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
09:30 155.89 155.89 155.44 155.56 200.5K
09:31 155.55 155.55 155.48 155.49 17.5K
09:32 155.52 155.65 155.52 155.65 37.5K
09:33 155.62 155.62 155.53 155.53 8.4K
09:34 155.54 155.55 155.46 155.46 64.3K
09:35 155.95 155.95 155.79 155.79 27.9K
09:36 155.79 155.79 155.73 155.75 11.8K
09:37 155.76 155.76 155.73 155.73 7.2K
09:38 155.72 155.75 155.72 155.75 9.0K
09:39 155.75 155.78 155.38 155.38 4.3K
09:40 155.42 155.45 155.38 155.45 7.7K
09:41 155.47 155.47 155.46 155.47 8.1K
09:42 155.44 155.48 155.44 155.46 11.2K
09:43 155.47 155.47 155.41 155.41 11.8K
09:44 155.30 155.31 155.30 155.31 12.1K
09:45 155.31 155.39 155.29 155.39 22.7K
09:46 155.41 155.41 155.33 155.33 12.0K
09:47 155.33 155.33 155.28 155.28 12.6K
09:48 155.28 155.28 155.18 155.20 43.3K
09:49 155.19 155.20 155.17 155.20 7.1K
09:50 155.17 155.17 155.11 155.11 7.4K
09:51 155.10 155.27 155.10 155.21 26.8K
09:52 155.22 155.29 155.20 155.29 7.2K
09:53 155.28 155.37 155.28 155.37 6.5K
09:54 155.37 155.48 155.37 155.48 6.3K
09:55 155.56 155.56 155.53 155.55 8.6K
09:56 155.55 155.61 155.53 155.61 6.1K
09:57 155.63 155.63 155.55 155.57 6.3K
09:58 155.60 155.62 155.60 155.62 8.5K
09:59 155.62 155.62 155.61 155.61 0.9K
10:00 155.60 155.66 155.60 155.61 8.7K
10:01 155.62 155.67 155.62 155.67 2.8K
10:02 155.69 155.69 155.55 155.55 7.3K
10:03 155.57 155.57 155.56 155.56 9.2K
10:04 155.58 155.65 155.58 155.64 11.3K
10:05 155.64 155.66 155.63 155.66 20.2K
10:06 155.66 155.77 155.66 155.77 13.5K
10:07 155.77 155.81 155.77 155.81 35.9K
10:08 155.80 155.83 155.80 155.83 5.1K
10:09 155.76 155.76 155.73 155.73 15.8K
10:10 155.72 155.72 155.68 155.68 20.2K
10:11 155.68 155.69 155.60 155.60 7.4K
10:12 155.57 155.62 155.57 155.62 8.4K
10:13 155.59 155.62 155.59 155.61 3.1K
10:14 155.60 155.62 155.60 155.62 1.4K
10:15 155.64 155.64 155.64 155.64 29.1K
10:16 155.64 155.64 155.62 155.63 11.5K
10:17 155.62 155.62 155.62 155.62 1.0K
10:18 155.62 155.62 155.60 155.61 5.8K
10:19 155.61 155.62 155.61 155.62 2.5K
10:20 155.63 155.63 155.60 155.60 3.9K
10:21 155.58 155.58 155.57 155.58 4.8K
10:22 155.57 155.59 155.57 155.59 1.0K
10:23 155.57 155.59 155.57 155.57 2.6K
10:24 155.56 155.56 155.53 155.53 7.6K
10:25 155.57 155.62 155.57 155.62 9.4K
10:26 155.61 155.61 155.59 155.60 6.3K
10:27 155.59 155.59 155.58 155.58 3.4K
10:28 155.59 155.59 155.55 155.55 2.4K
10:29 155.55 155.57 155.55 155.56 5.5K
10:30 155.58 155.58 155.52 155.52 6.6K
10:31 155.52 155.55 155.51 155.54 8.4K
10:32 155.55 155.55 155.53 155.54 9.2K
10:33 155.52 155.55 155.52 155.55 23.8K
10:34 155.58 155.70 155.58 155.70 5.6K
10:35 155.70 155.71 155.70 155.70 1.8K
10:36 155.72 155.75 155.72 155.75 15.0K
10:37 155.76 155.77 155.75 155.77 3.7K
10:38 155.80 155.80 155.77 155.77 254.9K
10:39 155.79 155.80 155.77 155.77 7.4K
10:40 155.78 155.78 155.75 155.75 1.7K
10:41 155.73 155.73 155.71 155.71 62.2K
10:42 155.71 155.71 155.69 155.69 10.5K
10:43 155.66 155.66 155.62 155.62 18.7K
10:44 155.61 155.61 155.59 155.60 18.1K
10:45 155.60 155.63 155.60 155.63 8.7K
10:46 155.65 155.66 155.65 155.65 3.3K
10:47 155.63 155.63 155.61 155.61 13.6K
10:48 155.59 155.59 155.50 155.50 30.2K
10:49 155.48 155.48 155.48 155.48 6.4K
10:50 155.43 155.45 155.42 155.45 5.5K
10:51 155.42 155.42 155.39 155.39 25.6K
10:52 155.30 155.30 155.27 155.27 66.8K
10:53 155.25 155.27 155.24 155.27 6.5K
10:54 155.26 155.33 155.26 155.33 4.5K
10:55 155.30 155.33 155.30 155.33 4.1K
10:56 155.33 155.33 155.27 155.27 8.7K
10:57 155.27 155.27 155.21 155.21 9.8K
10:58 155.21 155.21 155.19 155.21 18.3K
10:59 155.21 155.24 155.21 155.24 2.7K
11:00 155.23 155.24 155.20 155.24 5.9K
11:01 155.24 155.25 155.21 155.21 1.6K
11:02 155.24 155.24 155.20 155.20 10.2K
11:03 155.20 155.24 155.20 155.24 15.1K
11:04 155.24 155.25 155.23 155.24 6.6K
11:05 155.25 155.26 155.24 155.24 18.7K
11:06 155.25 155.25 155.20 155.20 29.3K
11:07 155.22 155.22 155.21 155.21 5.6K
11:08 155.23 155.23 155.19 155.21 5.8K
11:09 155.21 155.25 155.21 155.25 10.3K
11:10 155.24 155.25 155.24 155.24 7.0K
11:11 155.24 155.28 155.24 155.28 7.0K
11:12 155.28 155.28 155.26 155.26 4.5K
11:13 155.26 155.29 155.26 155.29 2.4K
11:14 155.26 155.27 155.22 155.22 8.2K
11:15 155.23 155.23 155.19 155.19 39.0K
11:16 155.17 155.17 155.16 155.16 2.5K
11:17 155.14 155.14 155.10 155.10 14.5K
11:18 155.10 155.12 155.10 155.11 20.5K
11:19 155.10 155.10 155.05 155.06 10.3K
11:20 155.03 155.07 155.03 155.07 10.7K
11:21 155.08 155.09 155.07 155.08 30.6K
11:22 155.06 155.06 155.06 155.06 9.9K
11:23 155.04 155.04 155.01 155.04 77.6K
11:24 155.04 155.04 154.99 154.99 55.8K
11:25 155.00 155.00 154.94 154.94 21.4K
11:26 154.96 154.97 154.96 154.97 25.0K
11:27 154.96 154.96 154.92 154.92 31.8K
11:28 154.85 154.85 154.77 154.85 139.1K
11:29 154.83 154.84 154.79 154.79 15.4K
11:30 154.79 154.82 154.79 154.82 8.6K
11:31 154.82 154.82 154.79 154.81 15.7K
11:32 154.79 154.79 154.77 154.77 17.2K
11:33 154.78 154.78 154.76 154.76 3.6K
11:34 154.77 154.77 154.76 154.76 13.8K
11:35 154.76 154.76 154.75 154.76 4.2K
11:36 154.78 154.82 154.78 154.82 16.2K
11:37 154.83 154.87 154.83 154.87 6.8K
11:38 154.86 154.91 154.86 154.91 10.8K
11:39 154.92 154.92 154.87 154.87 4.3K
11:40 154.87 154.87 154.85 154.87 18.9K
11:41 154.87 154.95 154.87 154.95 4.4K
11:42 154.94 154.97 154.93 154.97 2.5K
11:43 154.94 154.97 154.93 154.97 3.6K
11:44 155.01 155.02 155.01 155.02 4.8K
11:45 155.02 155.02 155.01 155.01 6.6K
11:46 155.01 155.01 154.95 154.95 7.7K
11:47 154.94 154.94 154.93 154.93 14.3K
11:48 154.93 154.93 154.93 154.93 0.5K
11:49 154.93 154.93 154.90 154.90 1.8K
11:50 154.88 154.90 154.88 154.90 16.4K
11:51 154.89 154.89 154.87 154.87 13.4K
11:52 154.87 154.87 154.87 154.87 0.8K
11:53 154.88 154.88 154.76 154.76 14.1K
11:54 154.73 154.75 154.73 154.75 10.6K
11:55 154.75 154.75 154.74 154.74 21.6K
11:56 154.72 154.73 154.72 154.73 4.1K
11:57 154.73 154.73 154.72 154.72 7.8K
11:58 154.72 154.73 154.72 154.72 6.2K
11:59 154.73 154.84 154.73 154.84 8.3K
12:00 154.89 154.92 154.89 154.92 4.2K
12:01 154.91 154.96 154.91 154.92 4.5K
12:02 154.91 154.91 154.87 154.87 2.2K
12:03 154.87 154.89 154.87 154.89 1.7K
12:04 154.90 154.96 154.90 154.96 9.5K
12:05 154.96 154.98 154.96 154.98 2.2K
12:06 154.98 154.99 154.98 154.99 3.1K
12:07 154.98 154.99 154.98 154.98 3.1K
12:08 154.99 154.99 154.98 154.98 3.9K
12:09 154.97 154.97 154.92 154.92 7.9K
12:10 154.92 154.92 154.88 154.88 21.1K
12:11 154.88 154.88 154.83 154.83 3.6K
12:12 154.84 154.85 154.82 154.82 5.1K
12:13 154.84 154.84 154.81 154.81 3.5K
12:14 154.81 154.81 154.78 154.78 6.7K
12:15 154.79 154.79 154.78 154.79 5.5K
12:16 154.78 154.81 154.78 154.81 6.2K
12:17 154.79 154.79 154.76 154.76 6.6K
12:18 154.77 154.77 154.77 154.77 1.7K
12:19 154.78 154.78 154.76 154.77 6.9K
12:20 154.77 154.77 154.68 154.68 26.4K
12:21 154.69 154.69 154.68 154.69 7.7K
12:22 154.70 154.71 154.69 154.71 4.1K
12:23 154.71 154.71 154.70 154.70 6.7K
12:24 154.68 154.69 154.68 154.69 2.9K
12:25 154.69 154.69 154.65 154.65 2.9K
12:26 154.66 154.66 154.60 154.60 33.9K
12:27 154.60 154.60 154.57 154.57 8.9K
12:28 154.55 154.56 154.54 154.54 34.4K
12:29 154.54 154.55 154.53 154.53 4.8K
12:30 154.54 154.54 154.46 154.47 10.3K
12:31 154.44 154.45 154.44 154.45 38.1K
12:32 154.45 154.45 154.43 154.43 10.3K
12:33 154.44 154.44 154.44 154.44 6.2K
12:34 154.46 154.46 154.44 154.44 4.4K
12:35 154.43 154.43 154.39 154.40 9.9K
12:36 154.40 154.41 154.40 154.40 1.5K
12:37 154.43 154.43 154.40 154.42 20.8K
12:38 154.42 154.48 154.42 154.48 7.5K
12:39 154.47 154.50 154.46 154.46 4.6K
12:40 154.51 154.51 154.48 154.48 9.4K
12:41 154.48 154.53 154.48 154.51 16.1K
12:42 154.51 154.51 154.51 154.51 0.6K
12:43 154.52 154.52 154.50 154.50 13.3K
12:44 154.50 154.50 154.47 154.50 6.4K
12:45 154.51 154.51 154.50 154.50 2.6K
12:46 154.52 154.53 154.52 154.53 6.8K
12:47 154.53 154.53 154.49 154.49 4.0K
12:48 154.47 154.48 154.43 154.43 90.4K
12:49 154.42 154.42 154.40 154.40 3.5K
12:50 154.44 154.50 154.44 154.50 21.8K
12:51 154.50 154.51 154.50 154.51 1.9K
12:52 154.50 154.50 154.49 154.49 14.4K
12:53 154.50 154.52 154.50 154.52 3.2K
12:54 154.52 154.52 154.47 154.47 34.2K
12:55 154.47 154.50 154.47 154.50 9.3K
12:56 154.48 154.48 154.41 154.46 40.9K
12:57 154.43 154.44 154.43 154.44 6.1K
12:58 154.44 154.44 154.43 154.44 7.9K
12:59 154.42 154.43 154.42 154.43 5.3K
13:00 154.42 154.43 154.40 154.43 12.8K
13:01 154.45 154.45 154.44 154.44 12.9K
13:02 154.42 154.44 154.41 154.41 16.3K
13:03 154.40 154.40 154.34 154.34 50.9K
13:04 154.33 154.34 154.32 154.32 17.3K
13:05 154.33 154.33 154.29 154.29 55.8K
13:06 154.29 154.31 154.29 154.31 10.2K
13:07 154.30 154.30 154.29 154.29 5.8K
13:08 154.30 154.32 154.30 154.32 11.6K
13:09 154.33 154.42 154.33 154.42 34.5K
13:10 154.44 154.44 154.43 154.43 12.6K
13:11 154.43 154.44 154.42 154.42 2.2K
13:12 154.42 154.46 154.42 154.46 5.7K
13:13 154.47 154.47 154.44 154.44 6.2K
13:14 154.45 154.45 154.43 154.44 8.9K
13:15 154.45 154.45 154.41 154.41 3.2K
13:16 154.41 154.42 154.41 154.42 2.0K
13:17 154.47 154.47 154.45 154.45 7.6K
13:18 154.46 154.46 154.45 154.45 4.6K
13:19 154.45 154.45 154.42 154.43 7.7K
13:20 154.42 154.44 154.42 154.44 8.6K
13:21 154.45 154.46 154.45 154.46 2.0K
13:22 154.46 154.46 154.44 154.44 7.1K
13:23 154.43 154.43 154.42 154.42 6.0K
13:24 154.44 154.44 154.42 154.42 3.9K
13:25 154.44 154.45 154.43 154.45 11.8K
13:26 154.46 154.51 154.46 154.51 3.3K
13:27 154.52 154.52 154.50 154.50 10.2K
13:28 154.50 154.50 154.50 154.50 0.8K
13:29 154.50 154.54 154.50 154.54 5.9K
13:30 154.54 154.54 154.52 154.53 1.1K
13:31 154.52 154.53 154.52 154.53 14.2K
13:32 154.53 154.53 154.52 154.52 3.3K
13:33 154.53 154.53 154.50 154.50 1.8K
13:34 154.51 154.51 154.50 154.50 1.6K
13:35 154.51 154.53 154.50 154.53 2.8K
13:36 154.53 154.53 154.53 154.53 7.4K
13:37 154.53 154.56 154.50 154.56 21.4K
13:38 154.56 154.56 154.53 154.56 9.2K
13:39 154.56 154.63 154.56 154.61 7.3K
13:40 154.60 154.62 154.60 154.62 1.8K
13:41 154.59 154.60 154.59 154.60 2.0K
13:42 154.61 154.62 154.61 154.62 8.1K
13:43 154.65 154.67 154.64 154.64 8.7K
13:44 154.67 154.67 154.65 154.65 6.5K
13:45 154.65 154.65 154.65 154.65 1.3K
13:46 154.65 154.65 154.62 154.62 14.6K
13:47 154.61 154.62 154.61 154.61 7.8K
13:48 154.61 154.61 154.48 154.48 44.3K
13:49 154.47 154.50 154.47 154.50 6.2K
13:50 154.51 154.51 154.49 154.50 1.6K
13:51 154.51 154.52 154.50 154.52 3.6K
13:52 154.52 154.55 154.52 154.55 4.7K
13:53 154.55 154.55 154.55 154.55 1.4K
13:54 154.55 154.55 154.55 154.55 2.3K
13:55 154.54 154.54 154.54 154.54 0.6K
13:56 154.56 154.57 154.56 154.56 7.1K
13:57 154.55 154.55 154.53 154.53 2.3K
13:58 154.54 154.54 154.52 154.52 1.7K
13:59 154.53 154.53 154.50 154.50 7.9K
14:00 154.46 154.46 154.43 154.43 9.4K
14:01 154.44 154.45 154.43 154.45 4.6K
14:02 154.45 154.47 154.45 154.47 2.5K
14:03 154.47 154.49 154.47 154.49 1.4K
14:04 154.50 154.53 154.50 154.53 10.1K
14:05 154.53 154.53 154.52 154.53 3.1K
14:06 154.57 154.58 154.55 154.55 20.8K
14:07 154.55 154.55 154.55 154.55 3.7K
14:08 154.55 154.55 154.54 154.54 1.9K
14:09 154.54 154.55 154.54 154.55 7.5K
14:10 154.55 154.57 154.55 154.57 4.2K
14:11 154.58 154.58 154.55 154.56 9.8K
14:12 154.54 154.56 154.54 154.56 5.5K
14:13 154.58 154.61 154.57 154.61 4.7K
14:14 154.61 154.61 154.59 154.59 2.0K
14:15 154.58 154.58 154.57 154.57 14.6K
14:16 154.57 154.57 154.55 154.57 3.0K
14:17 154.57 154.58 154.57 154.58 13.0K
14:18 154.58 154.60 154.58 154.60 6.0K
14:19 154.61 154.61 154.57 154.57 8.7K
14:20 154.57 154.57 154.56 154.56 3.4K
14:21 154.56 154.56 154.52 154.54 9.9K
14:22 154.55 154.55 154.53 154.53 6.6K
14:23 154.53 154.53 154.52 154.52 7.1K
14:24 154.51 154.53 154.51 154.53 11.5K
14:25 154.53 154.53 154.53 154.53 2.8K
14:26 154.53 154.57 154.53 154.57 10.9K
14:27 154.57 154.57 154.55 154.56 2.0K
14:28 154.56 154.57 154.55 154.57 3.9K
14:29 154.57 154.58 154.56 154.58 7.7K
14:30 154.58 154.60 154.58 154.60 32.5K
14:31 154.59 154.67 154.59 154.67 15.0K
14:32 154.70 154.72 154.70 154.72 14.9K
14:33 154.71 154.71 154.68 154.69 2.3K
14:34 154.70 154.73 154.70 154.73 19.3K
14:35 154.73 154.74 154.73 154.73 5.3K
14:36 154.74 154.74 154.72 154.73 2.8K
14:37 154.74 154.75 154.74 154.75 7.1K
14:38 154.76 154.76 154.75 154.76 1.1K
14:39 154.78 154.78 154.74 154.74 17.3K
14:40 154.74 154.74 154.70 154.70 10.0K
14:41 154.72 154.72 154.70 154.70 5.7K
14:42 154.69 154.69 154.65 154.65 12.3K
14:43 154.65 154.65 154.62 154.62 2.0K
14:44 154.61 154.61 154.51 154.51 14.3K
14:45 154.50 154.53 154.50 154.53 11.9K
14:46 154.55 154.64 154.55 154.62 27.6K
14:47 154.62 154.64 154.62 154.64 206.4K
14:48 154.65 154.66 154.64 154.66 7.9K
14:49 154.67 154.70 154.67 154.70 18.8K
14:50 154.69 154.70 154.69 154.69 4.9K
14:51 154.70 154.70 154.69 154.69 4.2K
14:52 154.69 154.72 154.69 154.72 6.0K
14:53 154.72 154.73 154.70 154.72 2.4K
14:54 154.73 154.73 154.73 154.73 1.0K
14:55 154.74 154.75 154.73 154.74 7.5K
14:56 154.77 154.77 154.77 154.77 7.2K
14:57 154.76 154.79 154.76 154.79 3.6K
14:58 154.79 154.79 154.77 154.77 2.5K
14:59 154.77 154.77 154.76 154.77 4.1K
15:00 154.77 154.79 154.75 154.79 14.4K
15:01 154.80 154.80 154.78 154.79 6.5K
15:02 154.79 154.80 154.78 154.79 10.1K
15:03 154.79 154.81 154.79 154.79 12.9K
15:04 154.79 154.80 154.79 154.79 6.3K
15:05 154.83 154.87 154.83 154.87 16.7K
15:06 154.86 154.93 154.86 154.93 5.0K
15:07 154.93 154.93 154.86 154.86 6.0K
15:08 154.86 154.86 154.84 154.84 1.5K
15:09 154.85 154.86 154.82 154.82 12.8K
15:10 154.83 154.84 154.82 154.84 16.4K
15:11 154.84 154.85 154.83 154.83 2.1K
15:12 154.84 154.88 154.84 154.86 23.2K
15:13 154.86 154.86 154.85 154.85 3.6K
15:14 154.85 154.85 154.83 154.83 4.3K
15:15 154.83 154.84 154.83 154.83 4.2K
15:16 154.83 154.84 154.83 154.83 0.8K
15:17 154.84 154.84 154.82 154.82 8.3K
15:18 154.81 154.82 154.78 154.82 20.2K
15:19 154.82 154.86 154.82 154.86 11.8K
15:20 154.85 154.88 154.85 154.88 11.1K
15:21 154.86 154.86 154.84 154.84 21.7K
15:22 154.84 154.85 154.80 154.80 14.5K
15:23 154.79 154.80 154.79 154.79 3.4K
15:24 154.81 154.83 154.81 154.83 10.7K
15:25 154.84 154.97 154.84 154.97 34.1K
15:26 154.96 154.98 154.96 154.98 11.2K
15:27 154.99 154.99 154.97 154.97 15.2K
15:28 154.97 154.97 154.95 154.95 7.4K
15:29 154.93 154.95 154.93 154.95 21.4K
15:30 154.95 154.95 154.95 154.95 17.8K
15:31 154.95 154.95 154.92 154.92 4.3K
15:32 154.93 154.93 154.93 154.93 7.5K
15:33 154.92 154.97 154.92 154.97 13.5K
15:34 154.99 155.01 154.99 154.99 31.6K
15:35 154.97 154.98 154.93 154.93 36.1K
15:36 154.92 154.93 154.91 154.91 2.5K
15:37 154.93 154.93 154.91 154.91 6.3K
15:38 154.90 154.96 154.90 154.96 27.6K
15:39 154.95 154.95 154.94 154.95 6.1K
15:40 154.96 154.96 154.93 154.93 15.0K
15:41 154.92 154.93 154.91 154.93 8.3K
15:42 154.94 154.94 154.92 154.92 14.7K
15:43 154.92 154.95 154.92 154.95 15.8K
15:44 154.95 154.97 154.95 154.96 25.1K
15:45 154.96 154.98 154.96 154.97 31.2K
15:46 154.95 154.95 154.94 154.94 32.3K
15:47 155.01 155.02 154.99 155.02 44.0K
15:48 155.03 155.03 155.03 155.03 8.8K
15:49 155.02 155.06 155.02 155.06 23.3K
15:50 155.07 155.07 155.04 155.04 103.2K
15:51 155.03 155.08 155.03 155.05 57.9K
15:52 155.07 155.11 155.07 155.11 44.7K
15:53 155.11 155.11 155.07 155.07 22.2K
15:54 155.06 155.08 155.06 155.07 58.9K
15:55 155.08 155.08 155.05 155.05 82.7K
15:56 155.16 155.16 155.10 155.10 80.6K
15:57 155.11 155.14 155.11 155.11 35.8K
15:58 155.12 155.12 155.07 155.08 59.1K
15:59 155.08 155.16 155.08 155.14 113.6K
16:00 155.14 155.14 155.14 155.14 3,341.0K
16:01 155.14 155.14 155.14 155.14 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