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
09:30 308.53 308.53 308.49 308.49 339.9K
09:31 308.51 308.51 308.16 308.49 79.3K
09:32 308.47 308.49 308.44 308.46 23.1K
09:33 307.98 307.98 307.75 307.75 12.0K
09:34 307.68 307.72 307.60 307.60 21.0K
09:35 307.61 307.71 307.61 307.69 14.3K
09:36 307.73 307.83 307.67 307.67 27.7K
09:37 307.74 307.81 307.72 307.81 19.3K
09:38 307.82 308.04 307.82 308.04 57.3K
09:39 308.11 308.17 308.11 308.17 13.2K
09:40 308.13 308.14 308.03 308.14 7.3K
09:41 308.17 308.24 308.14 308.24 17.3K
09:42 308.22 308.22 308.14 308.14 10.9K
09:43 308.18 308.21 308.18 308.19 33.3K
09:44 308.19 308.20 308.17 308.20 8.0K
09:45 308.22 308.27 308.22 308.27 19.9K
09:46 308.22 308.22 308.18 308.18 13.1K
09:47 308.06 308.12 308.02 308.12 15.6K
09:48 308.32 308.39 308.32 308.37 41.6K
09:49 308.36 308.36 308.19 308.19 10.2K
09:50 308.17 308.23 308.17 308.23 23.4K
09:51 308.28 308.28 308.25 308.25 12.0K
09:52 308.25 308.33 308.25 308.33 7.3K
09:53 308.34 308.34 308.24 308.24 11.2K
09:54 308.36 308.41 308.36 308.40 29.7K
09:55 308.39 308.47 308.38 308.47 15.1K
09:56 308.40 308.40 308.23 308.25 11.7K
09:57 308.31 308.44 308.31 308.36 34.8K
09:58 308.37 308.37 308.10 308.10 41.6K
09:59 308.06 308.12 308.02 308.12 11.7K
10:00 308.28 308.28 308.19 308.19 9.8K
10:01 308.20 308.20 308.14 308.14 9.6K
10:02 308.13 308.13 308.01 308.01 14.8K
10:03 307.97 308.01 307.97 308.01 13.7K
10:04 308.02 308.02 307.99 307.99 6.7K
10:05 308.04 308.04 307.99 307.99 12.2K
10:06 308.01 308.01 308.00 308.00 23.5K
10:07 308.01 308.25 308.01 308.25 31.2K
10:08 308.25 308.25 308.21 308.21 22.5K
10:09 308.20 308.20 308.08 308.08 9.4K
10:10 308.01 308.01 307.77 307.77 41.3K
10:11 307.78 307.78 307.69 307.69 25.5K
10:12 307.65 307.65 307.46 307.49 22.5K
10:13 307.44 307.51 307.44 307.51 11.4K
10:14 307.52 307.59 307.52 307.58 86.0K
10:15 307.60 307.77 307.60 307.77 16.5K
10:16 307.75 307.78 307.75 307.78 20.5K
10:17 307.72 307.75 307.72 307.73 11.7K
10:18 307.74 307.74 307.69 307.69 7.4K
10:19 307.71 307.73 307.69 307.73 60.7K
10:20 307.71 307.75 307.71 307.75 14.6K
10:21 307.71 307.71 307.52 307.52 13.9K
10:22 307.63 307.68 307.62 307.68 19.9K
10:23 307.65 307.68 307.65 307.65 42.1K
10:24 307.65 307.75 307.65 307.73 10.5K
10:25 307.64 307.64 307.53 307.54 19.4K
10:26 307.50 307.57 307.49 307.57 17.1K
10:27 307.60 307.60 307.56 307.59 9.0K
10:28 307.62 307.72 307.62 307.67 22.0K
10:29 307.66 307.66 307.62 307.62 7.7K
10:30 307.54 307.54 307.49 307.49 13.4K
10:31 307.46 307.53 307.46 307.53 10.5K
10:32 307.53 307.62 307.52 307.62 17.3K
10:33 307.59 307.74 307.59 307.74 11.0K
