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
09:30 317.93 317.93 317.18 317.48 180.5K
09:31 317.46 317.46 316.74 316.74 41.7K
09:32 316.70 316.83 316.68 316.68 26.5K
09:33 316.81 316.83 316.76 316.82 15.9K
09:34 316.87 316.96 316.87 316.96 33.5K
09:35 317.02 317.05 317.01 317.03 31.6K
09:36 317.24 317.24 316.91 316.93 37.4K
09:37 316.82 316.82 316.62 316.62 54.5K
09:38 316.66 316.66 316.44 316.44 18.4K
09:39 316.54 316.90 316.54 316.90 40.7K
09:40 317.01 317.58 317.01 317.58 26.0K
09:41 317.65 317.74 317.59 317.74 26.9K
09:42 317.79 317.79 317.66 317.70 26.4K
09:43 317.52 317.52 317.33 317.33 15.9K
09:44 317.24 317.24 317.21 317.23 13.1K
09:45 317.44 317.51 317.41 317.51 17.3K
09:46 317.46 317.77 317.44 317.77 28.5K
09:47 317.87 318.14 317.87 318.14 19.0K
09:48 318.19 318.47 318.19 318.47 40.1K
09:49 318.29 318.36 318.29 318.33 21.5K
09:50 318.38 318.68 318.38 318.68 19.6K
09:51 318.95 318.95 318.88 318.89 9.1K
09:52 318.90 318.99 318.90 318.99 15.4K
09:53 319.00 319.37 319.00 319.37 47.3K
09:54 319.43 319.43 319.39 319.41 24.0K
09:55 319.43 319.48 319.36 319.36 30.4K
09:56 319.30 319.30 319.22 319.22 11.8K
09:57 319.10 319.10 319.03 319.03 12.6K
09:58 319.06 319.12 319.06 319.07 11.3K
09:59 319.07 319.08 318.97 318.97 13.2K
10:00 319.07 319.14 318.90 319.14 39.2K
10:01 319.22 319.62 319.22 319.62 18.0K
10:02 319.47 319.47 319.14 319.14 34.1K
10:03 319.14 319.14 319.04 319.04 18.3K
10:04 319.07 319.24 319.07 319.20 9.4K
10:05 319.20 319.20 319.16 319.16 7.1K
10:06 318.95 318.96 318.91 318.96 26.3K
10:07 318.92 318.92 318.73 318.73 16.7K
10:08 318.77 318.83 318.77 318.83 9.2K
10:09 318.82 318.86 318.79 318.79 10.4K
10:10 318.78 318.79 318.68 318.68 14.0K
10:11 318.68 318.72 318.51 318.51 15.9K
10:12 318.51 318.62 318.51 318.54 10.7K
10:13 318.48 318.48 318.38 318.41 18.7K
10:14 318.37 318.37 318.19 318.20 26.5K
10:15 318.18 318.32 318.18 318.32 19.1K
10:16 318.29 318.29 318.26 318.26 12.3K
10:17 318.32 318.50 318.32 318.40 29.4K
10:18 318.35 318.35 318.13 318.13 23.4K
10:19 318.16 318.22 318.16 318.21 18.7K
10:20 318.21 318.24 318.21 318.24 19.1K
10:21 318.26 318.31 318.22 318.31 12.5K
10:22 318.30 318.37 318.30 318.37 17.4K
10:23 318.41 318.45 318.41 318.45 12.8K
10:24 318.43 318.47 318.42 318.42 13.5K
10:25 318.40 318.44 318.40 318.40 18.1K
10:26 318.38 318.43 318.38 318.43 17.5K
10:27 318.36 318.41 318.36 318.41 15.6K
10:28 318.60 318.76 318.60 318.76 15.5K
10:29 318.80 318.90 318.80 318.90 16.9K
10:30 318.79 318.79 318.72 318.77 26.5K
10:31 318.84 318.86 318.82 318.86 11.0K
10:32 318.84 318.93 318.84 318.93 11.7K
10:33 318.95 318.95 318.89 318.89 15.5K
10:34 318.91 318.96 318.89 318.96 21.6K
10:35 319.04 319.04 318.91 318.95 38.3K
10:36 318.97 318.97 318.81 318.81 24.6K
10:37 318.81 318.84 318.81 318.84 13.3K
10:38 318.87 319.11 318.87 319.11 30.8K
10:39 319.17 319.28 319.17 319.28 30.1K
10:40 319.27 319.27 319.23 319.23 12.3K
10:41 319.25 319.33 319.25 319.33 14.5K
10:42 319.32 319.47 319.32 319.47 16.4K
10:43 319.53 319.70 319.53 319.70 14.8K
10:44 319.72 319.77 319.68 319.77 14.5K
10:45 319.74 319.74 319.68 319.68 18.3K
10:46 319.60 319.65 319.59 319.65 36.4K
10:47 319.64 319.76 319.64 319.76 12.3K
10:48 319.75 319.82 319.75 319.82 15.6K
10:49 319.83 319.88 319.83 319.88 11.5K
10:50 319.89 319.98 319.89 319.92 20.5K
10:51 319.88 319.93 319.84 319.93 13.4K
10:52 319.94 320.14 319.94 320.11 13.9K
10:53 320.12 320.12 319.96 319.96 9.9K
10:54 319.99 319.99 319.96 319.97 10.5K
10:55 319.96 319.96 319.84 319.86 21.2K
10:56 319.88 319.92 319.84 319.84 17.2K
10:57 319.86 319.98 319.86 319.98 43.4K
10:58 319.96 320.00 319.96 320.00 14.8K
10:59 320.06 320.12 320.06 320.08 11.1K
11:00 320.08 320.08 319.95 319.99 20.9K
11:01 319.96 319.96 319.90 319.90 11.2K
11:02 319.97 320.02 319.97 319.98 21.8K
11:03 319.95 319.95 319.89 319.89 12.5K
11:04 319.93 320.08 319.93 320.08 8.9K
11:05 320.07 320.12 320.06 320.12 17.7K
11:06 320.14 320.19 320.14 320.19 9.2K
11:07 320.19 320.19 320.05 320.05 15.7K
11:08 320.07 320.15 320.07 320.15 17.5K
11:09 320.13 320.14 320.13 320.13 8.1K
11:10 320.17 320.24 320.17 320.23 47.2K
11:11 320.25 320.41 320.25 320.41 51.4K
11:12 320.45 320.45 320.36 320.36 9.8K
11:13 320.37 320.37 320.34 320.34 8.3K
11:14 320.24 320.27 320.22 320.26 14.0K
11:15 320.27 320.31 320.27 320.31 21.0K
11:16 320.30 320.30 320.27 320.27 20.7K
11:17 320.28 320.28 320.18 320.18 32.6K
11:18 320.19 320.19 320.09 320.11 18.1K
11:19 320.11 320.11 320.08 320.09 21.1K
11:20 320.06 320.15 320.06 320.15 13.6K
11:21 320.16 320.24 320.16 320.24 16.4K
11:22 320.28 320.29 320.27 320.29 8.0K
11:23 320.29 320.38 320.29 320.38 12.3K
11:24 320.43 320.54 320.43 320.54 23.1K
11:25 320.69 320.74 320.68 320.74 29.7K
11:26 320.76 320.81 320.76 320.80 15.3K
11:27 320.80 320.80 320.76 320.76 16.2K
11:28 320.76 320.77 320.74 320.75 22.5K
11:29 320.81 320.81 320.76 320.81 14.2K
11:30 320.78 320.81 320.74 320.74 28.4K
11:31 320.76 320.77 320.69 320.69 8.9K
11:32 320.70 320.70 320.65 320.66 16.5K
11:33 320.67 320.71 320.67 320.69 12.2K
11:34 320.71 320.71 320.69 320.69 5.3K
11:35 320.76 320.76 320.74 320.74 43.7K
11:36 320.71 320.71 320.64 320.65 14.0K
11:37 320.71 320.76 320.71 320.72 15.6K
11:38 320.71 320.87 320.71 320.87 7.7K
11:39 320.88 320.98 320.88 320.97 14.8K
11:40 321.02 321.04 320.97 320.97 11.0K
11:41 320.98 321.01 320.96 320.96 9.3K
11:42 320.96 320.96 320.91 320.95 11.5K
11:43 320.95 320.95 320.90 320.90 12.4K
11:44 320.90 320.90 320.87 320.87 21.3K
11:45 320.87 320.99 320.87 320.95 13.9K
11:46 320.92 320.92 320.84 320.90 13.5K
11:47 320.91 320.98 320.91 320.98 15.2K
11:48 320.97 320.98 320.94 320.94 14.5K
11:49 320.95 320.99 320.95 320.98 23.1K
11:50 320.96 321.02 320.96 321.02 14.4K
11:51 321.07 321.07 321.03 321.03 12.3K
11:52 321.05 321.05 321.00 321.00 7.6K
11:53 321.01 321.01 320.99 321.01 8.2K
11:54 321.01 321.01 320.93 320.93 8.5K
11:55 320.90 320.90 320.83 320.83 11.1K
11:56 320.84 320.84 320.84 320.84 10.8K
11:57 320.85 320.85 320.78 320.78 7.8K
11:58 320.78 320.78 320.71 320.71 10.2K
11:59 320.70 320.70 320.70 320.70 12.3K
12:00 320.69 320.71 320.69 320.71 8.4K
12:01 320.70 320.70 320.64 320.64 13.3K
12:02 320.68 320.72 320.68 320.70 26.3K
12:03 320.65 320.68 320.65 320.67 18.1K
12:04 320.66 320.69 320.66 320.68 4.7K
12:05 320.70 320.72 320.70 320.72 8.2K
12:06 320.73 320.82 320.73 320.80 14.9K
12:07 320.82 320.84 320.82 320.82 11.6K
12:08 320.80 320.80 320.77 320.79 6.4K
12:09 320.79 320.82 320.79 320.79 63.9K
12:10 320.77 320.77 320.71 320.71 12.6K
12:11 320.70 320.70 320.69 320.69 15.4K
12:12 320.68 320.76 320.68 320.76 7.6K
12:13 320.81 320.84 320.80 320.84 16.8K
12:14 320.83 320.83 320.78 320.78 14.6K
12:15 320.75 320.79 320.75 320.79 8.3K
12:16 320.81 320.89 320.81 320.85 47.6K
12:17 320.85 320.88 320.85 320.88 5.6K
12:18 320.92 320.92 320.90 320.91 28.2K
12:19 320.92 320.96 320.92 320.96 8.5K
12:20 320.99 321.05 320.99 321.05 5.9K
12:21 321.12 321.13 321.12 321.12 8.1K
12:22 321.20 321.21 321.20 321.21 11.3K
12:23 321.26 321.26 321.18 321.18 20.3K
12:24 321.20 321.27 321.20 321.25 5.9K
12:25 321.28 321.28 321.27 321.28 16.6K
12:26 321.29 321.30 321.28 321.29 6.2K
12:27 321.29 321.29 321.13 321.13 28.0K
12:28 321.10 321.14 321.09 321.14 10.4K
12:29 320.93 320.93 320.92 320.92 5.5K
12:30 320.90 320.91 320.88 320.88 12.1K
12:31 320.80 320.81 320.79 320.81 6.5K
12:32 320.90 320.98 320.90 320.98 16.3K
12:33 321.04 321.04 321.02 321.02 4.9K
12:34 321.05 321.05 321.00 321.01 79.5K
12:35 321.01 321.01 321.00 321.01 2.9K
12:36 321.01 321.04 321.00 321.04 10.2K
12:37 321.04 321.04 321.01 321.03 6.2K
12:38 321.02 321.05 321.01 321.01 8.0K
12:39 321.00 321.00 320.94 320.96 6.0K
12:40 320.99 320.99 320.91 320.91 18.6K
12:41 320.92 320.92 320.90 320.90 4.5K
12:42 320.89 320.94 320.88 320.94 7.5K
12:43 320.91 320.91 320.90 320.90 8.0K
12:44 320.90 320.95 320.90 320.95 7.9K
12:45 320.96 320.96 320.89 320.89 12.8K
12:46 320.87 320.87 320.81 320.81 7.7K
12:47 320.81 320.81 320.74 320.75 8.9K
12:48 320.75 320.75 320.68 320.68 4.8K
12:49 320.62 320.72 320.62 320.72 14.8K
12:50 320.72 320.72 320.69 320.69 3.2K
12:51 320.69 320.69 320.66 320.66 6.7K
12:52 320.63 320.63 320.55 320.55 8.2K
12:53 320.59 320.63 320.58 320.59 11.2K
12:54 320.57 320.57 320.49 320.49 10.9K
12:55 320.42 320.51 320.42 320.50 11.4K
12:56 320.50 320.52 320.48 320.52 16.0K
12:57 320.55 320.56 320.54 320.54 10.5K
12:58 320.55 320.60 320.55 320.60 15.5K
12:59 320.54 320.59 320.54 320.59 13.5K
13:00 320.59 320.59 320.50 320.52 12.6K
13:01 320.50 320.53 320.50 320.52 13.7K
13:02 320.62 320.63 320.62 320.63 15.4K
13:03 320.64 320.66 320.59 320.59 40.6K
13:04 320.59 320.59 320.50 320.50 7.7K
13:05 320.50 320.51 320.43 320.43 8.1K
13:06 320.41 320.41 320.38 320.39 15.1K
13:07 320.39 320.39 320.30 320.31 12.9K
13:08 320.31 320.39 320.31 320.39 5.5K
13:09 320.40 320.42 320.40 320.41 6.8K
13:10 320.41 320.50 320.41 320.50 19.9K
13:11 320.45 320.45 320.41 320.43 5.8K
13:12 320.48 320.58 320.48 320.58 9.0K
13:13 320.57 320.57 320.51 320.53 12.8K
13:14 320.51 320.56 320.51 320.56 3.1K
13:15 320.59 320.63 320.59 320.63 5.2K
13:16 320.65 320.70 320.65 320.70 27.7K
13:17 320.71 320.71 320.68 320.68 23.2K
13:18 320.68 320.69 320.66 320.66 10.8K
13:19 320.59 320.61 320.52 320.52 26.2K
13:20 320.51 320.52 320.51 320.52 5.6K
13:21 320.54 320.54 320.51 320.53 9.7K
13:22 320.56 320.56 320.56 320.56 6.4K
13:23 320.59 320.63 320.59 320.60 8.3K
13:24 320.58 320.58 320.57 320.57 6.3K
13:25 320.56 320.57 320.56 320.56 5.6K
13:26 320.53 320.53 320.52 320.53 12.7K
13:27 320.55 320.56 320.53 320.53 11.9K
13:28 320.48 320.48 320.38 320.38 20.9K
13:29 320.38 320.51 320.38 320.51 9.7K
13:30 320.50 320.55 320.50 320.53 8.8K
13:31 320.55 320.59 320.53 320.59 11.8K
13:32 320.56 320.56 320.50 320.50 8.2K
13:33 320.50 320.50 320.47 320.47 5.1K
13:34 320.46 320.48 320.46 320.48 7.5K
13:35 320.44 320.47 320.44 320.47 9.5K
13:36 320.47 320.48 320.46 320.48 5.6K
13:37 320.48 320.52 320.48 320.52 7.6K
13:38 320.53 320.56 320.53 320.55 7.8K
13:39 320.59 320.62 320.59 320.60 7.9K
13:40 320.60 320.65 320.60 320.65 7.4K
13:41 320.67 320.71 320.67 320.71 12.7K
13:42 320.69 320.69 320.63 320.63 20.1K
13:43 320.57 320.57 320.49 320.49 14.5K
13:44 320.50 320.50 320.39 320.39 23.4K
13:45 320.39 320.39 320.24 320.24 12.9K
13:46 320.21 320.21 320.08 320.08 10.2K
13:47 320.04 320.05 320.02 320.03 7.4K
13:48 320.00 320.00 319.93 319.93 16.1K
13:49 319.96 319.96 319.86 319.86 6.6K
13:50 319.90 320.03 319.90 320.03 16.6K
13:51 320.08 320.11 320.08 320.11 26.3K
13:52 320.13 320.13 320.10 320.10 8.2K
13:53 320.10 320.10 320.06 320.06 8.3K
13:54 320.09 320.10 320.07 320.10 23.7K
13:55 320.06 320.06 319.97 319.97 12.9K
13:56 319.95 320.00 319.92 320.00 11.5K
13:57 320.00 320.00 319.96 319.96 10.2K
13:58 319.96 319.96 319.94 319.95 10.8K
13:59 319.96 319.96 319.92 319.93 26.2K
14:00 319.88 319.88 319.74 319.74 24.3K
14:01 319.76 319.76 319.63 319.66 19.4K
14:02 319.64 319.64 319.57 319.57 17.6K
14:03 319.56 319.56 319.55 319.56 12.7K
14:04 319.58 319.62 319.57 319.62 9.7K
14:05 319.63 319.63 319.49 319.49 16.2K
14:06 319.51 319.53 319.50 319.53 18.6K
14:07 319.53 319.53 319.50 319.50 7.4K
14:08 319.49 319.49 319.44 319.46 14.3K
14:09 319.42 319.43 319.42 319.42 14.7K
14:10 319.41 319.41 319.36 319.38 21.5K
14:11 319.35 319.35 319.20 319.20 27.9K
14:12 319.22 319.29 319.22 319.29 11.6K
14:13 319.25 319.25 319.15 319.15 20.0K
14:14 319.15 319.18 319.13 319.13 12.2K
14:15 319.13 319.20 319.13 319.20 8.7K
14:16 319.20 319.23 319.20 319.23 7.5K
14:17 319.24 319.25 319.24 319.25 2.7K
14:18 319.23 319.26 319.22 319.25 11.9K
14:19 319.29 319.31 319.29 319.31 24.4K
14:20 319.28 319.28 319.25 319.25 6.1K
14:21 319.26 319.30 319.26 319.26 15.8K
14:22 319.25 319.27 319.25 319.27 14.8K
14:23 319.30 319.38 319.30 319.38 11.8K
14:24 319.41 319.46 319.41 319.46 13.5K
14:25 319.44 319.49 319.44 319.49 11.7K
14:26 319.51 319.53 319.49 319.53 16.8K
14:27 319.58 319.63 319.58 319.63 15.7K
14:28 319.61 319.61 319.57 319.61 5.7K
14:29 319.62 319.63 319.62 319.63 2.1K
14:30 319.63 319.63 319.56 319.56 15.1K
14:31 319.57 319.58 319.54 319.58 24.8K
14:32 319.58 319.58 319.55 319.55 19.1K
14:33 319.59 319.61 319.59 319.59 23.9K
14:34 319.61 319.63 319.60 319.60 2.2K
14:35 319.59 319.59 319.57 319.59 4.9K
14:36 319.60 319.61 319.57 319.61 12.8K
14:37 319.54 319.54 319.43 319.43 44.0K
14:38 319.41 319.41 319.39 319.39 20.3K
14:39 319.39 319.39 319.31 319.31 52.7K
14:40 319.33 319.36 319.33 319.36 41.2K
14:41 319.36 319.36 319.35 319.36 7.5K
14:42 319.35 319.35 319.33 319.35 20.1K
14:43 319.32 319.32 319.31 319.31 16.1K
14:44 319.31 319.32 319.30 319.32 21.5K
14:45 319.35 319.38 319.26 319.26 24.9K
14:46 319.25 319.26 319.24 319.24 17.9K
14:47 319.26 319.27 319.26 319.27 8.6K
14:48 319.27 319.28 319.25 319.28 14.4K
14:49 319.27 319.27 319.22 319.26 9.1K
14:50 319.27 319.29 319.26 319.29 10.7K
14:51 319.27 319.28 319.24 319.25 10.5K
14:52 319.25 319.35 319.25 319.35 11.6K
14:53 319.32 319.34 319.32 319.33 23.0K
14:54 319.37 319.37 319.31 319.31 6.6K
14:55 319.31 319.40 319.30 319.40 21.9K
14:56 319.38 319.40 319.38 319.40 4.1K
14:57 319.44 319.44 319.40 319.40 12.4K
14:58 319.48 319.48 319.45 319.45 6.9K
14:59 319.46 319.49 319.46 319.47 7.5K
15:00 319.47 319.49 319.44 319.44 10.8K
15:01 319.43 319.43 319.41 319.42 9.8K
15:02 319.42 319.43 319.41 319.41 7.9K
15:03 319.42 319.47 319.40 319.46 13.2K
15:04 319.45 319.48 319.45 319.48 5.5K
15:05 319.50 319.59 319.50 319.58 7.3K
15:06 319.59 319.61 319.59 319.59 21.4K
15:07 319.58 319.62 319.57 319.62 16.4K
15:08 319.62 319.62 319.61 319.61 5.6K
15:09 319.60 319.60 319.57 319.60 8.1K
15:10 319.57 319.57 319.53 319.53 13.1K
15:11 319.49 319.71 319.49 319.71 11.2K
15:12 319.74 319.76 319.74 319.75 11.9K
15:13 319.80 319.80 319.74 319.75 7.8K
15:14 319.78 319.80 319.75 319.75 6.2K
15:15 319.75 319.78 319.75 319.78 10.5K
15:16 319.85 319.89 319.85 319.89 11.4K
15:17 319.88 319.89 319.86 319.86 8.2K
15:18 319.86 319.86 319.84 319.84 14.3K
15:19 319.85 319.94 319.85 319.94 9.1K
15:20 319.92 319.94 319.92 319.94 10.3K
15:21 319.92 319.92 319.84 319.84 14.7K
15:22 319.90 319.95 319.89 319.95 18.8K
15:23 319.97 320.00 319.97 320.00 23.7K
15:24 319.99 320.05 319.99 320.05 12.9K
15:25 320.09 320.12 320.08 320.12 7.5K
15:26 320.06 320.12 320.06 320.12 21.2K
15:27 320.05 320.05 320.02 320.02 8.6K
15:28 320.02 320.02 319.95 319.98 11.2K
15:29 319.97 320.01 319.97 320.01 10.7K
15:30 320.01 320.17 320.01 320.17 34.3K
15:31 320.17 320.27 320.11 320.27 19.5K
15:32 320.27 320.43 320.27 320.43 48.4K
15:33 320.46 320.46 320.39 320.39 11.8K
15:34 320.36 320.40 320.34 320.34 24.2K
15:35 320.35 320.44 320.35 320.44 15.5K
15:36 320.49 320.49 320.41 320.41 26.8K
15:37 320.33 320.33 320.25 320.25 38.8K
15:38 320.24 320.29 320.21 320.29 14.9K
15:39 320.28 320.28 320.25 320.25 13.2K
15:40 320.23 320.37 320.23 320.36 20.5K
15:41 320.33 320.33 320.28 320.28 27.5K
15:42 320.31 320.38 320.31 320.38 19.4K
15:43 320.36 320.44 320.36 320.44 24.5K
15:44 320.43 320.50 320.43 320.50 21.6K
15:45 320.48 320.52 320.48 320.51 55.0K
15:46 320.53 320.57 320.53 320.57 22.1K
15:47 320.65 320.72 320.65 320.71 26.0K
15:48 320.71 320.71 320.64 320.65 26.7K
15:49 320.60 320.61 320.58 320.61 33.4K
15:50 320.95 321.09 320.95 321.02 184.0K
15:51 320.98 321.07 320.98 321.07 50.1K
15:52 320.88 320.88 320.78 320.78 108.1K
15:53 320.74 320.74 320.64 320.64 62.4K
15:54 320.66 320.66 320.55 320.55 69.0K
15:55 320.60 320.69 320.57 320.57 100.0K
15:56 320.61 320.62 320.59 320.60 118.6K
15:57 320.59 320.72 320.58 320.63 121.8K
15:58 320.66 320.69 320.64 320.64 120.5K
15:59 320.66 320.66 320.48 320.50 280.0K
16:00 320.66 320.66 320.66 320.66 4,783.3K
16:01 320.66 320.66 320.66 320.66 20.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし