154.79 4.8K
10:36 154.82 154.91 154.82 154.91 10.8K
10:37 154.91 154.96 154.90 154.90 5.0K
10:38 154.91 154.96 154.91 154.96 14.4K
10:39 154.97 155.01 154.97 155.01 6.0K
10:40 155.01 155.01 155.00 155.00 5.6K
10:41 155.00 155.04 155.00 155.04 7.0K
10:42 155.05 155.09 155.05 155.07 14.9K
10:43 155.08 155.10 155.08 155.10 3.8K
10:44 155.11 155.14 155.11 155.12 12.8K
10:45 155.11 155.11 155.10 155.10 4.5K
10:46 155.08 155.16 155.08 155.16 30.6K
10:47 155.16 155.16 155.15 155.16 10.5K
10:48 155.16 155.16 155.16 155.16 14.2K
10:49 155.17 155.19 155.16 155.16 10.4K
10:50 155.17 155.17 155.15 155.15 7.4K
10:51 155.19 155.23 155.19 155.22 14.0K
10:52 155.19 155.19 155.11 155.11 14.2K
10:53 155.13 155.14 155.12 155.14 8.2K
10:54 155.12 155.12 155.11 155.12 15.3K
10:55 155.14 155.15 155.14 155.14 17.5K
10:56 155.14 155.15 155.11 155.15 9.7K
10:57 155.15 155.15 155.11 155.12 5.5K
10:58 155.14 155.18 155.14 155.18 8.1K
10:59 155.18 155.20 155.18 155.20 16.1K
11:00 155.20 155.20 155.18 155.18 3.2K
11:01 155.17 155.20 155.17 155.20 9.3K
11:02 155.21 155.24 155.21 155.24 4.0K
11:03 155.25 155.30 155.25 155.30 21.9K
11:04 155.30 155.30 155.25 155.25 8.6K
11:05 155.27 155.28 155.27 155.28 7.0K
11:06 155.28 155.34 155.28 155.34 11.3K
11:07 155.36 155.37 155.32 155.32 14.1K
11:08 155.32 155.37 155.32 155.37 5.7K
11:09 155.38 155.38 155.35 155.35 9.5K
11:10 155.36 155.38 155.33 155.33 11.6K
11:11 155.32 155.33 155.29 155.33 8.1K
11:12 155.26 155.26 155.22 155.22 31.7K
11:13 155.23 155.29 155.23 155.29 6.6K
11:14 155.28 155.28 155.24 155.24 5.7K
11:15 155.24 155.25 155.23 155.23 2.9K
11:16 155.20 155.20 155.18 155.19 3.2K
11:17 155.24 155.31 155.23 155.31 12.7K
11:18 155.32 155.33 155.32 155.33 3.2K
11:19 155.33 155.33 155.32 155.33 2.3K
11:20 155.33 155.34 155.33 155.33 9.8K
11:21 155.34 155.41 155.34 155.40 16.0K
11:22 155.39 155.47 155.39 155.47 22.6K
11:23 155.47 155.49 155.47 155.48 20.2K
11:24 155.51 155.51 155.45 155.45 16.4K
11:25 155.45 155.47 155.45 155.47 4.6K
11:26 155.47 155.48 155.47 155.48 4.1K
11:27 155.48 155.51 155.48 155.51 13.2K
11:28 155.51 155.51 155.50 155.51 10.4K
11:29 155.52 155.53 155.51 155.53 24.6K
11:30 155.52 155.52 155.48 155.48 14.2K
11:31 155.50 155.50 155.46 155.47 12.2K
11:32 155.47 155.53 155.46 155.53 13.9K
11:33 155.53 155.53 155.51 155.52 13.8K
11:34 155.43 155.47 155.43 155.47 23.9K
11:35 155.46 155.47 155.36 155.36 15.7K
11:36 155.35 155.35 155.32 155.34 5.6K
11:37 155.34 155.34 155.31 155.31 4.0K
11:38 155.30 155.30 155.30 155.30 0.1K
11:39 155.31 155.31 155.29 155.30 9.8K
11:40 155.25 155.27 155.25 155.25 10.3K
11:41 155.27 155.28 155.26 155.28 3.0K
11:42 155.28 155.28 155.24 155.24 7.7K
11:43 155.24 155.25 155.23 155.25 2.8K
11:44 155.27 155.28 155.27 155.27 8.3K
11:45 155.26 155.26 155.24 155.26 14.8K
11:46 155.27 155.28 155.26 155.26 1.2K
11:47 155.28 155.38 155.28 155.36 11.5K
11:48 155.36 155.37 155.36 155.37 1.4K
11:49 155.37 155.41 155.37 155.38 14.9K
11:50 155.38 155.43 155.38 155.43 14.7K
11:51 155.43 155.43 155.39 155.40 5.9K
11:52 155.40 155.41 155.40 155.40 4.1K
11:53 155.41 155.42 155.41 155.42 0.7K
11:54 155.44 155.44 155.43 155.44 7.3K
11:55 155.44 155.44 155.40 155.40 3.1K
11:56 155.37 155.37 155.32 155.32 8.5K
11:57 155.32 155.34 155.32 155.33 3.1K
11:58 155.33 155.39 155.33 155.39 2.4K
11:59 155.39 155.43 155.39 155.43 3.7K
12:00 155.43 155.46 155.43 155.46 2.3K
12:01 155.48 155.48 155.45 155.47 8.9K
12:02 155.48 155.51 155.48 155.50 5.1K
12:03 155.50 155.51 155.50 155.50 4.2K
12:04 155.50 155.58 155.50 155.58 18.4K
12:05 155.59 155.59 155.53 155.53 10.9K
12:06 155.53 155.53 155.50 155.50 6.3K
12:07 155.51 155.53 155.51 155.53 2.3K
12:08 155.54 155.55 155.54 155.55 1.7K
12:09 155.56 155.59 155.56 155.59 13.3K
12:10 155.59 155.59 155.57 155.57 4.6K
12:11 155.55 155.55 155.55 155.55 2.4K
12:12 155.55 155.55 155.48 155.48 9.3K
12:13 155.49 155.53 155.49 155.53 3.9K
12:14 155.52 155.52 155.50 155.52 3.7K
12:15 155.55 155.56 155.55 155.56 12.7K
12:16 155.56 155.56 155.56 155.56 13.5K
12:17 155.59 155.61 155.59 155.61 6.0K
12:18 155.61 155.62 155.59 155.59 5.9K
12:19 155.59 155.59 155.58 155.58 7.2K
12:20 155.58 155.60 155.58 155.60 5.1K
12:21 155.59 155.59 155.56 155.56 9.3K
12:22 155.55 155.59 155.55 155.57 25.3K
12:23 155.60 155.60 155.57 155.57 4.3K
12:24 155.56 155.56 155.55 155.55 6.3K
12:25 155.54 155.56 155.54 155.56 7.8K
12:26 155.55 155.56 155.54 155.54 17.2K
12:27 155.54 155.56 155.54 155.55 9.4K
12:28 155.55 155.56 155.52 155.52 4.0K
12:29 155.52 155.53 155.52 155.53 7.0K
12:30 155.53 155.53 155.49 155.49 10.9K
12:31 155.49 155.49 155.48 155.48 3.6K
12:32 155.47 155.47 155.46 155.46 4.1K
12:33 155.46 155.46 155.44 155.45 9.6K
12:34 155.45 155.45 155.38 155.38 9.4K
12:35 155.37 155.37 155.34 155.37 10.3K
12:36 155.36 155.36 155.35 155.35 5.8K
12:37 155.36 155.37 155.36 155.36 3.2K
12:38 155.36 155.36 155.35 155.35 10.8K
12:39 155.35 155.40 155.35 155.40 17.1K
12:40 155.39 155.40 155.39 155.40 5.0K
12:41 155.40 155.40 155.39 155.39 2.0K
12:42 155.39 155.49 155.39 155.49 16.8K
12:43 155.49 155.49 155.46 155.49 1.2K
12:44 155.49 155.49 155.49 155.49 6.9K
12:45 155.48 155.48 155.47 155.47 7.6K
12:46 155.47 155.50 155.47 155.50 15.9K
12:47 155.51 155.52 155.51 155.51 12.8K
12:48 155.52 155.52 155.49 155.49 2.7K
12:49 155.48 155.51 155.48 155.51 7.0K
12:50 155.52 155.56 155.52 155.56 19.6K
12:51 155.55 155.57 155.55 155.57 6.2K
12:52 155.59 155.59 155.59 155.59 7.2K
12:53 155.59 155.59 155.59 155.59 4.3K
12:54 155.60 155.60 155.58 155.58 6.7K
12:55 155.58 155.58 155.57 155.58 3.9K
12:56 155.58 155.65 155.58 155.65 14.0K
12:57 155.67 155.67 155.67 155.67 6.4K
12:58 155.68 155.70 155.68 155.70 7.1K
12:59 155.69 155.72 155.68 155.72 3.7K
13:00 155.72 155.75 155.72 155.75 4.6K
13:01 155.76 155.78 155.76 155.78 37.4K
13:02 155.78 155.78 155.77 155.77 1.8K
13:03 155.78 155.78 155.76 155.76 1.9K
13:04 155.79 155.80 155.78 155.80 11.1K
13:05 155.80 155.81 155.80 155.81 4.2K
13:06 155.82 155.83 155.81 155.83 5.6K
13:07 155.83 155.86 155.83 155.84 19.9K
13:08 155.84 155.87 155.84 155.86 21.7K
13:09 155.85 155.85 155.85 155.85 4.3K
13:10 155.86 155.86 155.82 155.82 7.8K
13:11 155.83 155.84 155.80 155.80 19.9K
13:12 155.81 155.84 155.81 155.84 2.0K
13:13 155.89 155.89 155.88 155.89 7.7K
13:14 155.90 155.91 155.90 155.91 22.4K
13:15 155.91 155.91 155.89 155.90 3.9K
13:16 155.90 155.90 155.89 155.89 10.7K
13:17 155.89 155.89 155.86 155.86 16.9K
13:18 155.86 155.87 155.86 155.86 13.5K
13:19 155.86 155.87 155.85 155.86 16.2K
13:20 155.83 155.84 155.81 155.81 29.5K
13:21 155.79 155.82 155.79 155.82 18.1K
13:22 155.81 155.81 155.79 155.81 6.1K
13:23 155.82 155.82 155.77 155.77 7.1K
13:24 155.78 155.84 155.77 155.84 21.4K
13:25 155.84 155.85 155.84 155.84 15.0K
13:26 155.84 155.86 155.84 155.86 17.6K
13:27 155.86 155.86 155.84 155.85 12.3K
13:28 155.85 155.85 155.84 155.84 36.0K
13:29 155.85 155.87 155.85 155.87 3.5K
13:30 155.88 155.91 155.88 155.90 45.7K
13:31 155.90 155.90 155.87 155.87 14.9K
13:32 155.87 155.88 155.87 155.88 5.7K
13:33 155.88 155.88 155.87 155.87 6.4K
13:34 155.85 155.91 155.85 155.91 171.1K
13:35 155.91 155.91 155.89 155.89 29.7K
13:36 155.90 155.90 155.87 155.87 19.4K
13:37 155.88 155.88 155.88 155.88 1.8K
13:38 155.87 155.88 155.81 155.81 23.3K
13:39 155.81 155.81 155.80 155.80 15.5K
13:40 155.80 155.82 155.80 155.81 16.3K
13:41 155.81 155.83 155.81 155.82 4.3K
13:42 155.82 155.82 155.80 155.80 2.3K
13:43 155.80 155.83 155.80 155.83 33.5K
13:44 155.81 155.83 155.81 155.83 12.0K
13:45 155.81 155.81 155.81 155.81 7.7K
13:46 155.82 155.82 155.81 155.82 9.3K
13:47 155.82 155.83 155.81 155.81 5.3K
13:48 155.82 155.83 155.82 155.82 14.4K
13:49 155.83 155.83 155.82 155.83 4.6K
13:50 155.84 155.84 155.83 155.83 9.1K
13:51 155.83 155.83 155.82 155.83 4.7K
13:52 155.83 155.83 155.82 155.82 5.6K
13:53 155.81 155.83 155.81 155.83 6.4K
13:54 155.83 155.83 155.78 155.78 55.7K
13:55 155.77 155.77 155.74 155.74 10.4K
13:56 155.66 155.68 155.66 155.68 60.3K
13:57 155.69 155.69 155.65 155.65 6.0K
13:58 155.65 155.65 155.61 155.61 3.5K
13:59 155.62 155.62 155.62 155.62 1.4K
14:00 155.63 155.64 155.63 155.64 7.9K
14:01 155.62 155.62 155.62 155.62 3.6K
14:02 155.63 155.64 155.62 155.64 6.2K
14:03 155.61 155.62 155.61 155.61 8.2K
14:04 155.60 155.60 155.58 155.58 4.8K
14:05 155.58 155.58 155.55 155.55 9.4K
14:06 155.55 155.58 155.53 155.53 19.1K
14:07 155.51 155.52 155.51 155.52 17.7K
14:08 155.52 155.53 155.52 155.53 4.4K
14:09 155.51 155.53 155.50 155.50 5.7K
14:10 155.50 155.54 155.50 155.54 5.5K
14:11 155.55 155.57 155.55 155.57 6.1K
14:12 155.57 155.58 155.57 155.57 3.1K
14:13 155.57 155.59 155.57 155.59 6.7K
14:14 155.59 155.59 155.58 155.58 2.1K
14:15 155.57 155.57 155.53 155.54 5.8K
14:16 155.57 155.61 155.57 155.60 10.4K
14:17 155.48 155.51 155.48 155.50 34.8K
14:18 155.48 155.48 155.47 155.47 7.3K
14:19 155.47 155.52 155.47 155.52 8.3K
14:20 155.52 155.57 155.52 155.56 5.4K
14:21 155.55 155.61 155.55 155.61 9.8K
14:22 155.61 155.65 155.60 155.65 31.6K
14:23 155.68 155.69 155.68 155.69 2.5K
14:24 155.69 155.69 155.62 155.62 28.9K
14:25 155.64 155.65 155.63 155.63 51.8K
14:26 155.63 155.63 155.63 155.63 8.5K
14:27 155.63 155.64 155.63 155.64 6.1K
14:28 155.65 155.67 155.65 155.67 6.4K
14:29 155.67 155.67 155.66 155.66 4.8K
14:30 155.66 155.67 155.66 155.67 68.7K
14:31 155.66 155.68 155.66 155.68 7.4K
14:32 155.67 155.67 155.67 155.67 4.7K
14:33 155.63 155.63 155.62 155.62 23.9K
14:34 155.63 155.68 155.63 155.67 18.3K
14:35 155.70 155.70 155.69 155.69 8.9K
14:36 155.71 155.71 155.70 155.70 9.8K
14:37 155.69 155.69 155.66 155.66 27.9K
14:38 155.65 155.65 155.60 155.60 7.9K
14:39 155.60 155.60 155.55 155.56 17.2K
14:40 155.56 155.58 155.56 155.58 7.8K
14:41 155.58 155.60 155.58 155.60 5.2K
14:42 155.58 155.58 155.58 155.58 1.1K
14:43 155.60 155.60 155.58 155.59 6.2K
14:44 155.59 155.59 155.59 155.59 6.8K
14:45 155.59 155.59 155.58 155.59 7.6K
14:46 155.59 155.59 155.57 155.59 13.1K
14:47 155.59 155.64 155.59 155.64 8.1K
14:48 155.64 155.66 155.62 155.62 8.9K
14:49 155.61 155.61 155.60 155.61 3.0K
14:50 155.61 155.62 155.61 155.61 1.2K
14:51 155.64 155.64 155.61 155.61 9.4K
14:52 155.62 155.62 155.61 155.61 144.8K
14:53 155.61 155.63 155.61 155.61 4.6K
14:54 155.60 155.62 155.60 155.61 7.1K
14:55 155.61 155.61 155.58 155.58 23.1K
14:56 155.58 155.60 155.58 155.59 2.8K
14:57 155.63 155.63 155.63 155.63 60.2K
14:58 155.62 155.62 155.62 155.62 3.5K
14:59 155.59 155.59 155.57 155.57 18.8K
15:00 155.58 155.60 155.58 155.60 5.4K
15:01 155.57 155.57 155.55 155.57 7.2K
15:02 155.57 155.57 155.54 155.54 7.3K
15:03 155.54 155.61 155.54 155.61 11.3K
15:04 155.64 155.64 155.63 155.63 6.6K
15:05 155.63 155.63 155.60 155.61 7.1K
15:06 155.60 155.61 155.60 155.61 8.7K
15:07 155.63 155.63 155.63 155.63 8.4K
15:08 155.64 155.64 155.63 155.63 8.1K
15:09 155.63 155.63 155.60 155.60 9.2K
15:10 155.60 155.60 155.58 155.58 5.5K
15:11 155.58 155.59 155.58 155.59 5.5K
15:12 155.59 155.59 155.58 155.58 9.0K
15:13 155.59 155.59 155.58 155.58 6.6K
15:14 155.58 155.62 155.58 155.62 5.7K
15:15 155.60 155.62 155.60 155.62 22.4K
15:16 155.62 155.63 155.61 155.61 56.6K
15:17 155.59 155.59 155.59 155.59 2.8K
15:18 155.60 155.63 155.60 155.61 21.1K
15:19 155.61 155.62 155.61 155.62 2.9K
15:20 155.62 155.64 155.62 155.62 10.1K
15:21 155.62 155.63 155.62 155.63 34.4K
15:22 155.62 155.65 155.62 155.65 16.9K
15:23 155.64 155.65 155.64 155.65 59.0K
15:24 155.65 155.65 155.53 155.53 29.4K
15:25 155.54 155.54 155.53 155.53 9.4K
15:26 155.52 155.54 155.51 155.51 27.0K
15:27 155.54 155.54 155.47 155.47 22.9K
15:28 155.47 155.48 155.47 155.48 4.1K
15:29 155.47 155.48 155.47 155.48 20.0K
15:30 155.48 155.48 155.37 155.38 54.8K
15:31 155.39 155.59 155.39 155.59 38.2K
15:32 155.60 155.63 155.59 155.63 41.9K
15:33 155.65 155.68 155.65 155.68 200.9K
15:34 155.69 155.70 155.66 155.66 38.8K
15:35 155.56 155.58 155.56 155.58 25.4K
15:36 155.57 155.58 155.57 155.58 10.5K
15:37 155.58 155.63 155.58 155.63 31.1K
15:38 155.63 155.63 155.60 155.60 21.1K
15:39 155.57 155.58 155.56 155.57 17.8K
15:40 155.55 155.60 155.54 155.60 51.5K
15:41 155.63 155.64 155.63 155.64 34.7K
15:42 155.63 155.65 155.61 155.65 12.9K
15:43 155.64 155.67 155.64 155.67 18.0K
15:44 155.66 155.69 155.66 155.69 3.9K
15:45 155.67 155.70 155.66 155.66 27.4K
15:46 155.64 155.66 155.64 155.66 26.0K
15:47 155.67 155.69 155.67 155.68 13.3K
15:48 155.70 155.70 155.67 155.67 16.4K
15:49 155.67 155.67 155.61 155.63 95.2K
15:50 155.62 155.62 155.52 155.56 107.3K
15:51 155.56 155.59 155.56 155.58 14.0K
15:52 155.56 155.61 155.56 155.61 66.3K
15:53 155.61 155.61 155.60 155.61 35.1K
15:54 155.62 155.65 155.62 155.63 24.1K
15:55 155.63 155.70 155.63 155.68 83.6K
15:56 155.69 155.75 155.69 155.75 93.7K
15:57 155.73 155.73 155.70 155.70 69.9K
15:58 155.70 155.70 155.68 155.70 63.7K
15:59 155.71 155.73 155.67 155.67 278.5K
16:00 155.71 155.71 155.71 155.71 2,288.1K
16:01 155.71 155.71 155.71 155.71 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