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
09:30 316.48 317.56 316.48 317.56 223.5K
09:31 317.54 317.58 317.22 317.58 93.4K
09:32 317.73 318.01 317.58 318.01 90.1K
09:33 318.00 318.88 318.00 318.88 87.0K
09:34 318.72 318.78 318.67 318.67 43.0K
09:35 318.67 318.67 318.50 318.58 98.8K
09:36 318.39 318.39 317.37 317.37 62.7K
09:37 317.32 317.61 317.30 317.61 28.4K
09:38 317.72 317.74 317.50 317.50 10.0K
09:39 317.53 317.71 317.53 317.56 21.3K
09:40 317.59 318.06 317.59 318.06 21.1K
09:41 318.07 318.20 318.06 318.20 38.8K
09:42 318.14 318.59 318.14 318.59 42.3K
09:43 318.62 318.62 318.22 318.22 23.3K
09:44 318.15 318.16 317.96 318.16 27.1K
09:45 318.17 318.17 317.98 317.98 23.8K
09:46 318.18 318.22 318.02 318.02 24.0K
09:47 318.00 318.00 317.76 317.76 37.3K
09:48 317.91 317.93 317.63 317.63 32.6K
09:49 317.62 317.68 317.50 317.50 29.9K
09:50 317.62 317.69 317.62 317.67 21.2K
09:51 317.69 317.91 317.67 317.91 54.1K
09:52 317.96 317.96 317.78 317.80 30.0K
09:53 317.88 317.88 317.82 317.84 76.1K
09:54 317.84 317.84 317.74 317.76 15.8K
09:55 317.66 317.66 317.54 317.54 33.7K
09:56 317.45 317.71 317.42 317.71 34.4K
09:57 317.68 317.68 317.38 317.38 34.7K
09:58 317.29 317.42 317.28 317.42 11.8K
09:59 317.61 317.79 317.61 317.79 28.0K
10:00 317.88 317.90 317.85 317.86 30.5K
10:01 317.93 317.94 317.89 317.90 22.4K
10:02 317.91 317.91 317.80 317.82 50.4K
10:03 317.81 317.81 317.78 317.79 22.3K
10:04 317.81 317.89 317.74 317.89 15.4K
10:05 317.94 318.06 317.94 318.06 22.6K
10:06 318.09 318.09 318.03 318.07 67.6K
10:07 318.12 318.13 318.05 318.05 13.1K
10:08 318.05 318.05 317.69 317.69 28.9K
10:09 317.68 317.92 317.68 317.92 13.2K
10:10 317.98 318.03 317.95 317.95 14.2K
10:11 318.03 318.16 318.03 318.16 9.0K
10:12 318.34 318.34 318.12 318.12 23.8K
10:13 318.09 318.18 318.09 318.17 20.0K
10:14 318.10 318.10 318.07 318.10 10.6K
10:15 318.13 318.26 318.12 318.12 19.6K
10:16 318.09 318.14 318.09 318.14 5.2K
10:17 318.07 318.10 318.04 318.04 15.3K
10:18 318.10 318.10 317.96 317.96 14.9K
10:19 317.93 317.95 317.82 317.82 24.9K
10:20 317.83 317.83 317.59 317.59 17.7K
10:21 317.65 317.84 317.65 317.84 16.7K
10:22 317.79 317.79 317.74 317.74 6.5K
10:23 317.75 317.75 317.71 317.73 8.0K
10:24 317.74 317.82 317.74 317.79 19.6K
10:25 317.79 317.86 317.79 317.82 23.6K
10:26 317.86 318.00 317.86 317.95 17.2K
10:27 317.93 317.93 317.82 317.82 10.5K
10:28 317.75 317.79 317.75 317.79 22.6K
10:29 317.79 317.92 317.79 317.89 13.8K
10:30 317.82 317.98 317.82 317.98 21.6K
10:31 318.02 318.43 318.02 318.43 24.4K
10:32 318.47 318.47 318.42 318.42 23.4K
10:33 318.42 318.51 318.41 318.41 12.9K
10:34 318.40 318.64 318.33 318.64 34.0K
10:35 318.66 318.66 318.55 318.58 10.1K
10:36 318.63 318.63 318.57 318.58 10.9K
10:37 318.59 318.61 318.57 318.61 13.8K
10:38 318.64 318.82 318.64 318.82 43.7K
10:39 318.74 318.87 318.74 318.87 44.0K
10:40 319.00 319.11 319.00 319.11 59.0K
10:41 319.18 319.30 319.18 319.30 18.9K
10:42 319.25 319.31 319.25 319.31 12.6K
10:43 319.32 319.43 319.32 319.43 9.4K
10:44 319.38 319.38 319.29 319.29 17.3K
10:45 319.34 319.36 319.31 319.33 21.9K
10:46 319.38 319.56 319.38 319.56 32.4K
10:47 319.58 319.73 319.58 319.73 10.9K
10:48 319.73 319.73 319.70 319.70 27.6K
10:49 319.72 319.73 319.70 319.70 16.6K
10:50 319.68 319.68 319.59 319.59 64.3K
10:51 319.70 319.70 319.61 319.70 12.9K
10:52 319.66 319.66 319.60 319.60 3.7K
10:53 319.61 319.62 319.58 319.62 10.3K
10:54 319.66 319.66 319.53 319.54 26.0K
10:55 319.58 319.65 319.56 319.65 10.7K
10:56 319.77 319.77 319.62 319.62 39.3K
10:57 319.61 319.79 319.61 319.79 16.0K
10:58 319.77 319.77 319.76 319.77 14.8K
10:59 319.78 319.88 319.78 319.88 11.5K
11:00 319.92 319.92 319.87 319.87 10.1K
11:01 319.87 319.93 319.87 319.93 2.3K
11:02 319.95 319.98 319.93 319.93 15.2K
11:03 319.97 320.03 319.88 319.88 28.1K
11:04 319.88 319.88 319.83 319.85 14.6K
11:05 319.84 319.84 319.78 319.83 15.7K
11:06 319.85 319.85 319.82 319.82 6.7K
11:07 319.69 319.70 319.67 319.67 14.4K
11:08 319.70 319.75 319.66 319.66 8.7K
11:09 319.73 319.79 319.73 319.75 22.2K
11:10 319.74 319.85 319.72 319.85 37.6K
11:11 319.87 319.96 319.87 319.95 19.7K
11:12 319.96 319.96 319.90 319.95 15.9K
11:13 319.93 319.94 319.92 319.94 5.8K
11:14 319.93 319.93 319.86 319.88 13.4K
11:15 319.87 319.87 319.76 319.76 4.9K
11:16 319.79 319.85 319.79 319.81 22.6K
11:17 319.83 319.83 319.79 319.79 30.3K
11:18 319.81 319.85 319.81 319.82 15.0K
11:19 319.84 319.84 319.72 319.75 9.3K
11:20 319.76 319.83 319.75 319.81 14.4K
11:21 319.81 319.81 319.63 319.64 11.0K
11:22 319.62 319.62 319.48 319.48 29.5K
11:23 319.54 319.56 319.54 319.56 4.6K
11:24 319.58 319.58 319.51 319.52 14.5K
11:25 319.58 319.62 319.58 319.62 18.2K
11:26 319.52 319.52 319.48 319.49 22.2K
11:27 319.48 319.48 319.29 319.29 7.4K
11:28 319.32 319.41 319.32 319.41 8.9K
11:29 319.38 319.38 319.36 319.38 12.9K
11:30 319.34 319.37 319.34 319.36 13.5K
11:31 319.38 319.40 319.37 319.37 9.4K
11:32 319.35 319.35 319.22 319.22 13.6K
11:33 319.16 319.26 319.16 319.21 30.4K
11:34 319.18 319.21 319.18 319.21 11.2K
11:35 319.20 319.20 319.06 319.06 6.9K
11:36 319.03 319.05 319.03 319.05 11.9K
11:37 319.04 319.04 319.00 319.00 5.0K
11:38 319.02 319.02 318.90 318.90 8.0K
11:39 318.88 318.90 318.83 318.90 35.1K
11:40 318.90 318.90 318.88 318.89 6.5K
11:41 318.87 318.87 318.83 318.86 10.0K
11:42 318.88 318.90 318.88 318.88 6.9K
11:43 318.86 318.86 318.70 318.70 15.3K
11:44 318.63 318.63 318.56 318.56 13.9K
11:45 318.59 318.71 318.59 318.71 13.0K
11:46 318.76 318.78 318.76 318.76 15.8K
11:47 318.75 318.88 318.75 318.88 3.6K
11:48 318.85 318.87 318.84 318.84 4.9K
11:49 318.82 318.88 318.76 318.76 14.2K
11:50 318.75 318.75 318.64 318.64 11.9K
11:51 318.64 318.66 318.63 318.66 10.9K
11:52 318.63 318.64 318.63 318.63 2.8K
11:53 318.64 318.64 318.55 318.55 9.8K
11:54 318.54 318.54 318.44 318.44 21.8K
11:55 318.38 318.38 318.34 318.34 13.2K
11:56 318.27 318.32 318.27 318.29 27.8K
11:57 318.30 318.30 318.23 318.23 18.4K
11:58 318.25 318.25 318.21 318.21 15.7K
11:59 318.22 318.22 318.17 318.19 7.7K
12:00 318.20 318.21 318.11 318.11 9.6K
12:01 318.10 318.14 318.07 318.07 13.3K
12:02 318.08 318.16 318.08 318.15 33.6K
12:03 318.17 318.20 318.17 318.19 43.4K
12:04 318.14 318.16 318.09 318.10 9.8K
12:05 318.13 318.28 318.13 318.28 8.4K
12:06 318.29 318.32 318.29 318.32 12.4K
12:07 318.24 318.24 318.17 318.18 10.1K
12:08 318.17 318.22 318.16 318.22 5.1K
12:09 318.22 318.22 318.08 318.08 21.2K
12:10 318.10 318.17 318.10 318.16 27.3K
12:11 318.12 318.12 318.03 318.03 10.2K
12:12 318.03 318.03 317.99 317.99 11.3K
12:13 317.98 318.02 317.98 318.02 15.9K
12:14 318.00 318.02 318.00 318.02 22.9K
12:15 318.04 318.04 317.84 317.84 7.8K
12:16 317.86 317.87 317.84 317.84 8.2K
12:17 317.83 317.83 317.76 317.76 25.8K
12:18 317.73 317.73 317.65 317.66 13.3K
12:19 317.64 317.64 317.62 317.63 6.3K
12:20 317.63 317.69 317.63 317.69 8.8K
12:21 317.69 317.71 317.69 317.71 9.6K
12:22 317.76 317.79 317.76 317.78 9.1K
12:23 317.79 317.79 317.72 317.72 4.9K
12:24 317.72 317.75 317.72 317.75 6.5K
12:25 317.72 317.90 317.72 317.90 15.8K
12:26 317.93 317.93 317.74 317.76 23.0K
12:27 317.73 317.76 317.73 317.75 5.4K
12:28 317.79 317.82 317.79 317.81 12.8K
12:29 317.68 317.68 317.63 317.68 20.7K
12:30 317.70 317.74 317.70 317.73 2.9K
12:31 317.73 317.73 317.62 317.66 11.5K
12:32 317.63 317.63 317.61 317.62 6.4K
12:33 317.62 317.62 317.58 317.58 5.9K
12:34 317.56 317.60 317.54 317.60 8.4K
12:35 317.60 317.60 317.54 317.54 12.8K
12:36 317.54 317.54 317.53 317.53 7.1K
12:37 317.50 317.50 317.42 317.42 24.6K
12:38 317.47 317.47 317.44 317.44 18.6K
12:39 317.41 317.45 317.41 317.45 10.9K
12:40 317.45 317.50 317.45 317.50 5.2K
12:41 317.52 317.57 317.52 317.57 11.5K
12:42 317.59 317.60 317.56 317.57 6.1K
12:43 317.55 317.59 317.55 317.59 6.5K
12:44 317.59 317.61 317.59 317.59 7.3K
12:45 317.58 317.58 317.58 317.58 6.9K
12:46 317.61 317.64 317.61 317.64 10.5K
12:47 317.62 317.64 317.62 317.62 5.9K
12:48 317.63 317.63 317.59 317.60 3.4K
12:49 317.60 317.60 317.51 317.51 4.5K
12:50 317.52 317.52 317.47 317.47 7.9K
12:51 317.48 317.48 317.45 317.45 13.4K
12:52 317.45 317.47 317.45 317.47 5.6K
12:53 317.45 317.46 317.43 317.43 4.9K
12:54 317.45 317.46 317.43 317.46 5.1K
12:55 317.48 317.49 317.46 317.46 4.9K
12:56 317.45 317.48 317.42 317.48 6.0K
12:57 317.49 317.58 317.49 317.58 25.0K
12:58 317.56 317.58 317.56 317.58 2.1K
12:59 317.46 317.50 317.46 317.47 7.8K
13:00 317.48 317.65 317.48 317.65 15.5K
13:01 317.67 317.79 317.67 317.75 30.4K
13:02 317.77 317.77 317.72 317.74 10.7K
13:03 317.83 317.83 317.73 317.74 6.9K
13:04 317.73 317.75 317.72 317.75 18.6K
13:05 317.76 317.76 317.67 317.67 10.6K
13:06 317.68 317.69 317.68 317.68 4.8K
13:07 317.68 317.69 317.68 317.69 4.8K
13:08 317.69 317.69 317.68 317.68 22.6K
13:09 317.68 317.75 317.68 317.74 10.5K
13:10 317.74 317.74 317.71 317.71 16.3K
13:11 317.72 317.73 317.72 317.73 3.7K
13:12 317.73 317.94 317.71 317.94 16.9K
13:13 317.93 317.98 317.93 317.98 13.5K
13:14 317.95 317.95 317.91 317.91 5.1K
13:15 317.81 317.81 317.73 317.73 17.9K
13:16 317.72 317.78 317.72 317.75 3.6K
13:17 317.76 317.76 317.73 317.76 2.5K
13:18 317.77 317.84 317.77 317.80 5.3K
13:19 317.80 317.80 317.76 317.76 13.2K
13:20 317.73 317.73 317.62 317.66 13.5K
13:21 317.67 317.67 317.66 317.66 1.3K
13:22 317.64 317.64 317.55 317.55 7.9K
13:23 317.55 317.55 317.53 317.53 12.8K
13:24 317.53 317.53 317.45 317.45 4.7K
13:25 317.48 317.50 317.47 317.50 8.4K
13:26 317.51 317.51 317.51 317.51 2.6K
13:27 317.51 317.52 317.51 317.52 7.3K
13:28 317.58 317.58 317.56 317.56 5.8K
13:29 317.56 317.56 317.45 317.45 11.5K
13:30 317.45 317.49 317.45 317.49 5.6K
13:31 317.49 317.57 317.49 317.57 4.7K
13:32 317.57 317.57 317.56 317.56 4.3K
13:33 317.52 317.52 317.48 317.49 4.9K
13:34 317.49 317.51 317.46 317.48 18.9K
13:35 317.48 317.53 317.47 317.53 26.3K
13:36 317.52 317.60 317.52 317.60 10.1K
13:37 317.59 317.62 317.59 317.62 2.6K
13:38 317.60 317.60 317.58 317.58 7.2K
13:39 317.58 317.58 317.54 317.54 5.8K
13:40 317.54 317.54 317.50 317.50 5.6K
13:41 317.43 317.47 317.43 317.47 10.1K
13:42 317.46 317.46 317.36 317.36 17.4K
13:43 317.36 317.40 317.36 317.40 16.4K
13:44 317.51 317.51 317.50 317.50 24.5K
13:45 317.50 317.50 317.48 317.49 22.0K
13:46 317.50 317.53 317.48 317.53 6.0K
13:47 317.55 317.58 317.55 317.58 9.9K
13:48 317.58 317.62 317.58 317.62 4.2K
13:49 317.65 317.69 317.65 317.69 5.4K
13:50 317.69 317.70 317.68 317.68 5.0K
13:51 317.73 317.83 317.73 317.83 9.8K
13:52 317.82 317.82 317.75 317.75 16.6K
13:53 317.76 317.76 317.75 317.75 1.1K
13:54 317.75 317.77 317.75 317.77 2.0K
13:55 317.77 317.77 317.68 317.68 12.1K
13:56 317.68 317.72 317.68 317.71 6.2K
13:57 317.69 317.71 317.68 317.68 4.7K
13:58 317.69 317.75 317.69 317.75 3.8K
13:59 317.77 317.77 317.73 317.73 6.0K
14:00 317.73 317.82 317.72 317.82 15.9K
14:01 317.82 317.91 317.82 317.91 14.8K
14:02 317.91 317.93 317.91 317.93 8.1K
14:03 317.97 317.98 317.97 317.98 24.7K
14:04 317.98 317.99 317.97 317.98 7.1K
14:05 317.99 318.00 317.99 317.99 2.8K
14:06 317.99 318.02 317.97 318.02 6.1K
14:07 318.12 318.24 318.12 318.24 15.3K
14:08 318.25 318.28 318.25 318.26 13.2K
14:09 318.28 318.34 318.28 318.34 9.3K
14:10 318.32 318.37 318.32 318.37 14.3K
14:11 318.42 318.52 318.42 318.52 17.7K
14:12 318.46 318.47 318.46 318.47 16.3K
14:13 318.47 318.47 318.35 318.35 9.7K
14:14 318.31 318.31 318.28 318.28 6.2K
14:15 318.28 318.28 318.25 318.25 6.8K
14:16 318.21 318.26 318.21 318.26 18.6K
14:17 318.28 318.28 318.27 318.28 5.9K
14:18 318.28 318.28 318.24 318.24 4.9K
14:19 318.22 318.23 318.21 318.23 57.1K
14:20 318.20 318.24 318.20 318.24 28.4K
14:21 318.22 318.22 318.20 318.20 13.7K
14:22 318.21 318.24 318.21 318.23 5.3K
14:23 318.23 318.27 318.23 318.26 4.3K
14:24 318.26 318.26 318.26 318.26 1.0K
14:25 318.26 318.26 318.18 318.21 13.7K
14:26 318.19 318.19 318.13 318.13 7.6K
14:27 318.12 318.14 318.12 318.14 13.6K
14:28 318.13 318.14 318.13 318.14 10.3K
14:29 318.14 318.19 318.14 318.19 12.9K
14:30 318.21 318.35 318.21 318.35 38.2K
14:31 318.37 318.51 318.37 318.51 8.1K
14:32 318.51 318.51 318.46 318.46 12.7K
14:33 318.46 318.48 318.44 318.48 4.4K
14:34 318.48 318.48 318.43 318.43 13.9K
14:35 318.43 318.46 318.31 318.31 11.0K
14:36 318.25 318.25 318.19 318.20 10.6K
14:37 318.23 318.23 318.20 318.20 5.2K
14:38 318.19 318.19 318.17 318.19 19.5K
14:39 318.19 318.20 318.19 318.20 6.9K
14:40 318.18 318.19 318.16 318.19 13.4K
14:41 318.27 318.27 318.24 318.25 10.0K
14:42 318.24 318.28 318.24 318.27 5.3K
14:43 318.24 318.32 318.24 318.32 12.9K
14:44 318.33 318.33 318.26 318.26 6.6K
14:45 318.27 318.27 318.19 318.20 8.2K
14:46 318.20 318.23 318.20 318.23 7.4K
14:47 318.24 318.24 318.23 318.24 22.6K
14:48 318.25 318.28 318.25 318.27 10.7K
14:49 318.28 318.28 318.23 318.23 11.7K
14:50 318.27 318.36 318.27 318.36 14.0K
14:51 318.33 318.34 318.32 318.34 7.8K
14:52 318.34 318.41 318.33 318.41 11.7K
14:53 318.43 318.48 318.41 318.48 7.4K
14:54 318.47 318.50 318.44 318.44 3.7K
14:55 318.41 318.42 318.40 318.40 7.4K
14:56 318.41 318.49 318.41 318.49 13.0K
14:57 318.47 318.47 318.45 318.47 7.7K
14:58 318.47 318.48 318.47 318.47 21.8K
14:59 318.49 318.49 318.47 318.47 9.3K
15:00 318.48 318.49 318.48 318.49 16.7K
15:01 318.49 318.55 318.49 318.53 12.2K
15:02 318.52 318.56 318.52 318.52 10.8K
15:03 318.50 318.50 318.41 318.41 13.2K
15:04 318.44 318.44 318.40 318.43 32.5K
15:05 318.49 318.49 318.45 318.45 16.0K
15:06 318.46 318.77 318.46 318.77 57.2K
15:07 318.78 318.83 318.78 318.78 10.8K
15:08 318.78 318.91 318.78 318.91 7.2K
15:09 318.88 318.93 318.87 318.93 13.9K
15:10 318.95 318.97 318.86 318.86 74.4K
15:11 318.80 318.80 318.72 318.72 37.5K
15:12 318.77 318.77 318.68 318.68 15.4K
15:13 318.63 318.67 318.61 318.67 28.8K
15:14 318.65 318.65 318.63 318.63 7.8K
15:15 318.63 318.63 318.62 318.63 5.2K
15:16 318.66 318.75 318.66 318.75 8.7K
15:17 318.75 318.75 318.66 318.68 17.7K
15:18 318.68 318.71 318.68 318.70 6.8K
15:19 318.72 318.79 318.72 318.77 13.9K
15:20 318.77 318.77 318.71 318.75 8.0K
15:21 318.75 318.75 318.72 318.72 9.1K
15:22 318.71 318.71 318.69 318.69 12.6K
15:23 318.72 318.72 318.69 318.71 19.4K
15:24 318.75 318.83 318.75 318.83 18.8K
15:25 318.85 318.85 318.79 318.79 6.1K
15:26 318.79 318.79 318.60 318.60 18.7K
15:27 318.56 318.56 318.55 318.55 43.0K
15:28 318.61 318.61 318.44 318.44 26.7K
15:29 318.28 318.40 318.28 318.40 33.7K
15:30 318.35 318.41 318.35 318.41 21.0K
15:31 318.36 318.36 318.29 318.29 38.6K
15:32 318.26 318.34 318.26 318.34 20.1K
15:33 318.38 318.44 318.38 318.44 28.0K
15:34 318.46 318.48 318.40 318.48 23.7K
15:35 318.53 318.61 318.53 318.55 11.9K
15:36 318.55 318.55 318.45 318.45 19.6K
15:37 318.46 318.53 318.46 318.49 17.8K
15:38 318.54 318.62 318.54 318.62 38.0K
15:39 318.63 318.68 318.63 318.64 26.3K
15:40 318.65 318.66 318.63 318.65 13.8K
15:41 318.63 318.69 318.60 318.69 51.5K
15:42 318.76 318.89 318.76 318.89 30.6K
15:43 318.92 318.92 318.79 318.79 21.4K
15:44 318.78 318.78 318.69 318.69 24.4K
15:45 318.56 318.62 318.56 318.62 40.8K
15:46 318.70 318.75 318.59 318.59 28.2K
15:47 318.66 318.77 318.66 318.77 20.9K
15:48 318.76 318.76 318.69 318.69 30.6K
15:49 318.72 318.73 318.68 318.68 30.5K
15:50 318.71 318.71 317.85 317.96 315.2K
15:51 318.01 318.01 317.65 317.83 249.3K
15:52 317.80 317.80 317.66 317.68 33.7K
15:53 317.75 317.75 317.56 317.69 77.9K
15:54 317.59 317.74 317.59 317.74 58.3K
15:55 317.80 318.05 317.80 318.02 187.0K
15:56 318.25 318.28 318.17 318.17 166.8K
15:57 318.17 318.20 318.17 318.20 67.2K
15:58 318.26 318.34 318.26 318.29 147.6K
15:59 318.23 318.29 318.21 318.21 191.1K
16:00 318.18 318.18 318.15 318.15 5,741.5K
16:01 318.15 318.15 318.15 318.15 143.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし