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
09:30 151.30 151.30 151.09 151.09 103.5K
09:31 151.06 151.06 150.99 151.05 7.2K
09:32 151.07 151.11 151.07 151.11 9.0K
09:33 151.19 151.24 151.19 151.24 7.4K
09:34 151.27 151.27 151.26 151.26 4.4K
09:35 151.32 151.35 151.31 151.35 17.8K
09:36 151.35 151.35 151.18 151.18 98.0K
09:37 151.17 151.18 151.16 151.16 13.9K
09:38 151.16 151.21 151.12 151.21 11.0K
09:39 151.23 151.26 151.23 151.26 5.4K
09:40 151.26 151.26 151.13 151.13 42.2K
09:41 151.14 151.14 151.08 151.08 8.6K
09:42 151.06 151.10 151.06 151.10 8.1K
09:43 151.05 151.05 150.98 151.01 76.6K
09:44 151.00 151.11 151.00 151.11 8.5K
09:45 151.20 151.20 150.99 150.99 25.5K
09:46 150.98 150.99 150.98 150.99 7.0K
09:47 150.97 151.01 150.97 151.00 8.8K
09:48 150.97 150.97 150.94 150.94 19.5K
09:49 150.94 151.00 150.94 151.00 31.1K
09:50 151.00 151.01 151.00 151.01 2.0K
09:51 151.02 151.08 150.96 150.96 50.0K
09:52 150.92 150.93 150.89 150.93 44.3K
09:53 150.98 150.98 150.96 150.96 16.5K
09:54 150.96 150.96 150.94 150.94 5.1K
09:55 150.95 150.96 150.94 150.94 3.8K
09:56 150.93 150.93 150.90 150.90 15.3K
09:57 150.91 150.91 150.90 150.90 5.1K
09:58 150.89 150.93 150.89 150.93 8.0K
09:59 150.94 150.94 150.79 150.79 36.6K
10:00 150.73 150.74 150.72 150.72 10.7K
10:01 150.77 150.83 150.77 150.83 7.6K
10:02 150.82 150.82 150.79 150.79 5.9K
10:03 150.78 150.78 150.68 150.68 13.5K
10:04 150.65 150.65 150.62 150.65 17.9K
10:05 150.63 150.64 150.63 150.64 1.4K
10:06 150.63 150.64 150.63 150.64 11.4K
10:07 150.63 150.65 150.56 150.56 70.9K
10:08 150.56 150.56 150.50 150.50 28.0K
10:09 150.50 150.50 150.49 150.49 25.6K
10:10 150.51 150.55 150.51 150.53 10.8K
10:11 150.60 150.60 150.45 150.45 71.2K
10:12 150.44 150.44 150.39 150.40 7.1K
10:13 150.36 150.38 150.36 150.38 34.0K
10:14 150.39 150.41 150.39 150.41 17.8K
10:15 150.42 150.42 150.38 150.39 5.5K
10:16 150.39 150.41 150.39 150.41 6.4K
10:17 150.41 150.42 150.40 150.40 11.5K
10:18 150.34 150.34 150.29 150.29 21.3K
10:19 150.26 150.26 150.21 150.21 9.8K
10:20 150.21 150.21 150.21 150.21 3.8K
10:21 150.22 150.33 150.21 150.33 15.7K
10:22 150.34 150.34 150.34 150.34 17.1K
10:23 150.35 150.37 150.35 150.37 4.9K
10:24 150.37 150.39 150.37 150.39 2.7K
10:25 150.38 150.41 150.35 150.35 6.5K
10:26 150.34 150.34 150.19 150.19 36.5K
10:27 150.21 150.21 150.19 150.19 7.4K
10:28 150.20 150.20 150.13 150.13 15.9K
10:29 150.13 150.14 150.13 150.13 10.8K
10:30 150.13 150.18 150.13 150.18 11.2K
10:31 150.14 150.15 150.13 150.14 10.5K
10:32 150.14 150.14 150.08 150.08 8.6K
10:33 150.09 150.10 150.09 150.09 10.5K
10:34 150.08 150.08 149.97 149.98 40.2K
10:35 149.96 149.96 149.95 149.96 23.5K
10:36 149.95 149.95 149.89 149.89 19.2K
10:37 149.89 149.90 149.88 149.90 5.9K
10:38 149.88 149.88 149.87 149.87 7.5K
10:39 149.88 149.93 149.88 149.93 17.8K
10:40 149.92 149.96 149.92 149.94 5.4K
10:41 149.96 150.01 149.95 150.01 5.8K
10:42 150.05 150.10 150.05 150.10 11.4K
10:43 150.09 150.11 150.09 150.11 10.1K
10:44 150.09 150.09 150.08 150.08 13.2K
10:45 150.08 150.08 150.01 150.01 24.3K
10:46 149.99 149.99 149.85 149.85 36.5K
10:47 149.84 149.84 149.73 149.73 45.6K
10:48 149.74 149.74 149.70 149.70 7.8K
10:49 149.70 149.78 149.70 149.78 13.4K
10:50 149.85 149.85 149.71 149.71 75.8K
10:51 149.72 149.75 149.72 149.75 4.6K
10:52 149.74 149.75 149.73 149.73 9.4K
10:53 149.73 149.78 149.73 149.78 1.3K
10:54 149.78 149.83 149.78 149.83 11.0K
10:55 149.84 149.85 149.84 149.85 12.7K
10:56 149.85 149.90 149.84 149.90 35.8K
10:57 149.88 149.89 149.88 149.89 5.1K
10:58 149.89 149.90 149.88 149.90 21.2K
10:59 149.90 149.92 149.90 149.92 7.8K
11:00 149.93 149.93 149.92 149.93 4.4K
11:01 149.94 149.94 149.93 149.93 9.7K
11:02 149.91 149.91 149.86 149.86 28.2K
11:03 149.86 149.87 149.86 149.86 5.3K
11:04 149.85 149.86 149.84 149.84 6.5K
11:05 149.84 149.84 149.81 149.81 4.2K
11:06 149.80 149.80 149.79 149.80 6.8K
11:07 149.81 149.81 149.76 149.76 14.9K
11:08 149.77 149.86 149.77 149.86 17.7K
11:09 149.87 149.88 149.87 149.88 2.1K
11:10 149.87 149.87 149.86 149.87 17.5K
11:11 149.88 149.90 149.88 149.89 3.9K
11:12 149.88 149.91 149.88 149.91 7.7K
11:13 149.91 149.95 149.91 149.95 24.6K
11:14 149.93 149.94 149.93 149.94 3.5K
11:15 149.93 149.93 149.92 149.92 14.4K
11:16 149.92 149.92 149.90 149.90 13.2K
11:17 149.89 149.89 149.85 149.86 23.4K
11:18 149.85 149.87 149.85 149.87 19.6K
11:19 149.87 149.87 149.83 149.83 39.5K
11:20 149.81 149.81 149.79 149.79 9.0K
11:21 149.79 149.79 149.75 149.75 6.0K
11:22 149.75 149.75 149.67 149.67 12.8K
11:23 149.66 149.66 149.66 149.66 1.3K
11:24 149.65 149.67 149.65 149.67 10.7K
11:25 149.69 149.71 149.69 149.71 4.2K
11:26 149.70 149.70 149.66 149.66 2.7K
11:27 149.66 149.66 149.66 149.66 4.4K
11:28 149.68 149.68 149.66 149.66 5.9K
11:29 149.65 149.67 149.65 149.67 26.8K
11:30 149.68 149.69 149.67 149.68 22.9K
11:31 149.71 149.71 149.71 149.71 4.0K
11:32 149.72 149.73 149.70 149.70 6.8K
11:33 149.70 149.71 149.70 149.71 1.5K
11:34 149.71 149.73 149.71 149.71 6.4K
11:35 149.72 149.72 149.69 149.69 18.3K
11:36 149.69 149.70 149.69 149.70 5.1K
11:37 149.69 149.71 149.69 149.70 3.2K
11:38 149.70 149.70 149.67 149.67 6.6K
11:39 149.68 149.68 149.67 149.68 5.4K
11:40 149.69 149.70 149.69 149.70 11.0K
11:41 149.71 149.72 149.71 149.72 6.6K
11:42 149.70 149.70 149.66 149.66 61.2K
11:43 149.67 149.67 149.60 149.60 34.3K
11:44 149.59 149.60 149.59 149.60 12.9K
11:45 149.60 149.60 149.57 149.58 4.7K
11:46 149.58 149.61 149.58 149.61 4.6K
11:47 149.68 149.73 149.68 149.73 15.5K
11:48 149.73 149.76 149.73 149.76 10.3K
11:49 149.74 149.77 149.74 149.76 13.6K
11:50 149.77 149.78 149.77 149.78 2.7K
11:51 149.76 149.77 149.76 149.77 10.2K
11:52 149.77 149.77 149.77 149.77 4.4K
11:53 149.77 149.77 149.77 149.77 1.4K
11:54 149.82 149.91 149.82 149.91 14.0K
11:55 149.91 149.93 149.91 149.93 4.3K
11:56 149.91 149.91 149.89 149.89 24.4K
11:57 149.88 149.90 149.88 149.90 1.9K
11:58 149.90 149.90 149.88 149.88 3.6K
11:59 149.89 149.91 149.89 149.91 10.4K
12:00 149.91 149.93 149.91 149.93 3.0K
12:01 149.94 149.99 149.94 149.98 12.0K
12:02 149.98 149.99 149.97 149.99 8.6K
12:03 149.97 149.97 149.97 149.97 3.7K
12:04 149.97 149.97 149.95 149.95 1.6K
12:05 149.95 149.97 149.95 149.97 9.9K
12:06 149.98 149.99 149.98 149.98 8.7K
12:07 149.98 150.00 149.98 150.00 2.8K
12:08 150.01 150.03 150.01 150.03 4.3K
12:09 150.03 150.06 150.03 150.06 29.9K
12:10 150.09 150.12 150.08 150.12 15.7K
12:11 150.12 150.12 150.08 150.09 6.8K
12:12 150.11 150.11 150.11 150.11 10.3K
12:13 150.11 150.16 150.11 150.16 14.9K
12:14 150.19 150.21 150.19 150.21 11.7K
12:15 150.22 150.22 150.22 150.22 4.6K
12:16 150.22 150.22 150.19 150.19 3.0K
12:17 150.19 150.21 150.19 150.19 3.0K
12:18 150.19 150.20 150.17 150.17 4.6K
12:19 150.17 150.17 150.16 150.17 4.8K
12:20 150.16 150.16 150.13 150.13 8.8K
12:21 150.13 150.16 150.13 150.16 14.7K
12:22 150.16 150.20 150.16 150.20 4.6K
12:23 150.20 150.20 150.17 150.18 7.9K
12:24 150.16 150.18 150.16 150.18 4.0K
12:25 150.19 150.20 150.19 150.20 2.9K
12:26 150.21 150.22 150.21 150.21 3.6K
12:27 150.21 150.22 150.21 150.21 0.6K
12:28 150.21 150.21 150.21 150.21 4.5K
12:29 150.21 150.22 150.19 150.19 2.8K
12:30 150.19 150.24 150.19 150.24 12.5K
12:31 150.24 150.25 150.23 150.25 7.2K
12:32 150.25 150.25 150.25 150.25 1.8K
12:33 150.25 150.25 150.25 150.25 2.0K
12:34 150.25 150.25 150.24 150.24 13.4K
12:35 150.23 150.24 150.21 150.21 5.6K
12:36 150.21 150.21 150.19 150.19 1.6K
12:37 150.19 150.19 150.17 150.17 3.3K
12:38 150.16 150.17 150.16 150.17 5.6K
12:39 150.17 150.17 150.16 150.16 1.4K
12:40 150.16 150.16 150.14 150.14 3.8K
12:41 150.14 150.15 150.14 150.14 0.6K
12:42 150.15 150.16 150.15 150.16 3.5K
12:43 150.16 150.16 150.16 150.16 2.2K
12:44 150.17 150.17 150.15 150.16 5.7K
12:45 150.16 150.21 150.16 150.20 7.0K
12:46 150.19 150.19 150.18 150.19 5.0K
12:47 150.19 150.19 150.15 150.15 2.1K
12:48 150.15 150.18 150.15 150.16 4.5K
12:49 150.16 150.16 150.13 150.14 6.3K
12:50 150.14 150.15 150.13 150.13 15.1K
12:51 150.12 150.16 150.12 150.16 4.5K
12:52 150.16 150.16 150.16 150.16 9.6K
12:53 150.16 150.16 150.15 150.15 1.7K
12:54 150.15 150.16 150.14 150.14 5.5K
12:55 150.16 150.19 150.16 150.19 5.4K
12:56 150.19 150.20 150.15 150.15 7.1K
12:57 150.15 150.16 150.15 150.16 0.7K
12:58 150.16 150.18 150.16 150.18 4.3K
12:59 150.18 150.19 150.18 150.19 4.0K
13:00 150.19 150.22 150.19 150.22 3.5K
13:01 150.21 150.21 150.20 150.20 4.7K
13:02 150.19 150.19 150.16 150.16 7.0K
13:03 150.17 150.18 150.17 150.18 2.1K
13:04 150.20 150.21 150.19 150.21 3.1K
13:05 150.22 150.24 150.22 150.24 5.4K
13:06 150.25 150.25 150.25 150.25 8.7K
13:07 150.25 150.25 150.22 150.22 8.4K
13:08 150.17 150.17 150.14 150.14 7.3K
13:09 150.14 150.15 150.06 150.06 7.4K
13:10 150.04 150.04 150.01 150.01 9.2K
13:11 150.00 150.00 149.98 149.98 9.3K
13:12 149.97 149.98 149.96 149.98 16.4K
13:13 150.00 150.02 150.00 150.02 8.2K
13:14 150.03 150.04 150.03 150.04 4.1K
13:15 150.02 150.02 149.99 149.99 9.5K
13:16 149.95 149.95 149.91 149.91 20.9K
13:17 149.91 149.91 149.83 149.83 18.0K
13:18 149.83 149.83 149.74 149.74 20.5K
13:19 149.73 149.73 149.65 149.65 33.3K
13:20 149.64 149.64 149.61 149.62 9.8K
13:21 149.59 149.59 149.52 149.53 46.0K
13:22 149.54 149.55 149.51 149.51 5.4K
13:23 149.51 149.58 149.51 149.58 29.0K
13:24 149.60 149.60 149.51 149.51 23.2K
13:25 149.52 149.53 149.51 149.51 39.1K
13:26 149.44 149.44 149.33 149.34 150.1K
13:27 149.34 149.35 149.32 149.35 5.4K
13:28 149.39 149.39 149.37 149.38 20.9K
13:29 149.37 149.38 149.37 149.37 18.4K
13:30 149.40 149.40 149.28 149.29 84.3K
13:31 149.27 149.34 149.27 149.34 7.6K
13:32 149.34 149.45 149.34 149.45 10.8K
13:33 149.47 149.49 149.47 149.49 2.1K
13:34 149.49 149.50 149.49 149.49 6.0K
13:35 149.44 149.45 149.44 149.45 8.6K
13:36 149.43 149.43 149.38 149.39 9.4K
13:37 149.39 149.47 149.39 149.47 6.1K
13:38 149.48 149.52 149.48 149.50 16.9K
13:39 149.50 149.55 149.50 149.55 5.5K
13:40 149.57 149.60 149.57 149.60 6.5K
13:41 149.60 149.60 149.57 149.57 10.4K
13:42 149.60 149.62 149.60 149.61 11.8K
13:43 149.61 149.61 149.58 149.58 4.3K
13:44 149.49 149.49 149.48 149.49 11.9K
13:45 149.49 149.49 149.48 149.48 2.4K
13:46 149.48 149.48 149.45 149.45 21.8K
13:47 149.45 149.46 149.45 149.45 2.9K
13:48 149.43 149.45 149.43 149.44 11.2K
13:49 149.43 149.43 149.43 149.43 3.4K
13:50 149.43 149.43 149.39 149.39 5.1K
13:51 149.38 149.40 149.38 149.40 7.2K
13:52 149.38 149.38 149.36 149.37 5.8K
13:53 149.36 149.36 149.32 149.32 14.3K
13:54 149.32 149.33 149.31 149.31 4.2K
13:55 149.31 149.33 149.31 149.33 4.7K
13:56 149.32 149.33 149.32 149.33 7.3K
13:57 149.33 149.34 149.32 149.32 7.0K
13:58 149.32 149.32 149.30 149.30 12.1K
13:59 149.31 149.31 149.30 149.31 1.5K
14:00 149.32 149.36 149.32 149.35 6.6K
14:01 149.35 149.36 149.35 149.36 4.6K
14:02 149.38 149.38 149.36 149.36 13.5K
14:03 149.37 149.37 149.33 149.33 6.6K
14:04 149.33 149.33 149.32 149.32 7.3K
14:05 149.30 149.30 149.28 149.28 8.6K
14:06 149.27 149.27 149.25 149.26 8.4K
14:07 149.31 149.38 149.31 149.35 24.5K
14:08 149.32 149.34 149.32 149.33 7.0K
14:09 149.33 149.36 149.33 149.35 9.9K
14:10 149.35 149.35 149.29 149.29 7.3K
14:11 149.29 149.31 149.29 149.31 5.2K
14:12 149.30 149.30 149.27 149.27 4.4K
14:13 149.26 149.27 149.26 149.27 2.3K
14:14 149.27 149.28 149.26 149.27 11.4K
14:15 149.27 149.29 149.27 149.29 3.7K
14:16 149.29 149.31 149.29 149.31 11.9K
14:17 149.31 149.31 149.28 149.28 6.0K
14:18 149.28 149.28 149.26 149.26 7.4K
14:19 149.28 149.28 149.26 149.26 7.7K
14:20 149.27 149.27 149.23 149.23 7.1K
14:21 149.19 149.19 149.17 149.17 17.4K
14:22 149.17 149.20 149.17 149.20 13.2K
14:23 149.20 149.22 149.19 149.22 6.8K
14:24 149.26 149.29 149.26 149.28 15.6K
14:25 149.29 149.43 149.29 149.43 16.2K
14:26 149.43 149.45 149.43 149.45 10.0K
14:27 149.46 149.47 149.46 149.46 10.4K
14:28 149.46 149.46 149.45 149.45 4.4K
14:29 149.44 149.48 149.44 149.48 6.4K
14:30 149.48 149.48 149.45 149.45 5.7K
14:31 149.44 149.46 149.43 149.46 15.4K
14:32 149.48 149.48 149.48 149.48 7.7K
14:33 149.49 149.49 149.47 149.47 2.4K
14:34 149.49 149.53 149.49 149.53 6.8K
14:35 149.53 149.55 149.53 149.55 5.5K
14:36 149.54 149.56 149.54 149.55 6.6K
14:37 149.56 149.56 149.44 149.44 27.1K
14:38 149.45 149.46 149.33 149.33 19.0K
14:39 149.32 149.32 149.30 149.31 6.7K
14:40 149.31 149.36 149.31 149.36 19.5K
14:41 149.35 149.39 149.35 149.39 50.8K
14:42 149.41 149.43 149.40 149.40 8.4K
14:43 149.40 149.41 149.40 149.40 4.9K
14:44 149.40 149.41 149.39 149.39 10.1K
14:45 149.40 149.43 149.40 149.42 8.7K
14:46 149.42 149.42 149.39 149.39 9.4K
14:47 149.39 149.39 149.24 149.24 44.1K
14:48 149.23 149.23 149.19 149.19 18.5K
14:49 149.19 149.21 149.19 149.21 5.6K
14:50 149.20 149.20 149.14 149.14 12.8K
14:51 149.15 149.16 149.15 149.15 5.2K
14:52 149.14 149.16 149.14 149.15 7.4K
14:53 149.15 149.16 149.14 149.15 3.1K
14:54 149.12 149.12 149.10 149.10 12.2K
14:55 149.12 149.12 149.05 149.05 48.3K
14:56 149.05 149.06 149.05 149.06 14.3K
14:57 149.07 149.10 149.07 149.10 7.2K
14:58 149.12 149.12 149.11 149.12 14.3K
14:59 149.11 149.13 149.11 149.13 32.7K
15:00 149.12 149.14 149.12 149.14 8.3K
15:01 149.14 149.14 149.14 149.14 3.4K
15:02 149.15 149.15 149.13 149.15 14.7K
15:03 149.18 149.21 149.18 149.21 51.6K
15:04 149.21 149.22 149.21 149.22 21.4K
15:05 149.22 149.22 149.20 149.21 16.0K
15:06 149.18 149.18 149.18 149.18 15.0K
15:07 149.18 149.18 149.16 149.16 11.5K
15:08 149.12 149.12 149.06 149.06 45.6K
15:09 149.06 149.06 148.94 148.94 45.4K
15:10 148.93 148.93 148.92 148.92 14.4K
15:11 148.91 148.91 148.90 148.91 32.6K
15:12 148.91 148.92 148.89 148.89 23.2K
15:13 148.88 148.93 148.88 148.91 11.8K
15:14 148.91 148.91 148.91 148.91 10.7K
15:15 148.92 148.94 148.92 148.94 15.4K
15:16 148.92 148.93 148.92 148.93 14.8K
15:17 148.93 148.93 148.86 148.86 32.1K
15:18 148.86 148.86 148.78 148.78 40.6K
15:19 148.75 148.75 148.66 148.66 27.9K
15:20 148.67 148.67 148.66 148.67 12.3K
15:21 148.68 148.69 148.67 148.69 19.9K
15:22 148.69 148.69 148.65 148.65 21.2K
15:23 148.65 148.69 148.65 148.69 29.1K
15:24 148.70 148.73 148.70 148.73 25.8K
15:25 148.73 148.74 148.69 148.69 54.6K
15:26 148.71 148.71 148.69 148.69 87.0K
15:27 148.69 148.69 148.66 148.66 7.3K
15:28 148.69 148.70 148.68 148.70 11.8K
15:29 148.69 148.69 148.66 148.66 24.6K
15:30 148.66 148.68 148.66 148.68 23.3K
15:31 148.70 148.88 148.70 148.88 62.1K
15:32 148.88 148.89 148.87 148.87 10.0K
15:33 148.87 148.90 148.87 148.89 7.4K
15:34 148.89 148.95 148.89 148.95 23.4K
15:35 148.98 148.99 148.98 148.99 29.3K
15:36 148.97 148.97 148.96 148.96 14.9K
15:37 148.97 148.99 148.97 148.99 198.6K
15:38 149.01 149.02 148.99 149.02 10.0K
15:39 149.01 149.10 149.01 149.10 18.4K
15:40 149.12 149.12 149.10 149.12 24.4K
15:41 149.11 149.17 149.11 149.17 9.9K
15:42 149.17 149.17 149.14 149.15 17.7K
15:43 149.19 149.19 149.16 149.16 45.8K
15:44 149.16 149.17 149.15 149.15 13.4K
15:45 149.15 149.15 149.13 149.13 43.7K
15:46 149.11 149.12 149.10 149.12 20.0K
15:47 149.13 149.15 149.13 149.13 10.6K
15:48 149.15 149.15 149.09 149.09 26.3K
15:49 149.09 149.10 149.09 149.10 25.2K
15:50 149.17 149.26 149.17 149.26 91.0K
15:51 149.28 149.38 149.28 149.36 45.3K
15:52 149.36 149.37 149.36 149.37 13.9K
15:53 149.37 149.37 149.33 149.35 26.6K
15:54 149.39 149.39 149.38 149.38 32.8K
15:55 149.38 149.42 149.38 149.42 53.9K
15:56 149.39 149.39 149.36 149.39 92.3K
15:57 149.36 149.38 149.34 149.34 68.5K
15:58 149.37 149.37 149.33 149.33 77.3K
15:59 149.33 149.36 149.30 149.30 147.2K
16:00 149.22 149.25 149.22 149.25 1,087.6K
16:01 149.25 149.25 149.25 149.25 3.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし