S

GSPTTUT
🏛️ カナダ →
351.69
最終更新: 2025-10-01
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
09:30 331.36 331.55 331.36 331.55 111.5K
09:31 331.37 331.45 331.37 331.37 39.6K
09:32 331.37 331.37 331.15 331.21 35.3K
09:33 331.07 331.07 330.84 330.84 35.8K
09:34 330.75 330.89 330.75 330.89 17.4K
09:35 330.95 331.01 330.84 330.84 39.1K
09:36 330.83 330.84 330.81 330.81 17.4K
09:37 330.71 330.77 330.59 330.59 11.2K
09:38 330.62 330.69 330.62 330.68 11.0K
09:39 330.70 330.88 330.70 330.88 36.6K
09:40 330.77 330.78 330.67 330.67 40.7K
09:41 330.71 330.71 330.62 330.67 25.1K
09:42 330.61 330.68 330.52 330.68 18.2K
09:43 330.68 330.79 330.68 330.79 7.4K
09:44 330.86 330.86 330.76 330.76 10.4K
09:45 330.76 330.89 330.76 330.89 18.9K
09:46 330.89 331.08 330.89 331.08 9.3K
09:47 331.10 331.10 330.91 330.91 54.5K
09:48 330.72 330.72 330.33 330.33 92.2K
09:49 330.33 330.34 330.31 330.32 10.8K
09:50 330.38 330.45 330.38 330.45 7.2K
09:51 330.45 330.50 330.43 330.50 18.4K
09:52 330.52 330.69 330.52 330.69 19.1K
09:53 330.70 330.81 330.70 330.81 8.2K
09:54 330.87 330.90 330.87 330.90 18.7K
09:55 331.00 331.00 330.88 330.91 10.2K
09:56 330.94 331.00 330.93 330.96 68.1K
09:57 330.95 330.95 330.69 330.76 31.3K
09:58 330.76 330.76 330.68 330.68 19.3K
09:59 330.74 330.86 330.74 330.83 8.1K
10:00 330.71 330.74 330.68 330.68 13.8K
10:01 330.61 330.69 330.61 330.61 12.4K
10:02 330.56 330.56 330.43 330.47 15.0K
10:03 330.55 330.59 330.50 330.53 20.2K
10:04 330.51 330.54 330.49 330.53 14.9K
10:05 330.53 330.87 330.53 330.87 16.5K
10:06 330.89 331.13 330.89 331.13 21.9K
10:07 331.23 331.23 331.17 331.17 17.9K
10:08 331.21 331.22 331.18 331.18 34.5K
10:09 331.20 331.44 331.20 331.44 19.3K
10:10 331.45 331.47 331.32 331.32 12.0K
10:11 331.33 331.33 331.29 331.30 5.6K
10:12 331.32 331.32 331.27 331.27 5.4K
10:13 331.30 331.33 331.30 331.33 8.1K
10:14 331.32 331.32 331.27 331.27 9.1K
10:15 331.25 331.25 331.15 331.15 14.6K
10:16 331.12 331.15 331.11 331.11 11.0K
10:17 331.11 331.11 331.09 331.09 7.4K
10:18 331.11 331.14 331.10 331.14 40.1K
10:19 331.15 331.20 331.13 331.20 9.9K
10:20 331.16 331.16 331.12 331.12 7.0K
10:21 331.14 331.27 331.14 331.27 14.3K
10:22 331.29 331.35 331.29 331.34 10.6K
10:23 331.36 331.46 331.36 331.46 8.1K
10:24 331.44 331.49 331.44 331.49 7.3K
10:25 331.49 331.49 331.36 331.39 9.6K
10:26 331.44 331.44 331.31 331.31 13.7K
10:27 331.32 331.32 331.30 331.31 9.1K
10:28 331.33 331.38 331.32 331.38 6.4K
10:29 331.29 331.29 331.24 331.28 9.7K
10:30 331.28 331.39 331.28 331.39 6.9K
10:31 331.38 331.38 331.35 331.38 13.5K
10:32 331.37 331.37 331.26 331.26 12.1K
10:33 331.25 331.28 331.25 331.28 8.8K
10:34 331.29 331.29 331.25 331.27 7.7K
10:35 331.26 331.36 331.26 331.35 55.5K
10:36 331.36 331.36 331.29 331.29 9.0K
10:37 331.29 331.50 331.29 331.50 13.4K
10:38 331.56 331.64 331.56 331.64 10.1K
10:39 331.54 331.56 331.53 331.56 12.8K
10:40 331.55 331.65 331.55 331.65 12.5K
10:41 331.71 331.71 331.65 331.65 13.5K
10:42 331.64 331.64 331.49 331.49 16.3K
10:43 331.48 331.48 331.45 331.45 13.7K
10:44 331.46 331.46 331.34 331.34 8.5K
10:45 331.35 331.38 331.16 331.16 23.3K
10:46 331.15 331.15 331.09 331.09 12.9K
10:47 331.09 331.09 331.06 331.06 8.3K
10:48 331.00 331.00 330.89 330.89 19.9K
10:49 330.83 330.92 330.83 330.91 16.1K
10:50 330.94 330.95 330.93 330.93 3.2K
10:51 330.96 331.07 330.96 331.04 18.8K
10:52 331.01 331.01 331.00 331.01 5.2K
10:53 331.02 331.03 330.99 330.99 5.5K
10:54 330.99 331.06 330.97 330.97 32.8K
10:55 330.96 331.07 330.96 331.07 10.9K
10:56 331.08 331.10 331.07 331.10 8.7K
10:57 331.08 331.09 331.07 331.07 10.4K
10:58 331.04 331.09 331.04 331.09 18.9K
10:59 331.09 331.13 331.08 331.13 8.1K
11:00 331.14 331.16 331.14 331.15 4.6K
11:01 331.15 331.16 331.11 331.11 6.1K
11:02 331.08 331.16 331.08 331.16 14.2K
11:03 331.18 331.18 331.18 331.18 6.7K
11:04 331.14 331.14 330.98 330.98 23.1K
11:05 330.98 331.01 330.97 331.00 4.2K
11:06 331.01 331.01 331.00 331.00 3.1K
11:07 331.05 331.05 330.98 330.98 6.6K
11:08 330.97 330.98 330.93 330.93 22.1K
11:09 330.92 330.93 330.92 330.92 5.7K
11:10 330.90 330.92 330.90 330.92 23.5K
11:11 330.88 330.88 330.84 330.84 33.1K
11:12 330.83 330.83 330.78 330.78 26.2K
11:13 330.77 330.77 330.67 330.67 16.8K
11:14 330.62 330.62 330.61 330.62 28.4K
11:15 330.61 330.75 330.59 330.74 10.2K
11:16 330.73 330.73 330.71 330.73 6.4K
11:17 330.72 330.72 330.69 330.69 11.9K
11:18 330.64 330.66 330.64 330.65 6.1K
11:19 330.63 330.70 330.63 330.70 3.7K
11:20 330.71 330.78 330.71 330.78 27.8K
11:21 330.75 330.76 330.73 330.73 18.0K
11:22 330.68 330.72 330.68 330.72 6.1K
11:23 330.73 330.78 330.73 330.74 16.7K
11:24 330.74 330.75 330.72 330.75 4.4K
11:25 330.69 330.70 330.69 330.70 8.4K
11:26 330.70 330.71 330.70 330.70 13.4K
11:27 330.67 330.68 330.66 330.68 13.3K
11:28 330.67 330.84 330.67 330.84 27.0K
11:29 330.86 330.91 330.86 330.89 6.3K
11:30 330.89 330.93 330.89 330.93 11.4K
11:31 330.94 331.03 330.93 331.03 10.4K
11:32 331.06 331.07 331.06 331.06 6.8K
11:33 331.07 331.17 331.07 331.17 43.1K
11:34 331.16 331.16 331.06 331.06 25.0K
11:35 331.07 331.07 331.04 331.04 15.9K
11:36 330.97 330.97 330.91 330.91 7.7K
11:37 330.90 330.93 330.90 330.91 4.8K
11:38 330.88 330.91 330.88 330.91 7.9K
11:39 330.90 330.96 330.89 330.96 4.6K
11:40 330.98 330.99 330.93 330.93 10.7K
11:41 330.95 330.95 330.92 330.92 4.9K
11:42 330.96 331.10 330.96 331.10 12.7K
11:43 331.12 331.16 331.12 331.16 16.0K
11:44 331.15 331.16 331.15 331.16 13.8K
11:45 331.17 331.17 331.08 331.08 15.4K
11:46 331.08 331.24 331.08 331.24 18.4K
11:47 331.26 331.38 331.26 331.38 18.1K
11:48 331.53 331.53 331.49 331.49 38.6K
11:49 331.49 331.50 331.47 331.50 8.3K
11:50 331.49 331.53 331.48 331.51 6.7K
11:51 331.46 331.46 331.33 331.33 7.7K
11:52 331.33 331.35 331.33 331.35 21.2K
11:53 331.36 331.36 331.33 331.33 3.4K
11:54 331.35 331.38 331.34 331.38 15.2K
11:55 331.38 331.38 331.37 331.38 7.3K
11:56 331.38 331.39 331.33 331.33 9.8K
11:57 331.36 331.37 331.33 331.33 5.1K
11:58 331.32 331.33 331.32 331.33 8.9K
11:59 331.36 331.36 331.32 331.32 3.5K
12:00 331.30 331.38 331.30 331.31 28.6K
12:01 331.29 331.30 331.18 331.18 30.2K
12:02 331.17 331.18 331.15 331.15 44.5K
12:03 331.14 331.21 331.13 331.21 6.7K
12:04 331.23 331.25 331.23 331.25 9.8K
12:05 331.22 331.26 331.22 331.25 5.8K
12:06 331.26 331.33 331.26 331.33 6.7K
12:07 331.34 331.35 331.32 331.35 7.6K
12:08 331.50 331.52 331.50 331.52 14.5K
12:09 331.52 331.53 331.51 331.51 4.2K
12:10 331.52 331.60 331.52 331.60 6.6K
12:11 331.57 331.59 331.53 331.53 5.4K
12:12 331.53 331.53 331.49 331.51 12.2K
12:13 331.49 331.51 331.49 331.51 4.5K
12:14 331.51 331.53 331.51 331.52 12.5K
12:15 331.52 331.59 331.52 331.55 12.6K
12:16 331.55 331.86 331.53 331.73 16.0K
12:17 331.73 331.78 331.73 331.77 7.2K
12:18 331.72 331.75 331.72 331.75 6.2K
12:19 331.74 331.83 331.74 331.83 79.4K
12:20 331.84 331.87 331.84 331.87 5.9K
12:21 331.94 331.94 331.89 331.89 6.8K
12:22 331.89 331.97 331.89 331.97 12.4K
12:23 331.96 331.96 331.91 331.92 7.9K
12:24 331.95 331.96 331.95 331.96 18.0K
12:25 331.90 331.91 331.84 331.84 10.7K
12:26 331.84 331.89 331.83 331.89 4.6K
12:27 331.87 331.87 331.85 331.86 21.9K
12:28 331.85 331.85 331.73 331.73 38.9K
12:29 331.73 331.73 331.71 331.71 3.1K
12:30 331.67 331.70 331.67 331.70 13.1K
12:31 331.86 331.88 331.86 331.88 11.7K
12:32 331.86 332.02 331.86 331.97 7.6K
12:33 331.97 331.99 331.97 331.98 8.4K
12:34 331.98 332.04 331.98 332.04 10.6K
12:35 332.04 332.08 332.04 332.08 21.3K
12:36 332.08 332.08 332.03 332.06 27.6K
12:37 332.07 332.07 332.01 332.02 24.8K
12:38 332.02 332.02 331.92 331.92 6.4K
12:39 331.92 331.92 331.88 331.89 9.0K
12:40 331.88 331.90 331.86 331.90 8.0K
12:41 331.90 331.92 331.90 331.92 71.4K
12:42 331.92 331.97 331.92 331.97 21.8K
12:43 331.98 331.98 331.84 331.84 5.9K
12:44 331.79 331.79 331.75 331.75 13.6K
12:45 331.75 331.75 331.68 331.68 26.5K
12:46 331.68 331.70 331.68 331.69 12.4K
12:47 331.68 331.68 331.66 331.66 21.6K
12:48 331.67 331.70 331.67 331.70 3.1K
12:49 331.71 331.71 331.70 331.70 4.9K
12:50 331.68 331.68 331.65 331.65 8.9K
12:51 331.66 331.68 331.65 331.68 7.6K
12:52 331.71 331.75 331.71 331.75 17.6K
12:53 331.76 331.89 331.75 331.89 13.4K
12:54 331.91 331.93 331.91 331.93 23.7K
12:55 331.93 331.94 331.93 331.94 1.7K
12:56 331.94 331.97 331.94 331.96 17.9K
12:57 331.94 331.95 331.93 331.93 5.0K
12:58 331.95 332.00 331.95 332.00 29.0K
12:59 332.00 332.00 331.97 331.97 5.8K
13:00 331.96 332.04 331.96 332.04 17.1K
13:01 332.04 332.05 332.04 332.05 3.8K
13:02 332.04 332.04 332.02 332.03 1.3K
13:03 332.03 332.03 331.96 331.96 13.3K
13:04 331.86 331.86 331.77 331.77 13.7K
13:05 331.84 331.84 331.81 331.82 17.2K
13:06 331.84 331.95 331.84 331.95 5.2K
13:07 331.95 331.95 331.80 331.80 11.0K
13:08 331.78 331.78 331.78 331.78 6.3K
13:09 331.79 331.79 331.77 331.77 6.9K
13:10 331.78 331.78 331.70 331.72 14.1K
13:11 331.72 331.72 331.65 331.65 9.8K
13:12 331.65 331.65 331.58 331.60 7.4K
13:13 331.61 331.70 331.61 331.70 7.2K
13:14 331.70 331.73 331.70 331.73 7.4K
13:15 331.73 331.74 331.66 331.66 6.0K
13:16 331.65 331.65 331.52 331.54 20.5K
13:17 331.54 331.58 331.54 331.56 11.0K
13:18 331.55 331.58 331.55 331.55 10.5K
13:19 331.54 331.54 331.48 331.48 13.4K
13:20 331.48 331.49 331.48 331.49 4.4K
13:21 331.56 331.63 331.56 331.63 20.7K
13:22 331.63 331.64 331.63 331.64 11.3K
13:23 331.65 331.65 331.60 331.60 6.2K
13:24 331.60 331.60 331.59 331.59 8.3K
13:25 331.57 331.57 331.56 331.57 4.9K
13:26 331.58 331.58 331.53 331.56 5.6K
13:27 331.58 331.59 331.55 331.55 27.0K
13:28 331.55 331.56 331.55 331.56 9.0K
13:29 331.54 331.54 331.53 331.54 3.6K
13:30 331.54 331.62 331.54 331.62 11.0K
13:31 331.66 331.70 331.66 331.70 19.7K
13:32 331.71 331.71 331.63 331.63 10.5K
13:33 331.62 331.62 331.57 331.57 11.0K
13:34 331.57 331.58 331.46 331.48 17.0K
13:35 331.48 331.54 331.48 331.52 2.5K
13:36 331.52 331.52 331.49 331.49 5.3K
13:37 331.50 331.50 331.42 331.42 5.0K
13:38 331.42 331.42 331.41 331.41 2.2K
13:39 331.42 331.42 331.41 331.41 15.0K
13:40 331.45 331.45 331.43 331.45 11.3K
13:41 331.45 331.51 331.45 331.51 5.8K
13:42 331.51 331.55 331.51 331.54 9.3K
13:43 331.55 331.58 331.54 331.58 14.4K
13:44 331.57 331.57 331.50 331.50 17.5K
13:45 331.48 331.56 331.48 331.54 4.8K
13:46 331.55 331.57 331.52 331.52 12.7K
13:47 331.51 331.54 331.47 331.47 67.1K
13:48 331.46 331.49 331.46 331.49 9.2K
13:49 331.50 331.50 331.48 331.49 9.4K
13:50 331.49 331.58 331.49 331.58 11.2K
13:51 331.59 331.76 331.59 331.76 8.7K
13:52 331.74 331.75 331.73 331.75 10.8K
13:53 331.80 331.80 331.79 331.80 19.1K
13:54 331.78 331.78 331.72 331.72 23.5K
13:55 331.73 331.74 331.71 331.71 8.9K
13:56 331.68 331.68 331.67 331.67 39.8K
13:57 331.65 331.81 331.65 331.81 10.3K
13:58 331.81 331.82 331.81 331.82 13.2K
13:59 331.83 331.83 331.83 331.83 17.0K
