S

GSPTTUT
🏛️ カナダ →
355.52
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
09:30 316.72 317.02 316.72 317.02 146.7K
09:31 317.06 317.11 317.05 317.11 27.4K
09:32 317.17 317.52 317.17 317.52 44.2K
09:33 317.66 317.91 317.66 317.91 40.2K
09:34 317.97 317.97 317.77 317.81 54.9K
09:35 317.63 317.76 317.63 317.74 43.9K
09:36 317.91 318.10 317.91 318.10 25.5K
09:37 318.15 318.27 318.15 318.16 56.8K
09:38 318.14 318.22 318.14 318.22 9.0K
09:39 318.36 318.46 318.36 318.43 14.4K
09:40 318.47 318.50 318.35 318.35 24.4K
09:41 318.39 318.39 318.27 318.39 13.9K
09:42 318.43 318.43 318.30 318.30 15.9K
09:43 318.27 318.27 318.23 318.27 11.1K
09:44 318.22 318.22 317.95 317.95 15.1K
09:45 317.93 317.93 317.71 317.74 23.1K
09:46 317.70 317.71 317.60 317.60 19.9K
09:47 317.59 317.67 317.59 317.62 5.5K
09:48 317.50 317.50 317.43 317.43 10.6K
09:49 317.48 317.54 317.48 317.50 7.9K
09:50 317.36 317.36 317.34 317.35 46.4K
09:51 317.42 317.44 317.41 317.44 31.8K
09:52 317.44 317.50 317.44 317.50 15.9K
09:53 317.54 317.54 317.44 317.51 13.1K
09:54 317.66 317.66 317.55 317.55 35.8K
09:55 317.52 317.65 317.52 317.65 21.6K
09:56 317.73 317.74 317.68 317.68 27.7K
09:57 317.68 317.73 317.64 317.72 14.9K
09:58 317.75 317.75 317.55 317.55 70.0K
09:59 317.46 317.53 317.42 317.53 17.4K
10:00 317.54 317.74 317.54 317.74 33.0K
10:01 317.75 317.78 317.72 317.72 28.8K
10:02 317.72 317.85 317.67 317.85 24.5K
10:03 317.87 317.87 317.72 317.74 20.9K
10:04 317.64 317.64 317.52 317.52 60.4K
10:05 317.41 317.41 317.37 317.39 12.7K
10:06 317.40 317.44 317.40 317.41 11.2K
10:07 317.40 317.40 317.28 317.28 10.5K
10:08 317.27 317.31 317.19 317.31 56.0K
10:09 317.32 317.36 317.32 317.36 8.2K
10:10 317.35 317.35 317.31 317.32 11.7K
10:11 317.30 317.44 317.30 317.44 21.9K
10:12 317.47 317.49 317.45 317.49 73.4K
10:13 317.47 317.49 317.40 317.41 38.9K
10:14 317.38 317.41 317.35 317.35 9.7K
10:15 317.34 317.38 317.34 317.38 8.5K
10:16 317.38 317.47 317.38 317.47 25.9K
10:17 317.48 317.49 317.43 317.43 12.3K
10:18 317.42 317.42 317.34 317.34 14.4K
10:19 317.38 317.39 317.37 317.39 8.6K
10:20 317.40 317.49 317.39 317.49 73.1K
10:21 317.49 317.64 317.47 317.64 10.9K
10:22 317.68 317.86 317.68 317.84 29.3K
10:23 317.72 317.74 317.66 317.66 28.4K
10:24 317.65 317.65 317.52 317.52 12.5K
10:25 317.50 317.50 317.43 317.43 16.8K
10:26 317.41 317.43 317.40 317.40 4.3K
10:27 317.41 317.44 317.32 317.44 28.5K
10:28 317.44 317.48 317.44 317.48 3.7K
10:29 317.49 317.55 317.45 317.55 17.1K
10:30 317.53 317.55 317.48 317.48 21.6K
10:31 317.49 317.56 317.49 317.56 15.5K
10:32 317.50 317.52 317.49 317.52 19.4K
10:33 317.50 317.56 317.50 317.51 14.3K
10:34 317.56 317.56 317.52 317.52 4.6K
10:35 317.56 317.56 317.53 317.54 4.9K
10:36 317.53 317.53 317.52 317.52 16.7K
10:37 317.48 317.56 317.48 317.56 4.5K
10:38 317.58 317.65 317.58 317.65 16.3K
10:39 317.64 317.70 317.64 317.68 7.0K
10:40 317.72 317.73 317.72 317.73 5.6K
10:41 317.74 317.82 317.74 317.82 6.7K
10:42 317.87 317.90 317.87 317.90 52.7K
10:43 317.93 317.94 317.93 317.94 8.7K
10:44 317.97 317.97 317.92 317.92 14.0K
10:45 317.92 317.93 317.91 317.91 7.7K
10:46 317.91 317.99 317.91 317.99 26.3K
10:47 317.98 317.98 317.93 317.93 16.3K
10:48 317.93 317.93 317.89 317.91 20.7K
10:49 317.91 317.93 317.86 317.86 5.1K
10:50 317.85 317.88 317.80 317.80 7.7K
10:51 317.78 317.88 317.78 317.85 6.3K
10:52 317.86 317.94 317.86 317.94 17.0K
10:53 317.91 317.91 317.78 317.78 9.9K
10:54 317.73 317.84 317.73 317.84 7.7K
10:55 317.82 317.85 317.82 317.83 9.1K
10:56 317.75 317.75 317.60 317.60 23.5K
10:57 317.61 317.61 317.58 317.58 5.6K
10:58 317.58 317.58 317.45 317.45 43.6K
10:59 317.44 317.55 317.44 317.55 60.0K
11:00 317.58 317.59 317.54 317.54 35.4K
11:01 317.52 317.53 317.50 317.50 7.9K
11:02 317.57 317.57 317.48 317.48 4.7K
11:03 317.47 317.48 317.47 317.47 8.4K
11:04 317.45 317.46 317.42 317.46 32.3K
11:05 317.50 317.51 317.49 317.49 48.3K
11:06 317.48 317.48 317.28 317.28 21.1K
11:07 317.27 317.29 317.27 317.29 14.5K
11:08 317.33 317.35 317.33 317.35 9.1K
11:09 317.36 317.37 317.35 317.35 17.0K
11:10 317.41 317.41 317.30 317.30 10.2K
11:11 317.30 317.32 317.28 317.32 10.6K
11:12 317.32 317.34 317.32 317.34 6.1K
11:13 317.32 317.35 317.32 317.35 18.1K
11:14 317.33 317.37 317.33 317.37 16.3K
11:15 317.37 317.44 317.37 317.44 5.0K
11:16 317.46 317.46 317.39 317.39 7.2K
11:17 317.32 317.32 317.27 317.29 7.5K
11:18 317.29 317.29 317.21 317.21 12.7K
11:19 317.16 317.16 317.16 317.16 20.0K
11:20 317.16 317.16 317.13 317.13 5.4K
11:21 317.11 317.16 317.11 317.16 19.6K
11:22 317.17 317.22 317.17 317.22 5.8K
11:23 317.23 317.27 317.23 317.27 8.2K
11:24 317.29 317.32 317.28 317.32 7.2K
11:25 317.36 317.37 317.36 317.37 6.1K
11:26 317.37 317.37 317.24 317.24 13.3K
11:27 317.25 317.25 317.10 317.10 14.8K
11:28 317.04 317.04 316.95 316.95 57.4K
11:29 316.94 317.01 316.94 317.00 13.9K
11:30 317.03 317.05 317.03 317.05 13.4K
11:31 317.06 317.06 317.02 317.02 3.6K
11:32 316.97 316.97 316.92 316.92 10.9K
11:33 316.93 316.93 316.86 316.86 24.1K
11:34 316.85 316.86 316.84 316.84 6.4K
11:35 316.73 316.79 316.71 316.76 8.8K
11:36 316.76 316.76 316.76 316.76 2.1K
11:37 316.75 316.77 316.75 316.76 7.5K
11:38 316.77 316.92 316.77 316.92 23.8K
11:39 316.92 316.96 316.92 316.96 5.1K
11:40 316.97 317.00 316.97 317.00 93.3K
11:41 317.01 317.04 317.00 317.04 10.7K
11:42 317.05 317.05 316.99 316.99 6.6K
11:43 317.01 317.01 316.95 316.95 20.1K
11:44 316.94 316.96 316.93 316.96 8.5K
11:45 316.98 316.98 316.95 316.95 11.4K
11:46 316.95 316.95 316.94 316.94 3.0K
11:47 316.91 316.94 316.89 316.94 4.4K
11:48 316.94 316.94 316.90 316.91 4.2K
11:49 316.90 316.90 316.89 316.90 6.7K
11:50 316.90 316.91 316.89 316.89 5.2K
11:51 316.87 316.90 316.87 316.90 19.2K
11:52 316.91 316.91 316.84 316.84 42.3K
11:53 316.87 316.88 316.86 316.88 12.9K
11:54 316.88 316.95 316.88 316.95 10.9K
11:55 316.95 316.98 316.93 316.98 5.4K
11:56 317.02 317.02 316.95 316.99 21.7K
11:57 317.05 317.08 317.05 317.05 14.4K
11:58 317.04 317.05 316.99 316.99 17.7K
11:59 317.00 317.00 316.96 316.98 3.6K
12:00 316.98 316.98 316.95 316.96 4.3K
12:01 316.98 317.02 316.98 317.02 5.4K
12:02 317.02 317.04 317.02 317.04 10.2K
12:03 317.05 317.05 316.93 316.95 13.7K
12:04 316.91 316.93 316.90 316.90 5.2K
12:05 316.89 316.89 316.86 316.88 13.4K
12:06 316.90 316.96 316.90 316.90 7.3K
12:07 316.89 316.89 316.82 316.82 17.2K
12:08 316.82 316.85 316.82 316.85 1.7K
12:09 316.88 316.88 316.76 316.76 24.8K
12:10 316.76 316.85 316.76 316.85 14.2K
12:11 316.85 316.89 316.85 316.88 3.2K
12:12 316.86 316.88 316.82 316.82 7.4K
12:13 316.82 316.82 316.81 316.82 6.8K
12:14 316.82 316.83 316.81 316.82 7.9K
12:15 316.84 316.84 316.79 316.79 8.5K
12:16 316.76 316.77 316.71 316.71 11.3K
12:17 316.73 316.76 316.73 316.76 6.1K
12:18 316.83 316.86 316.83 316.85 13.6K
12:19 316.83 316.98 316.83 316.98 17.6K
12:20 316.96 316.97 316.96 316.96 8.8K
12:21 316.95 316.96 316.94 316.95 52.1K
12:22 316.94 316.95 316.94 316.94 9.9K
12:23 316.93 316.93 316.91 316.91 9.4K
12:24 316.92 316.92 316.91 316.92 10.1K
12:25 316.90 316.96 316.90 316.96 6.5K
12:26 316.98 317.00 316.98 316.99 10.6K
12:27 316.98 317.02 316.98 317.02 6.8K
12:28 317.02 317.02 317.02 317.02 4.4K
12:29 317.01 317.05 317.01 317.02 19.2K
12:30 317.03 317.03 316.99 316.99 11.4K
12:31 317.00 317.00 316.87 316.87 13.5K
12:32 316.86 316.91 316.84 316.91 5.5K
12:33 316.97 316.99 316.97 316.97 24.2K
12:34 317.01 317.07 317.01 317.07 4.3K
12:35 317.07 317.07 317.04 317.04 7.0K
12:36 317.09 317.09 317.07 317.07 6.6K
12:37 317.07 317.13 317.07 317.13 3.3K
12:38 317.14 317.15 317.14 317.15 9.3K
12:39 317.15 317.15 317.11 317.11 7.1K
12:40 317.02 317.06 317.02 317.06 7.0K
12:41 317.09 317.09 317.07 317.08 4.0K
12:42 317.08 317.08 317.07 317.07 5.7K
12:43 317.06 317.08 316.99 316.99 71.6K
12:44 316.97 316.97 316.90 316.90 26.2K
12:45 316.98 317.00 316.98 317.00 42.3K
12:46 316.98 317.00 316.97 317.00 8.9K
12:47 317.00 317.00 316.99 316.99 13.7K
12:48 317.01 317.12 317.01 317.12 14.7K
12:49 317.13 317.13 317.08 317.08 8.4K
12:50 317.06 317.06 316.99 316.99 6.3K
12:51 316.97 317.02 316.97 317.02 28.0K
12:52 317.03 317.05 317.02 317.02 28.6K
12:53 317.01 317.01 317.01 317.01 3.3K
12:54 317.03 317.04 317.03 317.04 7.2K
12:55 317.03 317.11 317.03 317.11 16.9K
12:56 317.11 317.11 317.06 317.06 12.8K
12:57 317.10 317.10 317.04 317.04 14.2K
12:58 317.04 317.08 317.04 317.08 15.2K
12:59 317.05 317.05 316.98 317.02 16.4K
13:00 317.02 317.02 317.01 317.02 3.2K
13:01 317.02 317.04 317.01 317.04 4.0K
13:02 317.08 317.12 317.08 317.11 12.4K
13:03 317.11 317.11 317.06 317.06 5.7K
13:04 317.07 317.11 317.05 317.06 9.1K
13:05 317.03 317.04 317.01 317.04 5.1K
13:06 317.07 317.07 317.05 317.05 5.0K
13:07 317.04 317.04 317.00 317.02 11.9K
13:08 317.02 317.11 317.02 317.10 11.4K
13:09 317.13 317.13 317.09 317.09 7.5K
13:10 317.10 317.16 317.10 317.16 4.6K
13:11 317.16 317.16 317.15 317.16 14.8K
13:12 317.13 317.15 317.13 317.15 4.8K
13:13 317.18 317.18 317.13 317.13 13.3K
13:14 317.18 317.19 317.14 317.14 11.0K
13:15 317.14 317.14 317.06 317.06 7.8K
13:16 317.07 317.08 317.06 317.08 8.1K
13:17 317.08 317.08 317.05 317.07 28.3K
13:18 317.07 317.08 317.02 317.02 9.7K
13:19 317.06 317.14 317.06 317.14 10.0K
13:20 317.16 317.25 317.16 317.25 9.9K
13:21 317.28 317.32 317.28 317.29 5.2K
13:22 317.30 317.30 317.27 317.27 11.9K
13:23 317.26 317.26 317.17 317.17 5.5K
13:24 317.14 317.14 317.08 317.08 8.6K
13:25 317.08 317.08 317.04 317.06 4.7K
13:26 317.06 317.08 317.06 317.07 1.8K
13:27 317.06 317.07 317.05 317.06 4.9K
13:28 317.04 317.04 316.99 317.01 10.6K
13:29 317.01 317.03 316.98 316.98 9.0K
13:30 316.97 317.00 316.94 316.94 14.4K
13:31 316.92 316.92 316.89 316.90 9.6K
13:32 316.89 316.89 316.84 316.84 11.0K
13:33 316.83 316.83 316.74 316.74 8.4K
13:34 316.61 316.61 316.51 316.51 53.2K
13:35 316.53 316.54 316.53 316.54 7.1K
13:36 316.53 316.63 316.53 316.63 20.9K
13:37 316.57 316.62 316.57 316.62 8.5K
13:38 316.63 316.64 316.62 316.63 8.2K
13:39 316.62 316.62 316.56 316.56 10.0K
13:40 316.52 316.61 316.49 316.61 16.8K
13:41 316.58 316.58 316.50 316.50 10.9K
13:42 316.48 316.51 316.44 316.51 15.7K
13:43 316.51 316.57 316.51 316.57 6.6K
13:44 316.57 316.57 316.57 316.57 7.7K
13:45 316.59 316.63 316.59 316.63 7.9K
13:46 316.58 316.58 316.49 316.49 23.5K
13:47 316.48 316.52 316.48 316.52 9.4K
13:48 316.52 316.53 316.48 316.48 8.7K
13:49 316.47 316.48 316.45 316.45 5.8K
13:50 316.42 316.43 316.40 316.40 10.0K
13:51 316.40 316.41 316.40 316.41 14.0K
13:52 316.41 316.44 316.40 316.40 12.8K
13:53 316.39 316.39 316.32 316.32 12.8K
13:54 316.31 316.31 316.23 316.23 24.4K
13:55 316.22 316.24 316.22 316.24 14.5K
13:56 316.24 316.28 316.23 316.28 16.3K
13:57 316.25 316.25 316.13 316.13 70.9K
13:58 316.14 316.15 316.14 316.15 8.6K
13:59 316.14 316.14 316.06 316.06 10.2K
14:00 316.07 316.14 316.07 316.14 39.9K
14:01 316.12 316.14 316.10 316.11 20.5K
14:02 316.07 316.14 316.07 316.14 10.9K
14:03 316.12 316.14 316.09 316.13 4.6K
14:04 316.18 316.20 316.18 316.20 9.0K
14:05 316.21 316.21 316.11 316.14 26.2K
14:06 316.15 316.15 316.11 316.11 8.9K
14:07 316.08 316.09 316.08 316.09 17.2K
14:08 316.09 316.10 316.08 316.08 8.1K
14:09 316.08 316.09 316.01 316.01 9.4K
14:10 316.02 316.02 315.97 315.97 9.8K
14:11 315.91 315.91 315.85 315.88 35.6K
14:12 315.85 315.93 315.85 315.90 17.5K
14:13 315.90 315.92 315.90 315.91 5.1K
14:14 315.92 315.92 315.89 315.89 2.7K
14:15 315.91 315.91 315.87 315.87 11.3K
14:16 315.85 315.89 315.85 315.89 6.7K
14:17 315.88 315.90 315.88 315.88 6.6K
14:18 315.89 315.89 315.85 315.85 11.8K
14:19 315.84 315.87 315.84 315.87 10.2K
14:20 315.89 315.89 315.84 315.89 24.9K
14:21 315.94 315.96 315.94 315.96 31.2K
14:22 315.96 316.00 315.96 316.00 10.5K
14:23 316.02 316.04 316.01 316.04 36.3K
14:24 316.03 316.07 316.02 316.02 7.5K
14:25 316.01 316.10 316.01 316.04 4.7K
14:26 316.02 316.08 316.02 316.08 25.3K
14:27 316.08 316.08 316.01 316.01 13.3K
14:28 315.98 316.01 315.97 316.01 13.5K
14:29 316.01 316.02 316.01 316.02 3.0K
14:30 316.02 316.04 316.02 316.02 13.1K
14:31 316.02 316.04 316.02 316.04 5.1K
14:32 316.07 316.07 316.04 316.04 13.6K
14:33 316.04 316.05 316.02 316.05 7.3K
14:34 316.05 316.05 315.97 315.97 9.9K
14:35 315.98 315.98 315.97 315.97 9.2K
14:36 316.03 316.03 316.00 316.00 38.0K
14:37 315.99 316.00 315.98 316.00 65.4K
14:38 315.99 316.08 315.99 316.08 36.4K
14:39 316.07 316.13 316.07 316.13 18.7K
14:40 316.10 316.10 316.06 316.10 10.5K
14:41 316.09 316.15 316.09 316.15 17.0K
14:42 316.14 316.14 316.13 316.13 16.3K
14:43 316.13 316.15 316.01 316.01 17.0K
14:44 316.02 316.05 316.00 316.04 17.4K
14:45 316.03 316.09 316.03 316.06 20.2K
14:46 316.05 316.09 316.05 316.06 9.0K
14:47 316.06 316.09 316.01 316.01 11.5K
14:48 315.97 315.97 315.93 315.93 7.7K
14:49 315.87 315.87 315.84 315.84 8.3K
14:50 315.85 315.88 315.85 315.85 3.1K
14:51 315.85 315.88 315.85 315.87 6.2K
14:52 315.84 315.85 315.83 315.85 5.6K
14:53 315.85 315.94 315.85 315.94 15.4K
14:54 315.95 315.95 315.94 315.95 14.9K
14:55 315.88 315.90 315.86 315.86 15.7K
14:56 315.86 315.87 315.86 315.87 14.4K
14:57 315.85 315.85 315.80 315.81 13.2K