10:34 307.75 307.75 307.73 307.73 14.7K
10:35 307.73 307.73 307.63 307.63 9.8K
10:36 307.63 307.64 307.63 307.63 19.1K
10:37 307.63 307.73 307.63 307.73 13.6K
10:38 307.71 307.71 307.69 307.70 12.4K
10:39 307.71 307.78 307.71 307.72 21.2K
10:40 307.74 307.74 307.68 307.68 8.4K
10:41 307.56 307.60 307.56 307.60 16.2K
10:42 307.73 307.84 307.73 307.84 91.8K
10:43 307.90 308.01 307.90 307.99 40.0K
10:44 308.06 308.06 307.90 307.90 17.8K
10:45 307.88 307.88 307.78 307.78 14.5K
10:46 307.77 307.77 307.75 307.77 29.0K
10:47 307.82 308.02 307.82 308.02 24.4K
10:48 308.05 308.10 308.03 308.10 11.2K
10:49 308.18 308.25 308.14 308.25 30.0K
10:50 308.27 308.27 308.25 308.25 14.6K
10:51 308.30 308.30 308.29 308.30 9.9K
10:52 308.31 308.42 308.31 308.42 17.8K
10:53 308.40 308.42 308.39 308.42 15.2K
10:54 308.39 308.42 308.39 308.41 5.8K
10:55 308.50 308.62 308.50 308.62 11.1K
10:56 308.63 308.63 308.60 308.60 20.3K
10:57 308.59 308.63 308.59 308.63 5.1K
10:58 308.66 308.77 308.66 308.77 16.4K
10:59 308.72 308.72 308.70 308.70 25.8K
11:00 308.69 308.70 308.69 308.69 28.0K
11:01 308.72 308.73 308.71 308.71 7.1K
11:02 308.72 308.72 308.59 308.59 21.0K
11:03 308.61 308.64 308.60 308.64 15.3K
11:04 308.59 308.59 308.55 308.55 27.4K
11:05 308.53 308.53 308.46 308.46 7.1K
11:06 308.43 308.45 308.42 308.42 8.3K
11:07 308.42 308.43 308.38 308.38 9.9K
11:08 308.35 308.35 308.16 308.16 14.4K
11:09 308.16 308.16 308.10 308.10 4.7K
11:10 308.06 308.06 308.01 308.03 5.2K
11:11 308.04 308.19 308.04 308.19 14.5K
11:12 308.26 308.30 308.26 308.28 15.6K
11:13 308.31 308.38 308.31 308.37 19.5K
11:14 308.38 308.45 308.38 308.43 25.5K
11:15 308.39 308.39 308.26 308.26 23.2K
11:16 308.27 308.27 308.20 308.26 17.1K
11:17 308.25 308.25 308.10 308.10 11.9K
11:18 308.10 308.10 308.03 308.04 3.2K
11:19 308.06 308.09 308.06 308.09 5.2K
11:20 308.09 308.10 308.06 308.08 13.5K
11:21 308.09 308.11 308.07 308.11 23.2K
11:22 308.11 308.14 308.11 308.13 7.8K
11:23 308.15 308.15 308.13 308.13 17.4K
11:24 308.14 308.14 308.14 308.14 7.8K
11:25 308.12 308.12 308.09 308.12 24.0K
11:26 308.10 308.12 308.10 308.10 8.1K
11:27 308.11 308.14 308.07 308.07 12.1K
11:28 308.05 308.05 307.97 307.97 25.0K
11:29 308.00 308.00 307.86 307.93 38.1K
11:30 307.93 307.93 307.87 307.87 5.6K
11:31 307.91 307.91 307.85 307.85 11.6K
11:32 307.83 307.86 307.82 307.86 6.8K
11:33 307.90 307.93 307.88 307.89 12.8K
11:34 307.92 307.93 307.89 307.89 19.2K
11:35 307.92 307.92 307.82 307.82 8.0K
11:36 307.82 307.84 307.80 307.80 6.9K
11:37 307.81 307.96 307.81 307.96 12.1K
11:38 308.00 308.04 308.00 308.04 23.3K
11:39 308.06 308.07 308.06 308.07 16.2K
11:40 308.04 308.04 307.92 307.92 24.4K
11:41 307.91 307.91 307.79 307.80 27.6K
11:42 307.78 307.78 307.77 307.77 9.7K
11:43 307.74 307.77 307.73 307.77 8.4K
11:44 307.74 307.74 307.69 307.69 13.1K
11:45 307.73 307.78 307.73 307.77 52.7K
11:46 307.75 307.79 307.75 307.77 8.6K
11:47 307.77 307.77 307.67 307.67 25.2K
11:48 307.69 307.74 307.69 307.74 35.1K
11:49 307.78 307.93 307.78 307.90 20.3K
11:50 307.87 307.92 307.87 307.92 14.5K
11:51 307.95 307.99 307.95 307.98 16.1K
11:52 307.98 308.00 307.98 307.99 4.3K
11:53 307.98 307.98 307.95 307.95 7.5K
11:54 307.94 307.96 307.93 307.93 9.5K
11:55 307.93 307.95 307.93 307.95 19.1K
11:56 307.99 308.01 307.91 307.91 13.5K
11:57 307.94 307.96 307.92 307.96 9.3K
11:58 307.98 307.98 307.91 307.91 10.1K
11:59 307.87 307.88 307.87 307.88 7.9K
12:00 307.89 307.89 307.85 307.85 11.9K
12:01 307.85 307.85 307.77 307.78 46.8K
12:02 307.80 307.85 307.80 307.84 21.6K
12:03 307.85 307.85 307.82 307.83 4.3K
12:04 307.77 307.77 307.74 307.74 13.0K
12:05 307.74 307.75 307.74 307.74 2.6K
12:06 307.72 307.76 307.72 307.76 14.0K
12:07 307.72 307.72 307.68 307.68 25.2K
12:08 307.73 307.76 307.73 307.73 25.0K
12:09 307.73 307.75 307.73 307.75 5.7K
12:10 307.78 307.81 307.78 307.81 14.3K
12:11 307.81 307.83 307.81 307.83 8.3K
12:12 307.93 307.93 307.88 307.88 23.3K
12:13 307.89 307.90 307.88 307.88 20.6K
12:14 307.88 307.88 307.84 307.84 3.3K
12:15 307.88 307.97 307.88 307.97 12.1K
12:16 307.99 308.04 307.99 308.03 13.7K
12:17 308.12 308.12 308.08 308.08 12.4K
12:18 308.12 308.16 308.12 308.13 44.8K
12:19 308.15 308.30 308.15 308.30 126.7K
12:20 308.27 308.31 308.27 308.31 10.6K
12:21 308.29 308.29 308.28 308.29 8.8K
12:22 308.32 308.32 308.31 308.32 10.5K
12:23 308.38 308.38 308.25 308.25 22.0K
12:24 308.24 308.24 308.11 308.11 31.0K
12:25 308.03 308.05 307.99 307.99 6.7K
12:26 307.95 307.95 307.91 307.91 16.7K
12:27 307.92 307.92 307.90 307.90 4.3K
12:28 307.90 307.99 307.90 307.99 3.9K
12:29 307.98 307.98 307.98 307.98 2.4K
12:30 307.92 307.94 307.92 307.92 7.7K
12:31 307.91 307.91 307.88 307.88 4.7K
12:32 307.84 307.84 307.81 307.82 18.4K
12:33 307.82 307.82 307.82 307.82 6.8K
12:34 307.82 307.87 307.82 307.87 25.6K
12:35 307.90 307.90 307.87 307.87 4.4K
12:36 307.88 307.88 307.84 307.84 40.4K
12:37 307.78 307.78 307.74 307.74 6.9K
12:38 307.74 307.74 307.69 307.69 7.9K
12:39 307.69 307.77 307.69 307.77 10.1K
12:40 307.79 307.79 307.78 307.79 4.5K
12:41 307.81 307.81 307.78 307.78 2.9K
12:42 307.78 307.78 307.78 307.78 0.2K
12:43 307.78 307.81 307.78 307.81 5.4K
12:44 307.81 307.83 307.81 307.83 2.3K
12:45 307.90 307.92 307.90 307.92 5.6K
12:46 307.93 307.94 307.93 307.93 5.8K
12:47 307.98 307.98 307.92 307.92 15.9K
12:48 307.93 308.05 307.93 308.05 9.8K
12:49 308.05 308.09 308.05 308.08 7.5K
12:50 308.09 308.09 308.04 308.05 6.5K
12:51 308.05 308.05 308.03 308.03 16.3K
12:52 307.95 307.95 307.92 307.92 4.4K
12:53 307.92 307.94 307.90 307.90 6.7K
12:54 307.85 307.85 307.78 307.79 11.5K
12:55 307.80 307.82 307.78 307.82 7.0K
12:56 307.87 307.87 307.81 307.81 12.7K
12:57 307.81 307.81 307.80 307.80 3.8K
12:58 307.85 307.89 307.83 307.89 7.9K
12:59 307.90 307.99 307.90 307.99 5.9K
13:00 308.00 308.00 307.96 307.96 8.6K
13:01 307.97 308.00 307.97 308.00 3.4K
13:02 307.98 307.98 307.90 307.90 16.2K
13:03 307.93 307.93 307.88 307.88 11.3K
13:04 307.88 307.90 307.88 307.89 7.2K
13:05 307.90 307.90 307.90 307.90 12.0K
13:06 307.89 307.89 307.86 307.86 26.8K
13:07 307.86 307.90 307.84 307.90 17.8K
13:08 307.94 307.95 307.91 307.95 13.1K
13:09 307.97 308.02 307.97 308.02 10.9K
13:10 308.06 308.10 308.06 308.10 10.4K
13:11 308.08 308.08 308.07 308.07 21.6K
13:12 308.05 308.05 308.03 308.05 3.5K
13:13 307.93 307.93 307.76 307.76 17.8K
13:14 307.76 307.76 307.66 307.67 19.9K
13:15 307.67 307.67 307.65 307.65 45.4K
13:16 307.66 307.66 307.54 307.54 7.8K
13:17 307.61 307.61 307.61 307.61 6.1K
13:18 307.63 307.63 307.56 307.56 24.6K
13:19 307.57 307.60 307.57 307.59 5.1K
13:20 307.60 307.69 307.60 307.69 6.2K
13:21 307.70 307.72 307.70 307.72 11.0K
13:22 307.78 307.81 307.78 307.81 14.6K
13:23 307.81 307.81 307.81 307.81 7.8K
13:24 307.81 307.83 307.81 307.83 4.1K
13:25 307.86 307.86 307.85 307.85 12.2K
13:26 307.86 307.86 307.61 307.61 20.8K
13:27 307.59 307.62 307.56 307.62 10.7K
13:28 307.60 307.63 307.60 307.63 8.7K
13:29 307.63 307.68 307.63 307.68 3.2K
13:30 307.71 307.74 307.71 307.74 3.2K
13:31 307.74 307.74 307.70 307.70 12.1K
13:32 307.65 307.65 307.61 307.62 7.7K
13:33 307.62 307.63 307.62 307.63 1.5K
13:34 307.63 307.63 307.62 307.63 1.1K
13:35 307.70 307.71 307.69 307.71 7.3K
13:36 307.69 307.72 307.69 307.72 3.5K
13:37 307.72 307.76 307.72 307.76 7.9K
13:38 307.78 307.88 307.78 307.88 3.3K
13:39 307.87 307.87 307.85 307.86 4.3K
13:40 307.83 307.84 307.82 307.84 7.0K
13:41 307.87 307.87 307.85 307.86 14.1K
13:42 307.86 307.93 307.86 307.89 7.6K
13:43 307.93 307.97 307.93 307.97 7.0K
13:44 307.96 308.02 307.96 308.02 13.0K
13:45 308.01 308.06 308.01 308.05 9.9K
13:46 308.04 308.04 308.04 308.04 7.6K
13:47 308.05 308.05 308.04 308.04 4.7K
13:48 308.03 308.04 307.98 308.02 124.3K
13:49 308.04 308.08 308.04 308.08 19.1K
13:50 308.08 308.08 308.06 308.06 3.9K
13:51 308.07 308.08 308.06 308.06 11.7K
13:52 308.07 308.07 308.07 308.07 5.4K
13:53 308.08 308.21 308.08 308.12 8.6K
13:54 308.15 308.23 308.15 308.23 17.1K
13:55 308.24 308.29 308.24 308.29 33.8K
13:56 308.30 308.34 308.30 308.32 18.1K
13:57 308.34 308.36 308.33 308.36 6.4K
13:58 308.37 308.38 308.35 308.35 7.2K
13:59 308.36 308.36 308.35 308.36 10.9K
14:00 308.37 308.38 308.37 308.37 12.1K
14:01 308.39 308.43 308.39 308.43 25.2K
14:02 308.42 308.42 308.39 308.39 10.5K
14:03 308.26 308.26 308.11 308.11 31.8K
14:04 308.10 308.12 308.07 308.07 13.1K
14:05 308.07 308.07 308.00 308.00 24.0K
14:06 307.99 308.01 307.98 307.98 7.7K
14:07 308.01 308.01 307.86 307.86 130.5K
14:08 307.87 307.87 307.85 307.86 4.1K
14:09 307.89 307.89 307.86 307.87 7.2K
14:10 307.87 307.87 307.87 307.87 18.7K
14:11 307.87 307.89 307.85 307.89 25.5K
14:12 308.00 308.04 308.00 308.03 13.8K
14:13 308.09 308.09 308.04 308.04 20.7K
14:14 308.04 308.04 308.03 308.03 5.5K
14:15 308.06 308.10 308.06 308.10 7.6K
14:16 308.10 308.14 308.10 308.14 52.0K
14:17 308.10 308.10 307.93 307.93 33.3K
14:18 307.94 307.95 307.93 307.95 13.2K
14:19 307.94 307.94 307.91 307.91 5.7K
14:20 307.90 307.92 307.90 307.92 7.3K
14:21 307.92 307.93 307.86 307.86 10.0K
14:22 307.85 307.89 307.85 307.89 4.3K
14:23 307.89 307.94 307.89 307.91 17.6K
14:24 307.91 307.92 307.91 307.92 7.7K
14:25 307.93 307.93 307.80 307.80 20.0K
14:26 307.79 307.79 307.74 307.74 4.5K
14:27 307.73 307.77 307.73 307.77 35.7K
14:28 307.77 307.80 307.77 307.79 7.3K
14:29 307.78 307.78 307.76 307.78 9.4K
14:30 307.78 307.78 307.77 307.77 7.0K
14:31 307.77 307.80 307.76 307.77 5.9K
14:32 307.77 307.78 307.77 307.77 7.4K
14:33 307.77 307.81 307.77 307.81 6.9K
14:34 307.82 307.88 307.82 307.84 13.1K
14:35 307.84 307.86 307.83 307.86 8.7K
14:36 307.86 307.90 307.82 307.90 21.5K
14:37 307.88 307.88 307.84 307.84 25.1K
14:38 307.84 307.84 307.82 307.82 33.3K
14:39 307.79 307.80 307.78 307.79 6.1K
14:40 307.90 307.96 307.90 307.96 10.3K
14:41 307.93 308.02 307.93 308.02 13.5K
14:42 308.02 308.03 308.00 308.03 22.4K
14:43 308.03 308.08 308.03 308.08 8.9K
14:44 308.10 308.11 308.10 308.11 17.7K
14:45 308.10 308.13 308.09 308.09 17.8K
14:46 308.08 308.08 307.95 307.95 27.0K
14:47 307.94 307.94 307.86 307.86 15.1K
14:48 307.85 307.85 307.84 307.85 15.8K
14:49 307.85 307.86 307.85 307.86 4.3K
14:50 307.86 307.91 307.86 307.91 5.6K
14:51 307.91 307.94 307.90 307.93 21.3K
14:52 307.95 307.95 307.94 307.95 27.7K
14:53 308.00 308.00 307.94 307.94 19.7K
14:54 307.93 307.96 307.91 307.96 23.4K
14:55 307.96 307.98 307.96 307.98 27.1K
14:56 307.97 307.98 307.96 307.96 13.4K
14:57 307.97 308.02 307.97 308.02 17.8K
14:58 308.01 308.01 307.98 308.00 38.7K
14:59 308.00 308.00 307.98 307.98 7.8K
15:00 307.96 307.96 307.91 307.91 31.7K
15:01 307.92 307.92 307.89 307.89 3.5K
15:02 307.87 307.89 307.86 307.89 37.6K
15:03 307.88 307.88 307.84 307.84 7.4K
15:04 307.84 307.93 307.84 307.93 23.0K
15:05 307.95 307.99 307.95 307.99 24.4K
15:06 307.98 308.00 307.97 308.00 28.5K
15:07 307.98 307.98 307.97 307.98 9.1K
15:08 307.99 308.01 307.99 308.01 10.0K
15:09 308.01 308.01 307.99 307.99 28.1K
15:10 307.98 307.99 307.97 307.97 6.4K
15:11 307.97 307.97 307.93 307.93 7.1K
15:12 307.91 307.91 307.87 307.87 12.6K
15:13 307.86 307.86 307.83 307.83 24.6K
15:14 307.83 307.84 307.79 307.79 21.8K
15:15 307.79 307.79 307.70 307.70 20.3K
15:16 307.71 307.71 307.65 307.68 7.0K
15:17 307.66 307.66 307.64 307.64 14.1K
15:18 307.60 307.60 307.57 307.57 14.2K
15:19 307.58 307.58 307.58 307.58 22.1K
15:20 307.58 307.58 307.54 307.54 11.3K
15:21 307.53 307.56 307.52 307.52 17.8K
15:22 307.53 307.56 307.52 307.56 6.5K
15:23 307.59 307.65 307.59 307.65 31.6K
15:24 307.65 307.69 307.65 307.67 15.1K
15:25 307.72 307.74 307.71 307.71 19.9K
15:26 307.71 307.71 307.70 307.70 12.7K
15:27 307.67 307.68 307.60 307.68 22.6K
15:28 307.69 307.69 307.66 307.67 32.5K
15:29 307.67 307.74 307.67 307.72 19.9K
15:30 307.72 307.75 307.72 307.74 16.3K
15:31 307.74 307.74 307.69 307.69 90.8K
15:32 307.63 307.63 307.55 307.56 37.3K
15:33 307.59 307.59 307.48 307.48 45.4K
15:34 307.46 307.50 307.46 307.50 32.1K
15:35 307.47 307.51 307.47 307.51 15.0K
15:36 307.48 307.48 307.40 307.40 50.4K
15:37 307.41 307.49 307.41 307.49 15.1K
15:38 307.52 307.54 307.52 307.54 38.4K
15:39 307.48 307.49 307.45 307.49 23.3K
15:40 307.51 307.55 307.51 307.52 25.5K
15:41 307.51 307.52 307.50 307.50 43.3K
15:42 307.51 307.51 307.46 307.47 36.4K
15:43 307.49 307.60 307.49 307.60 25.7K
15:44 307.59 307.61 307.59 307.61 15.7K
15:45 307.62 307.62 307.54 307.54 32.6K
15:46 307.60 307.62 307.60 307.60 30.4K
15:47 307.63 307.68 307.63 307.68 21.9K
15:48 307.65 307.69 307.65 307.69 33.0K
15:49 307.69 307.74 307.69 307.74 32.2K
15:50 307.89 307.89 307.74 307.74 206.9K
15:51 307.77 307.80 307.77 307.80 75.9K
15:52 307.80 307.80 307.75 307.75 49.4K
15:53 307.70 307.70 307.66 307.66 49.1K
15:54 307.76 307.84 307.76 307.81 95.4K
15:55 307.73 307.80 307.73 307.80 88.6K
15:56 307.84 307.87 307.83 307.87 258.8K
15:57 307.85 307.86 307.80 307.86 60.1K
15:58 307.68 307.71 307.68 307.71 134.5K
15:59 307.77 307.79 307.75 307.79 281.9K
16:00 307.78 307.78 307.78 307.78 4,895.9K
16:01 307.78 307.78 307.78 307.78 13.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし