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
09:30 157.54 157.54 157.16 157.16 161.4K
09:31 157.19 157.23 157.04 157.04 46.2K
09:32 157.00 157.12 157.00 157.12 9.1K
09:33 157.15 157.16 157.10 157.16 40.9K
09:34 157.07 157.09 157.04 157.04 21.2K
09:35 157.08 157.25 156.96 157.25 16.1K
09:36 157.27 157.27 157.14 157.15 13.0K
09:37 157.06 157.06 156.98 156.98 13.1K
09:38 156.95 157.21 156.95 157.21 15.0K
09:39 157.14 157.14 156.92 156.93 25.6K
09:40 156.88 156.88 156.84 156.84 10.1K
09:41 156.89 157.01 156.89 156.91 15.5K
09:42 156.95 156.95 156.89 156.89 9.9K
09:43 156.84 156.85 156.80 156.85 7.8K
09:44 156.82 156.84 156.82 156.83 31.9K
09:45 156.79 156.79 156.73 156.79 8.7K
09:46 156.87 156.87 156.74 156.75 9.0K
09:47 156.75 156.84 156.75 156.84 7.3K
09:48 156.81 156.88 156.81 156.88 10.3K
09:49 156.89 156.91 156.89 156.91 12.9K
09:50 156.89 157.00 156.89 156.95 11.7K
09:51 157.02 157.02 156.81 156.84 11.0K
09:52 156.92 156.99 156.92 156.92 17.1K
09:53 156.94 157.02 156.94 157.01 3.7K
09:54 156.94 156.97 156.94 156.97 6.9K
09:55 157.03 157.03 156.98 156.98 3.0K
09:56 156.95 156.97 156.94 156.97 11.1K
09:57 157.09 157.09 156.98 156.98 12.6K
09:58 156.96 157.08 156.96 157.04 9.8K
09:59 157.10 157.15 157.10 157.15 9.2K
10:00 157.13 157.19 157.13 157.18 16.1K
10:01 157.18 157.18 157.09 157.09 16.4K
10:02 157.04 157.09 157.04 157.08 4.3K
10:03 156.99 156.99 156.97 156.97 27.2K
10:04 156.97 156.98 156.95 156.95 6.2K
10:05 156.96 156.96 156.83 156.83 54.1K
10:06 156.82 156.83 156.80 156.80 20.4K
10:07 156.79 156.84 156.79 156.83 6.7K
10:08 156.83 156.84 156.82 156.84 11.4K
10:09 156.85 156.91 156.85 156.91 4.3K
10:10 156.93 156.93 156.84 156.89 23.1K
10:11 156.86 156.93 156.86 156.93 11.0K
10:12 156.94 156.94 156.89 156.91 4.9K
10:13 156.97 156.97 156.91 156.91 17.7K
10:14 156.90 156.90 156.84 156.87 8.2K
10:15 156.87 156.87 156.78 156.78 14.5K
10:16 156.79 156.87 156.79 156.87 3.6K
10:17 156.90 156.91 156.90 156.91 1.8K
10:18 157.01 157.05 157.01 157.03 8.2K
10:19 157.04 157.11 157.04 157.10 6.4K
10:20 157.12 157.18 157.11 157.18 8.2K
10:21 157.18 157.18 156.98 156.98 19.5K
10:22 156.99 156.99 156.93 156.97 4.1K
10:23 156.98 156.98 156.93 156.95 6.8K
10:24 156.96 156.96 156.93 156.93 11.3K
10:25 156.93 156.93 156.92 156.92 2.7K
10:26 156.92 156.95 156.92 156.94 3.4K
10:27 156.91 156.93 156.91 156.92 6.1K
10:28 156.92 156.93 156.91 156.93 3.8K
10:29 156.89 156.89 156.87 156.88 20.4K
10:30 156.92 156.93 156.87 156.87 12.9K
10:31 156.88 156.88 156.86 156.87 10.5K
10:32 156.88 156.88 156.85 156.85 11.7K
10:33 156.85 156.89 156.85 156.88 11.3K
10:34 156.88 156.90 156.88 156.88 9.5K
10:35 156.90 156.91 156.90 156.91 15.1K
10:36 156.91 156.92 156.89 156.92 8.9K
10:37 156.95 156.95 156.93 156.94 1.4K
10:38 156.94 156.95 156.89 156.89 12.1K
10:39 156.91 156.99 156.91 156.99 8.8K
10:40 156.99 157.04 156.97 157.04 22.8K
10:41 157.04 157.06 157.04 157.05 5.2K
10:42 157.05 157.07 157.05 157.05 5.9K
10:43 157.05 157.05 156.94 156.94 14.2K
10:44 156.94 156.94 156.88 156.89 19.2K
10:45 156.89 156.90 156.88 156.90 4.6K
10:46 156.92 156.93 156.91 156.91 9.2K
10:47 156.91 156.91 156.89 156.89 11.2K
10:48 156.92 156.95 156.90 156.90 11.5K
10:49 156.93 156.93 156.89 156.89 43.5K
10:50 156.89 156.89 156.86 156.86 15.7K
10:51 156.85 156.87 156.83 156.87 14.3K
10:52 156.87 156.89 156.87 156.87 2.6K
10:53 156.87 156.88 156.87 156.88 0.2K
10:54 156.89 156.89 156.85 156.85 31.7K
10:55 156.85 156.85 156.84 156.84 38.1K
10:56 156.84 156.86 156.84 156.86 18.8K
10:57 156.86 156.87 156.84 156.84 18.6K
10:58 156.84 156.86 156.84 156.86 11.5K
10:59 156.86 156.86 156.80 156.80 25.7K
11:00 156.75 156.75 156.74 156.75 78.1K
11:01 156.74 156.78 156.74 156.78 6.3K
11:02 156.78 156.78 156.78 156.78 16.0K
11:03 156.79 156.81 156.79 156.81 11.1K
11:04 156.81 156.81 156.79 156.79 6.2K
11:05 156.80 156.81 156.78 156.81 10.9K
11:06 156.88 156.93 156.88 156.93 27.4K
11:07 156.94 156.94 156.77 156.77 16.1K
11:08 156.71 156.71 156.67 156.67 18.3K
11:09 156.67 156.68 156.65 156.65 6.7K
11:10 156.62 156.64 156.62 156.62 13.2K
11:11 156.61 156.61 156.59 156.59 7.3K
11:12 156.56 156.57 156.56 156.57 36.8K
11:13 156.57 156.57 156.57 156.57 2.7K
11:14 156.56 156.62 156.56 156.62 12.1K
11:15 156.64 156.68 156.64 156.68 4.2K
11:16 156.70 156.70 156.69 156.70 13.3K
11:17 156.73 156.73 156.62 156.62 36.2K
11:18 156.60 156.60 156.59 156.60 1.6K
11:19 156.63 156.63 156.61 156.62 9.9K
11:20 156.63 156.64 156.61 156.64 7.1K
11:21 156.66 156.66 156.65 156.65 4.9K
11:22 156.67 156.67 156.63 156.63 19.7K
11:23 156.66 156.70 156.66 156.70 11.8K
11:24 156.70 156.81 156.70 156.81 26.4K
11:25 156.80 156.80 156.78 156.80 4.8K
11:26 156.79 156.79 156.79 156.79 3.7K
11:27 156.81 156.81 156.80 156.81 7.9K
11:28 156.80 156.80 156.71 156.71 21.9K
11:29 156.70 156.70 156.64 156.64 10.5K
11:30 156.65 156.66 156.65 156.66 13.4K
11:31 156.62 156.63 156.59 156.63 11.0K
11:32 156.64 156.66 156.64 156.66 7.5K
11:33 156.70 156.70 156.58 156.58 39.4K
11:34 156.61 156.61 156.59 156.59 9.4K
11:35 156.57 156.58 156.56 156.56 31.8K
11:36 156.57 156.59 156.52 156.52 16.2K
11:37 156.50 156.50 156.47 156.47 14.6K
11:38 156.47 156.55 156.47 156.55 12.9K
11:39 156.57 156.61 156.57 156.59 11.1K
11:40 156.59 156.59 156.54 156.54 5.4K
11:41 156.53 156.54 156.53 156.54 14.9K
11:42 156.55 156.56 156.54 156.55 5.1K
11:43 156.56 156.66 156.56 156.66 8.4K
11:44 156.66 156.71 156.66 156.71 3.2K
11:45 156.69 156.69 156.66 156.67 3.9K
11:46 156.66 156.67 156.66 156.67 3.2K
11:47 156.67 156.67 156.66 156.66 10.7K
11:48 156.67 156.67 156.66 156.66 9.6K
11:49 156.67 156.71 156.65 156.65 5.6K
11:50 156.65 156.65 156.63 156.63 18.9K
11:51 156.63 156.63 156.60 156.61 1.1K
11:52 156.62 156.66 156.62 156.65 7.6K
11:53 156.65 156.65 156.64 156.64 4.3K
11:54 156.63 156.63 156.62 156.62 6.6K
11:55 156.62 156.62 156.60 156.61 3.5K
11:56 156.60 156.60 156.58 156.58 1.4K
11:57 156.60 156.62 156.60 156.62 7.6K
11:58 156.62 156.65 156.62 156.64 5.7K
11:59 156.64 156.66 156.64 156.66 10.7K
12:00 156.66 156.72 156.66 156.72 11.9K
12:01 156.71 156.75 156.71 156.75 7.0K
12:02 156.76 156.77 156.74 156.74 5.6K
12:03 156.74 156.74 156.72 156.72 1.8K
12:04 156.72 156.72 156.68 156.68 6.1K
12:05 156.68 156.69 156.68 156.69 10.5K
12:06 156.69 156.69 156.63 156.64 3.9K
12:07 156.66 156.68 156.66 156.67 7.2K
12:08 156.68 156.71 156.67 156.71 8.7K
12:09 156.71 156.71 156.70 156.71 2.7K
12:10 156.73 156.74 156.73 156.74 5.1K
12:11 156.76 156.76 156.74 156.76 8.2K
12:12 156.76 156.77 156.76 156.76 12.5K
12:13 156.75 156.75 156.72 156.73 4.2K
12:14 156.73 156.74 156.73 156.74 1.7K
12:15 156.70 156.73 156.70 156.73 15.5K
12:16 156.72 156.72 156.69 156.69 3.4K
12:17 156.69 156.70 156.69 156.70 15.4K
12:18 156.70 156.70 156.67 156.67 2.8K
12:19 156.68 156.71 156.68 156.70 23.4K
12:20 156.70 156.71 156.70 156.71 1.0K
12:21 156.71 156.74 156.71 156.74 3.2K
12:22 156.74 156.74 156.74 156.74 4.0K
12:23 156.74 156.74 156.71 156.71 2.9K
12:24 156.71 156.72 156.70 156.72 7.5K
12:25 156.72 156.72 156.69 156.69 4.2K
12:26 156.70 156.73 156.70 156.73 3.7K
12:27 156.73 156.75 156.73 156.75 1.3K
12:28 156.75 156.78 156.74 156.74 22.2K
12:29 156.73 156.73 156.69 156.71 6.7K
12:30 156.72 156.72 156.71 156.71 3.9K
12:31 156.70 156.75 156.70 156.75 27.1K
12:32 156.75 156.81 156.75 156.81 2.7K
12:33 156.81 156.83 156.81 156.83 13.1K
12:34 156.84 156.88 156.84 156.88 3.9K
12:35 156.95 156.96 156.95 156.96 15.0K
12:36 156.96 156.98 156.96 156.98 4.8K
12:37 157.03 157.05 157.02 157.02 5.3K
12:38 157.00 157.00 156.99 156.99 2.2K
12:39 156.99 156.99 156.98 156.99 3.1K
12:40 156.99 156.99 156.97 156.99 2.4K
12:41 156.97 156.99 156.97 156.99 2.1K
12:42 156.99 157.00 156.98 157.00 1.1K
12:43 157.00 157.01 156.98 156.98 2.3K
12:44 156.99 157.00 156.99 157.00 3.5K
12:45 157.01 157.01 156.97 156.97 4.2K
12:46 156.98 157.00 156.98 157.00 2.4K
12:47 157.00 157.01 157.00 157.01 8.9K
12:48 157.01 157.03 157.00 157.00 4.0K
12:49 157.00 157.00 157.00 157.00 2.7K
12:50 156.99 157.01 156.99 157.01 1.7K
12:51 157.00 157.02 157.00 157.02 1.0K
12:52 157.02 157.04 157.01 157.04 2.8K
12:53 157.04 157.04 156.99 156.99 18.7K
12:54 156.99 157.01 156.99 157.01 2.0K
12:55 157.01 157.01 156.96 156.96 3.6K
12:56 156.95 156.96 156.95 156.96 0.3K
12:57 156.96 156.96 156.96 156.96 2.5K
12:58 156.98 156.98 156.97 156.97 3.5K
12:59 156.96 157.06 156.96 157.06 21.3K
13:00 157.07 157.07 157.04 157.04 30.3K
13:01 157.04 157.04 157.03 157.03 3.3K
13:02 157.05 157.05 157.04 157.05 1.6K
13:03 157.05 157.05 157.05 157.05 3.1K
13:04 157.07 157.11 157.07 157.11 7.3K
13:05 157.13 157.20 157.13 157.20 9.5K
13:06 157.20 157.24 157.20 157.24 1.0K
13:07 157.23 157.24 157.22 157.22 5.9K
13:08 157.25 157.31 157.25 157.31 17.9K
13:09 157.33 157.34 157.33 157.34 4.7K
13:10 157.35 157.35 157.30 157.30 17.9K
13:11 157.30 157.30 157.28 157.29 2.8K
13:12 157.30 157.30 157.26 157.26 2.4K
13:13 157.27 157.29 157.27 157.29 6.4K
13:14 157.28 157.30 157.28 157.30 4.2K
13:15 157.32 157.32 157.30 157.31 4.2K
13:16 157.31 157.32 157.31 157.32 7.2K
13:17 157.32 157.33 157.31 157.31 11.3K
13:18 157.35 157.38 157.35 157.38 24.2K
13:19 157.37 157.37 157.35 157.35 3.2K
13:20 157.34 157.40 157.34 157.40 5.4K
13:21 157.37 157.37 157.36 157.37 3.0K
13:22 157.36 157.36 157.36 157.36 2.5K
13:23 157.34 157.35 157.34 157.35 2.3K
13:24 157.35 157.37 157.35 157.37 1.5K
13:25 157.36 157.36 157.36 157.36 1.6K
13:26 157.37 157.37 157.34 157.34 10.5K
13:27 157.33 157.36 157.33 157.36 4.5K
13:28 157.36 157.37 157.35 157.35 9.8K
13:29 157.33 157.33 157.26 157.26 25.0K
13:30 157.26 157.26 157.24 157.24 2.6K
13:31 157.25 157.27 157.25 157.27 1.9K
13:32 157.27 157.27 157.20 157.20 6.1K
13:33 157.20 157.24 157.20 157.24 9.5K
13:34 157.25 157.27 157.24 157.27 3.9K
13:35 157.27 157.27 157.27 157.27 1.2K
13:36 157.28 157.29 157.27 157.27 3.5K
13:37 157.27 157.28 157.27 157.27 2.8K
13:38 157.27 157.30 157.27 157.30 1.5K
13:39 157.29 157.31 157.29 157.31 1.7K
13:40 157.32 157.32 157.30 157.30 13.2K
13:41 157.32 157.32 157.29 157.30 4.8K
13:42 157.30 157.30 157.30 157.30 0.3K
13:43 157.30 157.32 157.30 157.32 2.5K
13:44 157.31 157.34 157.31 157.34 1.9K
13:45 157.34 157.36 157.34 157.36 6.4K
13:46 157.35 157.35 157.26 157.26 19.5K
13:47 157.27 157.27 157.26 157.27 4.5K
13:48 157.28 157.28 157.27 157.28 2.6K
13:49 157.26 157.26 157.25 157.25 3.7K
13:50 157.25 157.26 157.25 157.26 0.7K
13:51 157.23 157.23 157.21 157.21 26.7K
13:52 157.20 157.21 157.20 157.20 6.4K
13:53 157.20 157.21 157.20 157.20 3.8K
13:54 157.19 157.19 157.19 157.19 4.3K
13:55 157.17 157.21 157.17 157.21 6.5K
13:56 157.19 157.20 157.18 157.18 2.5K
13:57 157.18 157.18 157.17 157.17 4.8K
13:58 157.17 157.18 157.16 157.16 9.4K
13:59 157.17 157.17 157.11 157.11 11.4K
14:00 157.13 157.14 157.13 157.14 2.8K
14:01 157.17 157.17 157.17 157.17 15.7K
14:02 157.16 157.16 157.11 157.14 22.2K
14:03 157.13 157.14 157.12 157.14 10.2K
14:04 157.15 157.17 157.14 157.14 5.7K
14:05 157.16 157.17 157.12 157.12 6.3K
14:06 157.19 157.19 157.19 157.19 13.2K
14:07 157.11 157.15 157.11 157.13 20.8K
14:08 157.13 157.13 157.10 157.10 5.3K
14:09 157.14 157.14 157.12 157.12 3.9K
14:10 157.12 157.17 157.12 157.17 4.4K
14:11 157.17 157.17 157.16 157.16 2.3K
14:12 157.18 157.18 157.12 157.14 8.2K
14:13 157.16 157.19 157.16 157.18 25.2K
14:14 157.18 157.21 157.18 157.21 2.0K
14:15 157.21 157.23 157.21 157.23 8.1K
14:16 157.23 157.23 157.21 157.22 5.1K
14:17 157.22 157.23 157.21 157.23 16.0K
14:18 157.23 157.24 157.23 157.23 4.0K
14:19 157.25 157.25 157.25 157.25 8.8K
14:20 157.27 157.27 157.25 157.25 38.8K
14:21 157.25 157.27 157.25 157.27 2.5K
14:22 157.27 157.28 157.26 157.27 3.1K
14:23 157.27 157.27 157.25 157.25 10.0K
14:24 157.36 157.38 157.36 157.37 24.3K
14:25 157.36 157.36 157.33 157.36 12.6K
14:26 157.35 157.50 157.35 157.45 44.2K
14:27 157.45 157.47 157.45 157.45 8.1K
14:28 157.45 157.47 157.45 157.46 4.1K
14:29 157.46 157.51 157.46 157.51 9.6K
14:30 157.53 157.53 157.52 157.52 5.2K
14:31 157.51 157.53 157.51 157.53 20.3K
14:32 157.53 157.53 157.52 157.52 2.5K
14:33 157.52 157.52 157.50 157.50 4.4K
14:34 157.49 157.49 157.43 157.44 16.0K
14:35 157.46 157.46 157.44 157.45 16.0K
14:36 157.45 157.47 157.45 157.47 1.4K
14:37 157.46 157.46 157.46 157.46 1.6K
14:38 157.47 157.47 157.46 157.47 3.8K
14:39 157.48 157.50 157.48 157.50 3.5K
14:40 157.48 157.49 157.48 157.49 4.4K
14:41 157.49 157.49 157.48 157.48 13.1K
14:42 157.48 157.49 157.47 157.47 0.8K
14:43 157.49 157.50 157.49 157.49 6.1K
14:44 157.50 157.50 157.48 157.48 5.0K
14:45 157.49 157.54 157.48 157.54 5.7K
14:46 157.54 157.57 157.54 157.57 12.1K
14:47 157.58 157.58 157.58 157.58 10.4K
14:48 157.63 157.63 157.61 157.61 28.3K
14:49 157.62 157.66 157.62 157.66 8.1K
14:50 157.68 157.68 157.66 157.67 7.6K
14:51 157.67 157.68 157.67 157.68 6.5K
14:52 157.67 157.70 157.65 157.70 4.9K
14:53 157.70 157.70 157.68 157.68 15.4K
14:54 157.69 157.69 157.67 157.68 5.0K
14:55 157.68 157.71 157.68 157.71 27.8K
14:56 157.70 157.71 157.68 157.68 12.3K
14:57 157.69 157.69 157.69 157.69 1.0K
14:58 157.69 157.70 157.69 157.69 2.7K
14:59 157.70 157.70 157.70 157.70 2.6K
15:00 157.72 157.72 157.71 157.71 3.6K
15:01 157.71 157.71 157.67 157.67 8.5K
15:02 157.68 157.68 157.67 157.67 2.8K
15:03 157.66 157.67 157.66 157.66 9.1K
15:04 157.66 157.68 157.66 157.68 9.7K
15:05 157.68 157.68 157.66 157.66 5.0K
15:06 157.65 157.65 157.56 157.56 30.6K
15:07 157.56 157.60 157.54 157.60 12.3K
15:08 157.61 157.61 157.61 157.61 3.2K
15:09 157.62 157.63 157.62 157.63 8.7K
15:10 157.61 157.63 157.60 157.63 19.2K
15:11 157.63 157.63 157.61 157.62 7.1K
15:12 157.64 157.66 157.64 157.64 33.2K
15:13 157.66 157.66 157.65 157.66 6.2K
15:14 157.66 157.66 157.64 157.64 4.2K
15:15 157.64 157.64 157.61 157.61 3.6K
15:16 157.58 157.58 157.55 157.55 2.1K
15:17 157.57 157.57 157.57 157.57 3.5K
15:18 157.57 157.57 157.52 157.53 9.3K
15:19 157.54 157.56 157.54 157.56 34.8K
15:20 157.60 157.61 157.60 157.61 12.8K
15:21 157.64 157.70 157.64 157.70 29.8K
15:22 157.72 157.82 157.72 157.82 20.5K
15:23 157.85 157.92 157.85 157.92 24.8K
15:24 157.91 157.91 157.91 157.91 21.1K
15:25 157.88 157.88 157.81 157.81 19.3K
15:26 157.81 157.81 157.73 157.73 18.7K
15:27 157.73 157.73 157.69 157.69 6.9K
15:28 157.68 157.68 157.66 157.66 5.4K
15:29 157.67 157.67 157.67 157.67 4.5K
15:30 157.66 157.69 157.63 157.69 18.2K
15:31 157.68 157.68 157.68 157.68 4.4K
15:32 157.70 157.72 157.70 157.72 8.0K
15:33 157.75 157.79 157.75 157.79 12.1K
15:34 157.78 157.82 157.78 157.82 25.3K
15:35 157.83 157.86 157.83 157.86 5.2K
15:36 157.85 157.87 157.84 157.87 13.2K
15:37 157.86 157.88 157.86 157.87 9.5K
15:38 157.86 157.88 157.85 157.85 12.9K
15:39 157.85 157.85 157.80 157.81 10.2K
15:40 157.81 157.81 157.76 157.78 14.7K
15:41 157.78 157.78 157.77 157.77 4.7K
15:42 157.74 157.77 157.74 157.77 52.3K
15:43 157.75 157.76 157.75 157.75 5.4K
15:44 157.74 157.74 157.71 157.71 9.4K
15:45 157.71 157.73 157.68 157.68 30.8K
15:46 157.68 157.68 157.67 157.67 3.2K
15:47 157.69 157.73 157.68 157.73 26.7K
15:48 157.75 157.76 157.75 157.75 8.5K
15:49 157.76 157.76 157.71 157.71 20.3K
15:50 157.73 157.73 157.67 157.67 64.9K
15:51 157.62 157.62 157.60 157.61 56.8K
15:52 157.59 157.60 157.59 157.60 19.2K
15:53 157.60 157.63 157.59 157.59 50.8K
15:54 157.59 157.59 157.56 157.56 15.9K
15:55 157.58 157.61 157.57 157.57 95.8K
15:56 157.58 157.59 157.56 157.59 93.1K
15:57 157.56 157.56 157.53 157.53 70.1K
15:58 157.55 157.55 157.52 157.52 97.6K
15:59 157.52 157.54 157.51 157.51 151.1K
16:00 157.46 157.46 157.46 157.46 2,147.7K
16:01 157.46 157.46 157.46 157.46 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