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
09:30 153.81 153.81 153.48 153.48 220.8K
09:31 153.46 153.81 153.46 153.71 57.8K
09:32 153.94 153.94 153.90 153.91 19.9K
09:33 153.97 154.23 153.91 154.23 45.2K
09:34 154.39 154.47 154.36 154.37 23.3K
09:35 154.45 154.45 154.39 154.39 51.0K
09:36 154.42 154.64 154.42 154.64 41.2K
09:37 154.56 154.57 154.53 154.57 20.5K
09:38 154.53 154.58 154.47 154.58 11.5K
09:39 154.55 154.59 154.54 154.59 14.2K
09:40 154.62 154.62 154.59 154.59 6.7K
09:41 154.61 154.63 154.50 154.50 5.8K
09:42 154.50 154.50 154.27 154.27 6.9K
09:43 154.25 154.33 154.25 154.29 19.6K
09:44 154.28 154.42 154.28 154.34 2.4K
09:45 154.31 154.35 154.31 154.35 6.4K
09:46 154.26 154.26 154.18 154.18 11.1K
09:47 154.17 154.20 154.13 154.19 7.7K
09:48 154.18 154.34 154.18 154.34 7.2K
09:49 154.37 154.37 154.26 154.26 9.4K
09:50 154.19 154.19 154.00 154.04 19.0K
09:51 154.04 154.09 154.02 154.09 10.8K
09:52 154.00 154.10 153.97 154.10 8.9K
09:53 154.08 154.18 154.08 154.15 11.2K
09:54 154.18 154.23 154.18 154.23 5.3K
09:55 154.23 154.23 154.11 154.11 8.5K
09:56 154.13 154.16 154.12 154.16 6.5K
09:57 154.18 154.25 154.18 154.25 8.4K
09:58 154.23 154.25 154.23 154.24 11.9K
09:59 154.25 154.26 154.22 154.22 35.9K
10:00 154.24 154.29 154.21 154.21 8.3K
10:01 154.20 154.20 154.15 154.15 31.2K
10:02 154.13 154.13 154.11 154.13 7.8K
10:03 154.14 154.14 154.11 154.13 12.3K
10:04 154.20 154.20 154.13 154.13 9.3K
10:05 154.14 154.14 154.04 154.04 22.9K
10:06 154.03 154.06 154.03 154.06 12.3K
10:07 154.08 154.08 154.08 154.08 3.0K
10:08 154.08 154.20 154.08 154.18 21.0K
10:09 154.18 154.18 154.11 154.11 10.7K
10:10 154.12 154.12 154.07 154.07 10.7K
10:11 154.06 154.08 154.06 154.07 7.0K
10:12 154.06 154.06 154.04 154.05 1.5K
10:13 153.99 154.01 153.93 153.94 12.1K
10:14 153.95 153.95 153.92 153.95 13.9K
10:15 153.94 153.95 153.93 153.95 2.7K
10:16 153.96 153.96 153.92 153.92 4.9K
10:17 153.94 153.94 153.90 153.90 8.5K
10:18 153.92 153.92 153.84 153.90 21.6K
10:19 153.90 154.01 153.90 154.01 9.4K
10:20 154.06 154.11 154.06 154.10 4.4K
10:21 154.08 154.12 154.07 154.12 4.4K
10:22 154.12 154.21 154.12 154.21 6.1K
10:23 154.21 154.31 154.21 154.31 24.8K
10:24 154.32 154.35 154.30 154.30 6.9K
10:25 154.31 154.31 154.29 154.29 4.5K
10:26 154.29 154.29 154.24 154.24 3.8K
10:27 154.20 154.20 154.18 154.18 7.2K
10:28 154.19 154.24 154.19 154.24 3.6K
10:29 154.24 154.29 154.24 154.29 10.6K
10:30 154.29 154.29 154.23 154.23 7.9K
10:31 154.24 154.34 154.24 154.32 37.2K
10:32 154.31 154.33 154.31 154.33 5.0K
10:33 154.33 154.33 154.30 154.30 4.9K
10:34 154.31 154.31 154.28 154.30 12.0K
10:35 154.30 154.48 154.28 154.48 31.6K
10:36 154.49 154.49 154.47 154.47 9.6K
10:37 154.47 154.56 154.47 154.56 65.0K
10:38 154.54 154.54 154.44 154.44 9.0K
10:39 154.43 154.44 154.42 154.42 7.6K
10:40 154.42 154.50 154.39 154.39 33.6K
10:41 154.39 154.40 154.39 154.39 1.6K
10:42 154.37 154.40 154.37 154.37 8.3K
10:43 154.30 154.30 154.24 154.24 14.9K
10:44 154.23 154.27 154.23 154.27 2.6K
10:45 154.27 154.29 154.27 154.29 5.8K
10:46 154.28 154.28 154.26 154.27 12.7K
10:47 154.25 154.25 154.24 154.24 6.4K
10:48 154.25 154.25 154.24 154.24 5.2K
10:49 154.29 154.43 154.29 154.41 22.0K
10:50 154.41 154.45 154.41 154.42 6.9K
10:51 154.40 154.40 154.34 154.34 6.0K
10:52 154.34 154.37 154.34 154.37 2.8K
10:53 154.35 154.35 154.30 154.31 8.4K
10:54 154.30 154.30 154.29 154.29 6.2K
10:55 154.28 154.28 154.24 154.24 6.1K
10:56 154.23 154.23 154.18 154.18 6.1K
10:57 154.18 154.18 154.15 154.15 18.6K
10:58 154.15 154.17 154.15 154.16 1.9K
10:59 154.16 154.21 154.16 154.21 9.5K
11:00 154.21 154.25 154.21 154.25 3.5K
11:01 154.25 154.31 154.25 154.30 14.1K
11:02 154.30 154.35 154.30 154.34 8.8K
11:03 154.33 154.33 154.22 154.22 25.2K
11:04 154.25 154.25 154.21 154.21 2.7K
11:05 154.22 154.24 154.22 154.23 6.2K
11:06 154.23 154.29 154.23 154.29 10.2K
11:07 154.29 154.29 154.29 154.29 1.5K
11:08 154.31 154.31 154.31 154.31 4.1K
11:09 154.29 154.29 154.29 154.29 2.1K
11:10 154.27 154.27 154.24 154.24 8.1K
11:11 154.24 154.25 154.22 154.25 2.1K
11:12 154.25 154.25 154.23 154.25 8.5K
11:13 154.24 154.24 154.23 154.23 7.4K
11:14 154.23 154.24 154.23 154.24 2.0K
11:15 154.24 154.24 154.22 154.24 10.4K
11:16 154.24 154.24 154.22 154.24 1.8K
11:17 154.22 154.24 154.21 154.24 4.9K
11:18 154.25 154.25 154.25 154.25 6.0K
11:19 154.27 154.32 154.27 154.32 20.7K
11:20 154.33 154.34 154.33 154.34 5.4K
11:21 154.34 154.35 154.33 154.33 1.2K
11:22 154.33 154.33 154.28 154.29 15.3K
11:23 154.29 154.29 154.25 154.25 26.0K
11:24 154.25 154.25 154.18 154.18 13.3K
11:25 154.20 154.23 154.20 154.23 9.7K
11:26 154.27 154.27 154.27 154.27 15.9K
11:27 154.26 154.27 154.26 154.26 4.8K
11:28 154.27 154.30 154.27 154.29 6.2K
11:29 154.26 154.28 154.26 154.28 3.6K
11:30 154.24 154.26 154.24 154.26 15.6K
11:31 154.27 154.29 154.27 154.29 13.4K
11:32 154.29 154.29 154.26 154.26 7.3K
11:33 154.28 154.32 154.28 154.32 6.6K
11:34 154.34 154.34 154.29 154.29 4.7K
11:35 154.28 154.29 154.28 154.28 3.6K
11:36 154.28 154.28 154.26 154.27 3.5K
11:37 154.27 154.27 154.19 154.19 3.3K
11:38 154.19 154.20 154.17 154.17 23.7K
11:39 154.16 154.16 154.10 154.10 40.6K
11:40 154.10 154.10 154.08 154.08 6.7K
11:41 154.04 154.06 154.04 154.04 17.7K
11:42 154.06 154.10 154.04 154.10 21.9K
11:43 154.10 154.15 154.10 154.14 8.3K
11:44 154.15 154.16 154.14 154.16 8.6K
11:45 154.18 154.18 154.17 154.17 11.3K
11:46 154.17 154.17 154.10 154.10 13.0K
11:47 154.08 154.08 154.03 154.03 3.4K
11:48 153.96 153.96 153.94 153.95 23.2K
11:49 153.94 153.96 153.90 153.90 6.3K
11:50 153.93 153.93 153.89 153.90 8.3K
11:51 153.94 153.95 153.92 153.95 7.4K
11:52 153.95 153.96 153.95 153.96 0.7K
11:53 153.97 153.97 153.96 153.97 10.5K
11:54 153.99 153.99 153.98 153.98 1.9K
11:55 153.99 153.99 153.96 153.96 14.4K
11:56 153.96 154.00 153.96 154.00 5.0K
11:57 153.98 153.98 153.96 153.96 9.9K
11:58 153.95 153.95 153.95 153.95 2.0K
11:59 153.95 154.01 153.95 154.01 7.8K
12:00 154.01 154.02 154.01 154.02 2.7K
12:01 154.02 154.03 154.02 154.03 2.6K
12:02 154.03 154.05 154.03 154.04 2.7K
12:03 154.04 154.06 154.04 154.06 1.7K
12:04 154.06 154.06 153.99 154.00 11.0K
12:05 153.99 154.01 153.99 153.99 2.3K
12:06 154.01 154.01 153.98 153.99 2.9K
12:07 153.99 153.99 153.96 153.97 4.0K
12:08 153.96 153.96 153.94 153.95 14.4K
12:09 153.95 153.96 153.94 153.94 3.2K
12:10 153.94 153.94 153.92 153.92 3.8K
12:11 153.91 153.93 153.91 153.93 1.8K
12:12 153.92 153.92 153.92 153.92 2.2K
12:13 153.92 153.93 153.88 153.88 3.1K
12:14 153.88 153.88 153.85 153.85 11.0K
12:15 153.83 153.83 153.74 153.74 32.3K
12:16 153.75 153.78 153.75 153.78 12.2K
12:17 153.78 153.80 153.78 153.80 6.5K
12:18 153.77 153.77 153.73 153.74 11.4K
12:19 153.72 153.75 153.72 153.75 16.9K
12:20 153.76 153.77 153.75 153.76 5.5K
12:21 153.78 153.81 153.78 153.79 6.6K
12:22 153.77 153.79 153.77 153.77 22.4K
12:23 153.75 153.78 153.75 153.78 16.3K
12:24 153.79 153.88 153.79 153.88 76.0K
12:25 153.85 153.85 153.82 153.82 14.1K
12:26 153.78 153.78 153.73 153.73 15.3K
12:27 153.73 153.73 153.71 153.71 3.4K
12:28 153.70 153.73 153.70 153.70 3.8K
12:29 153.70 153.72 153.65 153.65 42.6K
12:30 153.64 153.68 153.64 153.68 6.1K
12:31 153.68 153.68 153.63 153.63 7.7K
12:32 153.63 153.63 153.61 153.61 13.7K
12:33 153.61 153.62 153.61 153.61 0.6K
12:34 153.60 153.60 153.56 153.59 30.3K
12:35 153.60 153.60 153.58 153.60 11.9K
12:36 153.60 153.60 153.58 153.60 4.3K
12:37 153.61 153.61 153.61 153.61 0.5K
12:38 153.57 153.59 153.57 153.58 13.6K
12:39 153.57 153.59 153.56 153.58 11.7K
12:40 153.58 153.58 153.56 153.57 2.6K
12:41 153.57 153.59 153.57 153.58 1.8K
12:42 153.57 153.59 153.57 153.58 9.6K
12:43 153.58 153.58 153.58 153.58 5.1K
12:44 153.55 153.58 153.55 153.58 22.6K
12:45 153.58 153.58 153.58 153.58 14.9K
12:46 153.59 153.60 153.57 153.60 8.6K
12:47 153.60 153.61 153.59 153.59 4.0K
12:48 153.60 153.68 153.60 153.68 9.9K
12:49 153.70 153.73 153.70 153.73 19.9K
12:50 153.72 153.72 153.69 153.70 4.9K
12:51 153.68 153.68 153.65 153.67 3.0K
12:52 153.66 153.66 153.66 153.66 1.4K
12:53 153.66 153.73 153.66 153.73 4.8K
12:54 153.73 153.73 153.71 153.72 3.1K
12:55 153.70 153.70 153.70 153.70 1.7K
12:56 153.69 153.71 153.69 153.71 3.1K
12:57 153.71 153.71 153.68 153.70 5.8K
12:58 153.70 153.70 153.69 153.69 1.6K
12:59 153.69 153.70 153.68 153.68 7.2K
13:00 153.67 153.68 153.67 153.67 7.2K
13:01 153.67 153.67 153.66 153.66 52.8K
13:02 153.66 153.66 153.60 153.60 14.3K
13:03 153.60 153.61 153.57 153.57 4.5K
13:04 153.57 153.57 153.52 153.52 10.8K
13:05 153.51 153.51 153.49 153.49 4.9K
13:06 153.49 153.55 153.49 153.55 11.3K
13:07 153.55 153.57 153.55 153.56 4.3K
13:08 153.56 153.56 153.55 153.55 4.7K
13:09 153.57 153.58 153.57 153.58 3.4K
13:10 153.56 153.58 153.56 153.58 5.3K
13:11 153.58 153.58 153.58 153.58 0.1K
13:12 153.58 153.58 153.54 153.56 1.6K
13:13 153.56 153.56 153.55 153.55 1.8K
13:14 153.55 153.55 153.48 153.48 12.9K
13:15 153.47 153.48 153.47 153.48 6.8K
13:16 153.51 153.51 153.50 153.50 2.6K
13:17 153.51 153.53 153.51 153.52 3.1K
13:18 153.52 153.52 153.52 153.52 0.8K
13:19 153.53 153.53 153.53 153.53 1.0K
13:20 153.53 153.53 153.47 153.47 10.3K
13:21 153.47 153.47 153.45 153.47 3.5K
13:22 153.47 153.48 153.47 153.47 7.4K
13:23 153.47 153.49 153.46 153.49 2.6K
13:24 153.47 153.58 153.47 153.58 25.6K
13:25 153.58 153.60 153.55 153.55 23.4K
13:26 153.56 153.56 153.54 153.54 2.0K
13:27 153.54 153.54 153.46 153.48 14.6K
13:28 153.48 153.48 153.47 153.47 3.9K
13:29 153.47 153.47 153.43 153.43 2.7K
13:30 153.43 153.45 153.43 153.45 2.4K
13:31 153.43 153.43 153.43 153.43 8.7K
13:32 153.44 153.45 153.44 153.44 6.9K
13:33 153.48 153.49 153.47 153.49 17.9K
13:34 153.49 153.51 153.49 153.51 1.6K
13:35 153.50 153.51 153.50 153.51 1.4K
13:36 153.52 153.53 153.51 153.51 9.7K
13:37 153.52 153.52 153.51 153.51 5.6K
13:38 153.51 153.51 153.51 153.51 5.3K
13:39 153.59 153.59 153.57 153.57 11.5K
13:40 153.57 153.57 153.57 153.57 3.7K
13:41 153.55 153.58 153.55 153.58 10.2K
13:42 153.63 153.70 153.63 153.68 72.2K
13:43 153.66 153.69 153.66 153.67 17.7K
13:44 153.64 153.67 153.64 153.67 7.6K
13:45 153.67 153.70 153.67 153.69 16.2K
13:46 153.69 153.75 153.69 153.75 16.4K
13:47 153.76 153.76 153.72 153.72 23.1K
13:48 153.73 153.73 153.72 153.72 3.5K
13:49 153.71 153.73 153.71 153.73 6.0K
13:50 153.71 153.71 153.67 153.67 5.8K
13:51 153.65 153.65 153.64 153.65 10.8K
13:52 153.65 153.66 153.65 153.65 5.4K
13:53 153.65 153.70 153.65 153.70 18.9K
13:54 153.71 153.80 153.71 153.80 49.5K
13:55 153.76 153.76 153.65 153.65 30.8K
13:56 153.67 153.67 153.66 153.67 2.3K
13:57 153.68 153.68 153.66 153.66 1.8K
13:58 153.65 153.68 153.65 153.68 4.3K
13:59 153.68 153.69 153.68 153.69 3.6K
14:00 153.68 153.70 153.68 153.70 7.4K
14:01 153.71 153.73 153.71 153.71 1.1K
14:02 153.72 153.72 153.71 153.71 12.5K
14:03 153.71 153.71 153.67 153.68 10.2K
14:04 153.65 153.65 153.55 153.55 22.7K
14:05 153.56 153.56 153.56 153.56 1.0K
14:06 153.56 153.56 153.54 153.54 6.1K
14:07 153.54 153.54 153.53 153.53 8.4K
14:08 153.59 153.64 153.59 153.64 5.1K
14:09 153.64 153.64 153.63 153.63 0.4K
14:10 153.65 153.66 153.65 153.66 2.6K
14:11 153.64 153.65 153.63 153.65 27.8K
14:12 153.63 153.67 153.63 153.67 7.8K
14:13 153.64 153.64 153.63 153.63 4.5K
14:14 153.63 153.63 153.61 153.62 3.4K
14:15 153.63 153.66 153.63 153.66 10.6K
14:16 153.66 153.70 153.66 153.70 25.1K
14:17 153.69 153.69 153.66 153.66 6.7K
14:18 153.66 153.66 153.64 153.64 6.8K
14:19 153.64 153.64 153.64 153.64 9.0K
14:20 153.64 153.66 153.64 153.66 0.9K
14:21 153.65 153.65 153.60 153.60 11.5K
14:22 153.60 153.60 153.58 153.58 2.8K
14:23 153.58 153.58 153.56 153.56 2.6K
14:24 153.56 153.57 153.55 153.55 7.0K
14:25 153.55 153.56 153.55 153.56 2.7K
14:26 153.57 153.57 153.55 153.57 2.6K
14:27 153.57 153.57 153.56 153.56 16.9K
14:28 153.54 153.54 153.53 153.54 5.0K
14:29 153.54 153.54 153.53 153.53 2.7K
14:30 153.48 153.48 153.47 153.47 56.3K
14:31 153.46 153.48 153.46 153.46 5.2K
14:32 153.46 153.47 153.45 153.46 4.9K
14:33 153.46 153.47 153.44 153.46 39.5K
14:34 153.46 153.47 153.46 153.47 9.4K
14:35 153.47 153.50 153.47 153.49 3.7K
14:36 153.45 153.45 153.38 153.38 15.4K
14:37 153.41 153.41 153.38 153.38 6.5K
14:38 153.37 153.37 153.35 153.35 4.8K
14:39 153.33 153.33 153.33 153.33 2.5K
14:40 153.35 153.36 153.34 153.34 5.4K
14:41 153.36 153.36 153.31 153.31 29.1K
14:42 153.31 153.32 153.31 153.31 1.7K
14:43 153.32 153.33 153.30 153.33 9.4K
14:44 153.35 153.37 153.35 153.37 29.7K
14:45 153.37 153.37 153.36 153.36 10.8K
14:46 153.36 153.38 153.36 153.38 6.9K
14:47 153.37 153.37 153.34 153.34 10.0K
14:48 153.35 153.35 153.33 153.33 5.0K
14:49 153.33 153.33 153.27 153.28 24.1K
14:50 153.27 153.29 153.27 153.29 3.4K
14:51 153.29 153.30 153.28 153.28 7.3K
14:52 153.32 153.33 153.31 153.31 36.2K
14:53 153.31 153.31 153.21 153.21 81.3K
14:54 153.23 153.23 153.21 153.23 46.0K
14:55 153.23 153.23 153.21 153.22 7.2K
14:56 153.22 153.22 153.18 153.18 10.6K
14:57 153.19 153.19 153.15 153.15 3.5K
14:58 153.15 153.15 153.14 153.15 6.6K
14:59 153.12 153.16 153.12 153.16 9.8K
15:00 153.23 153.23 153.20 153.21 33.2K
15:01 153.23 153.23 153.19 153.19 5.5K
15:02 153.19 153.20 153.19 153.20 10.3K
15:03 153.20 153.23 153.20 153.23 6.5K
15:04 153.23 153.23 153.23 153.23 4.2K
15:05 153.24 153.24 153.22 153.23 4.4K
15:06 153.22 153.24 153.22 153.23 3.5K
15:07 153.22 153.24 153.22 153.24 13.5K
15:08 153.24 153.24 153.21 153.21 24.1K
15:09 153.22 153.22 153.20 153.20 5.5K
15:10 153.16 153.16 153.14 153.16 24.8K
15:11 153.16 153.24 153.16 153.24 22.3K
15:12 153.25 153.27 153.25 153.25 16.6K
15:13 153.26 153.31 153.26 153.31 14.5K
15:14 153.31 153.31 153.29 153.30 9.0K
15:15 153.28 153.28 153.26 153.26 19.5K
15:16 153.26 153.28 153.26 153.28 31.5K
15:17 153.28 153.28 153.26 153.28 16.3K
15:18 153.28 153.28 153.25 153.25 7.1K
15:19 153.26 153.29 153.26 153.29 10.4K
15:20 153.29 153.29 153.29 153.29 9.5K
15:21 153.29 153.29 153.24 153.24 28.6K
15:22 153.27 153.30 153.27 153.30 49.3K
15:23 153.31 153.32 153.31 153.32 26.8K
15:24 153.27 153.27 153.26 153.26 16.2K
15:25 153.26 153.29 153.26 153.29 2.4K
15:26 153.29 153.29 153.26 153.26 13.3K
15:27 153.26 153.29 153.26 153.28 22.1K
15:28 153.29 153.29 153.26 153.26 6.5K
15:29 153.26 153.26 153.25 153.26 2.9K
15:30 153.22 153.27 153.22 153.27 25.8K
15:31 153.28 153.28 153.25 153.26 8.6K
15:32 153.26 153.26 153.24 153.24 6.4K
15:33 153.26 153.26 153.24 153.24 7.8K
15:34 153.23 153.23 153.22 153.22 4.6K
15:35 153.21 153.22 153.20 153.22 40.2K
15:36 153.22 153.23 153.22 153.22 27.4K
15:37 153.23 153.23 153.20 153.20 20.7K
15:38 153.20 153.21 153.18 153.18 3.0K
15:39 153.19 153.19 153.10 153.10 102.2K
15:40 153.11 153.17 153.11 153.17 16.6K
15:41 153.17 153.20 153.17 153.20 12.0K
15:42 153.19 153.19 153.18 153.19 8.2K
15:43 153.19 153.22 153.19 153.22 10.7K
15:44 153.19 153.20 153.19 153.20 5.7K
15:45 153.20 153.22 153.20 153.20 15.2K
15:46 153.20 153.20 153.19 153.19 7.3K
15:47 153.20 153.20 153.17 153.18 24.1K
15:48 153.16 153.19 153.15 153.19 75.5K
15:49 153.18 153.20 153.14 153.20 69.9K
15:50 153.35 153.37 153.33 153.37 118.0K
15:51 153.36 153.41 153.36 153.41 48.3K
15:52 153.45 153.45 153.43 153.44 52.7K
15:53 153.40 153.43 153.40 153.40 41.9K
15:54 153.40 153.40 153.38 153.39 48.8K
15:55 153.39 153.39 153.32 153.32 114.3K
15:56 153.37 153.37 153.31 153.34 87.7K
15:57 153.34 153.36 153.33 153.36 65.7K
15:58 153.34 153.35 153.33 153.33 63.0K
15:59 153.35 153.35 153.31 153.31 129.3K
16:00 153.27 153.27 153.27 153.27 1,941.6K
16:01 153.27 153.27 153.27 153.27 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