S

GSPTTTS
🏛️ カナダ →
155.33
最終更新: 2025-09-29
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
09:30 157.16 157.38 157.16 157.38 160.5K
09:31 157.39 157.45 157.39 157.43 46.2K
09:32 157.53 157.66 157.53 157.65 96.8K
09:33 157.69 157.69 157.65 157.69 50.0K
09:34 157.69 157.69 157.64 157.65 49.4K
09:35 157.61 157.73 157.61 157.73 36.8K
09:36 157.77 157.81 157.76 157.76 26.0K
09:37 157.76 157.76 157.73 157.73 13.6K
09:38 157.71 157.74 157.69 157.70 17.2K
09:39 157.71 157.72 157.71 157.72 20.6K
09:40 157.73 157.93 157.73 157.93 34.3K
09:41 157.94 157.97 157.90 157.90 11.2K
09:42 157.89 157.97 157.89 157.97 16.4K
09:43 158.03 158.10 158.03 158.09 51.7K
09:44 158.28 158.34 158.28 158.34 14.1K
09:45 158.36 158.39 158.36 158.39 15.2K
09:46 158.32 158.41 158.31 158.41 57.9K
09:47 158.41 158.44 158.41 158.43 15.7K
09:48 158.45 158.49 158.44 158.44 11.3K
09:49 158.43 158.47 158.43 158.43 8.7K
09:50 158.49 158.49 158.45 158.45 20.3K
09:51 158.48 158.48 158.46 158.47 8.7K
09:52 158.47 158.51 158.47 158.51 15.8K
09:53 158.52 158.53 158.51 158.52 25.4K
09:54 158.52 158.52 158.48 158.49 7.5K
09:55 158.53 158.69 158.53 158.69 17.0K
09:56 158.68 158.73 158.68 158.73 77.7K
09:57 158.73 158.86 158.73 158.86 36.4K
09:58 158.87 158.93 158.86 158.93 14.6K
09:59 158.96 158.99 158.96 158.99 31.2K
10:00 159.00 159.02 158.96 158.97 15.3K
10:01 158.92 158.92 158.86 158.86 18.2K
10:02 158.84 158.84 158.72 158.72 16.3K
10:03 158.73 158.77 158.66 158.66 27.9K
10:04 158.64 158.64 158.57 158.57 57.9K
10:05 158.61 158.61 158.58 158.59 8.8K
10:06 158.54 158.54 158.52 158.52 10.5K
10:07 158.55 158.55 158.53 158.53 16.3K
10:08 158.47 158.47 158.43 158.46 11.8K
10:09 158.44 158.44 158.38 158.38 7.7K
10:10 158.36 158.36 158.33 158.33 27.2K
10:11 158.33 158.36 158.32 158.36 14.3K
10:12 158.39 158.40 158.39 158.39 7.6K
10:13 158.39 158.40 158.39 158.39 4.0K
10:14 158.36 158.38 158.30 158.30 22.6K
10:15 158.30 158.30 158.29 158.29 5.8K
10:16 158.30 158.33 158.30 158.33 8.6K
10:17 158.33 158.37 158.33 158.37 5.4K
10:18 158.35 158.38 158.35 158.38 3.8K
10:19 158.35 158.39 158.35 158.39 8.2K
10:20 158.36 158.42 158.36 158.42 10.7K
10:21 158.44 158.44 158.38 158.43 12.3K
10:22 158.41 158.41 158.38 158.38 7.2K
10:23 158.40 158.40 158.38 158.39 19.1K
10:24 158.39 158.39 158.37 158.39 11.7K
10:25 158.40 158.40 158.35 158.36 18.9K
10:26 158.35 158.35 158.32 158.32 5.9K
10:27 158.34 158.45 158.34 158.38 18.8K
10:28 158.37 158.39 158.37 158.39 3.7K
10:29 158.39 158.39 158.32 158.32 15.0K
10:30 158.30 158.30 158.28 158.28 19.5K
10:31 158.28 158.34 158.28 158.34 8.6K
10:32 158.30 158.30 158.24 158.27 10.8K
10:33 158.24 158.27 158.24 158.26 3.8K
10:34 158.27 158.30 158.27 158.30 12.8K
10:35 158.32 158.32 158.31 158.31 9.4K
10:36 158.34 158.38 158.34 158.37 25.0K
10:37 158.35 158.38 158.35 158.37 10.4K
10:38 158.37 158.37 158.34 158.34 8.5K
10:39 158.34 158.34 158.24 158.24 12.7K
10:40 158.24 158.25 158.12 158.12 35.9K
10:41 158.11 158.16 158.08 158.08 12.2K
10:42 158.08 158.08 158.02 158.04 11.2K
10:43 158.04 158.04 158.03 158.03 5.0K
10:44 158.05 158.08 158.05 158.08 11.8K
10:45 158.07 158.10 158.07 158.10 11.4K
10:46 158.10 158.10 157.98 157.98 19.3K
10:47 158.02 158.08 158.02 158.03 14.9K
10:48 158.03 158.04 158.03 158.04 4.5K
10:49 158.09 158.11 158.08 158.08 19.2K
10:50 158.03 158.03 157.99 158.02 15.9K
10:51 158.01 158.01 157.99 158.00 19.0K
10:52 157.98 157.98 157.92 157.93 15.6K
10:53 157.93 157.99 157.93 157.99 10.8K
10:54 158.03 158.03 158.00 158.02 9.9K
10:55 158.04 158.06 158.04 158.05 6.2K
10:56 158.04 158.04 157.96 157.96 16.3K
10:57 157.97 157.97 157.92 157.93 8.9K
10:58 157.92 157.95 157.92 157.93 8.1K
10:59 157.91 157.91 157.88 157.90 15.7K
11:00 157.90 157.90 157.82 157.82 10.6K
11:01 157.68 157.70 157.68 157.70 25.4K
11:02 157.72 157.72 157.70 157.70 15.0K
11:03 157.73 157.81 157.73 157.81 9.6K
11:04 157.79 157.82 157.79 157.82 4.4K
11:05 157.82 157.82 157.79 157.79 2.8K
11:06 157.74 157.78 157.74 157.77 14.9K
11:07 157.78 157.80 157.78 157.80 3.2K
11:08 157.74 157.74 157.71 157.71 4.6K
11:09 157.71 157.71 157.66 157.66 15.9K
11:10 157.64 157.65 157.64 157.65 9.8K
11:11 157.59 157.60 157.59 157.60 14.7K
11:12 157.60 157.60 157.53 157.53 3.2K
11:13 157.52 157.52 157.49 157.50 5.9K
11:14 157.49 157.49 157.47 157.47 21.2K
11:15 157.49 157.50 157.48 157.50 10.7K
11:16 157.49 157.51 157.46 157.51 4.2K
11:17 157.53 157.54 157.53 157.54 4.1K
11:18 157.55 157.55 157.54 157.54 7.7K
11:19 157.54 157.54 157.51 157.51 7.1K
11:20 157.51 157.52 157.50 157.50 2.4K
11:21 157.49 157.55 157.49 157.55 20.4K
11:22 157.55 157.55 157.54 157.54 6.4K
11:23 157.52 157.55 157.52 157.54 8.3K
11:24 157.53 157.53 157.49 157.49 1.3K
11:25 157.51 157.51 157.49 157.49 7.1K
11:26 157.52 157.53 157.51 157.51 9.7K
11:27 157.47 157.47 157.38 157.38 9.1K
11:28 157.38 157.38 157.35 157.35 13.9K
11:29 157.35 157.39 157.35 157.39 21.9K
11:30 157.48 157.48 157.48 157.48 6.8K
11:31 157.57 157.58 157.52 157.52 15.2K
11:32 157.54 157.58 157.54 157.58 5.5K
11:33 157.58 157.58 157.58 157.58 0.6K
11:34 157.59 157.62 157.59 157.62 7.8K
11:35 157.62 157.62 157.58 157.60 6.1K
11:36 157.61 157.66 157.61 157.66 3.4K
11:37 157.66 157.72 157.66 157.72 15.4K
11:38 157.72 157.75 157.72 157.74 6.9K
11:39 157.73 157.76 157.73 157.75 4.4K
11:40 157.75 157.79 157.75 157.78 13.8K
11:41 157.78 157.78 157.70 157.70 4.8K
11:42 157.72 157.74 157.72 157.74 7.7K
11:43 157.72 157.73 157.72 157.73 23.3K
11:44 157.73 157.73 157.70 157.70 7.1K
11:45 157.70 157.71 157.70 157.70 1.2K
11:46 157.70 157.72 157.69 157.72 3.9K
11:47 157.72 157.74 157.72 157.74 3.2K
11:48 157.74 157.77 157.74 157.77 6.0K
11:49 157.77 157.77 157.70 157.70 4.0K
11:50 157.67 157.67 157.66 157.67 6.4K
11:51 157.67 157.70 157.67 157.69 1.3K
11:52 157.68 157.68 157.67 157.68 3.6K
11:53 157.67 157.69 157.67 157.69 23.8K
11:54 157.70 157.70 157.65 157.65 9.4K
11:55 157.65 157.67 157.65 157.67 8.5K
11:56 157.67 157.67 157.67 157.67 2.5K
11:57 157.67 157.68 157.67 157.68 1.8K
11:58 157.68 157.68 157.68 157.68 2.5K
11:59 157.68 157.68 157.61 157.61 12.7K
12:00 157.62 157.78 157.61 157.78 22.3K
12:01 157.80 157.83 157.80 157.83 4.4K
12:02 157.83 157.83 157.82 157.82 1.4K
12:03 157.83 157.83 157.80 157.80 2.9K
12:04 157.80 157.80 157.71 157.71 18.0K
12:05 157.71 157.71 157.67 157.69 6.4K
12:06 157.68 157.68 157.58 157.59 27.4K
12:07 157.59 157.61 157.58 157.61 8.2K
12:08 157.63 157.65 157.63 157.65 3.4K
12:09 157.66 157.67 157.66 157.67 0.3K
12:10 157.67 157.67 157.66 157.67 0.7K
12:11 157.64 157.64 157.60 157.61 4.7K
12:12 157.60 157.61 157.60 157.61 1.4K
12:13 157.62 157.62 157.61 157.61 2.7K
12:14 157.61 157.62 157.61 157.62 8.1K
12:15 157.61 157.63 157.61 157.63 14.7K
12:16 157.64 157.64 157.61 157.61 9.7K
12:17 157.59 157.60 157.58 157.60 2.1K
12:18 157.60 157.61 157.60 157.61 10.7K
12:19 157.61 157.61 157.61 157.61 1.9K
12:20 157.64 157.67 157.64 157.67 15.9K
12:21 157.71 157.72 157.71 157.72 3.1K
12:22 157.73 157.78 157.73 157.78 7.6K
12:23 157.78 157.83 157.78 157.83 9.9K
12:24 157.83 157.83 157.80 157.80 5.0K
12:25 157.78 157.78 157.76 157.76 4.3K
12:26 157.77 157.77 157.72 157.72 4.0K
12:27 157.72 157.72 157.72 157.72 0.6K
12:28 157.72 157.72 157.69 157.69 6.6K
12:29 157.69 157.69 157.69 157.69 1.0K
12:30 157.70 157.70 157.68 157.68 2.6K
12:31 157.68 157.68 157.68 157.68 1.9K
12:32 157.67 157.67 157.62 157.62 5.7K
12:33 157.61 157.65 157.61 157.65 7.0K
12:34 157.66 157.66 157.66 157.66 0.8K
12:35 157.65 157.65 157.64 157.64 5.3K
12:36 157.64 157.64 157.63 157.63 2.9K
12:37 157.63 157.63 157.54 157.54 10.0K
12:38 157.54 157.55 157.53 157.54 2.9K
12:39 157.54 157.56 157.54 157.56 0.6K
12:40 157.55 157.56 157.55 157.56 4.4K
12:41 157.56 157.56 157.55 157.55 1.8K
12:42 157.55 157.55 157.55 157.55 1.5K
12:43 157.55 157.56 157.55 157.56 1.2K
12:44 157.59 157.61 157.59 157.61 7.7K
12:45 157.60 157.60 157.60 157.60 2.5K
12:46 157.60 157.60 157.58 157.59 2.5K
12:47 157.59 157.59 157.52 157.52 13.9K
12:48 157.52 157.53 157.51 157.53 9.8K
12:49 157.53 157.55 157.53 157.55 1.6K
12:50 157.55 157.55 157.53 157.54 2.8K
12:51 157.52 157.53 157.52 157.53 3.8K
12:52 157.53 157.55 157.50 157.50 11.6K
12:53 157.51 157.51 157.49 157.50 5.4K
12:54 157.50 157.51 157.50 157.51 17.6K
12:55 157.58 157.64 157.58 157.64 19.6K
12:56 157.64 157.64 157.61 157.61 3.3K
12:57 157.63 157.66 157.63 157.66 4.8K
12:58 157.68 157.68 157.67 157.68 1.1K
12:59 157.68 157.74 157.68 157.74 9.9K
13:00 157.73 157.74 157.73 157.74 4.7K
13:01 157.73 157.74 157.73 157.74 4.8K
13:02 157.74 157.74 157.67 157.67 6.3K
13:03 157.67 157.72 157.67 157.72 3.4K
13:04 157.71 157.71 157.69 157.69 2.8K
13:05 157.71 157.75 157.71 157.75 5.3K
13:06 157.75 157.75 157.72 157.72 4.8K
13:07 157.70 157.70 157.70 157.70 6.6K
13:08 157.71 157.71 157.71 157.71 1.1K
13:09 157.71 157.71 157.65 157.65 4.9K
13:10 157.64 157.64 157.59 157.61 3.4K
13:11 157.61 157.61 157.61 157.61 4.5K
13:12 157.63 157.63 157.58 157.58 4.7K
13:13 157.58 157.59 157.57 157.59 12.2K
13:14 157.60 157.62 157.59 157.62 3.7K
13:15 157.62 157.62 157.55 157.55 9.5K
13:16 157.59 157.59 157.58 157.58 7.6K
13:17 157.57 157.58 157.57 157.58 1.1K
13:18 157.57 157.61 157.57 157.61 13.8K
13:19 157.62 157.63 157.62 157.63 2.9K
13:20 157.63 157.63 157.63 157.63 6.3K
13:21 157.63 157.65 157.63 157.65 1.7K
13:22 157.65 157.66 157.65 157.66 9.7K
13:23 157.65 157.66 157.64 157.66 5.5K
13:24 157.67 157.69 157.66 157.69 13.9K
13:25 157.69 157.69 157.68 157.69 2.7K
13:26 157.72 157.73 157.72 157.73 10.9K
13:27 157.73 157.75 157.73 157.75 8.3K
13:28 157.75 157.75 157.72 157.72 3.5K
13:29 157.71 157.71 157.71 157.71 1.5K
13:30 157.71 157.71 157.69 157.69 5.7K
13:31 157.69 157.69 157.64 157.65 5.7K
13:32 157.65 157.69 157.65 157.69 4.4K
13:33 157.68 157.68 157.68 157.68 1.8K
13:34 157.68 157.68 157.65 157.66 6.1K
13:35 157.66 157.67 157.66 157.66 5.1K
13:36 157.65 157.66 157.65 157.66 2.8K
13:37 157.66 157.66 157.65 157.66 0.5K
13:38 157.66 157.66 157.62 157.64 9.7K
13:39 157.64 157.65 157.64 157.65 4.0K
13:40 157.63 157.63 157.61 157.62 10.5K
13:41 157.62 157.65 157.62 157.65 5.6K
13:42 157.67 157.72 157.67 157.69 4.6K
13:43 157.69 157.69 157.67 157.67 1.9K
13:44 157.68 157.68 157.67 157.67 1.5K
13:45 157.67 157.67 157.65 157.65 2.9K
13:46 157.64 157.66 157.64 157.66 5.4K
13:47 157.66 157.66 157.59 157.59 7.5K
13:48 157.60 157.60 157.60 157.60 5.2K
13:49 157.60 157.61 157.60 157.61 1.1K
13:50 157.63 157.63 157.63 157.63 3.8K
13:51 157.63 157.64 157.63 157.63 2.2K
13:52 157.63 157.65 157.63 157.65 4.1K
13:53 157.65 157.65 157.62 157.62 7.4K
13:54 157.62 157.62 157.50 157.50 13.2K
13:55 157.50 157.50 157.41 157.41 19.3K
13:56 157.36 157.37 157.34 157.34 19.7K
13:57 157.31 157.31 157.28 157.28 7.2K
13:58 157.28 157.33 157.28 157.33 5.8K
13:59 157.33 157.34 157.33 157.34 6.0K
14:00 157.35 157.36 157.35 157.36 2.9K
14:01 157.36 157.37 157.35 157.35 7.8K
14:02 157.35 157.35 157.35 157.35 1.0K
14:03 157.34 157.38 157.34 157.38 8.8K
14:04 157.38 157.38 157.37 157.37 0.6K
14:05 157.36 157.36 157.34 157.36 3.4K
14:06 157.35 157.35 157.35 157.35 2.2K
14:07 157.36 157.37 157.36 157.37 4.9K
14:08 157.37 157.40 157.37 157.40 5.1K
14:09 157.40 157.43 157.40 157.43 2.7K
14:10 157.42 157.43 157.42 157.43 3.9K
14:11 157.41 157.41 157.38 157.38 13.0K
14:12 157.39 157.39 157.37 157.37 5.5K
14:13 157.35 157.37 157.35 157.37 10.3K
14:14 157.37 157.38 157.34 157.34 8.4K
14:15 157.34 157.34 157.32 157.32 7.9K
14:16 157.33 157.33 157.32 157.33 4.4K
14:17 157.33 157.36 157.33 157.36 8.3K
14:18 157.38 157.38 157.38 157.38 3.4K
14:19 157.38 157.42 157.38 157.42 9.1K
14:20 157.42 157.43 157.40 157.40 5.5K
14:21 157.40 157.40 157.38 157.38 2.8K
14:22 157.38 157.38 157.37 157.38 4.3K
14:23 157.38 157.41 157.37 157.41 7.0K
14:24 157.41 157.41 157.40 157.40 0.9K
14:25 157.40 157.45 157.40 157.45 11.2K
14:26 157.45 157.45 157.45 157.45 1.8K
14:27 157.45 157.45 157.36 157.36 13.3K
14:28 157.36 157.36 157.34 157.34 5.3K
14:29 157.33 157.35 157.30 157.35 31.7K
14:30 157.35 157.35 157.31 157.31 5.1K
14:31 157.32 157.32 157.30 157.30 1.8K
14:32 157.30 157.34 157.30 157.34 7.1K
14:33 157.34 157.34 157.33 157.34 1.6K
14:34 157.34 157.37 157.34 157.37 9.7K
14:35 157.37 157.39 157.37 157.37 8.2K
14:36 157.37 157.37 157.36 157.37 0.7K
14:37 157.38 157.38 157.38 157.38 6.5K
14:38 157.42 157.42 157.37 157.37 9.1K
14:39 157.36 157.36 157.34 157.34 5.6K
14:40 157.31 157.34 157.31 157.34 13.5K
14:41 157.32 157.32 157.31 157.31 7.8K
14:42 157.31 157.32 157.30 157.32 6.3K
14:43 157.32 157.34 157.32 157.33 13.6K
14:44 157.32 157.35 157.32 157.34 15.7K
14:45 157.35 157.35 157.34 157.34 1.7K
14:46 157.34 157.37 157.34 157.37 7.9K
14:47 157.37 157.41 157.37 157.41 34.8K
14:48 157.38 157.41 157.38 157.41 3.6K
14:49 157.43 157.43 157.41 157.41 1.5K
14:50 157.41 157.41 157.41 157.41 4.8K
14:51 157.40 157.40 157.36 157.36 7.6K
14:52 157.34 157.34 157.34 157.34 6.0K
14:53 157.33 157.33 157.31 157.31 1.5K
14:54 157.32 157.32 157.31 157.31 2.9K
14:55 157.31 157.31 157.27 157.28 2.4K
14:56 157.27 157.27 157.23 157.23 3.7K
14:57 157.23 157.27 157.23 157.27 4.1K
14:58 157.29 157.29 157.28 157.29 1.5K
14:59 157.29 157.33 157.29 157.33 13.3K
15:00 157.35 157.35 157.34 157.35 5.5K
15:01 157.34 157.35 157.34 157.35 3.0K
15:02 157.35 157.35 157.33 157.34 5.3K
15:03 157.35 157.37 157.35 157.37 1.9K
15:04 157.36 157.36 157.35 157.35 1.2K
15:05 157.34 157.35 157.34 157.35 5.4K
15:06 157.35 157.36 157.35 157.36 6.3K
15:07 157.35 157.35 157.35 157.35 2.0K
15:08 157.34 157.35 157.34 157.34 1.9K
15:09 157.34 157.35 157.34 157.35 0.6K
15:10 157.33 157.34 157.33 157.34 118.0K
15:11 157.34 157.34 157.28 157.28 20.0K
15:12 157.28 157.28 157.27 157.28 3.9K
15:13 157.27 157.29 157.27 157.29 7.7K
15:14 157.31 157.31 157.30 157.31 6.4K
15:15 157.33 157.36 157.33 157.36 10.0K
15:16 157.36 157.39 157.36 157.38 4.2K
15:17 157.38 157.39 157.38 157.39 3.7K
15:18 157.39 157.45 157.39 157.45 15.6K
15:19 157.46 157.46 157.45 157.45 113.0K
15:20 157.45 157.45 157.44 157.44 5.1K
15:21 157.45 157.46 157.45 157.45 7.1K
15:22 157.44 157.47 157.44 157.47 5.2K
15:23 157.46 157.47 157.45 157.45 6.7K
15:24 157.46 157.47 157.45 157.47 5.8K
15:25 157.48 157.48 157.45 157.46 6.4K
15:26 157.46 157.46 157.40 157.40 17.7K
15:27 157.35 157.35 157.35 157.35 3.5K
15:28 157.35 157.36 157.35 157.36 1.3K
15:29 157.36 157.36 157.34 157.35 5.1K
15:30 157.37 157.37 157.34 157.34 16.8K
15:31 157.33 157.33 157.30 157.32 10.4K
15:32 157.32 157.32 157.29 157.29 10.4K
15:33 157.27 157.29 157.27 157.29 5.5K
15:34 157.29 157.30 157.29 157.29 18.7K
15:35 157.30 157.31 157.28 157.28 9.1K
15:36 157.27 157.29 157.27 157.28 2.7K
15:37 157.28 157.30 157.27 157.30 3.8K
15:38 157.29 157.32 157.29 157.29 20.8K
15:39 157.30 157.30 157.29 157.29 8.0K
15:40 157.29 157.29 157.28 157.28 8.1K
15:41 157.29 157.41 157.29 157.41 74.6K
15:42 157.40 157.40 157.34 157.34 56.5K
15:43 157.35 157.36 157.35 157.36 10.3K
15:44 157.36 157.36 157.33 157.34 15.3K
15:45 157.33 157.37 157.33 157.37 25.6K
15:46 157.38 157.38 157.33 157.36 16.9K
15:47 157.36 157.39 157.36 157.39 12.0K
15:48 157.39 157.40 157.36 157.36 15.3K
15:49 157.37 157.37 157.36 157.36 9.6K
15:50 157.38 157.38 157.31 157.32 87.2K
15:51 157.33 157.40 157.33 157.39 33.0K
15:52 157.40 157.41 157.39 157.39 44.2K
15:53 157.39 157.40 157.37 157.37 28.0K
15:54 157.37 157.38 157.37 157.38 48.6K
15:55 157.36 157.36 157.33 157.35 38.2K
15:56 157.30 157.30 157.25 157.26 102.9K
15:57 157.25 157.25 157.23 157.23 66.4K
15:58 157.23 157.24 157.22 157.24 61.9K
15:59 157.23 157.28 157.23 157.28 122.0K
16:00 157.25 157.25 157.25 157.25 3,089.6K
16:01 157.25 157.25 157.25 157.25 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