14:58 315.81 315.83 315.79 315.83 22.0K
14:59 315.83 315.84 315.81 315.84 9.7K
15:00 315.83 315.90 315.83 315.87 20.5K
15:01 315.92 315.94 315.88 315.88 30.9K
15:02 315.87 315.88 315.85 315.85 41.2K
15:03 315.87 315.91 315.79 315.79 22.7K
15:04 315.80 315.81 315.80 315.81 9.3K
15:05 315.82 315.82 315.79 315.79 5.0K
15:06 315.82 315.86 315.82 315.86 8.5K
15:07 315.88 315.88 315.76 315.76 12.6K
15:08 315.78 315.78 315.75 315.77 10.7K
15:09 315.75 315.75 315.70 315.70 19.2K
15:10 315.71 315.71 315.65 315.65 12.7K
15:11 315.64 315.65 315.64 315.64 6.0K
15:12 315.62 315.64 315.61 315.61 10.2K
15:13 315.59 315.59 315.52 315.52 8.4K
15:14 315.52 315.60 315.52 315.60 29.0K
15:15 315.61 315.63 315.61 315.63 11.5K
15:16 315.66 315.67 315.66 315.67 5.2K
15:17 315.66 315.72 315.66 315.72 8.6K
15:18 315.70 315.70 315.65 315.65 15.1K
15:19 315.70 315.70 315.67 315.69 13.6K
15:20 315.75 315.81 315.75 315.81 8.8K
15:21 315.85 315.85 315.84 315.84 39.3K
15:22 315.85 315.85 315.77 315.77 23.1K
15:23 315.76 315.76 315.70 315.70 30.4K
15:24 315.66 315.68 315.66 315.67 8.4K
15:25 315.63 315.63 315.57 315.57 19.9K
15:26 315.54 315.62 315.54 315.62 10.4K
15:27 315.60 315.60 315.57 315.59 38.4K
15:28 315.61 315.64 315.60 315.64 26.6K
15:29 315.65 315.77 315.65 315.77 24.5K
15:30 315.79 315.88 315.79 315.88 21.9K
15:31 315.86 315.86 315.84 315.85 15.5K
15:32 315.84 315.91 315.84 315.91 17.5K
15:33 315.91 315.91 315.79 315.79 25.2K
15:34 315.76 315.80 315.76 315.80 7.2K
15:35 315.81 315.87 315.81 315.84 16.9K
15:36 315.88 315.90 315.87 315.89 11.8K
15:37 315.91 315.91 315.84 315.84 20.9K
15:38 315.82 315.84 315.78 315.78 20.3K
15:39 315.79 315.83 315.79 315.82 7.8K
15:40 315.75 315.77 315.74 315.76 27.6K
15:41 315.78 315.85 315.78 315.85 18.5K
15:42 315.86 315.86 315.72 315.72 25.3K
15:43 315.73 315.80 315.73 315.80 22.5K
15:44 315.83 315.84 315.76 315.76 31.0K
15:45 315.81 315.82 315.76 315.76 24.3K
15:46 315.73 315.73 315.68 315.72 25.8K
15:47 315.74 315.89 315.74 315.87 21.2K
15:48 315.89 315.99 315.89 315.99 49.5K
15:49 316.02 316.02 315.99 316.01 19.4K
15:50 315.76 315.76 315.46 315.47 176.3K
15:51 315.46 315.59 315.46 315.59 41.8K
15:52 315.63 315.63 315.58 315.61 50.7K
15:53 315.69 315.70 315.69 315.70 43.1K
15:54 315.85 315.94 315.85 315.94 96.4K
15:55 315.94 315.94 315.89 315.89 81.7K
15:56 315.78 315.85 315.78 315.80 87.6K
15:57 315.86 315.86 315.82 315.84 64.9K
15:58 315.83 315.83 315.79 315.82 120.1K
15:59 315.80 315.80 315.74 315.75 196.1K
16:00 315.73 315.73 315.73 315.73 2,841.8K
16:01 315.73 315.73 315.73 315.73 255.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし