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
09:30 158.25 158.25 157.99 157.99 174.1K
09:31 158.00 158.03 157.93 157.93 24.9K
09:32 157.88 157.92 157.84 157.84 58.2K
09:33 157.92 157.92 157.66 157.66 125.5K
09:34 157.62 157.62 157.50 157.50 35.8K
09:35 157.03 157.69 157.03 157.69 77.6K
09:36 157.64 157.64 157.39 157.39 35.9K
09:37 157.44 157.45 157.40 157.41 41.1K
09:38 157.48 157.65 157.48 157.51 19.6K
09:39 157.51 157.51 157.35 157.35 40.3K
09:40 157.29 157.58 157.29 157.47 27.0K
09:41 157.47 157.47 157.30 157.30 17.8K
09:42 157.40 157.40 157.29 157.33 47.0K
09:43 157.30 157.30 157.16 157.16 24.3K
09:44 157.20 157.20 157.12 157.12 16.1K
09:45 157.09 157.09 156.98 157.02 152.7K
09:46 156.98 157.00 156.94 156.96 29.1K
09:47 156.99 156.99 156.97 156.99 28.0K
09:48 157.10 157.23 157.10 157.23 60.5K
09:49 157.21 157.21 157.12 157.13 13.4K
09:50 157.13 157.13 157.12 157.13 9.2K
09:51 157.14 157.14 156.89 156.89 21.9K
09:52 156.92 156.92 156.70 156.70 70.2K
09:53 156.74 156.78 156.74 156.77 52.1K
09:54 156.75 156.82 156.75 156.82 8.7K
09:55 156.85 156.86 156.85 156.85 13.6K
09:56 156.78 156.78 156.78 156.78 24.3K
09:57 156.84 156.88 156.82 156.82 15.4K
09:58 156.84 156.95 156.84 156.94 23.9K
09:59 156.93 157.00 156.93 157.00 12.7K
10:00 157.00 157.12 157.00 157.05 46.9K
10:01 157.05 157.10 157.05 157.10 13.5K
10:02 157.11 157.11 157.02 157.03 33.4K
10:03 156.98 157.02 156.97 157.02 6.5K
10:04 157.04 157.06 157.03 157.06 11.2K
10:05 157.06 157.06 157.00 157.01 42.0K
10:06 157.00 157.00 156.94 156.94 22.7K
10:07 156.95 156.95 156.92 156.94 23.4K
10:08 156.98 157.03 156.97 157.03 10.6K
10:09 157.02 157.09 156.98 157.09 64.7K
10:10 157.13 157.13 157.11 157.13 5.3K
10:11 157.12 157.12 157.09 157.10 36.6K
10:12 157.10 157.10 157.04 157.04 25.4K
10:13 156.97 157.07 156.97 157.07 15.9K
10:14 157.07 157.07 157.07 157.07 5.5K
10:15 157.01 157.03 157.01 157.03 12.2K
10:16 157.05 157.05 156.97 156.97 12.5K
10:17 156.90 156.93 156.90 156.90 12.1K
10:18 156.91 156.91 156.82 156.82 44.4K
10:19 156.83 156.88 156.83 156.88 4.5K
10:20 156.88 156.88 156.85 156.87 6.4K
10:21 156.88 156.94 156.88 156.94 9.6K
10:22 156.94 156.94 156.93 156.94 0.6K
10:23 156.96 156.98 156.96 156.98 7.6K
10:24 157.00 157.01 156.99 157.01 2.9K
10:25 156.98 156.98 156.98 156.98 7.9K
10:26 156.97 156.97 156.90 156.90 45.3K
10:27 156.87 156.88 156.87 156.88 5.5K
10:28 156.88 156.88 156.83 156.83 3.2K
10:29 156.83 156.87 156.83 156.83 99.8K
10:30 156.83 156.83 156.83 156.83 12.1K
10:31 156.84 156.91 156.84 156.91 28.0K
10:32 156.91 156.91 156.75 156.75 16.6K
10:33 156.76 156.79 156.76 156.79 4.2K
10:34 156.74 156.74 156.71 156.71 32.0K
10:35 156.69 156.69 156.60 156.60 40.5K
10:36 156.60 156.60 156.56 156.56 7.9K
10:37 156.58 156.60 156.58 156.58 31.4K
10:38 156.59 156.60 156.57 156.58 9.1K
10:39 156.64 156.64 156.62 156.62 16.8K
10:40 156.62 156.62 156.61 156.61 12.2K
10:41 156.62 156.70 156.62 156.69 35.5K
10:42 156.69 156.69 156.65 156.65 28.4K
10:43 156.66 156.68 156.66 156.67 4.1K
10:44 156.69 156.69 156.66 156.66 28.4K
10:45 156.68 156.76 156.66 156.76 24.4K
10:46 156.76 156.81 156.76 156.79 8.4K
10:47 156.81 156.81 156.75 156.75 8.3K
10:48 156.77 156.77 156.73 156.73 18.8K
10:49 156.73 156.76 156.72 156.76 4.9K
10:50 156.74 156.76 156.74 156.76 7.1K
10:51 156.75 156.75 156.73 156.73 51.7K
10:52 156.71 156.71 156.65 156.65 12.4K
10:53 156.65 156.65 156.62 156.62 134.0K
10:54 156.61 156.61 156.47 156.47 454.9K
10:55 156.48 156.48 156.47 156.48 9.4K
10:56 156.41 156.41 156.35 156.36 68.5K
10:57 156.34 156.34 156.29 156.29 56.4K
10:58 156.29 156.29 156.28 156.29 7.2K
10:59 156.29 156.36 156.29 156.34 11.9K
11:00 156.36 156.38 156.36 156.38 18.9K
11:01 156.39 156.39 156.39 156.39 3.5K
11:02 156.39 156.41 156.39 156.41 4.8K
11:03 156.38 156.47 156.38 156.47 26.7K
11:04 156.46 156.48 156.46 156.48 4.4K
11:05 156.47 156.52 156.46 156.52 24.1K
11:06 156.52 156.56 156.52 156.56 13.6K
11:07 156.55 156.57 156.55 156.57 16.2K
11:08 156.57 156.61 156.57 156.61 22.4K
11:09 156.67 156.70 156.67 156.70 1.9K
11:10 156.71 156.71 156.70 156.70 1.1K
11:11 156.70 156.70 156.59 156.59 12.2K
11:12 156.59 156.60 156.57 156.60 1.4K
11:13 156.54 156.54 156.49 156.49 8.5K
11:14 156.49 156.51 156.49 156.51 6.0K
11:15 156.51 156.51 156.48 156.48 6.5K
11:16 156.50 156.51 156.50 156.51 37.4K
11:17 156.50 156.52 156.49 156.52 14.8K
11:18 156.53 156.54 156.53 156.53 2.3K
11:19 156.53 156.59 156.53 156.59 18.3K
11:20 156.59 156.68 156.59 156.68 28.3K
11:21 156.72 156.74 156.72 156.74 7.1K
11:22 156.74 156.74 156.72 156.72 12.1K
11:23 156.73 156.75 156.72 156.72 5.4K
11:24 156.72 156.74 156.72 156.74 6.5K
11:25 156.75 156.81 156.74 156.81 16.5K
11:26 156.83 156.83 156.82 156.82 7.0K
11:27 156.77 156.77 156.70 156.70 31.5K
11:28 156.67 156.67 156.64 156.64 14.3K
11:29 156.67 156.70 156.67 156.70 15.9K
11:30 156.70 156.70 156.68 156.68 6.1K
11:31 156.71 156.71 156.67 156.67 5.3K
11:32 156.66 156.66 156.65 156.66 9.7K
11:33 156.64 156.64 156.61 156.61 14.7K
11:34 156.63 156.63 156.62 156.63 6.2K
11:35 156.62 156.62 156.58 156.58 15.5K
11:36 156.57 156.58 156.57 156.58 4.5K
11:37 156.62 156.67 156.62 156.67 22.5K
11:38 156.67 156.73 156.67 156.73 4.2K
11:39 156.73 156.73 156.66 156.66 3.1K
11:40 156.65 156.65 156.59 156.59 8.7K
11:41 156.61 156.71 156.61 156.67 153.1K
11:42 156.65 156.70 156.65 156.70 2.7K
11:43 156.69 156.73 156.69 156.73 13.5K
11:44 156.73 156.77 156.73 156.77 5.3K
11:45 156.77 156.79 156.77 156.79 13.2K
11:46 156.82 156.89 156.82 156.89 6.7K
11:47 156.90 156.90 156.90 156.90 3.9K
11:48 156.92 156.92 156.89 156.92 7.0K
11:49 156.91 156.91 156.87 156.88 5.9K
11:50 156.87 156.88 156.84 156.88 9.8K
11:51 156.86 156.90 156.86 156.90 5.4K
11:52 156.90 156.97 156.89 156.97 10.4K
11:53 156.97 156.98 156.96 156.97 1.2K
11:54 156.98 156.98 156.94 156.94 6.6K
11:55 156.94 156.96 156.94 156.95 1.3K
11:56 156.95 156.95 156.87 156.87 27.4K
11:57 156.86 156.86 156.83 156.85 11.3K
11:58 156.85 156.86 156.85 156.86 1.7K
11:59 156.86 156.86 156.84 156.84 23.5K
12:00 156.84 156.87 156.84 156.87 7.7K
12:01 156.87 156.91 156.87 156.88 34.3K
12:02 156.86 156.88 156.86 156.88 5.6K
12:03 156.88 156.88 156.88 156.88 0.0K
12:04 156.89 156.90 156.89 156.89 4.9K
12:05 156.93 156.93 156.91 156.91 5.0K
12:06 156.91 156.94 156.91 156.94 6.5K
12:07 156.93 156.96 156.93 156.96 24.9K
12:08 156.96 156.97 156.96 156.97 2.2K
12:09 156.97 156.97 156.93 156.95 12.0K
12:10 156.94 156.94 156.93 156.93 9.3K
12:11 156.94 156.94 156.92 156.92 3.3K
12:12 156.93 156.94 156.86 156.86 44.8K
12:13 156.85 156.85 156.83 156.83 10.3K
12:14 156.83 156.83 156.83 156.83 9.6K
12:15 156.83 156.83 156.83 156.83 0.9K
12:16 156.83 156.83 156.81 156.82 3.0K
12:17 156.83 156.83 156.81 156.81 6.3K
12:18 156.81 156.85 156.80 156.82 29.7K
12:19 156.81 156.81 156.81 156.81 9.5K
12:20 156.82 156.83 156.82 156.83 1.0K
12:21 156.88 156.89 156.88 156.88 24.1K
12:22 156.90 156.91 156.90 156.91 56.9K
12:23 156.91 156.91 156.91 156.91 3.0K
12:24 156.92 156.94 156.91 156.92 8.9K
12:25 156.92 156.97 156.92 156.97 26.0K
12:26 156.99 157.04 156.99 157.04 3.0K
12:27 157.04 157.11 157.04 157.11 16.6K
12:28 157.13 157.13 157.12 157.13 3.7K
12:29 157.11 157.13 157.11 157.13 76.5K
12:30 157.13 157.18 157.13 157.17 5.3K
12:31 157.17 157.17 157.11 157.12 14.2K
12:32 157.11 157.12 157.11 157.12 3.3K
12:33 157.17 157.17 157.15 157.15 6.5K
12:34 157.15 157.15 157.13 157.14 3.5K
12:35 157.14 157.14 157.14 157.14 0.8K
12:36 157.12 157.14 157.12 157.12 8.0K
12:37 157.11 157.12 157.11 157.11 17.3K
12:38 157.11 157.13 157.11 157.13 3.3K
12:39 157.14 157.15 157.13 157.15 26.7K
12:40 157.15 157.20 157.15 157.19 36.6K
12:41 157.19 157.21 157.19 157.21 104.3K
12:42 157.19 157.19 157.19 157.19 1.3K
12:43 157.13 157.13 157.12 157.12 5.4K
12:44 157.13 157.17 157.13 157.17 3.1K
12:45 157.17 157.18 157.17 157.18 28.4K
12:46 157.18 157.18 157.17 157.17 12.9K
12:47 157.19 157.19 157.17 157.17 1.7K
12:48 157.19 157.19 157.14 157.14 10.5K
12:49 157.12 157.12 157.07 157.07 42.3K
12:50 157.07 157.13 157.07 157.13 2.8K
12:51 157.13 157.13 157.11 157.11 1.7K
12:52 157.11 157.11 157.05 157.05 33.5K
12:53 157.05 157.05 157.04 157.04 1.6K
12:54 156.97 156.98 156.97 156.98 7.7K
12:55 156.98 156.98 156.97 156.97 3.4K
12:56 156.98 157.01 156.98 157.01 53.4K
12:57 157.03 157.04 157.03 157.04 1.8K
12:58 157.08 157.11 157.08 157.11 3.7K
12:59 157.13 157.13 157.12 157.12 23.4K
13:00 157.12 157.12 157.09 157.09 7.2K
13:01 157.12 157.18 157.12 157.18 16.0K
13:02 157.18 157.18 157.11 157.11 16.0K
13:03 157.11 157.12 157.11 157.12 5.7K
13:04 157.12 157.17 157.11 157.17 6.3K
13:05 157.19 157.21 157.19 157.21 21.5K
13:06 157.21 157.22 157.21 157.21 13.5K
13:07 157.20 157.23 157.20 157.23 1.7K
13:08 157.23 157.25 157.23 157.24 23.5K
13:09 157.21 157.22 157.20 157.21 21.4K
13:10 157.19 157.21 157.19 157.21 13.7K
13:11 157.23 157.23 157.23 157.23 6.6K
13:12 157.24 157.24 157.23 157.24 3.1K
13:13 157.24 157.25 157.23 157.25 7.3K
13:14 157.25 157.32 157.25 157.31 11.1K
13:15 157.31 157.32 157.31 157.32 5.3K
13:16 157.36 157.38 157.36 157.38 24.6K
13:17 157.40 157.45 157.40 157.45 70.8K
13:18 157.45 157.46 157.44 157.46 12.8K
13:19 157.47 157.50 157.47 157.50 23.3K
13:20 157.50 157.52 157.50 157.52 6.6K
13:21 157.50 157.53 157.50 157.52 4.1K
13:22 157.51 157.51 157.50 157.50 2.7K
13:23 157.50 157.52 157.50 157.52 7.7K
13:24 157.54 157.54 157.54 157.54 4.3K
13:25 157.54 157.56 157.54 157.56 13.7K
13:26 157.57 157.63 157.57 157.63 13.0K
13:27 157.61 157.63 157.60 157.63 7.6K
13:28 157.62 157.62 157.60 157.60 9.3K
13:29 157.64 157.65 157.64 157.65 25.9K
13:30 157.65 157.65 157.65 157.65 3.9K
13:31 157.65 157.66 157.65 157.65 3.9K
13:32 157.65 157.68 157.65 157.67 2.6K
13:33 157.70 157.75 157.70 157.75 25.6K
13:34 157.73 157.73 157.68 157.68 12.7K
13:35 157.68 157.68 157.65 157.66 16.5K
13:36 157.66 157.68 157.66 157.68 1.3K
13:37 157.68 157.68 157.67 157.67 10.9K
13:38 157.67 157.68 157.66 157.68 11.1K
13:39 157.68 157.68 157.59 157.59 34.5K
13:40 157.58 157.60 157.58 157.60 4.5K
13:41 157.62 157.64 157.62 157.64 15.9K
13:42 157.64 157.65 157.63 157.63 2.6K
13:43 157.63 157.64 157.63 157.63 5.2K
13:44 157.63 157.65 157.63 157.65 1.4K
13:45 157.63 157.65 157.63 157.65 0.9K
13:46 157.64 157.66 157.63 157.66 5.9K
13:47 157.66 157.74 157.66 157.74 6.0K
13:48 157.72 157.74 157.72 157.74 23.5K
13:49 157.74 157.74 157.73 157.73 0.9K
13:50 157.74 157.75 157.73 157.75 18.3K
13:51 157.72 157.74 157.72 157.74 30.3K
13:52 157.74 157.78 157.74 157.76 8.6K
13:53 157.77 157.78 157.77 157.78 3.7K
13:54 157.79 157.81 157.79 157.81 17.7K
13:55 157.82 157.84 157.82 157.84 20.5K
13:56 157.83 157.91 157.83 157.89 59.1K
13:57 157.89 157.89 157.85 157.85 21.2K
13:58 157.84 157.84 157.83 157.83 5.7K
13:59 157.83 157.84 157.81 157.84 7.1K
14:00 157.85 157.87 157.85 157.86 16.2K
14:01 157.85 157.86 157.85 157.86 8.0K
14:02 157.88 157.95 157.87 157.95 26.6K
14:03 157.94 157.97 157.94 157.95 4.8K
14:04 157.96 157.97 157.95 157.95 13.9K
14:05 157.95 157.95 157.94 157.94 6.7K
14:06 157.92 157.93 157.92 157.93 6.1K
14:07 157.91 157.94 157.91 157.94 8.6K
14:08 157.99 157.99 157.97 157.97 9.3K
14:09 157.97 157.97 157.92 157.97 18.5K
14:10 157.98 158.07 157.98 158.07 28.6K
14:11 158.07 158.07 158.05 158.05 10.4K
14:12 158.04 158.08 158.04 158.08 5.0K
14:13 158.00 158.00 157.98 157.98 11.3K
14:14 157.97 158.00 157.97 158.00 14.7K
14:15 157.99 157.99 157.97 157.97 7.0K
14:16 157.96 158.00 157.96 157.97 11.6K
14:17 157.97 157.97 157.94 157.94 8.1K
14:18 157.92 157.93 157.91 157.93 21.5K
14:19 157.90 157.91 157.90 157.91 9.5K
14:20 157.91 157.91 157.88 157.88 9.2K
14:21 157.90 157.90 157.90 157.90 1.8K
14:22 157.90 157.95 157.90 157.95 18.8K
14:23 157.94 157.95 157.93 157.93 4.4K
14:24 157.94 157.94 157.93 157.94 6.8K
14:25 157.93 157.93 157.92 157.93 7.6K
14:26 157.93 157.94 157.92 157.92 6.9K
14:27 157.90 157.92 157.90 157.92 4.3K
14:28 157.92 157.92 157.85 157.85 20.3K
14:29 157.85 157.85 157.85 157.85 3.8K
14:30 157.84 157.86 157.84 157.84 6.5K
14:31 157.84 157.85 157.83 157.85 4.0K
14:32 157.86 157.86 157.85 157.86 3.5K
14:33 157.86 157.87 157.86 157.87 1.9K
14:34 157.87 157.87 157.83 157.83 14.9K
14:35 157.83 157.83 157.78 157.78 28.0K
14:36 157.77 157.77 157.76 157.76 8.5K
14:37 157.76 157.80 157.76 157.80 29.7K
14:38 157.81 157.83 157.81 157.83 10.8K
14:39 157.87 157.87 157.85 157.85 5.9K
14:40 157.86 157.87 157.86 157.86 1.0K
14:41 157.86 157.89 157.86 157.89 10.1K
14:42 157.90 157.92 157.90 157.92 9.3K
14:43 157.90 157.96 157.90 157.96 5.7K
14:44 157.96 157.96 157.94 157.94 1.2K
14:45 157.95 157.96 157.95 157.96 0.8K
14:46 157.97 157.98 157.97 157.98 4.9K
14:47 157.98 158.00 157.98 158.00 12.2K
14:48 158.02 158.02 158.00 158.00 5.4K
14:49 158.00 158.02 158.00 158.02 2.1K
14:50 158.01 158.01 158.01 158.01 9.2K
14:51 158.01 158.08 158.01 158.08 24.2K
14:52 158.08 158.08 158.06 158.06 10.6K
14:53 158.02 158.02 157.99 157.99 22.5K
14:54 157.99 157.99 157.99 157.99 1.7K
14:55 158.00 158.00 158.00 158.00 5.9K
14:56 158.02 158.06 158.02 158.06 13.4K
14:57 158.05 158.09 158.05 158.09 6.2K
14:58 158.07 158.17 158.07 158.17 53.9K
14:59 158.11 158.11 158.10 158.10 29.6K
15:00 158.10 158.11 158.10 158.11 15.9K
15:01 158.11 158.12 158.11 158.12 15.1K
15:02 158.11 158.11 158.09 158.09 5.2K
15:03 158.12 158.15 158.11 158.15 18.1K
15:04 158.15 158.15 158.14 158.14 7.1K
15:05 158.14 158.15 158.14 158.15 3.3K
15:06 158.16 158.23 158.16 158.23 73.9K
15:07 158.22 158.22 158.20 158.20 12.1K
15:08 158.19 158.19 158.14 158.15 44.7K
15:09 158.15 158.15 158.01 158.01 52.9K
15:10 157.99 157.99 157.97 157.99 18.6K
15:11 157.99 157.99 157.94 157.94 19.3K
15:12 157.95 157.95 157.88 157.88 8.1K
15:13 157.89 157.89 157.85 157.88 5.2K
15:14 157.89 157.90 157.88 157.88 29.0K
15:15 157.88 157.88 157.88 157.88 2.2K
15:16 157.86 157.87 157.84 157.84 48.0K
15:17 157.82 157.82 157.70 157.70 83.4K
15:18 157.70 157.73 157.70 157.73 3.4K
15:19 157.74 157.74 157.72 157.72 114.1K
15:20 157.67 157.69 157.67 157.68 43.1K
15:21 157.66 157.69 157.66 157.68 3.0K
15:22 157.68 157.71 157.68 157.71 22.8K
15:23 157.72 157.72 157.71 157.71 18.0K
15:24 157.71 157.72 157.71 157.71 9.8K
15:25 157.71 157.71 157.69 157.71 2.7K
15:26 157.72 157.72 157.71 157.72 6.5K
15:27 157.72 157.72 157.63 157.63 23.8K
15:28 157.63 157.63 157.60 157.61 28.8K
15:29 157.64 157.64 157.63 157.63 10.8K
15:30 157.64 157.64 157.45 157.46 115.5K
15:31 157.48 157.48 157.47 157.47 42.0K
15:32 157.48 157.58 157.48 157.58 19.2K
15:33 157.61 157.61 157.59 157.59 4.5K
15:34 157.59 157.62 157.59 157.62 4.5K
15:35 157.62 157.62 157.61 157.61 6.1K
15:36 157.61 157.65 157.61 157.65 19.8K
15:37 157.64 157.65 157.61 157.61 5.7K
15:38 157.59 157.60 157.57 157.60 24.2K
15:39 157.61 157.62 157.61 157.62 4.5K
15:40 157.62 157.62 157.61 157.62 8.4K
15:41 157.61 157.65 157.60 157.65 10.9K
15:42 157.68 157.73 157.68 157.72 23.9K
15:43 157.72 157.75 157.72 157.75 3.6K
15:44 157.74 157.74 157.69 157.69 23.4K
15:45 157.63 157.63 157.62 157.62 21.4K
15:46 157.62 157.63 157.60 157.60 2.9K
15:47 157.60 157.60 157.56 157.56 29.6K
15:48 157.53 157.55 157.53 157.55 38.2K
15:49 157.54 157.60 157.54 157.60 17.6K
15:50 157.78 157.82 157.77 157.77 127.3K
15:51 157.76 157.78 157.75 157.75 19.3K
15:52 157.74 157.74 157.72 157.74 17.1K
15:53 157.75 157.76 157.74 157.75 43.1K
15:54 157.76 157.78 157.76 157.78 77.6K
15:55 157.77 157.80 157.77 157.79 62.0K
15:56 157.74 157.77 157.73 157.75 91.4K
15:57 157.74 157.76 157.71 157.71 64.2K
15:58 157.71 157.74 157.71 157.74 110.8K
15:59 157.75 157.76 157.69 157.69 80.1K
16:00 157.73 157.73 157.73 157.73 3,272.1K
16:01 157.73 157.73 157.73 157.73 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