S

GSPRTRE
🏛️ カナダ →
165.15
最終更新: 2025-10-03
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
09:30 151.13 151.19 151.13 151.15 319.7K
09:31 151.16 151.32 151.16 151.32 15.0K
09:32 151.30 151.30 150.96 150.96 21.7K
09:33 150.98 150.99 150.73 150.73 23.4K
09:34 150.69 150.89 150.69 150.89 29.3K
09:35 150.99 150.99 150.72 150.72 21.0K
09:36 150.71 150.72 150.67 150.72 27.7K
09:37 150.85 150.88 150.79 150.79 17.9K
09:38 150.79 150.89 150.78 150.89 12.5K
09:39 150.90 150.90 150.73 150.73 14.1K
09:40 150.67 150.67 150.50 150.50 25.3K
09:41 150.46 150.49 150.42 150.42 28.9K
09:42 150.41 150.46 150.41 150.44 8.3K
09:43 150.44 150.46 150.38 150.38 6.6K
09:44 150.39 150.44 150.39 150.44 11.5K
09:45 150.45 150.46 150.44 150.44 10.0K
09:46 150.38 150.38 150.34 150.36 14.8K
09:47 150.29 150.29 150.15 150.15 32.3K
09:48 150.15 150.15 150.09 150.09 16.8K
09:49 149.95 149.95 149.74 149.74 56.5K
09:50 149.77 149.77 149.68 149.69 13.1K
09:51 149.52 149.52 149.38 149.43 75.1K
09:52 149.57 149.57 149.55 149.57 42.6K
09:53 149.56 149.86 149.56 149.84 42.3K
09:54 149.86 149.89 149.84 149.84 25.9K
09:55 149.87 149.87 149.79 149.79 10.6K
09:56 149.80 149.83 149.75 149.75 16.9K
09:57 149.77 149.83 149.77 149.83 8.9K
09:58 149.83 149.83 149.81 149.82 10.5K
09:59 149.82 149.82 149.79 149.79 8.4K
10:00 149.78 149.78 149.64 149.64 53.1K
10:01 149.65 149.68 149.61 149.61 23.7K
10:02 149.59 149.61 149.58 149.61 10.9K
10:03 149.62 149.65 149.62 149.63 7.5K
10:04 149.61 149.61 149.53 149.54 30.8K
10:05 149.55 149.56 149.51 149.56 33.4K
10:06 149.52 149.58 149.51 149.58 12.0K
10:07 149.63 149.75 149.62 149.72 16.4K
10:08 149.70 149.70 149.62 149.62 23.4K
10:09 149.58 149.58 149.51 149.54 30.0K
10:10 149.53 149.58 149.53 149.55 13.2K
10:11 149.56 149.56 149.54 149.54 18.8K
10:12 149.54 149.59 149.54 149.59 10.9K
10:13 149.63 149.66 149.56 149.56 25.9K
10:14 149.57 149.59 149.52 149.52 21.0K
10:15 149.54 149.54 149.47 149.47 20.7K
10:16 149.40 149.43 149.40 149.43 31.2K
10:17 149.42 149.43 149.42 149.42 19.6K
10:18 149.41 149.44 149.40 149.42 15.9K
10:19 149.42 149.45 149.42 149.45 8.2K
10:20 149.46 149.46 149.44 149.44 12.2K
10:21 149.45 149.45 149.43 149.43 68.8K
10:22 149.43 149.44 149.43 149.44 10.1K
10:23 149.46 149.46 149.45 149.45 20.1K
10:24 149.46 149.47 149.45 149.47 5.6K
10:25 149.47 149.48 149.47 149.48 20.8K
10:26 149.46 149.52 149.46 149.52 11.5K
10:27 149.51 149.53 149.51 149.53 10.6K
10:28 149.60 149.64 149.60 149.63 15.2K
10:29 149.63 149.68 149.63 149.67 8.3K
10:30 149.69 149.70 149.63 149.63 20.0K
10:31 149.67 149.70 149.66 149.69 10.5K
10:32 149.69 149.69 149.69 149.69 1.8K
10:33 149.68 149.68 149.67 149.68 10.3K
10:34 149.68 149.70 149.68 149.70 5.6K
10:35 149.69 149.70 149.68 149.68 4.7K
10:36 149.67 149.69 149.67 149.68 7.3K
10:37 149.64 149.68 149.64 149.68 7.6K
10:38 149.68 149.68 149.67 149.67 6.6K
10:39 149.67 149.71 149.67 149.71 7.5K
10:40 149.76 149.76 149.74 149.76 12.1K
10:41 149.85 149.94 149.85 149.94 21.0K
10:42 149.93 149.98 149.90 149.98 15.0K
10:43 150.00 150.06 150.00 150.06 7.9K
10:44 150.05 150.06 150.03 150.03 3.6K
10:45 150.03 150.03 150.02 150.03 31.2K
10:46 150.03 150.03 150.00 150.00 7.9K
10:47 149.99 150.00 149.98 149.98 9.6K
10:48 150.02 150.13 150.02 150.13 13.9K
10:49 150.15 150.18 150.15 150.18 9.4K
10:50 150.12 150.18 150.12 150.18 19.9K
10:51 150.18 150.23 150.18 150.23 17.6K
10:52 150.24 150.26 150.24 150.25 28.5K
10:53 150.21 150.21 150.20 150.20 5.5K
10:54 150.21 150.22 150.21 150.22 17.4K
10:55 150.22 150.23 150.20 150.20 9.4K
10:56 150.20 150.22 150.19 150.21 7.3K
10:57 150.22 150.24 150.21 150.24 5.3K
10:58 150.24 150.25 150.22 150.25 9.4K
10:59 150.30 150.34 150.29 150.34 18.8K
11:00 150.34 150.35 150.24 150.25 22.7K
11:01 150.20 150.23 150.20 150.23 12.2K
11:02 150.36 150.36 150.35 150.35 19.6K
11:03 150.35 150.35 150.31 150.31 6.5K
11:04 150.30 150.30 150.29 150.30 11.2K
11:05 150.29 150.30 150.26 150.27 11.4K
11:06 150.25 150.42 150.25 150.42 18.9K
11:07 150.42 150.43 150.42 150.43 1.5K
11:08 150.45 150.45 150.43 150.43 2.3K
11:09 150.45 150.48 150.45 150.48 3.1K
11:10 150.47 150.49 150.46 150.49 10.2K
11:11 150.50 150.52 150.50 150.50 14.8K
11:12 150.48 150.50 150.48 150.49 10.5K
11:13 150.51 150.51 150.48 150.48 2.3K
11:14 150.50 150.53 150.50 150.53 4.1K
11:15 150.54 150.59 150.54 150.57 8.9K
11:16 150.56 150.56 150.56 150.56 4.7K
11:17 150.56 150.59 150.56 150.59 5.6K
11:18 150.61 150.70 150.61 150.68 16.4K
11:19 150.68 150.68 150.66 150.67 4.5K
11:20 150.65 150.65 150.64 150.65 9.5K
11:21 150.66 150.66 150.65 150.66 3.0K
11:22 150.64 150.65 150.64 150.65 1.6K
11:23 150.65 150.68 150.64 150.68 6.3K
11:24 150.66 150.68 150.66 150.67 7.1K
11:25 150.68 150.68 150.61 150.61 8.8K
11:26 150.62 150.62 150.58 150.58 20.5K
11:27 150.58 150.58 150.57 150.57 10.7K
11:28 150.57 150.57 150.56 150.57 5.5K
11:29 150.57 150.63 150.57 150.63 6.9K
11:30 150.62 150.63 150.62 150.62 1.8K
11:31 150.62 150.62 150.58 150.58 7.8K
11:32 150.58 150.59 150.58 150.59 1.4K
11:33 150.59 150.62 150.59 150.61 10.4K
11:34 150.59 150.60 150.59 150.59 5.8K
11:35 150.60 150.64 150.60 150.64 9.5K
11:36 150.63 150.63 150.60 150.62 7.6K
11:37 150.68 150.72 150.68 150.71 14.8K
11:38 150.72 150.72 150.70 150.70 2.9K
11:39 150.71 150.71 150.64 150.65 15.4K
11:40 150.64 150.64 150.60 150.60 9.3K
11:41 150.58 150.58 150.56 150.57 8.5K
11:42 150.57 150.57 150.54 150.54 7.1K
11:43 150.54 150.54 150.52 150.52 6.1K
11:44 150.53 150.54 150.53 150.54 8.3K
11:45 150.56 150.67 150.56 150.67 22.9K
11:46 150.70 150.71 150.68 150.68 6.9K
11:47 150.69 150.70 150.69 150.70 8.6K
11:48 150.68 150.68 150.65 150.65 8.9K
11:49 150.64 150.64 150.62 150.62 11.6K
11:50 150.63 150.63 150.62 150.62 5.8K
11:51 150.56 150.56 150.54 150.56 21.2K
11:52 150.55 150.57 150.55 150.57 3.3K
11:53 150.57 150.63 150.57 150.60 23.1K
11:54 150.62 150.63 150.62 150.63 12.5K
11:55 150.63 150.63 150.62 150.63 1.9K
11:56 150.62 150.62 150.60 150.60 5.2K
11:57 150.58 150.58 150.55 150.55 2.3K
11:58 150.54 150.55 150.54 150.55 7.2K
11:59 150.56 150.56 150.53 150.53 8.8K
12:00 150.52 150.54 150.52 150.53 12.0K
12:01 150.52 150.55 150.52 150.52 9.2K
12:02 150.52 150.52 150.50 150.50 11.0K
12:03 150.51 150.55 150.51 150.55 12.5K
12:04 150.54 150.57 150.53 150.57 14.2K
12:05 150.58 150.59 150.57 150.59 7.4K
12:06 150.59 150.59 150.55 150.55 13.3K
12:07 150.55 150.56 150.53 150.53 10.3K
12:08 150.54 150.60 150.54 150.60 2.7K
12:09 150.61 150.61 150.60 150.60 7.2K
12:10 150.58 150.58 150.58 150.58 5.7K
12:11 150.58 150.65 150.58 150.65 22.9K
12:12 150.66 150.67 150.66 150.67 5.4K
12:13 150.66 150.67 150.66 150.67 7.6K
12:14 150.67 150.72 150.65 150.72 23.2K
12:15 150.70 150.70 150.68 150.70 14.1K
12:16 150.70 150.70 150.68 150.70 12.0K
12:17 150.70 150.72 150.70 150.71 32.2K
12:18 150.72 150.72 150.71 150.71 7.7K
12:19 150.71 150.74 150.71 150.74 6.4K
12:20 150.73 150.73 150.71 150.71 4.3K
12:21 150.72 150.72 150.71 150.71 4.9K
12:22 150.72 150.72 150.70 150.70 7.3K
12:23 150.71 150.73 150.70 150.73 4.5K
12:24 150.74 150.74 150.72 150.73 37.2K
12:25 150.73 150.74 150.73 150.74 15.7K
12:26 150.73 150.83 150.73 150.83 19.3K
12:27 150.84 150.84 150.83 150.83 5.0K
12:28 150.83 150.83 150.83 150.83 7.5K
12:29 150.82 150.84 150.81 150.81 14.1K
12:30 150.83 150.84 150.83 150.84 9.1K
12:31 150.85 150.85 150.81 150.81 11.1K
12:32 150.81 150.81 150.80 150.81 8.7K
12:33 150.80 150.82 150.80 150.82 3.4K
12:34 150.82 150.83 150.82 150.82 6.6K
12:35 150.83 150.84 150.83 150.83 15.8K
12:36 150.83 150.83 150.83 150.83 12.1K
12:37 150.81 150.83 150.81 150.83 3.5K
12:38 150.83 150.83 150.83 150.83 13.9K
12:39 150.83 150.83 150.83 150.83 3.1K
12:40 150.83 150.87 150.83 150.87 11.9K
12:41 150.89 150.91 150.89 150.91 7.5K
12:42 150.93 150.95 150.93 150.95 7.6K
12:43 150.96 151.05 150.96 151.05 42.8K
12:44 151.05 151.05 151.04 151.04 8.7K
12:45 151.06 151.06 151.04 151.04 6.3K
12:46 151.04 151.05 151.04 151.04 6.1K
12:47 151.05 151.05 151.04 151.04 10.8K
12:48 151.05 151.07 151.05 151.06 13.2K
12:49 151.06 151.06 151.05 151.05 8.0K
12:50 151.04 151.04 151.03 151.04 26.0K
12:51 151.04 151.04 151.03 151.03 105.4K
12:52 151.04 151.08 151.04 151.07 23.5K
12:53 151.08 151.08 151.01 151.01 35.3K
12:54 151.00 151.00 150.98 150.99 8.0K
12:55 150.99 150.99 150.98 150.99 15.4K
12:56 150.99 150.99 150.96 150.96 13.7K
12:57 150.96 151.00 150.96 151.00 8.5K
12:58 150.99 151.03 150.99 151.03 6.6K
12:59 151.02 151.03 151.01 151.03 2.4K
13:00 151.02 151.04 151.02 151.04 3.9K
13:01 151.04 151.04 151.02 151.02 2.1K
13:02 151.03 151.03 151.03 151.03 11.7K
13:03 151.04 151.05 151.00 151.00 29.2K
13:04 151.00 151.00 150.96 150.96 6.5K
13:05 150.93 150.95 150.93 150.95 19.6K
13:06 150.95 150.95 150.91 150.93 4.7K
13:07 150.92 150.92 150.91 150.92 1.5K
13:08 150.92 150.93 150.91 150.93 7.8K
13:09 150.94 150.94 150.93 150.93 1.8K
13:10 150.94 150.95 150.94 150.94 1.4K
13:11 150.92 150.92 150.92 150.92 7.4K
13:12 150.92 150.92 150.92 150.92 6.3K
13:13 150.92 150.93 150.92 150.92 3.0K
13:14 150.92 150.92 150.91 150.91 2.0K
13:15 150.92 150.92 150.92 150.92 13.2K
13:16 150.92 150.93 150.91 150.93 4.8K
13:17 150.95 151.03 150.95 151.03 26.4K
13:18 151.03 151.03 151.01 151.01 9.3K
13:19 151.01 151.02 151.01 151.02 9.3K
13:20 151.02 151.02 151.02 151.02 3.7K
13:21 151.03 151.03 151.02 151.02 9.3K
13:22 151.02 151.02 151.02 151.02 2.0K
13:23 151.03 151.03 151.03 151.03 24.7K
13:24 151.08 151.11 151.08 151.11 6.5K
13:25 151.12 151.13 151.12 151.12 13.0K
13:26 151.12 151.12 151.11 151.11 3.3K
13:27 151.10 151.10 151.08 151.08 25.5K
13:28 151.07 151.07 151.05 151.05 32.7K
13:29 151.06 151.06 151.05 151.05 11.4K
13:30 151.04 151.04 150.98 150.99 12.5K
13:31 151.00 151.01 151.00 151.01 5.5K
13:32 151.02 151.02 151.02 151.02 2.3K
13:33 151.02 151.04 151.02 151.04 4.5K
13:34 151.04 151.04 151.01 151.01 6.6K
13:35 151.00 151.00 150.97 150.97 10.7K
13:36 150.96 151.00 150.96 151.00 14.5K
13:37 151.01 151.01 150.98 151.00 3.5K
13:38 150.97 150.97 150.95 150.95 5.9K
13:39 150.96 150.96 150.95 150.95 12.3K
13:40 150.96 150.96 150.94 150.96 14.2K
13:41 150.97 150.97 150.96 150.96 4.8K
13:42 150.96 150.96 150.95 150.95 2.3K
13:43 150.95 151.00 150.95 151.00 37.5K
13:44 151.01 151.02 151.01 151.02 5.1K
13:45 151.03 151.03 150.99 150.99 6.0K
13:46 150.98 150.98 150.98 150.98 7.3K
13:47 150.98 150.98 150.96 150.96 1.2K
13:48 150.97 150.98 150.97 150.98 2.3K
13:49 150.98 150.99 150.97 150.97 8.3K
13:50 150.98 150.98 150.97 150.98 6.1K
13:51 150.97 150.97 150.94 150.94 12.9K
13:52 150.94 150.95 150.94 150.95 2.4K
13:53 150.96 150.97 150.96 150.97 3.6K
13:54 150.96 150.96 150.93 150.93 7.9K
13:55 150.93 150.93 150.92 150.93 3.0K
13:56 150.94 150.94 150.94 150.94 4.0K
13:57 150.93 150.95 150.93 150.95 6.3K
13:58 150.94 150.94 150.93 150.93 42.7K
13:59 150.92 150.92 150.91 150.91 9.7K
14:00 150.92 150.93 150.92 150.93 7.8K
14:01 151.03 151.03 151.02 151.02 22.4K
14:02 151.02 151.03 151.02 151.03 13.6K
14:03 151.02 151.05 151.02 151.05 10.5K
14:04 151.05 151.06 151.05 151.05 12.1K
14:05 151.05 151.07 151.05 151.07 8.5K
14:06 151.06 151.09 151.06 151.08 10.8K
14:07 151.05 151.06 151.04 151.05 10.5K
14:08 151.05 151.05 151.00 151.00 17.1K
14:09 151.01 151.06 151.01 151.06 16.4K
14:10 151.06 151.06 151.04 151.05 15.9K
14:11 151.05 151.07 151.05 151.06 15.3K
14:12 151.05 151.06 151.04 151.06 3.3K
14:13 151.06 151.06 151.05 151.06 10.8K
14:14 151.07 151.07 151.04 151.05 6.0K
14:15 151.04 151.05 151.04 151.05 14.4K
14:16 151.05 151.07 151.05 151.07 10.9K
14:17 151.08 151.10 151.08 151.10 4.3K
14:18 151.10 151.14 151.10 151.14 8.1K
14:19 151.23 151.24 151.22 151.24 46.5K
14:20 151.25 151.25 151.21 151.21 28.8K
14:21 151.21 151.24 151.21 151.24 5.7K
14:22 151.24 151.24 151.24 151.24 2.0K
14:23 151.24 151.24 151.21 151.21 7.4K
14:24 151.20 151.20 151.18 151.18 34.9K
14:25 151.18 151.18 151.11 151.11 12.9K
14:26 151.09 151.09 151.06 151.06 12.5K
14:27 151.06 151.06 151.04 151.04 1.7K
14:28 151.04 151.04 151.04 151.04 53.9K
14:29 151.04 151.04 151.03 151.03 31.5K
14:30 151.03 151.03 151.01 151.01 12.9K
14:31 151.02 151.03 151.02 151.02 4.2K
14:32 151.03 151.07 151.03 151.04 12.7K
14:33 151.04 151.06 151.04 151.06 8.7K
14:34 151.06 151.09 151.06 151.09 9.2K
14:35 151.09 151.11 151.09 151.11 7.6K
14:36 151.11 151.12 151.11 151.11 4.1K
14:37 151.11 151.12 151.10 151.12 11.3K
14:38 151.11 151.11 151.08 151.09 15.5K
14:39 151.09 151.09 151.05 151.05 17.2K
14:40 151.05 151.05 151.02 151.02 22.7K
14:41 151.02 151.03 151.01 151.03 13.0K
14:42 151.03 151.04 151.03 151.04 5.2K
14:43 151.04 151.13 151.04 151.13 35.0K
14:44 151.15 151.15 151.15 151.15 9.5K
14:45 151.13 151.14 151.13 151.13 20.3K
14:46 151.13 151.13 151.12 151.13 5.4K
14:47 151.11 151.11 151.09 151.10 18.2K
14:48 151.10 151.10 151.02 151.02 13.7K
14:49 151.05 151.07 151.05 151.07 13.6K
14:50 151.07 151.07 151.05 151.05 4.8K
14:51 151.05 151.08 151.05 151.08 16.0K
14:52 151.08 151.09 151.08 151.09 15.3K
14:53 151.10 151.13 151.10 151.12 13.7K
14:54 151.11 151.11 151.10 151.10 36.3K
14:55 151.10 151.10 151.06 151.06 20.9K
14:56 151.06 151.06 151.04 151.05 18.0K
14:57 151.05 151.05 151.03 151.03 8.7K
14:58 151.03 151.04 151.02 151.04 17.1K
14:59 151.05 151.07 151.05 151.07 9.5K
15:00 151.07 151.10 151.05 151.05 50.1K
15:01 151.06 151.06 151.06 151.06 18.7K
15:02 151.09 151.09 151.08 151.09 27.9K
15:03 151.07 151.07 151.01 151.01 18.1K
15:04 151.01 151.03 151.01 151.03 1.7K
15:05 151.02 151.04 151.02 151.04 16.7K
15:06 151.04 151.06 151.04 151.06 14.0K
15:07 151.07 151.09 151.07 151.08 28.3K
15:08 151.08 151.09 151.07 151.07 5.4K
15:09 151.06 151.08 151.06 151.08 7.5K
15:10 151.08 151.12 151.08 151.11 18.6K
15:11 151.09 151.10 151.09 151.09 8.8K
15:12 151.09 151.09 151.07 151.07 16.9K
15:13 151.08 151.09 151.07 151.09 21.0K
15:14 151.10 151.11 151.10 151.10 22.2K
15:15 151.10 151.10 151.09 151.09 12.6K
15:16 151.11 151.11 151.07 151.09 44.4K
15:17 151.08 151.08 151.05 151.05 11.8K
15:18 151.05 151.09 151.05 151.08 33.4K
15:19 151.08 151.08 151.05 151.05 9.3K
15:20 151.05 151.05 151.02 151.02 15.6K
15:21 150.98 150.98 150.95 150.95 27.2K
15:22 150.95 150.96 150.95 150.96 11.7K
15:23 150.96 150.99 150.96 150.99 6.0K
15:24 150.98 151.00 150.98 151.00 10.6K
15:25 151.02 151.02 151.01 151.01 14.3K
15:26 151.01 151.01 150.99 150.99 22.6K
15:27 150.96 150.96 150.95 150.95 25.7K
15:28 150.95 150.96 150.95 150.96 13.3K
15:29 150.98 150.98 150.96 150.96 19.9K
15:30 150.96 150.97 150.94 150.94 27.1K
15:31 150.95 150.95 150.89 150.89 27.7K
15:32 150.90 150.90 150.88 150.88 12.4K
15:33 150.88 150.88 150.88 150.88 11.8K
15:34 150.87 150.91 150.87 150.91 21.3K
15:35 150.91 150.91 150.90 150.90 22.3K
15:36 150.90 150.90 150.88 150.88 15.5K
15:37 150.88 150.89 150.88 150.89 12.9K
15:38 150.89 150.91 150.89 150.91 16.1K
15:39 150.91 150.91 150.89 150.89 22.9K
15:40 150.90 150.90 150.82 150.82 31.8K
15:41 150.81 150.82 150.79 150.81 31.9K
15:42 150.81 150.82 150.79 150.82 16.9K
15:43 150.80 150.85 150.80 150.85 22.8K
15:44 150.84 150.89 150.84 150.89 29.6K
15:45 150.88 150.89 150.86 150.89 31.9K
15:46 150.89 150.93 150.89 150.93 19.4K
15:47 150.92 150.99 150.92 150.99 36.7K
15:48 151.00 151.02 151.00 151.00 39.6K
15:49 151.03 151.09 151.03 151.09 47.1K
15:50 151.11 151.11 150.94 150.94 163.0K
15:51 150.96 150.96 150.83 150.83 65.8K
15:52 150.83 150.84 150.72 150.72 62.0K
15:53 150.83 150.83 150.80 150.80 35.8K
15:54 150.84 150.89 150.84 150.89 48.4K
15:55 150.87 150.93 150.87 150.91 108.3K
15:56 150.82 150.89 150.82 150.89 138.1K
15:57 150.84 150.85 150.83 150.84 102.8K
15:58 150.91 150.91 150.88 150.90 54.5K
15:59 150.85 150.85 150.73 150.83 227.7K
16:00 150.87 150.87 150.85 150.85 9,138.1K
16:01 150.85 150.85 150.85 150.85 77.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし