S

GSPTTUT
🏛️ カナダ →
358.39
最終更新: 2025-10-07
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
09:30 314.01 315.07 314.01 315.06 354.4K
09:31 315.09 315.09 314.94 314.99 36.5K
09:32 315.07 315.52 315.07 315.52 212.6K
09:33 315.65 315.74 315.65 315.74 43.7K
09:34 315.72 315.79 315.70 315.79 39.1K
09:35 315.78 315.80 315.66 315.80 27.0K
09:36 316.01 316.05 316.00 316.04 40.3K
09:37 316.05 316.14 316.00 316.14 9.2K
09:38 316.15 316.16 316.06 316.09 30.5K
09:39 316.15 316.15 316.10 316.14 10.9K
09:40 316.10 316.10 316.02 316.04 76.1K
09:41 316.04 316.21 316.04 316.21 14.2K
09:42 316.23 316.25 316.15 316.15 8.4K
09:43 316.08 316.11 315.96 315.96 7.8K
09:44 315.93 315.94 315.88 315.88 3.8K
09:45 315.89 315.98 315.88 315.98 15.8K
09:46 315.96 315.96 315.85 315.85 29.4K
09:47 315.69 315.72 315.65 315.65 18.8K
09:48 315.66 315.67 315.61 315.67 17.7K
09:49 315.76 315.93 315.76 315.81 94.9K
09:50 315.83 315.86 315.83 315.86 7.9K
09:51 315.81 315.86 315.79 315.79 14.1K
09:52 315.79 315.87 315.79 315.87 30.0K
09:53 315.85 316.04 315.84 316.04 23.6K
09:54 316.02 316.02 315.95 316.00 23.2K
09:55 316.01 316.15 316.01 316.08 34.3K
09:56 316.12 316.16 316.12 316.15 6.6K
09:57 316.32 316.42 316.28 316.42 21.6K
09:58 316.42 316.45 316.36 316.36 23.3K
09:59 316.38 316.44 316.37 316.41 14.3K
10:00 316.37 316.37 316.29 316.29 13.8K
10:01 316.30 316.32 316.25 316.25 25.7K
10:02 316.25 316.29 316.25 316.27 26.1K
10:03 316.28 316.35 316.28 316.35 7.9K
10:04 316.25 316.27 316.20 316.20 16.4K
10:05 316.22 316.26 316.22 316.24 20.8K
10:06 316.23 316.29 316.23 316.29 12.1K
10:07 316.31 316.31 316.23 316.24 22.2K
10:08 316.24 316.24 316.22 316.24 39.1K
10:09 316.25 316.28 316.25 316.28 19.3K
10:10 316.20 316.27 316.14 316.14 13.6K
10:11 315.99 315.99 315.98 315.98 37.0K
10:12 315.99 315.99 315.87 315.89 10.4K
10:13 315.94 315.94 315.81 315.81 10.7K
10:14 315.83 315.90 315.83 315.90 16.5K
10:15 315.89 315.89 315.85 315.85 23.0K
10:16 315.88 315.96 315.88 315.96 59.1K
10:17 315.95 315.95 315.73 315.73 18.9K
10:18 315.68 315.70 315.61 315.70 11.2K
10:19 315.69 315.79 315.69 315.75 13.2K
10:20 315.75 315.75 315.71 315.71 5.0K
10:21 315.71 315.72 315.71 315.71 20.5K
10:22 315.74 315.74 315.60 315.60 23.3K
10:23 315.61 315.69 315.61 315.68 6.3K
10:24 315.68 315.76 315.68 315.74 18.9K
10:25 315.71 315.83 315.71 315.79 29.2K
10:26 315.79 315.82 315.79 315.80 10.4K
10:27 315.76 316.00 315.76 316.00 28.6K
10:28 316.04 316.04 316.00 316.00 12.9K
10:29 315.98 315.99 315.98 315.98 10.5K
10:30 316.01 316.03 315.99 316.02 19.0K
10:31 316.04 316.04 315.94 315.94 12.8K
10:32 315.93 315.93 315.75 315.75 17.9K
10:33 315.68 315.86 315.68 315.78 20.2K
10:34 315.82 315.82 315.66 315.67 31.3K
10:35 315.68 315.76 315.68 315.76 12.8K
10:36 315.75 315.85 315.75 315.85 86.8K
10:37 315.94 315.99 315.94 315.99 68.1K
10:38 316.02 316.18 316.02 316.18 25.6K
10:39 316.20 316.20 316.10 316.14 14.5K
10:40 316.09 316.09 316.06 316.07 24.2K
10:41 315.98 316.03 315.98 316.03 30.6K
10:42 316.02 316.08 316.01 316.08 11.2K
10:43 316.11 316.11 316.01 316.01 2.7K
10:44 316.09 316.13 316.09 316.13 12.1K
10:45 316.08 316.11 316.08 316.11 28.6K
10:46 316.11 316.11 316.04 316.04 5.6K
10:47 316.03 316.05 316.03 316.05 19.2K
10:48 316.07 316.25 316.07 316.25 12.0K
10:49 316.26 316.38 316.26 316.38 35.9K
10:50 316.35 316.50 316.35 316.48 58.9K
10:51 316.48 316.50 316.48 316.50 5.6K
10:52 316.43 316.43 316.39 316.40 45.1K
10:53 316.36 316.43 316.36 316.43 4.0K
10:54 316.45 316.47 316.40 316.40 20.2K
10:55 316.42 316.49 316.42 316.49 19.6K
10:56 316.41 316.41 316.38 316.38 8.3K
10:57 316.41 316.41 316.39 316.39 15.8K
10:58 316.44 316.52 316.44 316.47 6.9K
10:59 316.46 316.50 316.42 316.50 23.0K
11:00 316.49 316.49 316.40 316.40 14.5K
11:01 316.37 316.37 316.34 316.34 13.8K
11:02 316.37 316.37 316.18 316.18 6.4K
11:03 316.16 316.18 316.14 316.16 22.1K
11:04 316.13 316.18 316.13 316.18 5.5K
11:05 316.18 316.22 316.13 316.13 26.6K
11:06 316.13 316.19 316.13 316.19 8.4K
11:07 316.18 316.18 316.08 316.08 23.2K
11:08 316.07 316.07 316.02 316.02 74.9K
11:09 315.93 315.93 315.83 315.83 18.6K
11:10 315.79 315.91 315.79 315.91 9.2K
11:11 315.92 315.92 315.90 315.92 8.2K
11:12 315.92 315.94 315.92 315.93 3.8K
11:13 315.88 315.88 315.76 315.76 18.1K
11:14 315.75 315.75 315.69 315.69 13.9K
11:15 315.70 315.70 315.61 315.61 10.5K
11:16 315.56 315.56 315.53 315.53 26.1K
11:17 315.54 315.57 315.54 315.57 14.0K
11:18 315.58 315.58 315.48 315.48 14.7K
11:19 315.49 315.49 315.43 315.43 20.0K
11:20 315.42 315.42 315.40 315.40 6.4K
11:21 315.39 315.39 315.36 315.36 13.8K
11:22 315.35 315.35 315.28 315.28 19.7K
11:23 315.25 315.36 315.24 315.36 23.0K
11:24 315.37 315.52 315.36 315.47 20.0K
11:25 315.49 315.49 315.46 315.48 19.0K
11:26 315.47 315.47 315.39 315.39 18.1K
11:27 315.36 315.38 315.35 315.38 6.9K
11:28 315.38 315.39 315.35 315.38 8.6K
11:29 315.34 315.34 315.24 315.24 12.6K
11:30 315.27 315.27 315.20 315.20 49.9K
11:31 315.13 315.15 315.11 315.15 14.6K
11:32 315.13 315.15 315.13 315.15 8.2K
11:33 315.17 315.18 315.17 315.17 15.3K
11:34 315.12 315.12 315.10 315.10 13.3K
11:35 315.05 315.07 315.05 315.05 9.5K
11:36 314.94 314.94 314.91 314.91 11.8K
11:37 314.93 314.93 314.90 314.92 3.9K
11:38 314.91 314.97 314.87 314.97 12.8K
11:39 314.97 314.97 314.94 314.94 12.3K
11:40 314.94 315.04 314.94 315.04 19.3K
11:41 315.04 315.04 314.98 314.98 8.5K
11:42 314.97 314.97 314.92 314.97 1.2K
11:43 315.05 315.26 315.05 315.26 78.7K
11:44 315.26 315.26 315.20 315.26 10.6K
11:45 315.26 315.37 315.26 315.37 30.1K
11:46 315.36 315.36 315.34 315.34 21.1K
11:47 315.31 315.33 315.26 315.33 54.4K
11:48 315.32 315.40 315.32 315.40 15.0K
11:49 315.43 315.45 315.41 315.42 8.0K
11:50 315.41 315.42 315.41 315.42 4.2K
11:51 315.35 315.35 315.33 315.34 13.2K
11:52 315.32 315.36 315.32 315.36 22.0K
11:53 315.36 315.38 315.35 315.38 6.8K
11:54 315.38 315.38 315.34 315.37 48.6K
11:55 315.37 315.40 315.37 315.40 12.0K
11:56 315.36 315.36 315.32 315.34 7.9K
11:57 315.32 315.32 315.20 315.20 42.3K
11:58 315.16 315.16 315.15 315.15 6.0K
11:59 315.15 315.15 315.13 315.13 2.9K
12:00 315.13 315.16 315.10 315.15 6.3K
12:01 315.11 315.12 315.10 315.10 2.1K
12:02 315.08 315.24 315.08 315.24 17.8K
12:03 315.23 315.38 315.23 315.38 19.0K
12:04 315.46 315.48 315.46 315.48 6.9K
12:05 315.46 315.56 315.46 315.56 14.7K
12:06 315.59 315.61 315.59 315.61 14.1K
12:07 315.62 315.81 315.62 315.81 22.1K
12:08 315.81 315.87 315.81 315.87 5.7K
12:09 315.82 315.88 315.82 315.88 7.0K
12:10 315.92 315.97 315.92 315.97 5.2K
12:11 315.98 316.09 315.98 316.09 7.4K
12:12 316.12 316.21 316.12 316.21 19.1K
12:13 316.20 316.24 316.20 316.20 22.2K
12:14 316.22 316.23 316.22 316.23 5.0K
12:15 316.22 316.22 316.20 316.20 8.2K
12:16 316.19 316.22 316.18 316.18 8.3K
12:17 316.18 316.18 316.13 316.13 10.3K
12:18 316.13 316.24 316.13 316.23 8.2K
12:19 316.24 316.27 316.24 316.27 10.1K
12:20 316.27 316.27 316.12 316.12 70.2K
12:21 316.13 316.15 316.13 316.15 50.6K
12:22 316.12 316.16 316.10 316.10 4.9K
12:23 316.06 316.06 315.95 315.95 15.3K
12:24 315.94 315.94 315.88 315.88 9.6K
12:25 315.88 315.93 315.88 315.92 4.5K
12:26 315.91 315.91 315.91 315.91 3.7K
12:27 315.91 315.92 315.86 315.86 5.2K
12:28 315.83 315.85 315.76 315.85 6.5K
12:29 315.84 315.84 315.80 315.80 4.5K
12:30 315.77 315.77 315.70 315.70 15.4K
12:31 315.69 315.71 315.66 315.71 6.7K
12:32 315.71 315.83 315.71 315.83 37.4K
12:33 315.85 315.86 315.84 315.86 18.4K
12:34 315.87 315.90 315.86 315.90 11.9K
12:35 315.92 315.92 315.91 315.91 16.1K
12:36 315.90 315.90 315.88 315.88 4.2K
12:37 315.86 315.86 315.82 315.82 7.7K
12:38 315.82 315.82 315.80 315.80 3.9K
12:39 315.77 315.77 315.75 315.75 30.1K
12:40 315.75 315.76 315.75 315.76 2.2K
12:41 315.76 315.76 315.70 315.72 5.9K
12:42 315.71 315.71 315.68 315.70 4.2K
12:43 315.75 315.75 315.73 315.73 11.1K
12:44 315.71 315.71 315.54 315.54 14.4K
12:45 315.46 315.48 315.44 315.44 19.5K
12:46 315.47 315.49 315.36 315.36 25.6K
12:47 315.36 315.43 315.36 315.43 3.9K
12:48 315.44 315.56 315.44 315.56 5.4K
12:49 315.57 315.63 315.57 315.63 21.2K
12:50 315.62 315.66 315.62 315.66 10.8K
12:51 315.66 315.67 315.66 315.67 11.5K
12:52 315.68 315.71 315.68 315.68 10.1K
12:53 315.71 315.81 315.71 315.81 31.4K
12:54 315.83 315.92 315.83 315.91 12.0K
12:55 316.00 316.05 316.00 316.05 12.7K
12:56 316.05 316.05 315.99 315.99 4.3K
12:57 315.98 315.98 315.95 315.97 27.3K
12:58 315.98 315.99 315.97 315.98 7.7K
12:59 315.95 315.98 315.92 315.92 17.2K
13:00 315.88 315.90 315.87 315.87 12.2K
13:01 315.87 315.87 315.87 315.87 1.7K
13:02 315.87 315.88 315.87 315.88 1.9K
13:03 315.88 315.91 315.88 315.91 16.6K
13:04 315.94 316.02 315.94 316.02 6.2K
13:05 316.04 316.21 316.04 316.21 10.3K
13:06 316.23 316.26 316.23 316.26 4.6K
13:07 316.26 316.28 316.26 316.28 18.8K
13:08 316.28 316.30 316.28 316.29 3.4K
13:09 316.29 316.29 316.17 316.17 15.2K
13:10 316.17 316.17 316.16 316.16 1.6K
13:11 316.16 316.16 316.11 316.11 3.3K
13:12 316.11 316.11 316.08 316.08 4.6K
13:13 316.08 316.17 316.07 316.17 23.6K
13:14 316.18 316.18 316.15 316.15 2.9K
13:15 316.16 316.16 316.16 316.16 8.2K
13:16 316.17 316.21 316.17 316.20 5.4K
13:17 316.18 316.18 316.11 316.12 8.2K
13:18 316.12 316.12 316.08 316.08 9.8K
13:19 316.10 316.10 316.05 316.05 8.9K
13:20 316.05 316.05 316.04 316.04 31.1K
13:21 316.05 316.05 316.04 316.05 2.2K
13:22 316.10 316.14 316.10 316.14 7.0K
13:23 316.19 316.22 316.19 316.22 9.4K
13:24 316.24 316.27 316.22 316.22 14.0K
13:25 316.23 316.31 316.23 316.31 27.0K
13:26 316.31 316.32 316.31 316.31 3.3K
13:27 316.29 316.31 316.29 316.31 8.5K
13:28 316.32 316.33 316.31 316.31 8.3K
13:29 316.33 316.33 316.30 316.30 2.4K
13:30 316.28 316.28 316.23 316.23 6.4K
13:31 316.22 316.22 316.14 316.22 17.4K
13:32 316.28 316.37 316.28 316.37 13.3K
13:33 316.37 316.38 316.37 316.38 6.8K
13:34 316.37 316.37 316.37 316.37 11.8K
13:35 316.36 316.36 316.35 316.35 3.8K
13:36 316.35 316.36 316.34 316.34 10.7K
13:37 316.34 316.35 316.34 316.35 8.8K
13:38 316.30 316.31 316.30 316.31 1.6K
13:39 316.32 316.33 316.32 316.33 6.6K
13:40 316.33 316.33 316.28 316.28 9.3K
13:41 316.24 316.24 316.24 316.24 5.0K
13:42 316.22 316.23 316.22 316.22 4.3K
13:43 316.22 316.22 316.20 316.21 6.8K
13:44 316.20 316.20 316.19 316.20 5.3K
13:45 316.21 316.25 316.21 316.25 5.8K
13:46 316.26 316.30 316.26 316.30 19.6K
13:47 316.31 316.31 316.28 316.29 10.9K
13:48 316.31 316.35 316.30 316.34 12.3K
13:49 316.34 316.34 316.33 316.33 3.5K
13:50 316.33 316.44 316.33 316.44 25.5K
13:51 316.44 316.51 316.44 316.51 9.0K
13:52 316.50 316.56 316.49 316.56 28.0K
13:53 316.60 316.61 316.60 316.61 32.4K
13:54 316.69 316.70 316.69 316.70 21.7K
13:55 316.73 316.73 316.72 316.73 4.7K
13:56 316.68 316.69 316.68 316.69 5.6K
13:57 316.74 316.85 316.74 316.85 22.5K
13:58 316.85 316.85 316.80 316.80 6.2K
13:59 316.86 316.89 316.84 316.89 53.3K
14:00 316.87 316.92 316.87 316.92 30.3K
14:01 316.95 317.11 316.95 317.10 13.3K
14:02 317.11 317.17 317.11 317.17 9.0K
14:03 317.18 317.18 317.08 317.08 6.1K
14:04 317.08 317.08 316.98 316.98 7.2K
14:05 317.00 317.00 316.97 316.99 10.8K
14:06 316.99 317.00 316.83 316.86 8.0K
14:07 316.86 316.91 316.86 316.91 17.6K
14:08 316.96 317.02 316.96 317.02 5.9K
14:09 317.04 317.06 317.04 317.05 10.3K
14:10 317.06 317.06 317.06 317.06 6.7K
14:11 317.09 317.09 317.05 317.05 18.9K
14:12 317.00 317.03 317.00 317.02 15.7K
14:13 317.02 317.11 317.02 317.11 15.8K
14:14 317.13 317.19 317.13 317.17 33.3K
14:15 317.16 317.16 317.09 317.10 26.4K
14:16 317.06 317.06 316.91 316.91 8.5K
14:17 316.94 316.95 316.94 316.94 10.8K
14:18 316.93 316.93 316.82 316.84 31.0K
14:19 316.81 316.81 316.79 316.80 19.7K
14:20 316.81 316.82 316.76 316.76 14.1K
14:21 316.72 316.74 316.63 316.63 5.7K
14:22 316.56 316.56 316.50 316.52 10.9K
14:23 316.51 316.51 316.42 316.42 22.3K
14:24 316.43 316.43 316.39 316.40 36.9K
14:25 316.35 316.36 316.35 316.36 10.0K
14:26 316.35 316.35 316.31 316.31 10.1K
14:27 316.31 316.31 316.16 316.18 50.7K
14:28 316.15 316.15 316.14 316.15 9.8K
14:29 316.15 316.15 316.10 316.12 21.0K
14:30 316.15 316.17 316.15 316.17 5.4K
14:31 316.16 316.18 316.16 316.18 9.7K
14:32 316.18 316.18 316.12 316.12 3.1K
14:33 316.08 316.08 316.03 316.04 11.2K
14:34 316.06 316.06 315.95 315.95 6.7K
14:35 315.97 315.97 315.85 315.86 19.9K
14:36 315.86 315.86 315.79 315.79 18.6K
14:37 315.74 315.84 315.74 315.84 28.7K
14:38 315.85 315.86 315.85 315.85 24.7K
14:39 315.81 315.81 315.69 315.69 20.3K
14:40 315.69 315.69 315.59 315.59 11.2K
14:41 315.61 315.61 315.60 315.61 9.3K
14:42 315.61 315.63 315.60 315.63 9.5K
14:43 315.64 315.65 315.62 315.65 13.1K
14:44 315.61 315.61 315.56 315.56 9.8K
14:45 315.55 315.55 315.47 315.51 18.8K
14:46 315.58 315.64 315.58 315.64 25.0K
14:47 315.66 315.70 315.66 315.66 9.9K
14:48 315.58 315.58 315.56 315.56 13.4K
14:49 315.56 315.58 315.53 315.53 27.9K
14:50 315.53 315.54 315.53 315.54 19.8K
14:51 315.51 315.51 315.41 315.41 18.0K
14:52 315.42 315.45 315.41 315.45 13.3K
14:53 315.43 315.43 315.37 315.38 11.1K
14:54 315.36 315.38 315.33 315.33 11.6K
14:55 315.27 315.27 315.24 315.26 27.5K
14:56 315.26 315.35 315.26 315.35 11.9K
14:57 315.38 315.40 315.38 315.39 22.0K
14:58 315.33 315.34 315.33 315.33 27.1K
14:59 315.31 315.34 315.31 315.33 7.7K
15:00 315.35 315.47 315.35 315.46 25.0K
15:01 315.44 315.50 315.44 315.50 7.1K
15:02 315.50 315.55 315.50 315.55 9.2K
15:03 315.52 315.52 315.47 315.48 12.6K
15:04 315.46 315.46 315.45 315.46 8.5K
15:05 315.47 315.47 315.43 315.44 6.8K
15:06 315.46 315.57 315.46 315.57 16.5K
15:07 315.54 315.60 315.54 315.60 5.8K
15:08 315.60 315.60 315.59 315.60 20.4K
15:09 315.59 315.62 315.59 315.62 19.5K
15:10 315.60 315.64 315.60 315.64 18.3K
15:11 315.66 315.67 315.65 315.67 15.3K
15:12 315.64 315.64 315.60 315.60 35.1K
15:13 315.53 315.56 315.53 315.55 42.9K
15:14 315.54 315.54 315.48 315.48 16.5K
15:15 315.47 315.47 315.42 315.42 25.1K
15:16 315.40 315.41 315.40 315.40 26.8K
15:17 315.40 315.50 315.40 315.50 12.9K
15:18 315.28 315.28 315.22 315.22 43.1K
15:19 315.30 315.43 315.30 315.43 26.0K
15:20 315.44 315.44 315.35 315.35 12.6K
15:21 315.31 315.39 315.31 315.39 14.2K
15:22 315.37 315.37 315.28 315.28 16.4K
15:23 315.26 315.30 315.26 315.27 23.5K
15:24 315.26 315.26 315.10 315.10 25.5K
15:25 315.10 315.16 315.10 315.16 26.6K
15:26 315.17 315.22 315.17 315.20 21.8K
15:27 315.16 315.16 315.10 315.12 23.3K
15:28 315.14 315.21 315.14 315.21 19.1K
15:29 315.21 315.22 315.19 315.21 26.8K
15:30 315.16 315.16 315.07 315.07 25.0K
15:31 315.06 315.11 315.06 315.09 11.9K
15:32 315.14 315.16 315.14 315.16 21.9K
15:33 315.16 315.20 315.16 315.20 58.7K
15:34 315.22 315.37 315.22 315.37 38.5K
15:35 315.38 315.38 315.36 315.36 31.4K
15:36 315.35 315.36 315.33 315.34 13.2K
15:37 315.39 315.49 315.39 315.49 40.7K
15:38 315.49 315.51 315.45 315.48 14.7K
15:39 315.47 315.49 315.47 315.49 11.5K
15:40 315.48 315.50 315.48 315.50 22.4K
15:41 315.53 315.53 315.44 315.44 21.3K
15:42 315.44 315.47 315.44 315.47 15.0K
15:43 315.53 315.54 315.43 315.43 18.6K
15:44 315.44 315.58 315.44 315.58 58.3K
15:45 315.62 315.69 315.62 315.67 33.1K
15:46 315.70 315.73 315.67 315.73 18.9K
15:47 315.72 315.75 315.72 315.73 69.2K
15:48 315.80 315.80 315.78 315.78 44.3K
15:49 315.77 315.83 315.76 315.83 37.3K
15:50 315.42 315.52 315.42 315.51 266.9K
15:51 315.50 315.50 315.25 315.25 123.2K
15:52 315.29 315.41 315.29 315.30 88.2K
15:53 315.31 315.32 315.25 315.25 133.0K
15:54 315.29 315.29 315.16 315.23 149.6K
15:55 315.24 315.31 315.20 315.20 274.4K
15:56 315.21 315.42 315.19 315.42 256.5K
15:57 315.42 315.42 315.27 315.35 120.7K
15:58 315.24 315.29 315.24 315.25 100.1K
15:59 315.26 315.29 315.22 315.22 275.1K
16:00 315.18 315.18 315.14 315.14 13,848.3K
16:01 315.14 315.14 315.14 315.14 36.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし