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
09:30 316.35 316.65 315.95 315.95 129.0K
09:31 315.80 315.80 315.39 315.46 42.4K
09:32 315.34 315.34 314.83 314.83 45.8K
09:33 314.93 315.29 314.93 315.29 46.1K
09:34 315.27 315.29 315.02 315.02 23.6K
09:35 315.15 315.32 315.15 315.18 23.8K
09:36 315.02 315.02 314.91 314.96 33.9K
09:37 314.95 315.06 314.95 315.06 15.0K
09:38 315.06 315.06 314.85 314.85 30.3K
09:39 314.75 314.89 314.75 314.89 54.3K
09:40 314.98 315.38 314.98 315.26 33.7K
09:41 315.29 315.33 315.27 315.33 11.4K
09:42 315.13 315.13 314.97 314.97 19.6K
09:43 314.76 314.76 314.51 314.51 37.0K
09:44 314.52 314.52 314.39 314.45 39.6K
09:45 314.44 314.47 314.37 314.37 24.9K
09:46 314.35 314.63 314.35 314.63 24.6K
09:47 314.69 314.69 314.51 314.51 18.1K
09:48 314.41 314.41 314.31 314.38 41.5K
09:49 314.27 314.27 314.17 314.17 23.4K
09:50 314.12 314.55 314.12 314.55 91.6K
09:51 314.68 314.87 314.68 314.74 90.3K
09:52 314.86 315.06 314.86 315.06 25.7K
09:53 315.04 315.47 315.04 315.47 25.7K
09:54 315.48 315.50 315.46 315.49 28.0K
09:55 315.61 315.61 315.58 315.61 108.8K
09:56 315.58 315.60 315.49 315.60 17.0K
09:57 315.69 315.70 315.60 315.60 16.3K
09:58 315.49 315.49 315.48 315.48 12.3K
09:59 315.56 315.56 315.54 315.55 74.5K
10:00 315.43 315.46 315.40 315.44 44.6K
10:01 315.43 315.60 315.43 315.60 7.6K
10:02 315.61 315.78 315.61 315.78 0.0K
10:03 315.79 315.79 315.65 315.65 15.2K
10:04 315.70 315.80 315.70 315.80 12.8K
10:05 315.85 316.05 315.85 316.05 28.6K
10:06 316.10 316.32 316.10 316.32 44.1K
10:07 316.32 316.42 316.32 316.33 20.1K
10:08 316.34 316.34 316.26 316.31 35.5K
10:09 316.30 316.31 316.23 316.23 70.3K
10:10 316.17 316.27 316.17 316.18 23.0K
10:11 316.18 316.21 316.10 316.10 18.5K
10:12 316.09 316.12 316.01 316.01 38.6K
10:13 315.78 315.78 315.76 315.78 40.2K
10:14 315.60 315.60 315.51 315.53 20.0K
10:15 315.55 315.55 315.47 315.55 61.8K
10:16 315.55 315.55 315.41 315.41 21.1K
10:17 315.43 315.46 315.34 315.34 17.2K
10:18 315.43 315.43 315.25 315.25 24.7K
10:19 315.27 315.32 315.23 315.32 22.6K
10:20 315.32 315.35 315.30 315.30 8.6K
10:21 315.24 315.38 315.24 315.38 9.6K
10:22 315.44 315.45 315.44 315.44 7.5K
10:23 315.51 315.69 315.51 315.69 11.0K
10:24 315.68 315.70 315.66 315.70 12.0K
10:25 315.78 315.78 315.71 315.73 12.6K
10:26 315.71 315.71 315.60 315.60 12.2K
10:27 315.64 315.67 315.64 315.67 11.6K
10:28 315.67 315.72 315.66 315.72 13.8K
10:29 315.74 315.74 315.73 315.73 4.6K
10:30 315.67 315.80 315.67 315.80 16.8K
10:31 315.75 315.75 315.59 315.59 29.8K
10:32 315.67 315.72 315.67 315.72 19.9K
10:33 315.67 315.67 315.46 315.46 25.3K
10:34 315.46 315.46 315.43 315.44 14.8K
10:35 315.44 315.44 315.41 315.41 11.0K
10:36 315.45 315.54 315.44 315.54 13.7K
10:37 315.55 315.56 315.51 315.56 22.4K
10:38 315.59 315.71 315.59 315.71 13.1K
10:39 315.72 315.81 315.72 315.78 20.5K
10:40 315.79 315.91 315.79 315.91 11.4K
10:41 315.94 315.94 315.88 315.88 13.8K
10:42 315.90 315.96 315.90 315.95 12.7K
10:43 315.99 316.05 315.99 316.00 12.0K
10:44 315.98 315.98 315.89 315.89 11.9K
10:45 315.94 315.96 315.94 315.96 6.7K
10:46 315.97 315.98 315.94 315.94 27.6K
10:47 316.06 316.07 316.05 316.07 25.8K
10:48 316.10 316.11 316.08 316.09 15.9K
10:49 316.12 316.29 316.12 316.29 13.9K
10:50 316.32 316.37 316.32 316.34 18.1K
10:51 316.34 316.51 316.34 316.51 26.9K
10:52 316.55 316.57 316.55 316.55 8.1K
10:53 316.52 316.61 316.52 316.61 15.7K
10:54 316.60 316.66 316.59 316.59 11.6K
10:55 316.73 316.73 316.62 316.62 59.7K
10:56 316.63 316.63 316.61 316.61 8.2K
10:57 316.59 316.59 316.52 316.53 14.3K
10:58 316.57 316.58 316.57 316.57 23.5K
10:59 316.53 316.54 316.46 316.49 34.7K
11:00 316.47 316.47 316.40 316.40 15.0K
11:01 316.40 316.40 316.35 316.35 23.9K
11:02 316.36 316.43 316.36 316.43 12.0K
11:03 316.40 316.44 316.40 316.43 14.6K
11:04 316.42 316.46 316.41 316.46 16.4K
11:05 316.37 316.41 316.36 316.41 11.9K
11:06 316.54 316.68 316.54 316.54 42.1K
11:07 316.55 316.56 316.54 316.56 11.0K
11:08 316.47 316.54 316.44 316.54 17.0K
11:09 316.56 316.57 316.53 316.53 17.2K
11:10 316.57 316.68 316.57 316.64 13.5K
11:11 316.61 316.63 316.61 316.61 11.5K
11:12 316.61 316.66 316.61 316.66 7.8K
11:13 316.62 316.62 316.57 316.57 6.1K
11:14 316.59 316.61 316.59 316.60 11.7K
11:15 316.60 316.60 316.54 316.54 21.2K
11:16 316.47 316.53 316.47 316.53 11.5K
11:17 316.54 316.54 316.39 316.39 20.1K
11:18 316.37 316.41 316.34 316.41 25.2K
11:19 316.41 316.44 316.41 316.41 6.4K
11:20 316.41 316.52 316.41 316.52 8.8K
11:21 316.56 316.57 316.56 316.57 14.7K
11:22 316.61 316.91 316.61 316.91 34.5K
11:23 316.86 316.88 316.80 316.80 151.9K
11:24 316.77 316.81 316.77 316.80 14.7K
11:25 316.80 316.87 316.79 316.87 13.1K
11:26 316.87 316.95 316.87 316.95 36.8K
11:27 316.94 316.97 316.94 316.94 29.4K
11:28 316.94 316.94 316.86 316.86 122.5K
11:29 316.86 316.93 316.86 316.93 20.5K
11:30 316.95 316.95 316.93 316.94 14.7K
11:31 316.98 316.98 316.94 316.94 4.5K
11:32 316.97 316.98 316.95 316.98 9.5K
11:33 316.99 316.99 316.91 316.91 96.0K
11:34 316.91 316.95 316.91 316.95 4.3K
11:35 316.96 316.96 316.88 316.88 7.6K
11:36 316.87 316.87 316.78 316.78 24.1K
11:37 316.77 316.85 316.77 316.85 25.1K
11:38 316.85 316.98 316.85 316.98 18.3K
11:39 317.01 317.01 317.00 317.01 8.7K
11:40 317.03 317.03 317.03 317.03 15.7K
11:41 316.99 317.03 316.99 316.99 28.6K
11:42 316.98 316.98 316.91 316.91 46.1K
11:43 316.90 316.90 316.87 316.87 12.4K
11:44 316.78 316.78 316.73 316.73 15.8K
11:45 316.70 316.70 316.46 316.46 18.4K
11:46 316.50 316.50 316.44 316.44 10.9K
11:47 316.44 316.50 316.44 316.46 5.0K
11:48 316.44 316.47 316.40 316.40 6.8K
11:49 316.40 316.41 316.38 316.41 6.5K
11:50 316.45 316.45 316.40 316.40 11.7K
11:51 316.38 316.40 316.38 316.39 11.1K
11:52 316.40 316.46 316.40 316.46 11.5K
11:53 316.50 316.50 316.47 316.49 9.3K
11:54 316.49 316.54 316.46 316.54 15.0K
11:55 316.55 316.67 316.55 316.67 3.9K
11:56 316.67 316.67 316.64 316.65 13.2K
11:57 316.64 316.67 316.61 316.62 27.1K
11:58 316.65 316.68 316.65 316.65 6.4K
11:59 316.68 316.68 316.58 316.58 6.2K
12:00 316.57 316.67 316.57 316.67 7.7K
12:01 316.71 316.71 316.69 316.69 14.1K
12:02 316.69 316.74 316.66 316.74 7.0K
12:03 316.79 316.81 316.79 316.79 8.1K
12:04 316.76 316.78 316.71 316.78 25.4K
12:05 316.78 316.85 316.78 316.85 8.4K
12:06 316.85 316.88 316.84 316.88 6.7K
12:07 316.85 316.89 316.85 316.89 15.8K
12:08 316.89 316.99 316.89 316.95 7.7K
12:09 316.94 316.94 316.94 316.94 15.2K
12:10 316.94 316.98 316.88 316.98 44.0K
12:11 316.98 316.98 316.97 316.97 7.1K
12:12 317.01 317.01 316.94 316.95 12.2K
12:13 316.94 316.99 316.94 316.98 12.8K
12:14 317.02 317.03 316.98 317.03 16.1K
12:15 317.03 317.07 317.03 317.07 3.8K
12:16 317.05 317.05 316.86 316.86 16.2K
12:17 316.86 316.95 316.86 316.95 19.3K
12:18 316.95 316.95 316.67 316.67 39.4K
12:19 316.70 316.72 316.70 316.71 6.5K
12:20 316.75 316.76 316.74 316.76 6.9K
12:21 316.77 316.81 316.76 316.76 8.1K
12:22 316.75 316.77 316.75 316.77 7.0K
12:23 316.78 316.78 316.68 316.69 12.7K
12:24 316.70 316.73 316.69 316.69 8.3K
12:25 316.70 316.70 316.64 316.64 13.4K
12:26 316.64 316.70 316.64 316.70 5.9K
12:27 316.68 316.68 316.65 316.65 6.5K
12:28 316.67 316.70 316.65 316.65 21.6K
12:29 316.63 316.63 316.61 316.61 13.3K
12:30 316.60 316.62 316.60 316.62 14.5K
12:31 316.65 316.79 316.65 316.79 16.7K
12:32 316.81 316.94 316.81 316.94 15.7K
12:33 316.97 317.00 316.95 316.96 7.7K
12:34 316.97 316.97 316.94 316.96 8.6K
12:35 316.98 316.98 316.97 316.98 4.6K
12:36 317.02 317.04 316.97 316.97 15.8K
12:37 317.04 317.06 317.04 317.06 11.7K
12:38 317.05 317.06 317.05 317.06 5.1K
12:39 317.01 317.01 316.93 316.93 25.8K
12:40 316.82 316.93 316.82 316.93 26.1K
12:41 316.93 316.96 316.92 316.96 5.9K
12:42 316.95 316.99 316.94 316.99 5.4K
12:43 316.98 316.98 316.93 316.93 24.1K
12:44 316.95 316.95 316.91 316.91 11.0K
12:45 316.88 316.88 316.77 316.87 23.3K
12:46 316.87 316.91 316.87 316.91 4.7K
12:47 317.01 317.08 317.01 317.08 15.6K
12:48 317.08 317.10 317.08 317.10 1.3K
12:49 317.09 317.12 317.09 317.09 14.9K
12:50 317.10 317.10 316.99 316.99 15.3K
12:51 316.99 317.00 316.98 316.98 3.2K
12:52 316.98 317.00 316.97 316.99 7.1K
12:53 316.99 316.99 316.95 316.95 5.0K
12:54 316.95 316.96 316.95 316.96 5.4K
12:55 317.00 317.00 316.93 316.93 8.4K
12:56 316.84 316.84 316.83 316.84 7.9K
12:57 316.82 316.85 316.82 316.84 10.7K
12:58 316.84 316.84 316.81 316.81 2.8K
12:59 316.82 316.82 316.76 316.82 16.0K
13:00 316.90 316.90 316.86 316.88 17.4K
13:01 316.89 316.90 316.89 316.90 8.3K
13:02 316.92 316.98 316.92 316.96 7.7K
13:03 316.94 316.94 316.92 316.92 5.7K
13:04 316.89 316.89 316.78 316.78 3.2K
13:05 316.77 316.85 316.77 316.77 13.0K
13:06 316.76 316.79 316.76 316.79 55.6K
13:07 316.81 316.84 316.78 316.78 97.2K
13:08 316.80 316.80 316.78 316.78 11.7K
13:09 316.77 316.86 316.77 316.86 12.6K
13:10 316.85 316.88 316.85 316.86 12.2K
13:11 316.86 316.92 316.86 316.91 9.0K
13:12 316.91 316.91 316.78 316.78 13.8K
13:13 316.79 316.84 316.79 316.84 59.7K
13:14 316.85 316.85 316.82 316.82 10.0K
13:15 316.84 316.87 316.84 316.87 9.1K
13:16 316.81 316.83 316.80 316.83 50.2K
13:17 316.84 316.95 316.84 316.95 21.4K
13:18 317.03 317.03 317.01 317.01 12.9K
13:19 317.03 317.03 316.93 316.93 28.7K
13:20 316.94 317.02 316.94 317.00 35.9K
13:21 317.00 317.03 317.00 317.01 3.2K
13:22 317.05 317.06 317.02 317.02 32.4K
13:23 317.01 317.08 317.01 317.08 3.6K
13:24 317.04 317.10 317.04 317.07 5.1K
13:25 317.10 317.25 317.10 317.23 18.5K
13:26 317.21 317.21 317.14 317.15 11.6K
13:27 317.16 317.26 317.16 317.26 17.3K
13:28 317.28 317.31 317.25 317.25 42.0K
13:29 317.25 317.25 317.19 317.19 7.7K
13:30 317.17 317.27 317.17 317.27 4.3K
13:31 317.28 317.28 317.21 317.21 7.1K
13:32 317.20 317.23 317.16 317.22 7.9K
13:33 317.26 317.26 317.21 317.21 6.0K
13:34 317.21 317.22 317.18 317.18 16.1K
13:35 317.19 317.19 317.15 317.15 32.1K
13:36 317.11 317.15 317.00 317.03 40.8K
13:37 317.05 317.07 317.05 317.07 5.3K
13:38 317.08 317.08 316.73 316.73 52.8K
13:39 316.73 316.82 316.73 316.81 15.0K
13:40 316.81 316.85 316.81 316.85 2.3K
13:41 316.86 316.90 316.86 316.90 7.2K
13:42 316.91 316.99 316.89 316.99 19.6K
13:43 316.97 317.16 316.97 317.16 17.6K
13:44 317.16 317.24 317.16 317.24 21.8K
13:45 317.25 317.25 317.18 317.18 16.3K
13:46 317.19 317.21 317.18 317.21 13.2K
13:47 317.21 317.24 317.21 317.23 7.9K
13:48 317.23 317.24 317.23 317.23 3.8K
13:49 317.22 317.22 317.18 317.20 9.5K
13:50 317.20 317.20 317.12 317.15 26.8K
13:51 317.15 317.15 317.10 317.10 7.4K
13:52 317.09 317.16 317.09 317.14 5.9K
13:53 317.31 317.31 317.26 317.28 33.1K
13:54 317.18 317.23 317.18 317.21 17.6K
13:55 317.22 317.22 317.19 317.19 9.9K
13:56 317.27 317.28 317.27 317.27 10.1K
13:57 317.28 317.36 317.27 317.36 15.9K
13:58 317.41 317.42 317.41 317.42 9.7K
13:59 317.42 317.47 317.42 317.47 5.4K
14:00 317.52 317.57 317.50 317.54 20.4K
14:01 317.54 317.56 317.54 317.56 11.3K
14:02 317.54 317.54 317.51 317.51 17.5K
14:03 317.52 317.52 317.49 317.49 10.8K
14:04 317.51 317.52 317.51 317.52 24.5K
14:05 317.56 317.56 317.46 317.46 11.3K
14:06 317.39 317.39 317.34 317.37 20.6K
14:07 317.35 317.36 317.33 317.35 25.7K
14:08 317.37 317.43 317.36 317.43 7.8K
14:09 317.43 317.43 317.40 317.40 8.9K
14:10 317.36 317.38 317.33 317.38 17.9K
14:11 317.36 317.36 317.18 317.18 13.9K
14:12 317.22 317.26 317.22 317.22 19.4K
14:13 317.15 317.15 317.04 317.09 105.4K
14:14 317.04 317.06 317.04 317.04 12.1K
14:15 317.04 317.04 316.99 317.01 20.3K
14:16 317.00 317.00 316.84 316.84 18.6K
14:17 316.85 316.85 316.82 316.82 13.0K
14:18 316.81 316.87 316.81 316.87 5.2K
14:19 316.85 316.87 316.85 316.87 1.5K
14:20 316.86 316.88 316.82 316.82 12.0K
14:21 316.80 316.80 316.72 316.72 16.4K
14:22 316.66 316.71 316.66 316.69 11.5K
14:23 316.72 316.72 316.71 316.71 6.4K
14:24 316.68 316.68 316.67 316.67 16.4K
14:25 316.66 316.74 316.66 316.73 16.3K
14:26 316.70 316.76 316.70 316.76 24.3K
14:27 316.78 316.81 316.78 316.80 18.8K
14:28 316.90 316.90 316.87 316.88 5.3K
14:29 316.84 316.84 316.82 316.83 27.6K
14:30 316.83 316.84 316.78 316.79 14.4K
14:31 316.89 316.90 316.83 316.83 20.3K
14:32 316.83 316.98 316.83 316.98 20.2K
14:33 317.03 317.04 316.98 317.00 17.7K
14:34 317.01 317.01 316.93 316.94 12.5K
14:35 316.94 316.96 316.92 316.92 9.4K
14:36 316.86 316.86 316.78 316.85 21.0K
14:37 316.84 316.87 316.84 316.87 13.1K
14:38 316.86 316.97 316.86 316.97 15.6K
14:39 316.99 316.99 316.96 316.96 17.5K
14:40 316.96 317.02 316.95 317.02 14.4K
14:41 317.01 317.04 317.01 317.03 7.3K
14:42 317.03 317.03 316.94 316.94 8.0K
14:43 316.94 316.95 316.94 316.95 6.6K
14:44 316.93 316.93 316.91 316.91 23.0K
14:45 316.91 317.01 316.91 317.01 24.0K
14:46 317.00 317.02 316.99 317.00 18.5K
14:47 317.07 317.11 317.06 317.11 16.2K
14:48 317.16 317.22 317.16 317.22 13.7K
14:49 317.25 317.25 317.23 317.25 11.1K
14:50 317.26 317.26 317.23 317.23 11.3K
14:51 317.22 317.24 317.17 317.17 21.9K
14:52 317.16 317.26 317.12 317.26 30.3K
14:53 317.26 317.28 317.26 317.26 13.7K
14:54 317.26 317.26 317.24 317.24 4.5K
14:55 317.24 317.26 317.24 317.26 11.2K
14:56 317.28 317.30 317.28 317.29 10.0K
14:57 317.23 317.27 317.23 317.26 3.7K
14:58 317.25 317.25 317.24 317.24 9.8K
14:59 317.25 317.25 317.22 317.22 8.3K
15:00 317.24 317.36 317.24 317.36 14.5K
15:01 317.40 317.42 317.40 317.41 14.1K
15:02 317.49 317.58 317.49 317.58 12.5K
15:03 317.60 317.60 317.57 317.59 28.1K
15:04 317.58 317.58 317.55 317.55 7.1K
15:05 317.54 317.54 317.51 317.51 17.8K
15:06 317.51 317.54 317.51 317.51 22.9K
15:07 317.49 317.52 317.46 317.46 20.5K
15:08 317.46 317.47 317.45 317.45 8.3K
15:09 317.46 317.46 317.42 317.42 24.8K
15:10 317.39 317.45 317.39 317.42 24.6K
15:11 317.39 317.49 317.39 317.49 35.8K
15:12 317.48 317.52 317.45 317.52 14.9K
15:13 317.54 317.54 317.43 317.43 20.0K
15:14 317.43 317.47 317.43 317.47 9.0K
15:15 317.49 317.49 317.44 317.45 28.1K
15:16 317.39 317.39 317.32 317.39 28.0K
15:17 317.36 317.36 317.32 317.32 11.4K
15:18 317.34 317.34 317.26 317.26 15.2K
15:19 317.31 317.32 317.30 317.30 17.3K
15:20 317.31 317.31 317.26 317.26 74.7K
15:21 317.26 317.33 317.25 317.33 20.0K
15:22 317.34 317.35 317.32 317.33 8.7K
15:23 317.32 317.35 317.32 317.35 24.8K
15:24 317.28 317.28 317.22 317.25 12.1K
15:25 317.23 317.30 317.23 317.25 43.9K
15:26 317.24 317.26 317.22 317.22 15.9K
15:27 317.31 317.32 317.30 317.32 18.4K
15:28 317.28 317.37 317.28 317.37 17.6K
15:29 317.35 317.44 317.35 317.44 23.4K
15:30 317.38 317.38 317.33 317.34 97.7K
15:31 317.35 317.37 317.34 317.37 23.0K
15:32 317.42 317.60 317.42 317.60 61.9K
15:33 317.59 317.62 317.59 317.62 28.9K
15:34 317.61 317.77 317.61 317.73 37.0K
15:35 317.83 317.91 317.83 317.91 48.8K
15:36 317.95 317.98 317.92 317.92 37.3K
15:37 317.92 317.94 317.90 317.90 51.1K
15:38 317.92 317.92 317.92 317.92 62.5K
15:39 318.00 318.01 317.85 317.85 46.2K
15:40 317.84 317.88 317.82 317.84 32.2K
15:41 317.87 317.87 317.71 317.71 26.9K
15:42 317.84 317.91 317.80 317.91 47.2K
15:43 317.90 317.90 317.84 317.84 28.8K
15:44 317.90 317.90 317.77 317.79 74.0K
15:45 317.78 317.78 317.71 317.71 38.7K
15:46 317.69 317.70 317.68 317.68 50.0K
15:47 317.68 317.76 317.67 317.76 51.8K
15:48 317.81 317.81 317.73 317.73 44.9K
15:49 317.74 317.81 317.73 317.76 60.0K
15:50 317.75 317.75 317.50 317.50 187.0K
15:51 317.54 317.61 317.54 317.58 86.5K
15:52 317.53 317.53 317.18 317.18 136.1K
15:53 317.17 317.21 317.15 317.21 55.9K
15:54 317.19 317.19 316.94 316.94 143.3K
15:55 316.99 317.21 316.99 317.21 179.0K
15:56 317.06 317.06 316.97 316.97 172.9K
15:57 316.99 316.99 316.90 316.91 258.6K
15:58 316.91 316.91 316.73 316.73 273.1K
15:59 316.71 316.72 316.71 316.72 213.1K
16:00 316.73 316.73 316.73 316.73 5,652.1K
16:01 316.73 316.73 316.73 316.73 31.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし