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
09:30 320.57 321.24 320.57 321.24 454.1K
09:31 321.35 321.85 321.35 321.77 144.8K
09:32 321.51 321.84 321.51 321.84 200.0K
09:33 321.87 322.26 321.87 322.26 208.5K
09:34 322.30 322.88 322.30 322.88 64.6K
09:35 322.91 322.91 322.77 322.77 159.6K
09:36 322.62 322.62 322.23 322.23 49.3K
09:37 322.28 322.37 322.28 322.37 69.6K
09:38 322.51 322.51 322.41 322.45 185.5K
09:39 322.34 322.35 322.23 322.23 64.2K
09:40 322.24 322.24 322.08 322.18 85.4K
09:41 322.08 322.08 321.96 322.08 217.2K
09:42 322.06 322.06 321.80 321.80 67.8K
09:43 321.68 321.68 321.51 321.51 35.4K
09:44 321.47 321.47 321.08 321.08 38.8K
09:45 321.08 321.09 320.77 320.77 75.9K
09:46 320.61 320.72 320.56 320.69 48.0K
09:47 320.70 321.06 320.70 321.06 51.0K
09:48 321.02 321.07 321.02 321.02 32.5K
09:49 321.05 321.05 320.90 320.90 16.9K
09:50 320.84 321.01 320.84 321.01 31.4K
09:51 321.06 321.31 321.06 321.25 41.0K
09:52 321.25 321.32 321.23 321.32 73.6K
09:53 321.29 321.39 321.29 321.39 24.9K
09:54 321.48 321.48 321.46 321.48 9.9K
09:55 321.49 321.49 321.43 321.48 12.9K
09:56 321.54 321.69 321.54 321.69 45.0K
09:57 321.68 321.69 321.50 321.50 16.7K
09:58 321.63 321.65 321.63 321.65 64.7K
09:59 321.60 321.73 321.60 321.71 23.3K
10:00 321.69 321.69 321.38 321.38 66.0K
10:01 321.29 321.33 321.28 321.28 22.4K
10:02 321.27 321.27 321.23 321.23 27.4K
10:03 321.19 321.21 321.09 321.09 23.4K
10:04 320.99 320.99 320.88 320.88 56.4K
10:05 320.78 320.78 320.67 320.75 30.1K
10:06 320.77 320.83 320.77 320.79 25.2K
10:07 320.82 320.87 320.82 320.85 86.9K
10:08 320.80 320.80 320.64 320.64 56.4K
10:09 320.63 320.63 320.47 320.48 31.7K
10:10 320.46 320.51 320.45 320.51 23.1K
10:11 320.49 320.62 320.49 320.61 33.4K
10:12 320.66 320.72 320.66 320.67 48.0K
10:13 320.66 320.66 320.56 320.56 47.2K
10:14 320.38 320.41 320.36 320.41 54.7K
10:15 320.36 320.36 320.30 320.35 32.1K
10:16 320.33 320.35 320.31 320.32 31.4K
10:17 320.33 320.33 320.22 320.30 34.7K
10:18 320.27 320.36 320.27 320.33 26.7K
10:19 320.33 320.33 320.29 320.29 11.3K
10:20 320.33 320.33 320.23 320.23 32.5K
10:21 320.24 320.29 320.24 320.27 22.0K
10:22 320.32 320.33 320.32 320.32 23.9K
10:23 320.24 320.26 320.20 320.20 12.0K
10:24 320.28 320.28 320.24 320.24 45.1K
10:25 320.23 320.26 320.22 320.26 9.9K
10:26 320.33 320.52 320.33 320.52 21.8K
10:27 320.51 320.51 320.48 320.48 31.5K
10:28 320.46 320.60 320.46 320.60 22.4K
10:29 320.59 320.59 320.57 320.58 29.7K
10:30 320.58 320.58 320.47 320.47 17.0K
10:31 320.35 320.38 320.26 320.38 36.7K
10:32 320.39 320.39 320.23 320.28 38.5K
10:33 320.36 320.49 320.36 320.49 24.1K
10:34 320.50 320.68 320.50 320.68 27.0K
10:35 320.68 320.71 320.68 320.70 16.5K
10:36 320.71 320.95 320.71 320.95 29.0K
10:37 320.88 320.90 320.84 320.88 18.0K
10:38 320.83 320.83 320.71 320.71 17.1K
10:39 320.60 320.66 320.60 320.60 36.3K
10:40 320.65 320.67 320.60 320.67 26.5K
10:41 320.68 320.75 320.68 320.75 9.3K
10:42 320.70 320.75 320.70 320.75 25.4K
10:43 320.73 320.73 320.61 320.61 16.5K
10:44 320.62 320.73 320.62 320.66 28.0K
10:45 320.64 320.66 320.59 320.59 77.3K
10:46 320.56 320.64 320.54 320.54 21.4K
10:47 320.43 320.43 320.38 320.38 34.7K
10:48 320.37 320.37 320.23 320.23 15.2K
10:49 320.23 320.36 320.23 320.36 28.6K
10:50 320.39 320.40 320.31 320.31 15.9K
10:51 320.29 320.29 320.27 320.28 21.6K
10:52 320.26 320.32 320.26 320.32 24.8K
10:53 320.37 320.38 320.37 320.37 40.3K
10:54 320.32 320.37 320.26 320.37 16.5K
10:55 320.37 320.39 320.33 320.39 53.2K
10:56 320.39 320.42 320.39 320.42 14.1K
10:57 320.41 320.52 320.41 320.52 26.3K
10:58 320.43 320.43 320.42 320.42 24.0K
10:59 320.47 320.49 320.47 320.47 40.0K
11:00 320.34 320.34 320.30 320.32 9.7K
11:01 320.34 320.43 320.34 320.43 28.2K
11:02 320.41 320.42 320.40 320.40 28.4K
11:03 320.43 320.46 320.38 320.38 19.9K
11:04 320.39 320.46 320.39 320.46 29.2K
11:05 320.60 320.72 320.59 320.72 49.5K
11:06 320.88 320.97 320.88 320.97 36.8K
11:07 321.02 321.07 321.02 321.05 29.0K
11:08 321.07 321.25 321.07 321.25 16.9K
11:09 321.25 321.25 321.15 321.15 15.5K
11:10 321.17 321.23 321.17 321.23 17.3K
11:11 321.28 321.33 321.28 321.33 38.2K
11:12 321.34 321.40 321.32 321.40 32.0K
11:13 321.40 321.40 321.30 321.32 21.4K
11:14 321.22 321.22 321.14 321.14 35.2K
11:15 321.04 321.05 320.92 320.92 28.6K
11:16 320.78 320.80 320.70 320.70 43.0K
11:17 320.71 320.71 320.56 320.56 74.1K
11:18 320.56 320.65 320.56 320.65 17.5K
11:19 320.65 320.65 320.60 320.60 31.9K
11:20 320.60 320.60 320.52 320.52 26.9K
11:21 320.45 320.45 320.29 320.29 25.7K
11:22 320.10 320.10 319.87 319.89 38.0K
11:23 319.92 319.92 319.86 319.86 27.6K
11:24 319.86 319.86 319.79 319.80 13.1K
11:25 319.73 319.74 319.71 319.74 25.3K
11:26 319.82 319.99 319.82 319.99 30.9K
11:27 320.01 320.01 319.83 319.83 56.3K
11:28 319.80 319.88 319.80 319.88 15.4K
11:29 319.84 319.97 319.84 319.97 14.0K
11:30 319.97 320.04 319.97 320.02 6.4K
11:31 320.01 320.15 319.98 320.15 9.0K
11:32 320.09 320.09 319.98 319.98 36.3K
11:33 319.97 319.97 319.89 319.89 6.0K
11:34 319.87 319.87 319.74 319.74 20.3K
11:35 319.73 319.73 319.64 319.64 13.6K
11:36 319.56 319.60 319.52 319.60 24.4K
11:37 319.68 319.79 319.68 319.79 43.3K
11:38 319.73 319.73 319.60 319.60 20.3K
11:39 319.63 319.63 319.57 319.57 16.5K
11:40 319.55 319.57 319.55 319.57 11.5K
11:41 319.61 319.66 319.61 319.66 6.6K
11:42 319.64 319.71 319.53 319.53 24.3K
11:43 319.50 319.50 319.50 319.50 13.0K
11:44 319.50 319.54 319.50 319.52 13.0K
11:45 319.53 319.53 319.34 319.34 21.3K
11:46 319.33 319.33 319.26 319.26 12.2K
11:47 319.31 319.43 319.31 319.42 29.9K
11:48 319.54 319.59 319.54 319.57 21.7K
11:49 319.61 319.61 319.56 319.56 23.4K
11:50 319.57 319.57 319.51 319.51 7.3K
11:51 319.49 319.58 319.49 319.58 10.8K
11:52 319.63 319.69 319.59 319.59 30.5K
11:53 319.58 319.58 319.45 319.53 22.9K
11:54 319.55 319.55 319.48 319.48 5.0K
11:55 319.43 319.43 319.26 319.26 17.0K
11:56 319.23 319.24 319.20 319.24 21.0K
11:57 319.26 319.26 319.15 319.15 10.8K
11:58 319.16 319.17 319.15 319.15 13.5K
11:59 319.15 319.19 319.15 319.18 4.6K
12:00 319.19 319.19 319.10 319.10 16.1K
12:01 319.03 319.03 318.94 318.94 10.4K
12:02 318.94 318.96 318.93 318.93 10.7K
12:03 318.90 318.90 318.77 318.77 45.0K
12:04 318.79 318.79 318.75 318.76 5.7K
12:05 318.75 318.76 318.73 318.75 10.3K
12:06 318.72 318.72 318.61 318.61 18.9K
12:07 318.58 318.58 318.51 318.51 14.9K
12:08 318.49 318.53 318.49 318.53 12.1K
12:09 318.52 318.55 318.52 318.55 5.1K
12:10 318.53 318.53 318.48 318.52 11.5K
12:11 318.51 318.51 318.19 318.19 35.1K
12:12 318.16 318.25 318.16 318.25 37.6K
12:13 318.27 318.27 318.21 318.24 13.0K
12:14 318.25 318.25 318.14 318.14 35.3K
12:15 318.09 318.09 318.00 318.00 35.4K
12:16 317.98 317.98 317.85 317.85 25.3K
12:17 317.85 317.85 317.66 317.66 18.6K
12:18 317.63 317.65 317.62 317.65 14.0K
12:19 317.65 317.96 317.65 317.96 43.7K
12:20 318.03 318.04 318.02 318.04 25.3K
12:21 318.04 318.04 317.88 317.88 31.5K
12:22 317.87 317.88 317.83 317.88 28.2K
12:23 317.88 317.99 317.88 317.99 8.1K
12:24 317.99 317.99 317.95 317.96 4.5K
12:25 317.95 317.96 317.95 317.96 9.3K
12:26 317.96 317.98 317.96 317.96 14.3K
12:27 317.93 317.93 317.76 317.76 29.9K
12:28 317.71 317.91 317.71 317.90 35.0K
12:29 317.93 318.04 317.93 318.03 34.7K
12:30 318.06 318.06 318.03 318.03 11.7K
12:31 318.03 318.09 318.03 318.06 8.3K
12:32 318.03 318.03 317.95 317.95 11.7K
12:33 317.95 317.96 317.88 317.88 14.0K
12:34 317.88 317.88 317.82 317.82 8.1K
12:35 317.80 317.94 317.79 317.93 47.3K
12:36 317.95 317.99 317.95 317.96 35.4K
12:37 317.94 317.98 317.94 317.98 51.5K
12:38 317.98 317.98 317.97 317.97 9.8K
12:39 317.98 317.99 317.88 317.88 13.6K
12:40 317.88 317.88 317.77 317.83 30.9K
12:41 317.83 317.83 317.79 317.79 6.8K
12:42 317.76 317.79 317.76 317.79 9.0K
12:43 317.77 317.77 317.76 317.76 4.0K
12:44 317.77 317.77 317.73 317.74 4.2K
12:45 317.74 317.98 317.74 317.97 30.5K
12:46 317.86 317.87 317.85 317.87 9.0K
12:47 317.87 317.91 317.87 317.91 4.3K
12:48 317.94 317.99 317.94 317.96 29.8K
12:49 317.96 317.98 317.96 317.98 5.0K
12:50 317.92 317.92 317.78 317.78 37.9K
12:51 317.76 317.80 317.73 317.80 11.2K
12:52 317.79 317.79 317.75 317.75 130.9K
12:53 317.73 317.77 317.73 317.77 11.6K
12:54 317.76 317.76 317.68 317.68 19.2K
12:55 317.68 317.68 317.67 317.68 7.9K
12:56 317.67 317.67 317.62 317.62 9.6K
12:57 317.63 317.63 317.59 317.61 6.3K
12:58 317.69 317.69 317.55 317.55 12.6K
12:59 317.55 317.55 317.46 317.46 5.9K
13:00 317.43 317.43 317.24 317.24 30.6K
13:01 317.22 317.29 317.18 317.29 36.8K
13:02 317.28 317.33 317.28 317.33 3.3K
13:03 317.29 317.30 317.27 317.27 3.8K
13:04 317.25 317.27 317.25 317.25 13.6K
13:05 317.24 317.25 317.17 317.17 15.5K
13:06 317.18 317.18 317.14 317.14 15.2K
13:07 317.10 317.12 317.08 317.08 28.8K
13:08 317.08 317.08 316.97 316.97 14.1K
13:09 316.96 316.99 316.96 316.99 12.3K
13:10 316.97 316.97 316.86 316.90 23.0K
13:11 316.95 316.96 316.95 316.95 13.7K
13:12 317.02 317.03 317.02 317.02 23.4K
13:13 317.05 317.07 317.05 317.05 14.5K
13:14 317.17 317.19 317.15 317.15 29.8K
13:15 317.11 317.12 317.11 317.12 11.9K
13:16 317.15 317.20 317.15 317.20 7.2K
13:17 317.23 317.28 317.23 317.25 17.4K
13:18 317.24 317.29 317.23 317.29 12.8K
13:19 317.28 317.33 317.28 317.33 19.9K
13:20 317.29 317.29 317.27 317.27 11.0K
13:21 317.25 317.26 317.15 317.15 34.3K
13:22 317.17 317.18 317.17 317.18 2.7K
13:23 317.20 317.20 317.19 317.19 5.9K
13:24 317.17 317.17 317.06 317.06 7.8K
13:25 317.03 317.03 317.01 317.01 19.6K
13:26 316.99 316.99 316.88 316.88 27.7K
13:27 316.85 316.85 316.79 316.79 20.6K
13:28 316.74 316.74 316.58 316.58 20.1K
13:29 316.59 316.59 316.56 316.56 26.7K
13:30 316.52 316.53 316.52 316.52 21.1K
13:31 316.55 316.62 316.55 316.60 32.3K
13:32 316.58 316.74 316.58 316.74 40.6K
13:33 316.82 316.95 316.82 316.91 28.5K
13:34 316.92 316.92 316.86 316.86 9.5K
13:35 316.84 316.89 316.82 316.89 4.2K
13:36 316.83 316.91 316.83 316.91 13.3K
13:37 316.88 317.06 316.88 317.06 11.9K
13:38 317.08 317.08 317.02 317.05 15.5K
13:39 317.06 317.13 317.06 317.09 7.3K
13:40 317.08 317.08 317.05 317.05 10.8K
13:41 317.05 317.05 317.00 317.00 5.1K
13:42 316.98 316.98 316.97 316.98 10.4K
13:43 316.96 317.10 316.96 317.09 20.9K
13:44 317.09 317.09 317.03 317.03 8.3K
13:45 317.03 317.03 316.96 316.96 7.4K
13:46 316.94 316.94 316.87 316.87 13.9K
13:47 316.93 316.93 316.88 316.88 18.3K
13:48 316.87 316.92 316.84 316.92 10.7K
13:49 316.93 316.95 316.93 316.94 4.6K
13:50 316.95 316.95 316.93 316.93 7.5K
13:51 316.86 316.86 316.67 316.67 29.8K
13:52 316.68 316.68 316.62 316.62 6.0K
13:53 316.61 316.61 316.55 316.55 21.7K
13:54 316.54 316.54 316.51 316.51 15.5K
13:55 316.48 316.48 316.41 316.46 19.3K
13:56 316.46 316.51 316.45 316.45 36.7K
13:57 316.46 316.47 316.43 316.43 11.2K
13:58 316.40 316.49 316.40 316.49 24.6K
13:59 316.49 316.49 316.46 316.47 14.6K
14:00 316.49 316.49 316.37 316.37 33.7K
14:01 316.37 316.55 316.37 316.55 11.6K
14:02 316.55 316.55 316.51 316.54 16.3K
14:03 316.52 316.52 316.40 316.40 16.9K
14:04 316.40 316.41 316.36 316.36 15.5K
14:05 316.32 316.33 316.28 316.28 15.6K
14:06 316.28 316.36 316.28 316.36 18.4K
14:07 316.36 316.38 316.36 316.38 12.5K
14:08 316.43 316.43 316.41 316.42 13.0K
14:09 316.43 316.48 316.43 316.48 14.0K
14:10 316.60 316.60 316.44 316.44 18.3K
14:11 316.42 316.42 316.41 316.42 12.3K
14:12 316.40 316.45 316.40 316.45 10.9K
14:13 316.51 316.52 316.49 316.49 10.3K
14:14 316.51 316.51 316.43 316.43 17.3K
14:15 316.38 316.38 316.32 316.32 28.5K
14:16 316.31 316.31 316.22 316.22 27.3K
14:17 316.23 316.32 316.23 316.31 12.0K
14:18 316.48 316.48 316.31 316.31 13.2K
14:19 316.29 316.33 316.29 316.33 7.3K
14:20 316.34 316.41 316.34 316.40 12.2K
14:21 316.39 316.46 316.39 316.45 17.0K
14:22 316.44 316.44 316.28 316.28 16.0K
14:23 316.19 316.19 316.17 316.17 11.5K
14:24 316.19 316.31 316.19 316.31 20.7K
14:25 316.31 316.31 316.28 316.28 5.8K
14:26 316.25 316.25 316.23 316.23 8.9K
14:27 316.24 316.28 316.24 316.28 11.8K
14:28 316.29 316.30 316.29 316.30 24.5K
14:29 316.27 316.27 316.18 316.18 13.4K
14:30 316.27 316.33 316.27 316.33 13.8K
14:31 316.31 316.31 316.26 316.26 5.7K
14:32 316.27 316.27 316.24 316.24 7.9K
14:33 316.26 316.30 316.26 316.30 7.0K
14:34 316.30 316.52 316.30 316.52 10.2K
14:35 316.52 316.56 316.17 316.17 36.7K
14:36 316.07 316.29 316.07 316.29 60.3K
14:37 316.25 316.33 316.25 316.33 14.0K
14:38 316.34 316.38 316.32 316.32 12.6K
14:39 316.31 316.33 316.23 316.23 15.6K
14:40 316.23 316.32 316.23 316.32 36.4K
14:41 316.32 316.33 316.32 316.33 8.1K
14:42 316.32 316.33 316.29 316.29 12.6K
14:43 316.27 316.28 316.18 316.18 14.7K
14:44 316.23 316.33 316.23 316.33 45.4K
14:45 316.33 316.55 316.33 316.55 40.6K
14:46 316.60 316.60 316.49 316.53 24.1K
14:47 316.54 316.81 316.54 316.81 34.8K
14:48 316.84 316.84 316.72 316.72 19.6K
14:49 316.72 316.82 316.72 316.82 26.7K
14:50 316.81 316.83 316.81 316.83 28.6K
14:51 316.82 316.82 316.77 316.80 14.4K
14:52 316.78 316.78 316.72 316.72 7.8K
14:53 316.72 316.78 316.71 316.71 15.1K
14:54 316.75 316.78 316.75 316.78 14.2K
14:55 316.77 316.77 316.68 316.71 30.9K
14:56 316.69 316.69 316.66 316.66 12.3K
14:57 316.70 316.71 316.69 316.69 12.4K
14:58 316.72 316.72 316.67 316.67 35.0K
14:59 316.68 316.68 316.56 316.56 16.5K
15:00 316.57 316.64 316.57 316.64 11.9K
15:01 316.64 316.64 316.61 316.62 24.5K
15:02 316.61 316.75 316.61 316.75 17.0K
15:03 316.72 316.72 316.65 316.67 14.1K
15:04 316.67 316.70 316.65 316.70 55.0K
15:05 316.70 316.70 316.67 316.68 10.8K
15:06 316.65 316.65 316.60 316.60 18.9K
15:07 316.59 316.67 316.59 316.67 20.0K
15:08 316.68 316.73 316.68 316.72 19.5K
15:09 316.76 316.80 316.76 316.80 15.0K
15:10 316.78 317.00 316.78 317.00 37.3K
15:11 317.01 317.03 317.01 317.03 9.6K
15:12 317.00 317.00 316.92 316.94 15.3K
15:13 316.88 316.88 316.52 316.52 56.9K
15:14 316.51 316.51 316.36 316.36 10.7K
15:15 316.36 316.36 316.32 316.32 22.0K
15:16 316.35 316.36 316.34 316.34 15.9K
15:17 316.32 316.51 316.32 316.51 33.4K
15:18 316.53 316.56 316.44 316.44 8.3K
15:19 316.46 316.46 316.42 316.42 11.8K
15:20 316.42 316.42 316.34 316.34 19.0K
15:21 316.31 316.34 316.31 316.34 19.7K
15:22 316.30 316.33 316.29 316.33 35.4K
15:23 316.30 316.30 316.27 316.27 26.6K
15:24 316.24 316.24 316.04 316.04 51.7K
15:25 316.00 316.08 316.00 316.08 29.7K
15:26 316.04 316.04 316.01 316.04 23.5K
15:27 316.03 316.10 316.03 316.09 38.2K
15:28 316.09 316.09 316.05 316.05 30.3K
15:29 316.03 316.05 316.03 316.03 20.7K
15:30 315.90 315.90 315.64 315.64 46.0K
15:31 315.70 315.82 315.70 315.78 25.0K
15:32 315.76 315.78 315.74 315.74 32.3K
15:33 315.72 315.72 315.68 315.68 16.1K
15:34 315.54 315.56 315.41 315.41 47.6K
15:35 315.28 315.47 315.28 315.47 52.9K
15:36 315.41 315.47 315.41 315.45 30.7K
15:37 315.53 315.53 315.50 315.52 28.1K
15:38 315.58 315.77 315.58 315.77 67.9K
15:39 315.78 315.78 315.76 315.76 50.5K
15:40 315.76 315.94 315.76 315.94 83.8K
15:41 315.93 316.00 315.93 316.00 41.5K
15:42 315.95 315.99 315.93 315.99 36.9K
15:43 316.03 316.09 316.03 316.07 51.5K
15:44 316.06 316.06 315.99 316.00 32.2K
15:45 316.02 316.08 316.02 316.08 65.6K
15:46 316.10 316.10 316.03 316.04 62.5K
15:47 316.03 316.03 315.99 316.03 90.7K
15:48 316.00 316.10 316.00 316.10 60.1K
15:49 316.15 316.17 316.09 316.17 81.6K
15:50 316.47 316.61 316.47 316.50 267.5K
15:51 316.57 316.58 316.50 316.51 106.9K
15:52 316.50 316.55 316.50 316.55 67.4K
15:53 316.55 316.55 316.43 316.43 100.4K
15:54 316.41 316.56 316.41 316.47 91.4K
15:55 316.57 316.61 316.57 316.59 154.3K
15:56 316.57 316.62 316.54 316.62 183.8K
15:57 316.57 316.64 316.57 316.58 166.0K
15:58 316.61 316.61 316.54 316.54 163.5K
15:59 316.61 316.66 316.61 316.62 318.0K
16:00 316.58 316.58 316.58 316.58 10,317.8K
16:01 316.58 316.58 316.58 316.58 33.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし