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
09:30 157.92 158.07 157.90 158.07 149.6K
09:31 158.07 158.12 157.98 158.02 9.1K
09:32 158.11 158.23 158.07 158.23 2.3K
09:33 158.25 158.37 158.22 158.37 13.0K
09:34 158.37 158.40 158.37 158.37 9.8K
09:35 158.42 158.51 158.39 158.39 29.4K
09:36 158.36 158.36 158.30 158.30 22.8K
09:37 158.27 158.30 158.24 158.25 7.5K
09:38 158.02 158.10 158.02 158.09 12.3K
09:39 158.08 158.24 158.08 158.24 13.4K
09:40 158.19 158.19 158.05 158.05 23.3K
09:41 158.07 158.07 157.99 158.00 9.5K
09:42 158.04 158.04 157.99 157.99 5.4K
09:43 157.99 157.99 157.93 157.93 9.0K
09:44 157.94 157.94 157.88 157.88 1.9K
09:45 157.91 157.91 157.64 157.64 45.9K
09:46 157.66 157.71 157.60 157.71 13.9K
09:47 157.73 157.78 157.73 157.78 30.1K
09:48 157.78 157.79 157.76 157.77 5.8K
09:49 157.76 157.76 157.70 157.71 15.5K
09:50 157.70 157.71 157.68 157.71 9.7K
09:51 157.80 157.81 157.78 157.78 11.8K
09:52 157.78 157.87 157.78 157.84 4.1K
09:53 157.81 157.83 157.81 157.81 15.0K
09:54 157.79 157.81 157.76 157.76 5.2K
09:55 157.78 157.78 157.72 157.72 9.4K
09:56 157.71 157.73 157.71 157.73 3.8K
09:57 157.72 157.72 157.71 157.71 4.1K
09:58 157.68 157.69 157.65 157.69 10.5K
09:59 157.69 157.72 157.69 157.72 2.6K
10:00 157.81 157.86 157.81 157.86 16.7K
10:01 157.88 157.97 157.88 157.97 6.4K
10:02 158.14 158.16 158.08 158.08 10.8K
10:03 158.03 158.03 158.00 158.00 6.5K
10:04 157.99 157.99 157.94 157.99 7.4K
10:05 157.98 157.99 157.97 157.97 4.4K
10:06 157.98 158.00 157.98 158.00 2.7K
10:07 157.98 157.98 157.95 157.95 6.8K
10:08 157.94 157.94 157.90 157.90 4.6K
10:09 157.92 157.92 157.89 157.89 5.6K
10:10 157.88 157.88 157.78 157.78 14.4K
10:11 157.74 157.74 157.63 157.65 17.3K
10:12 157.66 157.66 157.66 157.66 9.9K
10:13 157.68 157.72 157.68 157.70 4.8K
10:14 157.72 157.78 157.72 157.78 5.2K
10:15 157.87 157.88 157.87 157.88 8.2K
10:16 157.97 157.99 157.97 157.97 16.2K
10:17 157.99 157.99 157.94 157.98 12.4K
10:18 157.98 157.98 157.92 157.92 3.5K
10:19 157.92 157.92 157.86 157.86 5.7K
10:20 157.87 157.87 157.77 157.77 43.7K
10:21 157.78 157.83 157.78 157.83 6.4K
10:22 157.83 157.83 157.75 157.75 3.1K
10:23 157.72 157.72 157.66 157.66 7.1K
10:24 157.66 157.68 157.66 157.68 4.1K
10:25 157.68 157.70 157.67 157.70 4.0K
10:26 157.69 157.72 157.69 157.72 4.6K
10:27 157.75 157.82 157.75 157.82 5.8K
10:28 157.80 157.80 157.79 157.79 5.4K
10:29 157.78 157.78 157.77 157.77 1.5K
10:30 157.76 157.85 157.76 157.85 8.6K
10:31 157.85 157.94 157.85 157.94 7.3K
10:32 157.93 157.93 157.90 157.90 5.9K
10:33 157.90 157.94 157.90 157.94 18.3K
10:34 157.94 157.96 157.94 157.95 4.7K
10:35 157.95 157.95 157.94 157.94 3.4K
10:36 158.00 158.01 157.97 158.01 12.8K
10:37 158.01 158.02 158.01 158.02 4.4K
10:38 157.95 157.95 157.93 157.93 15.7K
10:39 157.91 157.91 157.90 157.91 1.9K
10:40 157.86 157.87 157.86 157.86 8.4K
10:41 157.87 157.89 157.83 157.83 7.1K
10:42 157.84 157.89 157.84 157.89 9.9K
10:43 157.90 157.90 157.85 157.85 11.6K
10:44 157.84 157.84 157.73 157.73 27.9K
10:45 157.74 157.85 157.74 157.85 14.6K
10:46 157.88 157.88 157.87 157.87 6.0K
10:47 157.88 157.88 157.87 157.87 6.3K
10:48 157.88 157.88 157.80 157.80 6.4K
10:49 157.78 157.78 157.70 157.70 10.1K
10:50 157.70 157.70 157.68 157.69 2.4K
10:51 157.69 157.69 157.60 157.60 14.1K
10:52 157.62 157.67 157.62 157.67 3.5K
10:53 157.67 157.69 157.65 157.69 8.8K
10:54 157.69 157.69 157.68 157.68 3.6K
10:55 157.66 157.71 157.66 157.71 6.5K
10:56 157.71 157.74 157.71 157.74 7.6K
10:57 157.78 157.85 157.78 157.85 3.1K
10:58 157.85 157.85 157.79 157.79 11.3K
10:59 157.79 157.81 157.78 157.81 1.3K
11:00 157.89 157.90 157.87 157.87 6.6K
11:01 157.87 157.87 157.86 157.86 5.0K
11:02 157.87 157.88 157.86 157.88 2.7K
11:03 157.89 157.89 157.84 157.84 4.6K
11:04 157.85 157.86 157.85 157.86 2.9K
11:05 157.86 157.87 157.86 157.87 4.3K
11:06 157.88 157.88 157.86 157.87 4.9K
11:07 157.87 157.87 157.85 157.85 35.1K
11:08 157.86 157.86 157.85 157.86 1.5K
11:09 157.86 157.91 157.85 157.91 4.2K
11:10 157.89 157.99 157.89 157.99 6.5K
11:11 158.00 158.04 158.00 158.03 5.8K
11:12 158.03 158.03 158.03 158.03 1.4K
11:13 158.04 158.04 158.01 158.01 9.7K
11:14 158.00 158.00 157.98 157.98 1.9K
11:15 157.95 158.00 157.95 158.00 22.6K
11:16 158.01 158.02 158.01 158.02 5.6K
11:17 158.01 158.03 158.01 158.03 3.1K
11:18 158.03 158.03 158.01 158.01 4.9K
11:19 158.01 158.02 158.01 158.02 3.4K
11:20 158.03 158.04 158.03 158.04 3.5K
11:21 158.02 158.03 158.01 158.02 3.0K
11:22 158.00 158.00 157.95 157.97 9.8K
11:23 157.95 157.98 157.95 157.97 9.5K
11:24 157.96 157.96 157.95 157.95 0.7K
11:25 157.94 157.95 157.94 157.95 3.0K
11:26 157.98 158.03 157.98 158.03 7.5K
11:27 158.04 158.06 158.04 158.05 24.9K
11:28 158.12 158.13 158.12 158.13 6.9K
11:29 158.11 158.11 158.09 158.11 4.5K
11:30 158.11 158.11 158.11 158.11 2.5K
11:31 158.12 158.14 158.12 158.14 3.1K
11:32 158.15 158.16 158.15 158.15 7.3K
11:33 158.16 158.18 158.16 158.18 1.7K
11:34 158.17 158.18 158.16 158.18 5.1K
11:35 158.20 158.25 158.20 158.25 11.5K
11:36 158.25 158.25 158.24 158.24 2.6K
11:37 158.24 158.25 158.24 158.25 3.6K
11:38 158.24 158.24 158.20 158.20 7.8K
11:39 158.19 158.20 158.19 158.20 2.9K
11:40 158.19 158.21 158.19 158.21 8.9K
11:41 158.21 158.22 158.21 158.21 9.5K
11:42 158.17 158.18 158.16 158.18 12.1K
11:43 158.19 158.20 158.19 158.20 1.7K
11:44 158.21 158.22 158.21 158.22 8.2K
11:45 158.19 158.19 158.18 158.18 9.3K
11:46 158.20 158.21 158.20 158.21 4.8K
11:47 158.20 158.20 158.12 158.12 10.9K
11:48 158.07 158.09 158.07 158.09 15.0K
11:49 158.11 158.14 158.11 158.13 9.3K
11:50 158.13 158.14 158.13 158.14 5.1K
11:51 158.14 158.19 158.14 158.19 6.3K
11:52 158.19 158.20 158.19 158.20 4.8K
11:53 158.22 158.23 158.22 158.23 5.3K
11:54 158.23 158.24 158.22 158.22 7.6K
11:55 158.22 158.27 158.22 158.23 9.8K
11:56 158.22 158.22 158.18 158.18 3.7K
11:57 158.19 158.19 158.19 158.19 2.7K
11:58 158.18 158.18 158.16 158.16 2.5K
11:59 158.17 158.17 158.17 158.17 1.6K
12:00 158.17 158.17 158.17 158.17 1.6K
12:01 158.17 158.17 158.16 158.17 2.9K
12:02 158.17 158.18 158.14 158.14 6.7K
12:03 158.14 158.17 158.14 158.17 4.9K
12:04 158.17 158.17 158.16 158.16 1.8K
12:05 158.16 158.16 158.15 158.15 0.9K
12:06 158.16 158.22 158.16 158.22 6.8K
12:07 158.23 158.27 158.23 158.27 17.1K
12:08 158.33 158.35 158.33 158.35 9.5K
12:09 158.36 158.41 158.36 158.41 17.9K
12:10 158.41 158.41 158.40 158.40 5.8K
12:11 158.40 158.40 158.37 158.37 3.8K
12:12 158.38 158.38 158.32 158.32 4.9K
12:13 158.35 158.37 158.35 158.35 1.9K
12:14 158.35 158.35 158.34 158.35 0.8K
12:15 158.35 158.35 158.33 158.33 1.9K
12:16 158.33 158.35 158.33 158.34 2.0K
12:17 158.35 158.35 158.30 158.30 4.7K
12:18 158.30 158.30 158.28 158.28 5.3K
12:19 158.28 158.28 158.27 158.28 10.0K
12:20 158.29 158.29 158.29 158.29 1.5K
12:21 158.28 158.28 158.27 158.28 34.3K
12:22 158.28 158.29 158.28 158.29 2.4K
12:23 158.29 158.30 158.29 158.30 1.9K
12:24 158.30 158.30 158.29 158.29 1.1K
12:25 158.30 158.30 158.29 158.29 4.0K
12:26 158.29 158.30 158.29 158.30 3.0K
12:27 158.30 158.33 158.30 158.33 11.1K
12:28 158.33 158.35 158.33 158.34 15.3K
12:29 158.34 158.36 158.34 158.34 2.7K
12:30 158.34 158.35 158.34 158.34 1.7K
12:31 158.34 158.35 158.32 158.32 5.3K
12:32 158.31 158.33 158.31 158.33 4.8K
12:33 158.30 158.30 158.27 158.28 5.3K
12:34 158.27 158.27 158.26 158.26 1.5K
12:35 158.24 158.27 158.24 158.27 4.6K
12:36 158.28 158.28 158.27 158.27 5.2K
12:37 158.27 158.27 158.27 158.27 1.3K
12:38 158.24 158.24 158.14 158.14 19.6K
12:39 158.13 158.13 158.11 158.11 2.0K
12:40 158.12 158.13 158.12 158.12 5.3K
12:41 158.12 158.12 158.11 158.11 1.9K
12:42 158.16 158.16 158.13 158.14 20.8K
12:43 158.15 158.16 158.15 158.16 6.1K
12:44 158.16 158.16 158.14 158.14 3.3K
12:45 158.14 158.15 158.14 158.15 3.9K
12:46 158.14 158.15 158.13 158.13 3.1K
12:47 158.13 158.13 158.09 158.09 5.8K
12:48 158.09 158.10 158.06 158.06 2.4K
12:49 158.07 158.07 158.05 158.05 0.9K
12:50 158.05 158.08 158.05 158.07 6.7K
12:51 158.05 158.05 158.03 158.03 5.1K
12:52 158.05 158.06 158.05 158.06 3.6K
12:53 158.06 158.08 158.06 158.08 3.3K
12:54 158.08 158.10 158.08 158.10 4.6K
12:55 158.11 158.14 158.11 158.14 1.8K
12:56 158.20 158.20 158.19 158.19 5.0K
12:57 158.19 158.19 158.17 158.17 6.3K
12:58 158.19 158.20 158.14 158.14 4.0K
12:59 158.14 158.15 158.14 158.15 3.8K
13:00 158.15 158.16 158.14 158.14 3.2K
13:01 158.15 158.15 158.13 158.13 3.1K
13:02 158.13 158.13 158.08 158.08 9.1K
13:03 158.08 158.08 158.08 158.08 0.5K
13:04 158.07 158.07 158.06 158.06 6.0K
13:05 158.07 158.12 158.07 158.11 13.7K
13:06 158.11 158.14 158.11 158.14 15.2K
13:07 158.14 158.14 158.13 158.14 4.4K
13:08 158.14 158.17 158.14 158.17 4.0K
13:09 158.16 158.17 158.16 158.17 4.2K
13:10 158.17 158.17 158.17 158.17 0.9K
13:11 158.17 158.17 158.13 158.13 10.6K
13:12 158.12 158.12 158.11 158.11 0.9K
13:13 158.13 158.19 158.13 158.19 3.6K
13:14 158.21 158.26 158.21 158.26 3.7K
13:15 158.25 158.25 158.24 158.25 13.8K
13:16 158.26 158.27 158.26 158.26 6.2K
13:17 158.26 158.26 158.24 158.25 0.6K
13:18 158.20 158.20 158.17 158.17 15.4K
13:19 158.17 158.17 158.17 158.17 1.3K
13:20 158.17 158.17 158.17 158.17 9.4K
13:21 158.17 158.17 158.17 158.17 2.0K
13:22 158.17 158.17 158.17 158.17 0.8K
13:23 158.17 158.17 158.16 158.16 1.5K
13:24 158.16 158.16 158.14 158.14 3.4K
13:25 158.15 158.15 158.10 158.10 4.4K
13:26 158.08 158.10 158.07 158.09 14.5K
13:27 158.07 158.07 158.03 158.05 20.3K
13:28 158.03 158.05 158.02 158.05 6.8K
13:29 158.05 158.11 158.05 158.11 9.6K
13:30 158.12 158.12 158.08 158.08 8.1K
13:31 158.08 158.10 158.08 158.10 1.2K
13:32 158.09 158.10 158.09 158.10 3.9K
13:33 158.10 158.10 158.10 158.10 0.8K
13:34 158.13 158.13 158.08 158.09 18.8K
13:35 158.07 158.09 158.06 158.09 26.2K
13:36 158.08 158.12 158.08 158.11 9.8K
13:37 158.11 158.11 158.11 158.11 0.8K
13:38 158.11 158.13 158.11 158.13 2.7K
13:39 158.13 158.22 158.13 158.22 23.0K
13:40 158.25 158.25 158.24 158.24 5.0K
13:41 158.24 158.24 158.22 158.22 1.8K
13:42 158.28 158.28 158.28 158.28 10.8K
13:43 158.28 158.32 158.28 158.32 25.8K
13:44 158.32 158.34 158.32 158.34 14.1K
13:45 158.35 158.38 158.35 158.38 4.3K
13:46 158.41 158.42 158.41 158.42 1.9K
13:47 158.42 158.47 158.42 158.47 7.0K
13:48 158.45 158.45 158.44 158.44 7.0K
13:49 158.39 158.41 158.39 158.41 24.1K
13:50 158.41 158.41 158.40 158.40 2.7K
13:51 158.37 158.37 158.37 158.37 8.0K
13:52 158.37 158.42 158.37 158.42 3.5K
13:53 158.45 158.45 158.44 158.44 4.7K
13:54 158.47 158.47 158.47 158.47 2.6K
13:55 158.48 158.49 158.47 158.49 2.3K
13:56 158.50 158.51 158.50 158.51 1.1K
13:57 158.51 158.51 158.49 158.49 14.0K
13:58 158.48 158.48 158.47 158.47 8.3K
13:59 158.48 158.50 158.47 158.49 5.5K
14:00 158.48 158.49 158.48 158.49 4.0K
14:01 158.49 158.50 158.49 158.50 0.4K
14:02 158.51 158.57 158.51 158.56 31.9K
14:03 158.57 158.59 158.57 158.58 1.7K
14:04 158.60 158.64 158.60 158.64 11.1K
14:05 158.63 158.68 158.63 158.68 19.7K
14:06 158.68 158.71 158.68 158.70 19.2K
14:07 158.68 158.71 158.68 158.71 13.0K
14:08 158.79 158.84 158.79 158.84 61.7K
14:09 158.84 158.84 158.83 158.83 53.8K
14:10 158.82 158.83 158.73 158.73 14.7K
14:11 158.72 158.72 158.70 158.70 1.6K
14:12 158.70 158.72 158.70 158.72 4.6K
14:13 158.72 158.80 158.72 158.80 10.7K
14:14 158.80 158.80 158.77 158.78 3.2K
14:15 158.78 158.78 158.76 158.76 7.4K
14:16 158.77 158.78 158.76 158.76 4.2K
14:17 158.76 158.80 158.76 158.80 4.6K
14:18 158.83 158.84 158.83 158.83 7.6K
14:19 158.84 158.86 158.84 158.86 3.7K
14:20 158.86 158.88 158.86 158.88 8.7K
14:21 158.88 158.92 158.88 158.92 10.5K
14:22 158.93 158.93 158.92 158.93 19.0K
14:23 158.94 158.97 158.94 158.97 3.6K
14:24 158.95 158.96 158.95 158.95 4.6K
14:25 158.95 158.95 158.91 158.92 12.8K
14:26 158.94 158.94 158.93 158.93 6.2K
14:27 158.93 158.93 158.87 158.87 10.8K
14:28 158.88 158.88 158.87 158.88 8.9K
14:29 158.89 158.90 158.89 158.90 3.7K
14:30 158.91 158.92 158.91 158.92 2.4K
14:31 158.92 158.92 158.90 158.90 2.3K
14:32 158.89 158.91 158.89 158.91 1.8K
14:33 158.91 158.91 158.90 158.90 0.1K
14:34 158.93 158.94 158.93 158.93 9.6K
14:35 158.94 158.96 158.94 158.96 3.6K
14:36 158.97 158.98 158.97 158.98 7.9K
14:37 158.97 158.99 158.97 158.99 10.4K
14:38 159.00 159.00 158.99 158.99 4.1K
14:39 158.99 158.99 158.96 158.96 5.6K
14:40 158.97 158.99 158.96 158.99 3.4K
14:41 159.00 159.01 159.00 159.00 3.8K
14:42 159.00 159.01 159.00 159.01 9.0K
14:43 159.01 159.01 159.01 159.01 3.5K
14:44 159.01 159.03 159.01 159.03 7.2K
14:45 159.04 159.05 159.04 159.04 14.8K
14:46 159.04 159.04 159.03 159.03 7.4K
14:47 159.03 159.05 159.03 159.04 9.0K
14:48 159.07 159.09 159.07 159.09 9.7K
14:49 159.09 159.10 159.08 159.08 8.4K
14:50 159.08 159.08 159.06 159.08 5.7K
14:51 159.08 159.09 159.05 159.09 3.5K
14:52 159.08 159.13 159.08 159.13 4.9K
14:53 159.14 159.14 159.12 159.13 8.1K
14:54 159.13 159.13 159.12 159.12 10.5K
14:55 159.13 159.13 159.11 159.11 4.9K
14:56 159.11 159.11 159.10 159.11 21.0K
14:57 159.14 159.14 159.12 159.13 5.0K
14:58 159.12 159.13 159.12 159.13 6.7K
14:59 159.13 159.13 159.12 159.12 8.5K
15:00 159.12 159.13 159.12 159.13 1.2K
15:01 159.12 159.14 159.12 159.13 7.5K
15:02 159.13 159.13 159.13 159.13 4.4K
15:03 159.14 159.18 159.14 159.18 7.9K
15:04 159.21 159.23 159.21 159.23 7.8K
15:05 159.23 159.23 159.22 159.22 5.7K
15:06 159.22 159.22 159.19 159.20 17.7K
15:07 159.21 159.22 159.21 159.21 6.0K
15:08 159.19 159.19 159.16 159.16 18.6K
15:09 159.16 159.17 159.16 159.17 10.5K
15:10 159.17 159.19 159.16 159.19 2.6K
15:11 159.18 159.18 159.18 159.18 8.5K
15:12 159.21 159.21 159.19 159.19 9.9K
15:13 159.20 159.20 159.19 159.19 3.7K
15:14 159.19 159.19 159.18 159.18 3.1K
15:15 159.17 159.18 159.16 159.16 1.3K
15:16 159.17 159.18 159.14 159.14 6.4K
15:17 159.08 159.08 159.03 159.03 27.0K
15:18 159.03 159.03 159.03 159.03 5.7K
15:19 159.02 159.02 159.01 159.02 15.7K
15:20 159.03 159.04 159.03 159.04 18.5K
15:21 159.04 159.04 159.00 159.01 8.9K
15:22 159.01 159.02 159.01 159.02 1.6K
15:23 159.04 159.08 159.04 159.08 4.0K
15:24 159.08 159.09 159.08 159.09 4.3K
15:25 159.09 159.10 159.08 159.10 11.9K
15:26 159.06 159.06 159.03 159.03 33.8K
15:27 159.03 159.03 159.03 159.03 0.6K
15:28 159.04 159.04 159.04 159.04 1.4K
15:29 159.03 159.05 159.03 159.05 13.9K
15:30 159.05 159.12 159.05 159.12 25.6K
15:31 159.16 159.16 159.16 159.16 16.6K
15:32 159.14 159.14 159.11 159.12 30.1K
15:33 159.13 159.17 159.13 159.17 18.3K
15:34 159.17 159.18 159.17 159.18 33.8K
15:35 159.18 159.18 159.16 159.16 7.6K
15:36 159.17 159.17 159.14 159.14 9.9K
15:37 159.12 159.12 159.11 159.12 12.3K
15:38 159.14 159.14 159.12 159.12 4.2K
15:39 159.12 159.13 159.12 159.13 10.8K
15:40 159.14 159.14 159.14 159.14 6.9K
15:41 159.14 159.14 159.08 159.08 40.3K
15:42 159.08 159.08 159.06 159.06 21.2K
15:43 159.09 159.09 159.07 159.07 36.4K
15:44 159.06 159.07 159.00 159.00 46.8K
15:45 159.00 159.00 158.98 158.98 15.5K
15:46 159.00 159.03 159.00 159.03 25.2K
15:47 159.02 159.03 159.00 159.03 18.1K
15:48 159.03 159.03 159.02 159.02 6.4K
15:49 159.01 159.04 159.01 159.04 24.3K
15:50 159.01 159.06 159.01 159.05 82.4K
15:51 159.05 159.09 159.05 159.08 28.6K
15:52 158.99 159.00 158.99 158.99 69.3K
15:53 159.00 159.00 158.96 158.98 45.5K
15:54 158.97 159.01 158.96 159.01 52.9K
15:55 158.97 159.03 158.97 159.03 99.5K
15:56 159.05 159.06 159.03 159.03 43.0K
15:57 159.02 159.04 159.02 159.04 36.4K
15:58 159.04 159.04 159.03 159.03 61.4K
15:59 159.04 159.08 159.04 159.08 147.6K
16:00 159.05 159.05 159.05 159.05 1,933.5K
16:01 159.05 159.05 159.05 159.05 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