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
09:30 157.02 157.48 157.02 157.48 207.9K
09:31 157.60 157.60 157.48 157.48 22.9K
09:32 157.50 157.50 157.11 157.11 37.3K
09:33 157.20 157.50 157.20 157.50 11.7K
09:34 157.54 157.57 157.44 157.44 27.0K
09:35 157.44 157.49 157.36 157.49 19.5K
09:36 157.40 157.40 157.22 157.22 11.5K
09:37 157.12 157.12 157.02 157.02 13.0K
09:38 156.98 157.20 156.94 157.20 15.0K
09:39 157.19 157.27 157.13 157.27 12.1K
09:40 157.31 157.31 157.21 157.21 24.2K
09:41 157.13 157.17 157.12 157.17 7.6K
09:42 157.23 157.23 157.12 157.15 15.9K
09:43 157.09 157.10 157.01 157.01 20.0K
09:44 157.05 157.05 156.94 156.96 11.8K
09:45 156.88 156.88 156.81 156.81 5.9K
09:46 156.72 156.72 156.61 156.61 57.8K
09:47 156.62 156.62 156.55 156.58 17.3K
09:48 156.62 156.76 156.62 156.76 13.6K
09:49 156.76 156.86 156.76 156.86 4.4K
09:50 156.86 156.86 156.77 156.77 8.0K
09:51 156.76 156.77 156.76 156.76 9.4K
09:52 156.78 156.83 156.78 156.83 8.8K
09:53 156.89 156.89 156.86 156.87 15.4K
09:54 156.87 156.90 156.87 156.90 5.5K
09:55 156.88 156.91 156.81 156.81 13.4K
09:56 156.79 156.82 156.78 156.82 9.5K
09:57 156.85 157.01 156.84 157.01 5.8K
09:58 157.01 157.01 156.97 156.98 9.9K
09:59 156.92 156.97 156.92 156.93 7.1K
10:00 157.01 157.03 157.01 157.03 28.1K
10:01 157.03 157.05 157.03 157.05 7.3K
10:02 157.09 157.09 156.98 156.98 11.3K
10:03 157.05 157.06 157.04 157.06 8.0K
10:04 157.06 157.10 157.02 157.03 30.2K
10:05 157.02 157.04 156.94 156.94 6.7K
10:06 156.93 156.93 156.82 156.82 15.7K
10:07 156.79 156.81 156.79 156.81 12.0K
10:08 156.81 156.81 156.71 156.71 8.1K
10:09 156.71 156.71 156.63 156.63 14.2K
10:10 156.60 156.60 156.53 156.53 55.4K
10:11 156.52 156.57 156.52 156.57 15.8K
10:12 156.55 156.55 156.53 156.53 3.6K
10:13 156.57 156.57 156.56 156.57 6.8K
10:14 156.55 156.61 156.55 156.61 4.9K
10:15 156.58 156.61 156.57 156.57 13.2K
10:16 156.69 156.78 156.69 156.78 14.5K
10:17 156.79 156.82 156.79 156.82 5.8K
10:18 156.83 156.85 156.83 156.84 5.9K
10:19 156.83 156.84 156.82 156.84 8.4K
10:20 156.82 156.84 156.79 156.79 10.9K
10:21 156.79 156.88 156.79 156.88 5.8K
10:22 156.86 156.87 156.81 156.81 7.2K
10:23 156.81 156.84 156.80 156.84 7.9K
10:24 156.82 156.84 156.82 156.84 9.3K
10:25 156.85 156.87 156.85 156.85 8.9K
10:26 156.86 156.87 156.83 156.83 2.6K
10:27 156.82 156.82 156.80 156.80 11.4K
10:28 156.80 156.81 156.80 156.81 4.7K
10:29 156.82 156.82 156.77 156.77 9.5K
10:30 156.75 156.75 156.74 156.74 21.4K
10:31 156.74 156.75 156.74 156.75 32.4K
10:32 156.75 156.78 156.75 156.78 6.8K
10:33 156.78 156.79 156.77 156.77 3.2K
10:34 156.76 156.78 156.76 156.76 20.0K
10:35 156.79 156.85 156.79 156.84 8.4K
10:36 156.84 156.84 156.83 156.83 3.3K
10:37 156.81 156.83 156.81 156.81 15.8K
10:38 156.75 156.75 156.74 156.75 28.0K
10:39 156.74 156.75 156.74 156.75 7.7K
10:40 156.76 156.76 156.74 156.75 4.0K
10:41 156.78 156.78 156.73 156.74 6.9K
10:42 156.73 156.78 156.73 156.78 5.3K
10:43 156.78 156.78 156.73 156.73 14.7K
10:44 156.72 156.74 156.72 156.73 7.1K
10:45 156.74 156.81 156.74 156.80 10.0K
10:46 156.78 156.80 156.78 156.78 2.5K
10:47 156.77 156.81 156.77 156.81 3.7K
10:48 156.81 156.82 156.81 156.81 1.2K
10:49 156.82 156.85 156.82 156.85 13.6K
10:50 156.85 156.87 156.85 156.85 4.0K
10:51 156.85 156.90 156.84 156.90 14.1K
10:52 156.88 156.91 156.87 156.91 2.9K
10:53 156.92 156.92 156.85 156.85 7.4K
10:54 156.85 156.89 156.85 156.89 2.8K
10:55 156.89 156.89 156.86 156.86 6.0K
10:56 156.86 156.87 156.85 156.86 2.1K
10:57 156.85 156.89 156.84 156.89 7.8K
10:58 156.89 156.89 156.79 156.79 30.5K
10:59 156.78 156.81 156.78 156.80 7.0K
11:00 156.81 156.81 156.79 156.80 10.2K
11:01 156.80 156.80 156.73 156.76 4.2K
11:02 156.73 156.76 156.73 156.76 10.0K
11:03 156.84 156.84 156.80 156.80 11.3K
11:04 156.79 156.80 156.79 156.79 1.7K
11:05 156.75 156.75 156.71 156.71 10.5K
11:06 156.72 156.73 156.69 156.69 34.0K
11:07 156.61 156.61 156.59 156.59 32.1K
11:08 156.59 156.59 156.59 156.59 7.9K
11:09 156.60 156.61 156.60 156.61 3.5K
11:10 156.61 156.64 156.61 156.62 5.0K
11:11 156.63 156.64 156.62 156.63 8.2K
11:12 156.63 156.64 156.63 156.64 0.5K
11:13 156.65 156.65 156.65 156.65 3.1K
11:14 156.59 156.65 156.59 156.65 9.1K
11:15 156.64 156.66 156.60 156.60 3.6K
11:16 156.60 156.60 156.59 156.59 15.9K
11:17 156.60 156.61 156.60 156.61 5.6K
11:18 156.67 156.67 156.64 156.64 4.7K
11:19 156.64 156.64 156.60 156.60 12.6K
11:20 156.59 156.59 156.52 156.52 55.9K
11:21 156.52 156.55 156.52 156.55 13.0K
11:22 156.54 156.54 156.42 156.42 34.7K
11:23 156.40 156.42 156.39 156.42 7.8K
11:24 156.39 156.44 156.39 156.44 5.0K
11:25 156.41 156.41 156.33 156.33 30.5K
11:26 156.33 156.33 156.30 156.30 4.0K
11:27 156.30 156.30 156.28 156.28 30.6K
11:28 156.28 156.31 156.28 156.30 16.3K
11:29 156.28 156.30 156.28 156.29 5.4K
11:30 156.28 156.28 156.25 156.26 16.9K
11:31 156.26 156.30 156.25 156.30 9.1K
11:32 156.32 156.33 156.30 156.30 3.9K
11:33 156.31 156.31 156.27 156.27 9.1K
11:34 156.27 156.27 156.26 156.26 7.5K
11:35 156.26 156.26 156.23 156.23 5.7K
11:36 156.22 156.22 156.19 156.19 4.5K
11:37 156.19 156.23 156.19 156.23 6.4K
11:38 156.25 156.27 156.25 156.27 3.0K
11:39 156.29 156.30 156.28 156.30 2.3K
11:40 156.26 156.29 156.25 156.29 14.5K
11:41 156.30 156.32 156.24 156.24 7.9K
11:42 156.22 156.26 156.22 156.24 3.8K
11:43 156.23 156.23 156.21 156.21 13.1K
11:44 156.20 156.21 156.19 156.21 17.6K
11:45 156.20 156.20 156.12 156.12 6.9K
11:46 156.12 156.16 156.12 156.15 3.6K
11:47 156.16 156.16 156.15 156.16 5.4K
11:48 156.16 156.23 156.16 156.23 13.4K
11:49 156.21 156.21 156.17 156.17 14.1K
11:50 156.16 156.17 156.16 156.16 1.0K
11:51 156.17 156.21 156.17 156.21 2.7K
11:52 156.18 156.18 156.17 156.18 5.7K
11:53 156.18 156.18 156.17 156.18 3.8K
11:54 156.19 156.19 156.16 156.16 2.5K
11:55 156.15 156.17 156.15 156.15 6.6K
11:56 156.14 156.15 156.10 156.10 94.6K
11:57 156.17 156.20 156.17 156.18 4.8K
11:58 156.18 156.19 156.17 156.17 3.8K
11:59 156.17 156.17 156.10 156.10 7.5K
12:00 156.06 156.06 156.06 156.06 4.4K
12:01 156.07 156.07 156.04 156.04 3.5K
12:02 156.04 156.04 155.97 155.97 13.9K
12:03 155.96 155.96 155.92 155.92 10.5K
12:04 155.92 155.93 155.90 155.90 6.4K
12:05 155.92 155.92 155.89 155.91 4.1K
12:06 155.94 155.94 155.93 155.93 7.3K
12:07 155.93 155.96 155.93 155.95 8.7K
12:08 155.95 155.95 155.94 155.95 2.9K
12:09 155.95 155.98 155.95 155.98 2.6K
12:10 155.99 155.99 155.94 155.94 1.7K
12:11 155.93 155.96 155.93 155.96 15.0K
12:12 155.95 155.97 155.95 155.97 27.7K
12:13 155.96 155.99 155.96 155.98 0.8K
12:14 155.98 155.99 155.96 155.96 12.6K
12:15 155.96 155.97 155.96 155.96 20.5K
12:16 155.95 155.95 155.93 155.93 3.7K
12:17 155.95 155.95 155.92 155.92 3.4K
12:18 155.89 155.90 155.89 155.89 35.3K
12:19 155.89 155.89 155.86 155.86 12.4K
12:20 155.85 155.87 155.85 155.87 5.5K
12:21 155.87 155.88 155.86 155.88 6.4K
12:22 155.90 155.93 155.90 155.93 7.6K
12:23 155.93 155.93 155.90 155.90 3.0K
12:24 155.90 155.90 155.88 155.88 3.6K
12:25 155.88 155.90 155.88 155.90 3.5K
12:26 155.90 155.90 155.87 155.87 5.5K
12:27 155.85 155.85 155.76 155.79 42.8K
12:28 155.79 155.79 155.79 155.79 3.1K
12:29 155.77 155.77 155.76 155.76 4.1K
12:30 155.75 155.75 155.74 155.74 3.5K
12:31 155.74 155.78 155.74 155.78 3.3K
12:32 155.79 155.79 155.76 155.76 5.0K
12:33 155.75 155.77 155.75 155.77 67.3K
12:34 155.76 155.76 155.65 155.65 224.6K
12:35 155.66 155.67 155.66 155.67 7.5K
12:36 155.67 155.68 155.67 155.68 1.2K
12:37 155.71 155.71 155.70 155.71 9.0K
12:38 155.72 155.74 155.72 155.73 5.5K
12:39 155.75 155.76 155.75 155.75 3.7K
12:40 155.76 155.78 155.76 155.78 2.8K
12:41 155.74 155.76 155.74 155.74 42.1K
12:42 155.74 155.81 155.74 155.81 3.8K
12:43 155.82 155.90 155.82 155.90 13.0K
12:44 155.91 155.93 155.91 155.91 3.8K
12:45 155.91 155.92 155.91 155.91 5.9K
12:46 155.91 155.91 155.86 155.86 37.7K
12:47 155.83 155.84 155.79 155.79 26.0K
12:48 155.79 155.80 155.79 155.80 12.3K
12:49 155.81 155.83 155.81 155.83 4.4K
12:50 155.82 155.83 155.82 155.83 4.8K
12:51 155.84 155.84 155.81 155.81 22.5K
12:52 155.82 155.82 155.80 155.80 8.6K
12:53 155.80 155.80 155.79 155.79 2.8K
12:54 155.79 155.81 155.79 155.81 3.4K
12:55 155.81 155.81 155.79 155.79 5.6K
12:56 155.80 155.80 155.78 155.78 1.9K
12:57 155.78 155.79 155.78 155.79 3.1K
12:58 155.79 155.80 155.79 155.80 4.4K
12:59 155.80 155.81 155.80 155.81 10.4K
13:00 155.84 155.88 155.84 155.88 13.1K
13:01 155.88 155.89 155.88 155.88 8.4K
13:02 155.88 155.90 155.88 155.89 4.9K
13:03 155.85 155.85 155.81 155.81 7.8K
13:04 155.79 155.79 155.77 155.77 53.5K
13:05 155.77 155.77 155.75 155.75 5.9K
13:06 155.76 155.76 155.76 155.76 3.1K
13:07 155.78 155.80 155.78 155.80 9.0K
13:08 155.82 155.82 155.82 155.82 5.1K
13:09 155.84 155.87 155.84 155.87 9.6K
13:10 155.86 155.91 155.86 155.91 17.3K
13:11 155.93 155.93 155.91 155.91 4.9K
13:12 155.91 155.93 155.91 155.93 4.5K
13:13 155.92 155.92 155.91 155.92 1.6K
13:14 155.91 155.92 155.90 155.90 4.3K
13:15 155.89 155.93 155.89 155.93 3.2K
13:16 155.92 155.92 155.92 155.92 0.9K
13:17 155.91 155.94 155.91 155.94 2.8K
13:18 155.94 155.94 155.94 155.94 2.8K
13:19 155.88 155.88 155.87 155.87 10.3K
13:20 155.86 155.87 155.86 155.87 41.2K
13:21 155.86 155.86 155.86 155.86 9.3K
13:22 155.88 155.88 155.87 155.88 4.7K
13:23 155.88 155.90 155.88 155.90 5.5K
13:24 155.89 155.91 155.89 155.91 1.5K
13:25 155.91 155.93 155.91 155.91 4.2K
13:26 155.92 155.93 155.92 155.93 3.0K
13:27 155.92 155.93 155.92 155.92 3.8K
13:28 155.92 155.92 155.90 155.90 2.1K
13:29 155.89 155.91 155.89 155.91 3.2K
13:30 155.91 155.91 155.89 155.90 2.1K
13:31 155.90 155.90 155.90 155.90 2.4K
13:32 155.89 155.93 155.89 155.93 6.5K
13:33 155.93 155.93 155.91 155.92 3.2K
13:34 155.92 155.93 155.91 155.91 2.7K
13:35 155.91 155.91 155.87 155.87 35.4K
13:36 155.80 155.81 155.80 155.81 30.5K
13:37 155.80 155.80 155.79 155.79 11.8K
13:38 155.79 155.82 155.79 155.82 8.1K
13:39 155.82 155.82 155.80 155.81 3.2K
13:40 155.82 155.86 155.82 155.86 8.9K
13:41 155.85 155.85 155.83 155.83 2.3K
13:42 155.83 155.83 155.83 155.83 0.7K
13:43 155.83 155.83 155.81 155.81 15.4K
13:44 155.81 155.81 155.81 155.81 1.6K
13:45 155.81 155.82 155.81 155.82 9.6K
13:46 155.82 155.83 155.80 155.83 102.4K
13:47 155.83 155.83 155.83 155.83 85.9K
13:48 155.83 155.83 155.81 155.83 17.9K
13:49 155.82 155.83 155.82 155.82 1.6K
13:50 155.86 155.92 155.86 155.92 20.1K
13:51 155.92 155.95 155.92 155.95 5.1K
13:52 155.94 155.98 155.94 155.98 2.3K
13:53 155.98 156.04 155.98 156.04 6.7K
13:54 156.05 156.05 156.03 156.03 2.3K
13:55 155.99 155.99 155.96 155.96 6.1K
13:56 155.96 155.99 155.96 155.98 9.1K
13:57 155.98 155.99 155.98 155.98 4.8K
13:58 155.98 156.00 155.98 155.99 3.7K
13:59 155.99 156.00 155.99 155.99 4.6K
14:00 156.03 156.04 156.03 156.04 13.9K
14:01 156.03 156.04 156.03 156.04 5.6K
14:02 156.05 156.05 156.01 156.01 23.2K
14:03 155.98 155.98 155.94 155.94 47.8K
14:04 155.92 155.95 155.92 155.95 8.5K
14:05 155.94 155.94 155.93 155.93 2.9K
14:06 155.91 155.91 155.90 155.90 11.7K
14:07 155.91 155.92 155.91 155.92 4.2K
14:08 155.93 155.95 155.93 155.95 4.5K
14:09 155.96 156.00 155.96 155.98 16.4K
14:10 155.99 155.99 155.95 155.96 8.0K
14:11 155.94 155.95 155.94 155.95 2.6K
14:12 155.95 155.95 155.92 155.92 2.7K
14:13 155.92 155.92 155.90 155.90 10.8K
14:14 155.90 155.93 155.90 155.93 9.5K
14:15 155.93 155.99 155.93 155.99 47.9K
14:16 155.99 156.01 155.99 156.01 7.1K
14:17 156.01 156.01 155.94 155.94 12.0K
14:18 155.93 155.94 155.93 155.94 6.2K
14:19 155.94 155.95 155.93 155.95 2.6K
14:20 155.94 155.96 155.94 155.96 3.5K
14:21 155.94 155.94 155.90 155.90 15.3K
14:22 155.88 155.88 155.88 155.88 1.8K
14:23 155.87 155.88 155.87 155.88 10.6K
14:24 155.86 155.86 155.83 155.83 11.5K
14:25 155.83 155.83 155.80 155.80 37.5K
14:26 155.76 155.76 155.74 155.74 60.1K
14:27 155.74 155.74 155.71 155.72 44.6K
14:28 155.77 155.79 155.76 155.79 43.4K
14:29 155.80 155.83 155.80 155.83 8.7K
14:30 155.86 155.87 155.84 155.84 17.9K
14:31 155.82 155.94 155.82 155.94 22.2K
14:32 155.94 155.97 155.93 155.93 7.0K
14:33 155.93 155.93 155.87 155.88 6.6K
14:34 155.88 155.88 155.83 155.83 3.9K
14:35 155.86 155.89 155.85 155.89 12.7K
14:36 155.89 155.91 155.89 155.89 2.5K
14:37 155.89 155.94 155.89 155.94 6.0K
14:38 155.95 155.96 155.95 155.96 6.9K
14:39 155.96 155.96 155.95 155.95 5.4K
14:40 155.97 155.98 155.96 155.96 24.1K
14:41 155.96 155.97 155.91 155.91 7.3K
14:42 155.90 155.90 155.89 155.89 3.5K
14:43 155.89 155.89 155.87 155.87 3.3K
14:44 155.88 155.88 155.86 155.86 6.1K
14:45 155.85 155.85 155.80 155.80 10.9K
14:46 155.81 155.81 155.78 155.78 29.2K
14:47 155.78 155.81 155.78 155.80 6.3K
14:48 155.80 155.81 155.79 155.79 19.3K
14:49 155.79 155.83 155.79 155.83 5.7K
14:50 155.84 155.84 155.78 155.80 9.1K
14:51 155.81 155.94 155.81 155.94 51.8K
14:52 155.94 155.94 155.89 155.89 13.2K
14:53 155.87 155.88 155.86 155.88 8.0K
14:54 155.86 155.87 155.85 155.87 14.0K
14:55 155.86 155.87 155.84 155.84 5.0K
14:56 155.84 155.85 155.84 155.85 1.6K
14:57 155.85 155.85 155.85 155.85 34.5K
14:58 155.84 155.84 155.83 155.83 3.3K
14:59 155.83 155.84 155.83 155.83 6.2K
15:00 155.83 155.84 155.83 155.84 19.1K
15:01 155.84 155.85 155.84 155.85 1.0K
15:02 155.86 155.88 155.86 155.87 24.0K
15:03 155.86 155.86 155.85 155.86 4.8K
15:04 155.87 155.87 155.83 155.83 9.4K
15:05 155.83 155.83 155.83 155.83 2.2K
15:06 155.83 155.85 155.83 155.84 2.4K
15:07 155.83 155.83 155.83 155.83 17.1K
15:08 155.83 155.83 155.81 155.81 19.3K
15:09 155.80 155.81 155.80 155.80 4.9K
15:10 155.82 155.82 155.81 155.82 3.1K
15:11 155.82 155.83 155.82 155.83 6.7K
15:12 155.82 155.82 155.82 155.82 1.4K
15:13 155.81 155.81 155.76 155.76 32.1K
15:14 155.82 155.86 155.81 155.86 132.1K
15:15 155.85 155.85 155.82 155.82 6.8K
15:16 155.82 155.82 155.81 155.81 5.0K
15:17 155.80 155.80 155.79 155.79 7.5K
15:18 155.77 155.77 155.75 155.76 10.0K
15:19 155.74 155.76 155.74 155.75 4.3K
15:20 155.76 155.77 155.76 155.77 6.1K
15:21 155.78 155.80 155.78 155.79 14.3K
15:22 155.91 156.03 155.91 156.03 49.3K
15:23 156.09 156.23 156.09 156.23 49.2K
15:24 156.23 156.31 156.23 156.31 18.3K
15:25 156.30 156.30 156.24 156.24 18.3K
15:26 156.27 156.30 156.26 156.30 15.4K
15:27 156.27 156.29 156.26 156.27 23.5K
15:28 156.25 156.25 156.22 156.22 12.8K
15:29 156.23 156.24 156.23 156.24 6.1K
15:30 156.25 156.25 156.20 156.20 16.9K
15:31 156.20 156.21 156.20 156.21 35.4K
15:32 156.21 156.21 156.20 156.20 5.3K
15:33 156.19 156.21 156.19 156.21 11.8K
15:34 156.22 156.22 156.19 156.19 9.7K
15:35 156.19 156.19 156.14 156.15 40.6K
15:36 156.16 156.16 156.15 156.16 26.3K
15:37 156.15 156.16 156.15 156.16 11.9K
15:38 156.18 156.19 156.17 156.17 32.2K
15:39 156.14 156.14 156.09 156.09 18.4K
15:40 156.10 156.12 156.09 156.09 19.6K
15:41 156.08 156.08 156.06 156.06 17.6K
15:42 156.05 156.05 156.02 156.02 8.4K
15:43 156.03 156.03 156.02 156.02 22.7K
15:44 156.06 156.07 156.05 156.05 27.8K
15:45 156.05 156.08 156.04 156.04 18.0K
15:46 156.07 156.09 156.07 156.09 22.6K
15:47 156.15 156.15 156.15 156.15 13.3K
15:48 156.16 156.16 156.14 156.14 12.4K
15:49 156.16 156.16 156.13 156.13 12.6K
15:50 156.25 156.29 156.24 156.29 268.7K
15:51 156.29 156.40 156.29 156.38 54.2K
15:52 156.40 156.49 156.40 156.49 41.4K
15:53 156.50 156.50 156.47 156.47 26.9K
15:54 156.44 156.44 156.39 156.39 35.0K
15:55 156.42 156.48 156.42 156.48 47.3K
15:56 156.55 156.62 156.55 156.61 141.2K
15:57 156.57 156.57 156.49 156.49 101.1K
15:58 156.49 156.49 156.46 156.47 96.7K
15:59 156.48 156.48 156.47 156.47 144.8K
16:00 156.50 156.50 156.50 156.50 4,266.4K
16:01 156.50 156.50 156.50 156.50 93.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし