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
09:30 156.30 156.36 156.30 156.36 101.6K
09:31 156.55 156.55 156.51 156.51 16.2K
09:32 156.46 156.55 156.46 156.53 9.1K
09:33 156.55 156.71 156.55 156.71 19.3K
09:34 156.69 156.71 156.69 156.70 5.1K
09:35 156.68 156.68 156.61 156.61 18.7K
09:36 156.73 156.73 156.66 156.66 19.5K
09:37 156.73 156.78 156.73 156.76 6.5K
09:38 156.76 156.90 156.76 156.90 2.4K
09:39 156.91 156.96 156.91 156.91 3.7K
09:40 156.98 156.99 156.94 156.99 31.3K
09:41 157.07 157.07 157.04 157.04 35.1K
09:42 157.07 157.07 157.01 157.01 9.8K
09:43 157.02 157.07 157.02 157.07 13.1K
09:44 157.20 157.20 157.16 157.16 36.0K
09:45 157.18 157.39 157.18 157.39 28.9K
09:46 157.44 157.54 157.43 157.54 25.3K
09:47 157.53 157.64 157.53 157.53 9.5K
09:48 157.52 157.52 157.45 157.46 11.4K
09:49 157.44 157.48 157.44 157.48 6.8K
09:50 157.46 157.47 157.44 157.45 16.2K
09:51 157.41 157.55 157.41 157.53 17.2K
09:52 157.53 157.53 157.52 157.53 5.6K
09:53 157.52 157.64 157.52 157.64 16.1K
09:54 157.64 157.65 157.58 157.58 7.7K
09:55 157.58 157.58 157.49 157.49 12.9K
09:56 157.50 157.54 157.50 157.54 10.5K
09:57 157.53 157.56 157.53 157.53 9.8K
09:58 157.50 157.55 157.50 157.54 5.0K
09:59 157.56 157.56 157.48 157.48 7.2K
10:00 157.50 157.53 157.48 157.53 5.7K
10:01 157.53 157.54 157.53 157.54 3.3K
10:02 157.56 157.64 157.56 157.64 18.0K
10:03 157.59 157.59 157.50 157.54 12.8K
10:04 157.57 157.57 157.50 157.56 13.8K
10:05 157.58 157.58 157.55 157.56 10.2K
10:06 157.55 157.60 157.55 157.58 10.0K
10:07 157.58 157.58 157.52 157.52 6.5K
10:08 157.52 157.62 157.52 157.62 15.9K
10:09 157.62 157.70 157.62 157.70 36.3K
10:10 157.75 157.80 157.74 157.80 16.2K
10:11 157.80 157.80 157.63 157.63 12.2K
10:12 157.63 157.66 157.63 157.64 4.2K
10:13 157.64 157.69 157.64 157.69 9.4K
10:14 157.62 157.62 157.53 157.53 14.3K
10:15 157.53 157.53 157.49 157.49 9.8K
10:16 157.46 157.51 157.46 157.50 12.1K
10:17 157.53 157.57 157.53 157.56 12.6K
10:18 157.52 157.52 157.51 157.52 4.6K
10:19 157.53 157.53 157.51 157.53 1.3K
10:20 157.50 157.53 157.50 157.53 3.1K
10:21 157.56 157.57 157.54 157.57 7.5K
10:22 157.57 157.63 157.57 157.61 14.4K
10:23 157.57 157.57 157.54 157.54 3.5K
10:24 157.55 157.58 157.55 157.58 4.1K
10:25 157.60 157.66 157.60 157.66 14.0K
10:26 157.66 157.70 157.66 157.70 5.5K
10:27 157.66 157.66 157.61 157.61 4.1K
10:28 157.62 157.66 157.62 157.66 5.1K
10:29 157.62 157.63 157.62 157.62 5.6K
10:30 157.63 157.65 157.61 157.65 11.8K
10:31 157.66 157.67 157.66 157.67 8.7K
10:32 157.63 157.65 157.63 157.63 12.3K
10:33 157.62 157.62 157.61 157.61 2.8K
10:34 157.57 157.58 157.57 157.57 3.5K
10:35 157.59 157.59 157.58 157.58 4.1K
10:36 157.58 157.61 157.58 157.60 3.7K
10:37 157.71 157.72 157.71 157.71 61.1K
10:38 157.70 157.73 157.70 157.70 13.2K
10:39 157.69 157.73 157.69 157.73 10.9K
10:40 157.72 157.74 157.65 157.65 7.0K
10:41 157.64 157.64 157.62 157.62 1.4K
10:42 157.62 157.64 157.62 157.64 6.5K
10:43 157.67 157.68 157.66 157.67 14.9K
10:44 157.64 157.64 157.63 157.63 8.4K
10:45 157.63 157.64 157.63 157.63 0.9K
10:46 157.64 157.64 157.63 157.63 17.5K
10:47 157.61 157.61 157.57 157.57 3.7K
10:48 157.57 157.66 157.57 157.66 3.4K
10:49 157.65 157.66 157.64 157.66 5.6K
10:50 157.65 157.66 157.65 157.65 2.7K
10:51 157.67 157.73 157.67 157.73 2.6K
10:52 157.73 157.74 157.72 157.74 6.6K
10:53 157.74 157.75 157.74 157.75 12.4K
10:54 157.72 157.72 157.69 157.69 6.3K
10:55 157.68 157.68 157.65 157.65 1.1K
10:56 157.62 157.66 157.62 157.66 15.5K
10:57 157.69 157.69 157.67 157.68 4.3K
10:58 157.66 157.69 157.66 157.69 3.2K
10:59 157.69 157.69 157.64 157.64 5.7K
11:00 157.62 157.62 157.61 157.61 2.1K
11:01 157.57 157.57 157.53 157.53 10.1K
11:02 157.51 157.51 157.50 157.50 7.7K
11:03 157.54 157.58 157.54 157.58 8.0K
11:04 157.58 157.64 157.58 157.64 2.6K
11:05 157.63 157.67 157.63 157.67 2.7K
11:06 157.68 157.71 157.68 157.69 3.0K
11:07 157.71 157.72 157.69 157.69 4.5K
11:08 157.68 157.69 157.68 157.69 3.8K
11:09 157.69 157.71 157.69 157.71 4.0K
11:10 157.71 157.73 157.71 157.73 1.7K
11:11 157.73 157.74 157.72 157.72 8.5K
11:12 157.71 157.79 157.71 157.79 19.1K
11:13 157.83 157.85 157.82 157.84 9.4K
11:14 157.82 157.82 157.78 157.78 3.5K
11:15 157.82 157.82 157.82 157.82 18.7K
11:16 157.83 157.88 157.83 157.86 9.4K
11:17 157.86 157.87 157.83 157.83 6.8K
11:18 157.87 157.87 157.85 157.85 8.3K
11:19 157.86 157.89 157.86 157.89 17.5K
11:20 157.90 157.90 157.87 157.87 13.8K
11:21 157.87 157.87 157.80 157.80 5.4K
11:22 157.80 157.80 157.70 157.70 8.1K
11:23 157.68 157.68 157.67 157.67 4.9K
11:24 157.67 157.68 157.66 157.66 5.3K
11:25 157.67 157.67 157.63 157.63 9.1K
11:26 157.63 157.63 157.58 157.60 21.9K
11:27 157.61 157.61 157.58 157.61 7.7K
11:28 157.63 157.63 157.60 157.60 9.7K
11:29 157.60 157.60 157.59 157.59 1.8K
11:30 157.57 157.57 157.53 157.55 15.3K
11:31 157.55 157.57 157.54 157.57 11.6K
11:32 157.57 157.59 157.57 157.59 3.0K
11:33 157.61 157.61 157.60 157.61 9.6K
11:34 157.63 157.75 157.63 157.75 13.8K
11:35 157.75 157.89 157.75 157.89 17.2K
11:36 157.88 157.88 157.85 157.86 8.2K
11:37 157.82 157.82 157.80 157.80 3.4K
11:38 157.81 157.81 157.79 157.80 1.5K
11:39 157.82 157.84 157.82 157.84 2.2K
11:40 157.84 157.96 157.84 157.96 11.9K
11:41 157.93 157.93 157.90 157.90 10.7K
11:42 157.91 157.91 157.91 157.91 1.8K
11:43 157.90 157.90 157.88 157.88 17.5K
11:44 157.87 157.87 157.80 157.80 10.2K
11:45 157.79 157.82 157.79 157.80 3.5K
11:46 157.80 157.81 157.80 157.81 2.7K
11:47 157.83 157.83 157.78 157.78 12.9K
11:48 157.79 157.79 157.78 157.79 16.4K
11:49 157.78 157.80 157.78 157.79 8.2K
11:50 157.79 157.89 157.79 157.89 17.2K
11:51 157.89 157.90 157.88 157.89 9.2K
11:52 157.91 157.91 157.87 157.87 5.3K
11:53 157.88 157.89 157.86 157.86 7.1K
11:54 157.87 157.90 157.87 157.90 9.4K
11:55 157.90 157.92 157.89 157.89 16.9K
11:56 157.89 157.89 157.88 157.88 2.7K
11:57 157.88 157.90 157.88 157.90 9.1K
11:58 157.90 157.90 157.89 157.89 6.4K
11:59 157.89 157.89 157.88 157.88 6.8K
12:00 157.88 157.89 157.88 157.89 1.9K
12:01 157.89 157.89 157.83 157.83 17.0K
12:02 157.80 157.80 157.77 157.78 3.7K
12:03 157.82 157.82 157.80 157.80 13.1K
12:04 157.80 157.82 157.79 157.79 6.6K
12:05 157.81 157.82 157.81 157.82 3.5K
12:06 157.81 157.81 157.80 157.81 3.7K
12:07 157.78 157.78 157.76 157.77 9.2K
12:08 157.77 157.77 157.76 157.76 30.7K
12:09 157.74 157.74 157.71 157.73 9.4K
12:10 157.71 157.71 157.68 157.68 4.5K
12:11 157.68 157.77 157.68 157.75 36.2K
12:12 157.75 157.75 157.74 157.75 5.1K
12:13 157.74 157.78 157.74 157.78 3.4K
12:14 157.78 157.79 157.78 157.79 7.4K
12:15 157.79 157.82 157.79 157.82 3.7K
12:16 157.82 157.82 157.79 157.81 5.9K
12:17 157.82 157.82 157.82 157.82 1.9K
12:18 157.84 157.86 157.83 157.86 4.9K
12:19 157.85 157.86 157.84 157.84 9.1K
12:20 157.84 157.90 157.84 157.89 16.1K
12:21 157.89 157.90 157.88 157.88 2.1K
12:22 157.88 157.89 157.87 157.89 6.5K
12:23 157.84 157.87 157.84 157.87 13.2K
12:24 157.87 157.88 157.87 157.88 0.3K
12:25 157.88 157.91 157.88 157.88 4.8K
12:26 157.88 157.88 157.87 157.87 14.1K
12:27 157.87 157.92 157.86 157.92 7.9K
12:28 157.92 157.94 157.92 157.94 1.4K
12:29 157.93 157.94 157.92 157.94 3.2K
12:30 157.93 157.94 157.93 157.94 4.6K
12:31 157.94 157.94 157.92 157.92 2.8K
12:32 157.93 157.93 157.89 157.89 5.3K
12:33 157.87 157.88 157.87 157.87 1.4K
12:34 157.88 157.89 157.88 157.89 7.8K
12:35 157.92 157.92 157.91 157.91 4.6K
12:36 157.92 157.94 157.92 157.94 2.9K
12:37 157.94 157.96 157.94 157.96 4.5K
12:38 157.97 157.97 157.96 157.96 1.7K
12:39 157.94 157.94 157.93 157.93 3.4K
12:40 157.92 157.92 157.91 157.91 2.0K
12:41 157.90 157.92 157.90 157.92 13.9K
12:42 157.92 157.94 157.91 157.94 8.2K
12:43 157.93 157.93 157.92 157.92 1.8K
12:44 157.92 157.92 157.89 157.89 3.8K
12:45 157.87 157.87 157.86 157.86 7.7K
12:46 157.86 157.86 157.85 157.85 0.8K
12:47 157.85 157.85 157.85 157.85 1.6K
12:48 157.85 157.85 157.85 157.85 0.9K
12:49 157.85 157.85 157.84 157.85 10.7K
12:50 157.85 157.92 157.85 157.92 6.9K
12:51 157.93 157.94 157.93 157.93 1.2K
12:52 157.93 157.93 157.93 157.93 6.5K
12:53 157.96 157.97 157.95 157.97 7.9K
12:54 157.95 157.95 157.94 157.94 2.7K
12:55 157.95 157.99 157.95 157.99 12.9K
12:56 157.99 158.00 157.99 158.00 4.6K
12:57 158.00 158.01 157.99 158.00 5.6K
12:58 158.02 158.02 158.01 158.02 1.5K
12:59 158.02 158.03 158.02 158.03 4.0K
13:00 158.02 158.02 157.96 157.96 13.0K
13:01 157.92 157.92 157.89 157.89 9.4K
13:02 157.93 157.93 157.91 157.91 7.4K
13:03 157.91 157.92 157.90 157.92 12.1K
13:04 157.89 157.94 157.88 157.94 5.6K
13:05 157.99 157.99 157.94 157.94 13.6K
13:06 157.97 158.01 157.97 158.00 15.7K
13:07 158.02 158.07 158.01 158.07 6.5K
13:08 158.09 158.16 158.09 158.16 16.2K
13:09 158.16 158.16 158.15 158.15 1.3K
13:10 158.16 158.16 158.13 158.13 9.1K
13:11 158.13 158.13 158.10 158.10 5.4K
13:12 158.09 158.09 158.03 158.03 2.1K
13:13 158.03 158.03 158.03 158.03 1.6K
13:14 158.02 158.05 158.02 158.05 3.8K
13:15 158.05 158.05 158.02 158.02 2.6K
13:16 158.01 158.03 158.01 158.02 3.4K
13:17 158.01 158.02 158.01 158.01 2.8K
13:18 158.01 158.08 158.00 158.08 12.4K
13:19 158.08 158.11 158.08 158.11 3.0K
13:20 158.10 158.13 158.10 158.13 6.7K
13:21 158.11 158.12 158.11 158.11 2.8K
13:22 158.10 158.10 158.09 158.09 1.5K
13:23 158.09 158.11 158.09 158.11 1.3K
13:24 158.11 158.11 158.07 158.07 6.3K
13:25 158.06 158.06 158.02 158.02 6.9K
13:26 158.04 158.08 158.04 158.08 4.6K
13:27 158.09 158.12 158.09 158.11 8.3K
13:28 158.11 158.12 158.11 158.12 3.5K
13:29 158.13 158.13 158.10 158.12 4.9K
13:30 158.12 158.12 158.11 158.12 6.7K
13:31 158.12 158.14 158.12 158.14 6.1K
13:32 158.14 158.16 158.14 158.16 5.2K
13:33 158.18 158.19 158.17 158.17 8.2K
13:34 158.17 158.17 158.15 158.15 4.5K
13:35 158.15 158.15 158.15 158.15 1.5K
13:36 158.15 158.15 158.14 158.14 4.5K
13:37 158.14 158.14 158.14 158.14 0.6K
13:38 158.13 158.16 158.13 158.16 10.3K
13:39 158.16 158.16 158.14 158.14 3.0K
13:40 158.14 158.16 158.14 158.16 3.0K
13:41 158.15 158.15 158.14 158.14 11.7K
13:42 158.14 158.14 158.14 158.14 1.1K
13:43 158.14 158.15 158.14 158.15 6.2K
13:44 158.14 158.17 158.14 158.17 14.7K
13:45 158.17 158.17 158.15 158.17 1.9K
13:46 158.20 158.21 158.18 158.21 18.1K
13:47 158.22 158.25 158.22 158.23 7.4K
13:48 158.23 158.33 158.23 158.33 42.8K
13:49 158.30 158.30 158.27 158.29 11.7K
13:50 158.29 158.30 158.29 158.29 10.2K
13:51 158.29 158.29 158.28 158.29 17.7K
13:52 158.30 158.31 158.29 158.31 13.8K
13:53 158.31 158.32 158.29 158.29 5.3K
13:54 158.30 158.30 158.26 158.26 5.6K
13:55 158.26 158.26 158.25 158.26 11.1K
13:56 158.30 158.30 158.26 158.30 9.3K
13:57 158.29 158.29 158.26 158.28 4.4K
13:58 158.26 158.26 158.23 158.24 2.6K
13:59 158.25 158.26 158.25 158.25 4.5K
14:00 158.25 158.25 158.22 158.23 14.2K
14:01 158.23 158.28 158.23 158.28 2.3K
14:02 158.31 158.35 158.31 158.35 8.4K
14:03 158.35 158.39 158.35 158.39 3.6K
14:04 158.39 158.44 158.39 158.43 20.8K
14:05 158.40 158.40 158.37 158.37 10.2K
14:06 158.33 158.35 158.33 158.35 17.2K
14:07 158.33 158.35 158.33 158.33 9.1K
14:08 158.33 158.35 158.33 158.35 10.2K
14:09 158.37 158.39 158.37 158.38 15.2K
14:10 158.39 158.40 158.39 158.39 3.7K
14:11 158.40 158.40 158.39 158.40 1.6K
14:12 158.42 158.42 158.42 158.42 2.2K
14:13 158.42 158.46 158.42 158.46 1.5K
14:14 158.44 158.44 158.40 158.40 19.4K
14:15 158.39 158.42 158.37 158.42 8.8K
14:16 158.41 158.45 158.41 158.45 18.9K
14:17 158.42 158.43 158.41 158.41 14.4K
14:18 158.44 158.44 158.42 158.42 16.7K
14:19 158.43 158.43 158.37 158.37 6.4K
14:20 158.37 158.37 158.35 158.37 6.4K
14:21 158.38 158.40 158.38 158.40 2.7K
14:22 158.48 158.54 158.48 158.54 27.8K
14:23 158.53 158.57 158.53 158.56 4.0K
14:24 158.56 158.56 158.54 158.56 3.3K
14:25 158.57 158.61 158.57 158.61 85.0K
14:26 158.62 158.62 158.62 158.62 3.5K
14:27 158.62 158.64 158.62 158.64 17.6K
14:28 158.64 158.66 158.62 158.63 17.0K
14:29 158.65 158.65 158.52 158.52 154.3K
14:30 158.51 158.51 158.50 158.50 14.0K
14:31 158.50 158.50 158.50 158.50 3.6K
14:32 158.52 158.55 158.52 158.52 12.8K
14:33 158.52 158.52 158.51 158.51 6.0K
14:34 158.50 158.50 158.44 158.46 34.9K
14:35 158.46 158.47 158.45 158.47 9.9K
14:36 158.49 158.49 158.49 158.49 8.8K
14:37 158.51 158.53 158.51 158.53 9.0K
14:38 158.53 158.54 158.53 158.53 11.5K
14:39 158.54 158.54 158.49 158.50 7.7K
14:40 158.51 158.51 158.51 158.51 4.5K
14:41 158.43 158.43 158.38 158.38 25.4K
14:42 158.36 158.37 158.35 158.35 39.8K
14:43 158.34 158.37 158.32 158.32 12.9K
14:44 158.34 158.37 158.33 158.33 18.7K
14:45 158.32 158.36 158.32 158.36 8.4K
14:46 158.36 158.36 158.33 158.33 9.3K
14:47 158.32 158.38 158.32 158.38 9.2K
14:48 158.38 158.44 158.38 158.44 15.6K
14:49 158.43 158.43 158.41 158.42 4.5K
14:50 158.41 158.41 158.39 158.39 5.7K
14:51 158.39 158.39 158.37 158.37 2.7K
14:52 158.37 158.39 158.37 158.38 11.0K
14:53 158.40 158.45 158.40 158.45 16.1K
14:54 158.44 158.44 158.42 158.42 11.6K
14:55 158.41 158.42 158.41 158.42 2.9K
14:56 158.40 158.42 158.40 158.42 1.5K
14:57 158.38 158.38 158.33 158.33 7.8K
14:58 158.33 158.33 158.28 158.28 29.0K
14:59 158.26 158.29 158.26 158.29 12.1K
15:00 158.28 158.29 158.28 158.29 5.1K
15:01 158.29 158.30 158.28 158.28 6.1K
15:02 158.28 158.30 158.27 158.30 9.1K
15:03 158.32 158.36 158.32 158.36 11.1K
15:04 158.35 158.35 158.32 158.33 16.4K
15:05 158.33 158.42 158.33 158.42 9.4K
15:06 158.41 158.45 158.41 158.45 3.2K
15:07 158.44 158.44 158.41 158.41 14.2K
15:08 158.41 158.41 158.39 158.39 8.1K
15:09 158.39 158.39 158.35 158.35 4.8K
15:10 158.35 158.36 158.35 158.36 14.2K
15:11 158.35 158.39 158.35 158.38 26.0K
15:12 158.39 158.39 158.36 158.36 15.8K
15:13 158.36 158.37 158.36 158.36 8.7K
15:14 158.37 158.37 158.24 158.26 20.2K
15:15 158.26 158.26 158.14 158.14 30.6K
15:16 158.13 158.19 158.13 158.18 30.8K
15:17 158.21 158.23 158.21 158.21 8.0K
15:18 158.17 158.17 158.07 158.07 16.7K
15:19 158.07 158.07 158.04 158.04 9.6K
15:20 158.02 158.02 157.98 157.98 7.8K
15:21 157.98 157.98 157.95 157.95 7.7K
15:22 157.98 157.99 157.96 157.99 10.6K
15:23 157.98 157.98 157.95 157.95 14.8K
15:24 157.97 157.97 157.94 157.94 4.2K
15:25 158.00 158.01 158.00 158.00 42.3K
15:26 157.99 158.02 157.98 158.02 15.3K
15:27 158.01 158.01 157.98 158.00 7.8K
15:28 157.97 158.00 157.97 158.00 9.8K
15:29 158.00 158.00 157.96 157.96 13.4K
15:30 157.96 157.96 157.91 157.91 37.7K
15:31 157.89 157.89 157.87 157.89 16.7K
15:32 157.87 157.89 157.86 157.86 10.9K
15:33 157.88 157.89 157.87 157.87 20.1K
15:34 157.87 157.87 157.82 157.86 5.5K
15:35 157.86 157.90 157.86 157.90 21.5K
15:36 157.91 157.96 157.91 157.96 20.4K
15:37 157.96 157.96 157.94 157.94 14.3K
15:38 157.95 157.95 157.89 157.89 16.9K
15:39 157.89 157.91 157.88 157.88 35.6K
15:40 157.89 157.91 157.89 157.91 26.2K
15:41 157.96 157.99 157.96 157.99 21.0K
15:42 157.98 157.98 157.95 157.95 44.5K
15:43 157.97 157.97 157.97 157.97 47.7K
15:44 157.91 157.94 157.91 157.92 17.4K
15:45 157.92 157.92 157.84 157.84 56.3K
15:46 157.82 157.86 157.82 157.86 25.0K
15:47 157.86 157.86 157.83 157.83 23.1K
15:48 157.82 157.83 157.81 157.81 67.9K
15:49 157.82 157.83 157.81 157.81 31.4K
15:50 157.65 157.71 157.65 157.71 138.1K
15:51 157.69 157.70 157.62 157.64 44.7K
15:52 157.65 157.65 157.62 157.65 72.7K
15:53 157.69 157.70 157.69 157.69 74.7K
15:54 157.68 157.71 157.68 157.70 60.1K
15:55 157.72 157.72 157.67 157.68 118.6K
15:56 157.69 157.75 157.69 157.72 168.8K
15:57 157.72 157.72 157.67 157.67 63.1K
15:58 157.70 157.70 157.67 157.67 156.1K
15:59 157.67 157.67 157.67 157.67 171.0K
16:00 157.70 157.70 157.70 157.70 2,610.1K
16:01 157.70 157.70 157.70 157.70 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