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
09:30 315.78 316.38 315.78 316.38 169.4K
09:31 316.26 316.26 316.16 316.17 77.4K
09:32 316.10 316.10 316.08 316.08 28.8K
09:33 316.03 316.15 316.03 316.15 21.8K
09:34 316.11 316.11 316.08 316.08 16.1K
09:35 316.20 316.70 316.20 316.66 56.7K
09:36 316.60 316.83 316.60 316.83 16.0K
09:37 316.86 316.86 316.84 316.84 17.6K
09:38 316.73 316.77 316.72 316.72 30.4K
09:39 316.57 316.57 316.52 316.52 11.1K
09:40 316.50 316.50 316.42 316.49 12.4K
09:41 316.48 316.51 316.41 316.51 23.9K
09:42 316.51 316.51 316.33 316.33 15.1K
09:43 316.31 316.31 316.25 316.25 20.3K
09:44 316.24 316.35 316.24 316.35 16.7K
09:45 316.39 316.56 316.39 316.56 5.1K
09:46 316.50 316.51 316.30 316.30 21.6K
09:47 316.31 316.31 316.26 316.29 14.6K
09:48 316.37 316.44 316.37 316.43 14.2K
09:49 316.43 316.47 316.35 316.35 7.3K
09:50 316.30 316.49 316.28 316.49 15.1K
09:51 316.45 316.60 316.45 316.60 27.3K
09:52 316.59 316.67 316.58 316.67 19.1K
09:53 316.67 316.67 316.63 316.65 6.1K
09:54 316.67 316.76 316.65 316.76 24.8K
09:55 316.79 316.79 316.76 316.77 23.5K
09:56 316.79 316.89 316.79 316.89 15.1K
09:57 316.90 316.92 316.87 316.92 12.1K
09:58 316.90 316.92 316.90 316.92 11.3K
09:59 316.97 316.97 316.94 316.94 6.5K
10:00 316.94 316.97 316.84 316.84 17.5K
10:01 316.79 316.80 316.74 316.80 70.4K
10:02 316.91 317.03 316.90 317.03 31.7K
10:03 317.10 317.10 317.08 317.08 17.4K
10:04 317.09 317.17 317.08 317.17 13.1K
10:05 317.17 317.25 317.17 317.25 63.1K
10:06 317.25 317.49 317.25 317.49 51.2K
10:07 317.50 317.50 317.48 317.50 27.6K
10:08 317.49 317.49 317.41 317.41 7.1K
10:09 317.40 317.40 317.23 317.23 15.8K
10:10 317.24 317.24 317.20 317.20 75.2K
10:11 317.18 317.18 317.11 317.11 9.9K
10:12 317.10 317.11 317.10 317.11 58.9K
10:13 316.95 316.95 316.85 316.85 30.3K
10:14 316.84 316.84 316.78 316.78 12.5K
10:15 316.84 316.84 316.76 316.76 21.2K
10:16 316.77 316.82 316.77 316.82 8.5K
10:17 316.79 316.79 316.69 316.69 16.5K
10:18 316.69 316.89 316.69 316.89 15.2K
10:19 316.91 317.02 316.91 317.00 6.5K
10:20 317.05 317.05 316.92 316.92 8.8K
10:21 316.92 316.96 316.92 316.94 6.2K
10:22 316.94 316.95 316.94 316.94 3.0K
10:23 316.96 317.00 316.96 317.00 13.2K
10:24 316.96 316.97 316.92 316.92 17.5K
10:25 316.92 316.92 316.82 316.86 9.0K
10:26 316.88 316.98 316.88 316.98 5.9K
10:27 316.98 316.98 316.93 316.93 5.7K
10:28 316.93 316.95 316.88 316.88 7.4K
10:29 316.88 316.88 316.81 316.81 16.9K
10:30 316.80 316.80 316.76 316.78 15.1K
10:31 316.79 316.81 316.77 316.81 11.9K
10:32 316.73 316.75 316.73 316.75 67.3K
10:33 316.74 316.87 316.74 316.87 10.8K
10:34 316.93 316.98 316.92 316.98 14.3K
10:35 316.93 316.93 316.88 316.88 21.5K
10:36 316.89 316.91 316.88 316.88 5.2K
10:37 316.85 316.92 316.85 316.92 15.2K
10:38 316.92 316.96 316.92 316.96 10.5K
10:39 316.92 316.92 316.86 316.90 25.7K
10:40 316.92 317.02 316.92 317.02 20.2K
10:41 317.06 317.06 316.96 316.96 30.8K
10:42 316.98 317.05 316.98 317.05 11.5K
10:43 317.06 317.17 317.06 317.17 13.1K
10:44 317.17 317.21 317.17 317.21 12.8K
10:45 317.21 317.21 317.18 317.21 19.7K
10:46 317.19 317.19 317.10 317.10 8.9K
10:47 317.08 317.08 317.04 317.05 24.5K
10:48 317.04 317.04 316.94 316.94 17.6K
10:49 316.98 317.00 316.98 317.00 4.5K
10:50 316.97 317.04 316.97 317.03 11.2K
10:51 317.03 317.09 317.03 317.09 10.1K
10:52 317.10 317.11 317.10 317.11 5.8K
10:53 317.12 317.12 317.04 317.04 13.8K
10:54 317.08 317.08 317.05 317.05 11.4K
10:55 317.02 317.09 317.02 317.02 14.0K
10:56 317.03 317.03 316.92 316.92 12.1K
10:57 316.93 316.93 316.89 316.89 8.4K
10:58 316.86 316.91 316.86 316.91 14.0K
10:59 316.94 316.98 316.94 316.98 22.8K
11:00 317.03 317.03 316.99 316.99 9.8K
11:01 316.98 316.98 316.95 316.95 2.4K
11:02 316.97 317.00 316.96 317.00 12.0K
11:03 317.03 317.03 316.93 316.93 9.5K
11:04 316.92 317.08 316.92 316.99 14.6K
11:05 316.99 317.01 316.98 316.98 9.9K
11:06 317.00 317.00 316.95 316.95 10.8K
11:07 316.95 316.95 316.93 316.95 8.5K
11:08 316.99 317.02 316.99 317.02 6.4K
11:09 317.00 317.00 316.97 316.97 9.4K
11:10 316.97 317.06 316.96 317.06 6.0K
11:11 317.13 317.13 316.94 316.94 23.9K
11:12 316.91 316.91 316.86 316.86 12.8K
11:13 316.91 316.96 316.91 316.96 9.5K
11:14 316.96 316.98 316.96 316.98 6.5K
11:15 316.96 317.08 316.96 317.08 11.4K
11:16 317.06 317.06 317.02 317.05 11.8K
11:17 317.03 317.18 317.03 317.18 14.0K
11:18 317.19 317.19 317.11 317.14 10.6K
11:19 317.12 317.12 317.11 317.12 4.2K
11:20 317.12 317.12 317.11 317.11 16.6K
11:21 317.07 317.10 317.07 317.09 5.1K
11:22 317.09 317.09 316.96 316.96 7.9K
11:23 316.97 316.97 316.94 316.95 6.1K
11:24 316.95 317.03 316.95 317.01 7.6K
11:25 316.99 317.03 316.99 317.03 21.7K
11:26 317.03 317.03 316.95 316.95 5.9K
11:27 316.92 316.92 316.82 316.82 50.1K
11:28 316.81 316.81 316.77 316.77 36.3K
11:29 316.78 316.83 316.78 316.82 3.6K
11:30 316.81 316.84 316.81 316.84 14.1K
11:31 316.83 316.86 316.82 316.82 5.3K
11:32 316.86 316.93 316.85 316.93 12.1K
11:33 316.91 316.92 316.91 316.92 6.2K
11:34 316.93 316.93 316.90 316.90 5.8K
11:35 316.91 316.91 316.79 316.79 31.4K
11:36 316.71 316.71 316.59 316.59 33.2K
11:37 316.59 316.59 316.55 316.55 3.6K
11:38 316.55 316.55 316.52 316.52 6.4K
11:39 316.53 316.53 316.48 316.50 13.9K
11:40 316.50 316.50 316.47 316.47 5.5K
11:41 316.48 316.48 316.40 316.40 9.3K
11:42 316.39 316.41 316.37 316.40 12.4K
11:43 316.38 316.43 316.38 316.38 9.6K
11:44 316.34 316.34 316.32 316.34 41.9K
11:45 316.33 316.36 316.33 316.36 38.6K
11:46 316.32 316.34 316.31 316.34 4.1K
11:47 316.32 316.33 316.24 316.24 52.0K
11:48 316.22 316.22 316.20 316.20 9.2K
11:49 316.19 316.20 316.18 316.18 7.3K
11:50 316.16 316.24 316.16 316.24 6.8K
11:51 316.30 316.40 316.30 316.40 6.7K
11:52 316.39 316.39 316.37 316.38 3.5K
11:53 316.38 316.38 316.31 316.31 9.0K
11:54 316.31 316.34 316.31 316.34 9.0K
11:55 316.35 316.35 316.23 316.23 5.5K
11:56 316.24 316.24 316.19 316.19 41.5K
11:57 316.17 316.29 316.17 316.29 17.6K
11:58 316.29 316.38 316.29 316.38 22.4K
11:59 316.39 316.43 316.39 316.43 11.2K
12:00 316.44 316.48 316.44 316.44 5.5K
12:01 316.37 316.37 316.36 316.36 16.3K
12:02 316.39 316.39 316.33 316.39 12.2K
12:03 316.44 316.44 316.39 316.44 7.7K
12:04 316.44 316.45 316.44 316.45 7.1K
12:05 316.44 316.54 316.44 316.54 14.7K
12:06 316.54 316.66 316.54 316.66 4.4K
12:07 316.67 316.67 316.63 316.63 4.2K
12:08 316.64 316.70 316.64 316.70 4.2K
12:09 316.70 316.70 316.55 316.56 20.0K
12:10 316.55 316.55 316.44 316.44 59.9K
12:11 316.42 316.49 316.42 316.43 7.9K
12:12 316.39 316.42 316.39 316.42 10.0K
12:13 316.42 316.42 316.40 316.40 2.8K
12:14 316.39 316.39 316.38 316.38 15.4K
12:15 316.38 316.49 316.38 316.49 9.1K
12:16 316.47 316.47 316.36 316.36 20.0K
12:17 316.35 316.35 316.32 316.35 5.5K
12:18 316.34 316.39 316.34 316.38 6.3K
12:19 316.39 316.40 316.39 316.40 9.3K
12:20 316.42 316.42 316.41 316.41 3.0K
12:21 316.42 316.42 316.38 316.39 5.6K
12:22 316.40 316.40 316.29 316.29 9.2K
12:23 316.29 316.29 316.28 316.28 4.3K
12:24 316.28 316.31 316.28 316.30 12.3K
12:25 316.30 316.30 316.24 316.30 13.6K
12:26 316.31 316.36 316.30 316.36 9.5K
12:27 316.36 316.38 316.33 316.38 14.1K
12:28 316.38 316.39 316.35 316.35 5.6K
12:29 316.34 316.37 316.34 316.36 1.8K
12:30 316.36 316.41 316.36 316.41 12.0K
12:31 316.39 316.41 316.36 316.36 15.0K
12:32 316.36 316.36 316.36 316.36 2.5K
12:33 316.39 316.39 316.35 316.35 8.3K
12:34 316.38 316.38 316.37 316.37 28.2K
12:35 316.37 316.39 316.37 316.39 3.4K
12:36 316.36 316.36 316.22 316.22 17.9K
12:37 316.23 316.29 316.23 316.29 16.1K
12:38 316.30 316.30 316.30 316.30 5.4K
12:39 316.30 316.42 316.30 316.42 22.1K
12:40 316.47 316.47 316.45 316.45 9.7K
12:41 316.43 316.44 316.43 316.43 5.9K
12:42 316.42 316.42 316.39 316.39 12.9K
12:43 316.39 316.39 316.38 316.39 7.3K
12:44 316.37 316.38 316.36 316.36 7.7K
12:45 316.38 316.41 316.38 316.41 11.9K
12:46 316.40 316.40 316.34 316.35 30.0K
12:47 316.34 316.37 316.34 316.37 11.2K
12:48 316.40 316.40 316.37 316.37 20.8K
12:49 316.35 316.35 316.32 316.33 11.3K
12:50 316.28 316.28 316.24 316.24 11.1K
12:51 316.23 316.23 316.22 316.23 9.8K
12:52 316.23 316.24 316.21 316.21 5.1K
12:53 316.26 316.35 316.26 316.35 9.5K
12:54 316.35 316.42 316.35 316.42 76.0K
12:55 316.42 316.42 316.35 316.35 14.2K
12:56 316.34 316.38 316.34 316.36 12.3K
12:57 316.33 316.33 316.32 316.32 13.3K
12:58 316.30 316.30 316.21 316.21 7.8K
12:59 316.23 316.25 316.23 316.25 18.2K
13:00 316.24 316.28 316.24 316.28 2.4K
13:01 316.28 316.29 316.26 316.26 30.7K
13:02 316.22 316.22 316.15 316.17 41.0K
13:03 316.17 316.20 316.12 316.20 9.7K
13:04 316.22 316.23 316.21 316.21 12.2K
13:05 316.22 316.22 316.21 316.22 10.8K
13:06 316.24 316.25 316.22 316.24 12.8K
13:07 316.23 316.25 316.21 316.25 38.0K
13:08 316.23 316.23 316.21 316.22 13.1K
13:09 316.23 316.24 316.22 316.24 5.6K
13:10 316.22 316.22 316.15 316.18 7.4K
13:11 316.14 316.16 316.14 316.15 10.4K
13:12 316.13 316.16 316.13 316.15 39.3K
13:13 316.16 316.22 316.15 316.22 16.7K
13:14 316.31 316.32 316.24 316.24 3.8K
13:15 316.28 316.31 316.28 316.29 16.9K
13:16 316.30 316.30 316.27 316.27 7.9K
13:17 316.26 316.26 316.25 316.25 19.6K
13:18 316.23 316.24 316.23 316.24 10.1K
13:19 316.24 316.28 316.24 316.25 13.7K
13:20 316.20 316.21 316.18 316.21 15.5K
13:21 316.19 316.21 316.19 316.21 12.0K
13:22 316.24 316.24 316.24 316.24 2.0K
13:23 316.25 316.27 316.25 316.26 7.9K
13:24 316.29 316.29 316.28 316.28 1.3K
13:25 316.31 316.34 316.27 316.27 16.4K
13:26 316.22 316.22 316.19 316.22 12.6K
13:27 316.19 316.19 316.13 316.13 9.2K
13:28 316.11 316.11 316.05 316.05 24.4K
13:29 316.03 316.03 315.98 315.99 31.1K
13:30 316.00 316.01 316.00 316.00 27.3K
13:31 315.99 316.01 315.99 316.01 11.5K
13:32 316.04 316.04 315.99 315.99 11.5K
13:33 315.99 315.99 315.95 315.96 7.8K
13:34 315.97 316.00 315.97 315.99 4.8K
13:35 315.99 315.99 315.97 315.98 10.4K
13:36 316.04 316.07 316.04 316.07 8.5K
13:37 316.00 316.00 315.93 315.93 6.5K
13:38 315.96 315.96 315.94 315.95 2.6K
13:39 315.95 316.03 315.95 316.03 6.8K
13:40 316.03 316.04 316.01 316.04 7.7K
13:41 316.03 316.04 316.03 316.03 6.9K
13:42 316.00 316.00 315.96 315.96 29.6K
13:43 315.91 315.91 315.88 315.88 5.1K
13:44 315.85 315.85 315.83 315.83 13.3K
13:45 315.82 315.86 315.82 315.86 14.3K
13:46 315.86 315.86 315.83 315.84 9.7K
13:47 315.88 315.91 315.88 315.90 10.8K
13:48 315.90 315.90 315.90 315.90 4.8K
13:49 315.90 315.90 315.80 315.80 19.9K
13:50 315.83 315.89 315.83 315.88 10.9K
13:51 315.88 315.88 315.80 315.80 9.4K
13:52 315.80 315.80 315.78 315.78 11.8K
13:53 315.79 315.80 315.79 315.79 8.8K
13:54 315.79 315.79 315.60 315.60 21.8K
13:55 315.60 315.60 315.59 315.59 2.4K
13:56 315.57 315.57 315.56 315.56 8.8K
13:57 315.58 315.58 315.57 315.58 9.8K
13:58 315.57 315.58 315.56 315.56 9.6K
13:59 315.63 315.63 315.62 315.62 6.7K
14:00 315.62 315.71 315.62 315.71 13.7K
14:01 315.70 315.70 315.68 315.69 2.6K
14:02 315.64 315.65 315.63 315.65 12.4K
14:03 315.66 315.71 315.66 315.69 19.3K
14:04 315.68 315.68 315.67 315.67 14.3K
14:05 315.68 315.72 315.67 315.72 23.1K
14:06 315.74 315.74 315.72 315.73 5.1K
14:07 315.74 315.74 315.68 315.69 18.0K
14:08 315.70 315.70 315.69 315.69 4.3K
14:09 315.67 315.67 315.66 315.66 19.9K
14:10 315.66 315.67 315.64 315.64 7.7K
14:11 315.65 315.65 315.62 315.62 17.4K
14:12 315.62 315.69 315.62 315.67 37.9K
14:13 315.68 315.77 315.68 315.77 31.6K
14:14 315.74 315.84 315.74 315.84 14.6K
14:15 315.85 315.85 315.82 315.82 3.1K
14:16 315.82 315.82 315.72 315.72 6.8K
14:17 315.72 315.74 315.72 315.72 4.7K
14:18 315.71 315.77 315.71 315.77 10.8K
14:19 315.75 315.75 315.72 315.74 11.1K
14:20 315.71 315.72 315.63 315.63 13.9K
14:21 315.64 315.64 315.58 315.58 12.5K
14:22 315.57 315.57 315.54 315.57 13.2K
14:23 315.54 315.56 315.54 315.56 12.0K
14:24 315.56 315.58 315.56 315.58 13.8K
14:25 315.58 315.58 315.50 315.50 13.4K
14:26 315.50 315.52 315.50 315.50 6.7K
14:27 315.50 315.50 315.50 315.50 12.0K
14:28 315.50 315.50 315.47 315.49 10.1K
14:29 315.49 315.50 315.49 315.49 4.4K
14:30 315.51 315.51 315.45 315.45 10.2K
14:31 315.44 315.46 315.44 315.45 11.2K
14:32 315.44 315.44 315.42 315.42 15.6K
14:33 315.42 315.42 315.40 315.40 10.6K
14:34 315.30 315.30 315.26 315.26 15.4K
14:35 315.24 315.29 315.24 315.28 14.8K
14:36 315.27 315.35 315.27 315.35 9.9K
14:37 315.34 315.34 315.31 315.31 6.5K
14:38 315.34 315.34 315.28 315.28 21.1K
14:39 315.22 315.22 315.19 315.20 9.9K
14:40 315.20 315.20 315.08 315.08 50.0K
14:41 315.08 315.14 315.08 315.14 8.3K
14:42 315.14 315.15 315.12 315.12 10.8K
14:43 315.18 315.18 315.18 315.18 7.2K
14:44 315.21 315.21 315.14 315.14 9.5K
14:45 315.15 315.16 315.14 315.16 6.2K
14:46 315.16 315.22 315.14 315.22 10.8K
14:47 315.22 315.29 315.22 315.29 5.1K
14:48 315.28 315.40 315.27 315.39 50.0K
14:49 315.41 315.45 315.41 315.44 10.4K
14:50 315.46 315.49 315.46 315.48 13.4K
14:51 315.48 315.49 315.48 315.49 2.8K
14:52 315.47 315.47 315.46 315.46 29.3K
14:53 315.46 315.51 315.46 315.49 12.6K
14:54 315.45 315.49 315.45 315.49 8.4K
14:55 315.52 315.55 315.52 315.55 15.1K
14:56 315.60 315.60 315.57 315.57 11.1K
14:57 315.57 315.60 315.55 315.55 13.5K
14:58 315.50 315.55 315.50 315.55 11.9K
14:59 315.53 315.53 315.44 315.44 11.3K
15:00 315.44 315.46 315.43 315.43 13.3K
15:01 315.47 315.48 315.44 315.44 5.0K
15:02 315.43 315.53 315.43 315.53 17.9K
15:03 315.54 315.56 315.52 315.56 11.3K
15:04 315.56 315.57 315.54 315.57 4.2K
15:05 315.57 315.57 315.52 315.52 10.8K
15:06 315.55 315.55 315.52 315.54 14.6K
15:07 315.56 315.65 315.56 315.65 11.4K
15:08 315.67 315.67 315.66 315.66 10.7K
15:09 315.82 315.82 315.79 315.79 88.3K
15:10 315.79 315.80 315.78 315.78 24.1K
15:11 315.81 315.82 315.79 315.79 12.5K
15:12 315.79 315.86 315.79 315.85 14.2K
15:13 315.85 315.88 315.85 315.88 23.4K
15:14 315.88 315.95 315.88 315.90 80.3K
15:15 315.91 315.91 315.88 315.90 16.5K
15:16 315.91 315.94 315.91 315.93 22.4K
15:17 315.94 315.94 315.91 315.92 26.5K
15:18 315.96 316.02 315.96 316.02 15.6K
15:19 316.16 316.19 316.16 316.16 60.1K
15:20 316.16 316.17 316.10 316.10 26.9K
15:21 316.11 316.26 316.11 316.26 20.9K
15:22 316.26 316.32 316.26 316.28 36.9K
15:23 316.28 316.28 316.26 316.26 16.2K
15:24 316.25 316.31 316.25 316.28 21.2K
15:25 316.29 316.31 316.27 316.31 11.5K
15:26 316.30 316.31 316.30 316.31 19.9K
15:27 316.29 316.36 316.29 316.36 19.2K
15:28 316.33 316.33 316.29 316.32 37.2K
15:29 316.34 316.34 316.31 316.33 14.1K
15:30 316.34 316.34 316.24 316.24 16.7K
15:31 316.26 316.26 316.25 316.25 14.2K
15:32 316.26 316.36 316.26 316.36 19.7K
15:33 316.39 316.39 316.36 316.36 13.8K
15:34 316.35 316.36 316.31 316.36 41.6K
15:35 316.36 316.36 316.32 316.33 11.6K
15:36 316.40 316.40 316.32 316.32 49.9K
15:37 316.30 316.30 316.28 316.28 32.8K
15:38 316.24 316.24 316.14 316.14 28.0K
15:39 316.11 316.12 316.08 316.12 28.9K
15:40 316.12 316.12 316.06 316.11 27.8K
15:41 316.13 316.13 316.10 316.10 19.8K
15:42 316.06 316.07 316.03 316.03 28.8K
15:43 316.03 316.16 316.03 316.16 18.8K
15:44 316.17 316.29 316.17 316.29 28.6K
15:45 316.31 316.35 316.31 316.35 28.5K
15:46 316.33 316.42 316.33 316.40 54.0K
15:47 316.39 316.39 316.32 316.32 25.2K
15:48 316.38 316.40 316.35 316.35 17.2K
15:49 316.36 316.41 316.35 316.41 63.3K
15:50 316.58 316.58 316.39 316.40 126.0K
15:51 316.36 316.36 316.30 316.32 42.4K
15:52 316.32 316.34 316.27 316.27 161.2K
15:53 316.27 316.27 316.22 316.24 62.5K
15:54 316.20 316.23 316.19 316.23 56.6K
15:55 316.17 316.18 316.07 316.07 129.7K
15:56 316.04 316.06 315.99 316.06 133.3K
15:57 316.01 316.09 316.01 316.09 112.5K
15:58 316.08 316.08 316.02 316.04 253.2K
15:59 315.96 316.01 315.93 315.94 184.1K
16:00 316.05 316.05 316.04 316.04 3,671.9K
16:01 316.04 316.04 316.04 316.04 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし