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
09:30 158.00 158.00 157.73 157.91 212.2K
09:31 157.91 157.91 157.82 157.82 12.8K
09:32 157.85 157.94 157.71 157.71 11.2K
09:33 157.78 157.79 157.74 157.74 4.3K
09:34 157.76 157.76 157.42 157.42 77.9K
09:35 157.45 157.49 157.14 157.14 28.7K
09:36 157.11 157.11 156.99 156.99 15.1K
09:37 156.94 156.94 156.82 156.82 26.9K
09:38 156.91 157.09 156.91 157.09 23.2K
09:39 157.05 157.14 157.05 157.14 14.4K
09:40 157.23 157.23 157.15 157.15 14.0K
09:41 157.21 157.33 157.21 157.33 14.2K
09:42 157.33 157.43 157.33 157.43 4.3K
09:43 157.45 157.45 157.41 157.41 9.1K
09:44 157.46 157.49 157.45 157.46 6.1K
09:45 157.38 157.57 157.38 157.57 25.1K
09:46 157.58 157.58 157.42 157.42 7.9K
09:47 157.44 157.45 157.43 157.44 11.8K
09:48 157.34 157.34 157.32 157.33 12.3K
09:49 157.33 157.33 157.27 157.29 16.5K
09:50 157.29 157.29 157.24 157.28 6.3K
09:51 157.28 157.30 157.26 157.30 13.8K
09:52 157.29 157.34 157.28 157.28 17.1K
09:53 157.30 157.30 157.29 157.30 5.8K
09:54 157.30 157.35 157.27 157.35 10.2K
09:55 157.30 157.31 157.25 157.31 9.8K
09:56 157.32 157.34 157.32 157.34 3.6K
09:57 157.33 157.33 157.29 157.33 3.4K
09:58 157.34 157.35 157.32 157.32 2.6K
09:59 157.29 157.29 157.27 157.28 14.3K
10:00 157.25 157.28 157.22 157.26 12.8K
10:01 157.28 157.28 157.24 157.24 3.3K
10:02 157.18 157.26 157.18 157.26 20.2K
10:03 157.27 157.41 157.26 157.41 31.1K
10:04 157.42 157.44 157.37 157.37 9.2K
10:05 157.37 157.46 157.37 157.46 17.7K
10:06 157.43 157.47 157.40 157.47 5.6K
10:07 157.45 157.46 157.39 157.39 31.5K
10:08 157.30 157.33 157.26 157.26 33.7K
10:09 157.24 157.36 157.24 157.31 22.2K
10:10 157.30 157.32 157.29 157.29 8.4K
10:11 157.32 157.33 157.28 157.28 13.9K
10:12 157.27 157.27 157.20 157.20 20.2K
10:13 157.20 157.20 157.18 157.18 4.8K
10:14 157.16 157.29 157.16 157.25 17.5K
10:15 157.22 157.23 157.20 157.20 6.0K
10:16 157.14 157.22 157.12 157.22 18.3K
10:17 157.27 157.32 157.27 157.32 11.7K
10:18 157.33 157.45 157.33 157.45 11.5K
10:19 157.44 157.47 157.44 157.47 6.8K
10:20 157.47 157.49 157.47 157.49 4.5K
10:21 157.49 157.49 157.47 157.47 6.1K
10:22 157.46 157.46 157.38 157.39 9.1K
10:23 157.44 157.44 157.40 157.40 15.7K
10:24 157.38 157.38 157.27 157.27 11.8K
10:25 157.26 157.27 157.22 157.22 36.6K
10:26 157.20 157.21 157.19 157.20 8.5K
10:27 157.18 157.22 157.18 157.21 35.6K
10:28 157.21 157.26 157.21 157.26 6.1K
10:29 157.30 157.30 157.26 157.26 7.9K
10:30 157.26 157.26 157.19 157.19 9.2K
10:31 157.19 157.20 157.18 157.18 9.5K
10:32 157.16 157.16 157.13 157.14 9.8K
10:33 157.15 157.18 157.15 157.18 7.6K
10:34 157.16 157.16 157.14 157.16 8.3K
10:35 157.16 157.22 157.16 157.16 27.6K
10:36 157.04 157.06 157.03 157.03 11.8K
10:37 157.04 157.04 156.97 156.97 10.4K
10:38 157.00 157.03 157.00 157.01 7.2K
10:39 157.01 157.04 157.00 157.00 3.3K
10:40 157.00 157.04 157.00 157.04 2.7K
10:41 157.03 157.18 157.03 157.18 19.4K
10:42 157.15 157.16 157.15 157.16 3.0K
10:43 157.16 157.16 157.15 157.15 7.0K
10:44 157.16 157.21 157.16 157.21 4.6K
10:45 157.25 157.25 157.21 157.23 6.4K
10:46 157.22 157.22 157.21 157.22 2.5K
10:47 157.21 157.22 157.21 157.22 2.5K
10:48 157.23 157.23 157.21 157.21 4.8K
10:49 157.19 157.19 157.14 157.15 10.0K
10:50 157.16 157.16 157.08 157.08 8.8K
10:51 157.10 157.12 157.10 157.12 6.1K
10:52 157.12 157.17 157.12 157.17 6.8K
10:53 157.14 157.17 157.14 157.17 4.5K
10:54 157.19 157.22 157.19 157.20 9.3K
10:55 157.21 157.21 157.19 157.20 8.7K
10:56 157.23 157.25 157.23 157.25 7.4K
10:57 157.25 157.32 157.25 157.30 73.0K
10:58 157.33 157.33 157.31 157.32 6.4K
10:59 157.30 157.30 157.28 157.28 2.7K
11:00 157.28 157.30 157.27 157.27 13.6K
11:01 157.27 157.28 157.27 157.28 2.6K
11:02 157.27 157.27 157.26 157.27 4.6K
11:03 157.27 157.27 157.20 157.20 11.7K
11:04 157.19 157.25 157.19 157.25 2.5K
11:05 157.25 157.25 157.22 157.24 7.3K
11:06 157.25 157.25 157.24 157.24 5.3K
11:07 157.29 157.31 157.29 157.31 6.6K
11:08 157.33 157.39 157.33 157.39 3.9K
11:09 157.41 157.42 157.41 157.41 8.6K
11:10 157.42 157.42 157.40 157.40 6.0K
11:11 157.40 157.43 157.40 157.43 2.0K
11:12 157.43 157.43 157.43 157.43 3.2K
11:13 157.44 157.45 157.43 157.44 2.2K
11:14 157.44 157.44 157.43 157.43 1.5K
11:15 157.41 157.44 157.41 157.44 1.7K
11:16 157.44 157.44 157.44 157.44 4.9K
11:17 157.46 157.50 157.46 157.50 8.4K
11:18 157.51 157.53 157.51 157.51 3.9K
11:19 157.51 157.51 157.47 157.48 9.8K
11:20 157.48 157.49 157.48 157.49 7.3K
11:21 157.52 157.56 157.50 157.55 11.3K
11:22 157.57 157.61 157.57 157.61 6.9K
11:23 157.61 157.68 157.61 157.68 26.8K
11:24 157.68 157.69 157.68 157.69 6.1K
11:25 157.69 157.70 157.68 157.70 2.8K
11:26 157.69 157.69 157.68 157.68 16.1K
11:27 157.70 157.72 157.70 157.72 21.6K
11:28 157.73 157.83 157.73 157.83 4.9K
11:29 157.85 157.88 157.85 157.85 6.3K
11:30 157.85 157.85 157.75 157.75 10.5K
11:31 157.75 157.75 157.69 157.69 9.9K
11:32 157.68 157.69 157.68 157.69 2.3K
11:33 157.71 157.72 157.71 157.71 2.8K
11:34 157.71 157.74 157.71 157.74 9.1K
11:35 157.74 157.81 157.73 157.79 8.4K
11:36 157.79 157.80 157.79 157.79 9.1K
11:37 157.80 157.86 157.80 157.86 13.4K
11:38 157.86 157.88 157.86 157.88 11.3K
11:39 157.84 157.89 157.82 157.89 20.8K
11:40 157.88 157.89 157.88 157.88 4.6K
11:41 157.88 157.89 157.86 157.86 3.6K
11:42 157.86 157.86 157.82 157.82 6.8K
11:43 157.84 157.84 157.82 157.82 11.2K
11:44 157.82 157.82 157.75 157.75 8.0K
11:45 157.75 157.77 157.75 157.77 1.9K
11:46 157.79 157.82 157.79 157.82 1.7K
11:47 157.83 157.83 157.80 157.81 4.3K
11:48 157.82 157.84 157.80 157.84 5.3K
11:49 157.84 157.85 157.81 157.81 11.1K
11:50 157.81 157.82 157.80 157.80 2.3K
11:51 157.79 157.81 157.79 157.81 6.4K
11:52 157.78 157.78 157.76 157.76 9.2K
11:53 157.78 157.78 157.77 157.77 1.5K
11:54 157.77 157.78 157.77 157.77 1.0K
11:55 157.77 157.78 157.77 157.78 0.4K
11:56 157.78 157.80 157.78 157.80 7.2K
11:57 157.78 157.86 157.78 157.86 18.2K
11:58 157.87 157.89 157.87 157.89 0.7K
11:59 157.92 157.95 157.92 157.95 14.4K
12:00 157.95 157.96 157.91 157.91 5.6K
12:01 157.91 157.91 157.90 157.90 1.0K
12:02 157.90 157.91 157.88 157.91 4.5K
12:03 157.91 157.92 157.90 157.92 3.0K
12:04 157.97 157.97 157.95 157.95 2.6K
12:05 157.95 157.95 157.89 157.89 7.5K
12:06 157.89 157.89 157.82 157.82 6.5K
12:07 157.82 157.82 157.69 157.69 31.3K
12:08 157.70 157.70 157.67 157.67 2.2K
12:09 157.66 157.69 157.66 157.69 1.8K
12:10 157.67 157.69 157.67 157.69 1.3K
12:11 157.71 157.71 157.69 157.69 1.8K
12:12 157.71 157.73 157.71 157.73 3.7K
12:13 157.72 157.72 157.72 157.72 4.7K
12:14 157.71 157.72 157.71 157.72 3.6K
12:15 157.72 157.77 157.72 157.77 6.4K
12:16 157.74 157.75 157.74 157.75 7.7K
12:17 157.74 157.74 157.74 157.74 4.7K
12:18 157.75 157.75 157.75 157.75 2.3K
12:19 157.75 157.75 157.75 157.75 2.5K
12:20 157.81 157.81 157.81 157.81 7.4K
12:21 157.81 157.84 157.81 157.84 2.4K
12:22 157.87 157.87 157.86 157.86 2.5K
12:23 157.89 157.89 157.88 157.88 2.4K
12:24 157.88 157.89 157.86 157.86 5.5K
12:25 157.85 157.85 157.84 157.85 7.8K
12:26 157.87 157.90 157.87 157.90 6.4K
12:27 157.90 157.94 157.90 157.91 6.2K
12:28 157.92 157.92 157.92 157.92 5.1K
12:29 157.91 157.91 157.88 157.88 1,707.4K
12:30 157.88 157.89 157.88 157.89 4.9K
12:31 157.88 157.88 157.87 157.87 1.1K
12:32 157.88 157.88 157.87 157.87 10.3K
12:33 157.87 157.87 157.87 157.87 0.1K
12:34 157.87 157.87 157.86 157.86 4.2K
12:35 157.87 157.87 157.87 157.87 2.6K
12:36 157.87 157.90 157.87 157.90 1.0K
12:37 157.91 157.92 157.91 157.92 8.6K
12:38 157.90 157.90 157.89 157.90 6.5K
12:39 157.89 157.89 157.86 157.87 4.8K
12:40 157.87 157.89 157.87 157.89 2.1K
12:41 157.90 157.91 157.90 157.91 2.5K
12:42 157.93 157.94 157.93 157.93 7.4K
12:43 157.93 157.95 157.93 157.95 6.9K
12:44 157.94 157.95 157.93 157.93 9.0K
12:45 157.93 157.97 157.93 157.97 2.3K
12:46 157.97 157.97 157.97 157.97 1.5K
12:47 157.95 157.95 157.92 157.92 3.8K
12:48 157.93 157.94 157.93 157.94 6.4K
12:49 157.94 158.00 157.94 158.00 52.4K
12:50 157.99 157.99 157.98 157.98 4.1K
12:51 157.98 157.98 157.98 157.98 2.3K
12:52 157.98 157.98 157.96 157.96 4.5K
12:53 157.95 157.95 157.95 157.95 2.1K
12:54 157.94 157.97 157.94 157.97 2.8K
12:55 157.95 157.95 157.94 157.95 3.1K
12:56 157.95 157.97 157.95 157.96 2.6K
12:57 157.96 157.99 157.96 157.99 11.5K
12:58 157.97 157.99 157.97 157.97 2.2K
12:59 157.99 158.01 157.98 158.01 11.7K
13:00 158.03 158.09 158.03 158.09 13.0K
13:01 158.08 158.13 158.08 158.13 3.3K
13:02 158.11 158.15 158.11 158.15 3.6K
13:03 158.14 158.17 158.14 158.15 9.2K
13:04 158.14 158.20 158.14 158.20 6.3K
13:05 158.21 158.23 158.21 158.23 12.8K
13:06 158.23 158.35 158.21 158.35 62.9K
13:07 158.34 158.36 158.33 158.36 14.2K
13:08 158.37 158.37 158.31 158.31 19.1K
13:09 158.31 158.32 158.31 158.31 2.6K
13:10 158.30 158.30 158.28 158.28 7.3K
13:11 158.30 158.31 158.30 158.31 2.9K
13:12 158.29 158.30 158.26 158.26 20.2K
13:13 158.27 158.27 158.26 158.27 2.3K
13:14 158.26 158.26 158.23 158.23 5.0K
13:15 158.23 158.23 158.23 158.23 3.9K
13:16 158.22 158.26 158.22 158.26 9.0K
13:17 158.26 158.27 158.25 158.25 2.6K
13:18 158.25 158.26 158.25 158.26 1.9K
13:19 158.26 158.26 158.23 158.23 3.3K
13:20 158.18 158.20 158.18 158.20 4.0K
13:21 158.22 158.22 158.21 158.21 5.9K
13:22 158.21 158.21 158.15 158.15 8.7K
13:23 158.16 158.16 158.15 158.15 3.0K
13:24 158.15 158.15 158.15 158.15 2.5K
13:25 158.15 158.15 158.14 158.15 0.5K
13:26 158.17 158.17 158.16 158.16 5.4K
13:27 158.17 158.18 158.17 158.18 3.2K
13:28 158.18 158.18 158.16 158.16 1.9K
13:29 158.19 158.19 158.16 158.16 4.7K
13:30 158.17 158.18 158.17 158.18 0.2K
13:31 158.19 158.19 158.16 158.17 11.7K
13:32 158.17 158.21 158.17 158.21 19.4K
13:33 158.24 158.24 158.20 158.20 4.1K
13:34 158.20 158.20 158.20 158.20 1.2K
13:35 158.19 158.19 158.15 158.15 7.3K
13:36 158.16 158.16 158.16 158.16 12.0K
13:37 158.15 158.15 158.10 158.10 3.8K
13:38 158.10 158.10 158.07 158.07 1.6K
13:39 158.09 158.10 158.09 158.10 1.6K
13:40 158.10 158.13 158.10 158.13 5.3K
13:41 158.14 158.14 158.13 158.14 4.5K
13:42 158.14 158.17 158.14 158.16 2.3K
13:43 158.09 158.09 158.08 158.08 15.9K
13:44 158.10 158.10 158.09 158.10 2.5K
13:45 158.11 158.12 158.10 158.12 5.1K
13:46 158.14 158.16 158.14 158.16 3.8K
13:47 158.14 158.14 158.14 158.14 0.3K
13:48 158.14 158.20 158.14 158.20 5.0K
13:49 158.22 158.22 158.21 158.21 9.2K
13:50 158.22 158.22 158.20 158.21 2.4K
13:51 158.21 158.23 158.21 158.23 7.5K
13:52 158.23 158.23 158.14 158.14 7.4K
13:53 158.14 158.14 158.12 158.12 4.1K
13:54 158.12 158.12 158.11 158.11 2.3K
13:55 158.12 158.12 158.07 158.07 29.6K
13:56 158.02 158.03 158.02 158.03 37.8K
13:57 158.04 158.04 158.03 158.03 1.9K
13:58 158.03 158.03 158.01 158.01 3.8K
13:59 158.01 158.03 158.01 158.03 4.6K
14:00 158.02 158.09 158.02 158.04 12.8K
14:01 158.04 158.04 158.02 158.04 10.2K
14:02 158.04 158.04 158.01 158.02 1.0K
14:03 158.01 158.02 158.01 158.02 1.8K
14:04 158.00 158.02 158.00 158.02 2.2K
14:05 158.01 158.01 158.01 158.01 3.3K
14:06 158.00 158.02 157.98 157.98 7.3K
14:07 157.96 157.98 157.96 157.98 2.5K
14:08 157.98 157.98 157.96 157.97 2.6K
14:09 157.97 157.97 157.95 157.95 2.0K
14:10 157.95 157.97 157.95 157.96 9.2K
14:11 157.94 157.96 157.92 157.92 3.0K
14:12 157.91 157.93 157.91 157.93 1.9K
14:13 157.93 157.93 157.93 157.93 0.4K
14:14 157.92 157.93 157.92 157.92 2.5K
14:15 157.94 157.94 157.92 157.92 3.4K
14:16 157.92 157.93 157.92 157.92 3.2K
14:17 157.93 157.93 157.92 157.92 3.4K
14:18 157.93 157.93 157.92 157.92 1.2K
14:19 157.92 157.93 157.92 157.93 10.6K
14:20 157.93 157.94 157.92 157.92 3.7K
14:21 157.89 157.91 157.89 157.91 4.1K
14:22 157.91 157.92 157.90 157.92 2.0K
14:23 157.90 157.92 157.90 157.92 27.2K
14:24 157.91 157.92 157.91 157.91 4.3K
14:25 157.92 157.92 157.77 157.77 41.8K
14:26 157.76 157.76 157.75 157.75 4.3K
14:27 157.75 157.76 157.75 157.76 2.4K
14:28 157.77 157.83 157.77 157.83 5.0K
14:29 157.82 157.82 157.82 157.82 2.7K
14:30 157.81 157.91 157.81 157.91 20.7K
14:31 157.91 157.92 157.91 157.92 4.5K
14:32 157.92 157.92 157.89 157.89 7.0K
14:33 157.92 157.93 157.91 157.93 4.1K
14:34 157.91 157.93 157.91 157.92 2.4K
14:35 157.93 157.95 157.93 157.95 1.1K
14:36 157.95 157.95 157.91 157.94 19.9K
14:37 157.94 157.95 157.93 157.93 4.9K
14:38 157.92 157.92 157.91 157.92 0.6K
14:39 157.93 157.93 157.92 157.92 4.0K
14:40 157.92 157.92 157.91 157.91 3.8K
14:41 157.91 157.91 157.90 157.91 2.0K
14:42 157.91 157.91 157.90 157.90 1.9K
14:43 157.90 157.91 157.90 157.91 3.3K
14:44 157.89 157.90 157.89 157.90 1.9K
14:45 157.93 157.93 157.92 157.93 5.0K
14:46 157.94 157.97 157.94 157.97 3.4K
14:47 157.96 157.96 157.92 157.92 5.9K
14:48 157.92 157.94 157.92 157.94 3.2K
14:49 157.95 157.96 157.92 157.92 10.0K
14:50 157.91 157.91 157.90 157.91 15.6K
14:51 157.91 157.91 157.90 157.91 4.4K
14:52 157.90 157.90 157.89 157.89 9.7K
14:53 157.89 157.89 157.88 157.88 2.2K
14:54 157.88 157.89 157.88 157.89 2.3K
14:55 157.83 157.85 157.83 157.85 8.8K
14:56 157.85 157.85 157.83 157.83 3.3K
14:57 157.82 157.85 157.82 157.85 30.0K
14:58 157.86 157.86 157.85 157.86 4.4K
14:59 157.86 157.87 157.85 157.87 6.9K
15:00 157.86 157.86 157.83 157.83 1.7K
15:01 157.83 157.83 157.80 157.80 7.0K
15:02 157.82 157.83 157.80 157.80 2.9K
15:03 157.80 157.84 157.80 157.84 9.4K
15:04 157.85 157.87 157.85 157.87 8.4K
15:05 157.87 157.89 157.87 157.89 3.9K
15:06 157.90 157.90 157.89 157.90 3.5K
15:07 157.87 157.87 157.83 157.83 7.5K
15:08 157.87 157.89 157.86 157.86 6.3K
15:09 157.87 157.90 157.87 157.90 4.5K
15:10 157.90 157.90 157.89 157.89 2.5K
15:11 157.90 157.92 157.90 157.91 3.3K
15:12 157.91 157.92 157.91 157.92 1.4K
15:13 157.95 157.95 157.93 157.93 7.8K
15:14 158.00 158.01 158.00 158.01 58.1K
15:15 158.00 158.04 158.00 158.04 32.9K
15:16 158.02 158.02 158.00 158.00 11.1K
15:17 158.00 158.00 157.96 157.97 9.5K
15:18 157.97 158.01 157.97 158.01 3.5K
15:19 158.01 158.01 158.01 158.01 15.9K
15:20 158.00 158.00 158.00 158.00 16.9K
15:21 158.00 158.00 157.98 157.98 4.6K
15:22 157.99 158.00 157.99 158.00 9.3K
15:23 158.01 158.16 158.01 158.16 73.2K
15:24 158.17 158.18 158.17 158.18 11.1K
15:25 158.20 158.22 158.20 158.22 12.0K
15:26 158.22 158.22 158.11 158.11 30.2K
15:27 158.12 158.13 158.11 158.13 9.1K
15:28 158.13 158.13 158.10 158.11 8.9K
15:29 158.14 158.15 158.11 158.15 7.2K
15:30 158.12 158.12 158.10 158.10 7.4K
15:31 158.10 158.10 158.04 158.05 7.0K
15:32 158.04 158.04 158.03 158.04 5.0K
15:33 158.03 158.03 158.00 158.00 23.6K
15:34 158.00 158.01 157.99 157.99 5.2K
15:35 157.96 157.98 157.96 157.96 11.6K
15:36 157.96 157.96 157.95 157.95 2.5K
15:37 157.95 157.96 157.94 157.96 5.3K
15:38 157.97 157.97 157.95 157.95 12.6K
15:39 157.95 157.96 157.94 157.94 12.2K
15:40 157.94 157.94 157.94 157.94 4.0K
15:41 157.94 157.94 157.92 157.94 5.5K
15:42 157.96 157.96 157.93 157.93 19.6K
15:43 157.91 157.91 157.90 157.90 25.2K
15:44 157.92 157.93 157.91 157.93 7.9K
15:45 157.92 157.92 157.89 157.89 42.8K
15:46 157.89 157.89 157.80 157.80 21.6K
15:47 157.83 157.87 157.83 157.87 19.3K
15:48 157.85 157.85 157.84 157.84 12.6K
15:49 157.85 157.85 157.82 157.82 41.0K
15:50 157.77 157.77 157.71 157.71 45.2K
15:51 157.68 157.72 157.68 157.72 37.4K
15:52 157.73 157.76 157.71 157.76 31.2K
15:53 157.75 157.77 157.74 157.74 37.8K
15:54 157.75 157.78 157.75 157.78 44.6K
15:55 157.80 157.85 157.80 157.84 73.9K
15:56 157.88 157.92 157.87 157.90 112.0K
15:57 157.88 157.92 157.88 157.92 91.6K
15:58 157.90 157.90 157.87 157.90 54.3K
15:59 157.88 157.91 157.88 157.88 167.1K
16:00 157.87 157.87 157.87 157.87 1,644.9K
16:01 157.87 157.87 157.87 157.87 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