14:00 331.77 331.90 331.77 331.90 13.7K
14:01 331.96 331.98 331.96 331.98 13.9K
14:02 332.01 332.06 332.01 332.06 6.2K
14:03 332.06 332.21 332.06 332.21 26.9K
14:04 332.17 332.17 332.04 332.04 27.3K
14:05 332.03 332.05 332.03 332.05 4.2K
14:06 332.05 332.07 331.97 331.97 14.7K
14:07 331.93 331.98 331.93 331.95 9.2K
14:08 331.91 331.97 331.91 331.97 6.8K
14:09 331.96 332.07 331.96 332.05 8.8K
14:10 332.05 332.05 332.00 332.00 9.8K
14:11 332.00 332.00 331.92 331.96 11.5K
14:12 331.99 332.03 331.99 332.03 8.2K
14:13 332.04 332.04 332.01 332.01 16.3K
14:14 332.04 332.07 332.04 332.06 14.6K
14:15 332.05 332.05 331.91 332.02 29.7K
14:16 332.01 332.01 331.96 331.96 1.7K
14:17 331.96 332.06 331.96 332.06 4.4K
14:18 332.10 332.10 332.02 332.02 12.8K
14:19 332.01 332.05 331.99 331.99 10.3K
14:20 332.01 332.11 332.01 332.11 7.9K
14:21 332.11 332.11 332.01 332.01 11.4K
14:22 331.98 331.98 331.85 331.85 11.1K
14:23 331.84 331.92 331.83 331.92 10.7K
14:24 331.90 331.96 331.90 331.92 11.8K
14:25 331.91 331.91 331.74 331.74 13.8K
14:26 331.74 331.74 331.58 331.58 13.5K
14:27 331.60 331.60 331.43 331.43 13.9K
14:28 331.41 331.41 331.40 331.41 3.7K
14:29 331.42 331.42 331.41 331.42 3.8K
14:30 331.43 331.51 331.43 331.50 29.5K
14:31 331.50 331.50 331.38 331.38 10.3K
14:32 331.38 331.38 331.31 331.33 13.0K
14:33 331.33 331.35 331.33 331.34 3.4K
14:34 331.32 331.40 331.32 331.40 4.3K
14:35 331.48 331.51 331.47 331.49 7.4K
14:36 331.47 331.47 331.39 331.39 8.0K
14:37 331.41 331.41 331.33 331.33 27.1K
14:38 331.29 331.29 331.21 331.25 21.1K
14:39 331.25 331.29 331.25 331.29 4.6K
14:40 331.28 331.29 331.23 331.29 8.8K
14:41 331.31 331.36 331.31 331.36 17.4K
14:42 331.33 331.33 331.20 331.21 30.1K
14:43 331.22 331.25 331.21 331.21 3.5K
14:44 331.21 331.21 331.19 331.21 4.9K
14:45 331.22 331.43 331.22 331.43 18.3K
14:46 331.44 331.44 331.39 331.41 12.3K
14:47 331.40 331.43 331.40 331.41 6.9K
14:48 331.41 331.41 331.38 331.40 8.9K
14:49 331.39 331.41 331.37 331.41 19.0K
14:50 331.41 331.43 331.41 331.42 8.6K
14:51 331.41 331.46 331.39 331.46 15.1K
14:52 331.48 331.52 331.48 331.52 3.1K
14:53 331.52 331.62 331.52 331.62 26.2K
14:54 331.62 331.63 331.62 331.63 7.3K
14:55 331.65 331.68 331.65 331.68 32.1K
14:56 331.62 331.62 331.60 331.61 6.7K
14:57 331.60 331.63 331.60 331.60 14.5K
14:58 331.60 331.60 331.58 331.58 5.8K
14:59 331.58 331.63 331.58 331.63 14.3K
15:00 331.71 331.81 331.71 331.78 40.2K
15:01 331.78 331.78 331.71 331.71 20.7K
15:02 331.68 331.68 331.66 331.66 6.3K
15:03 331.64 331.73 331.64 331.73 11.0K
15:04 331.74 331.77 331.73 331.76 7.9K
15:05 331.77 331.78 331.68 331.71 24.7K
15:06 331.71 331.71 331.67 331.67 25.5K
15:07 331.64 331.64 331.54 331.57 20.6K
15:08 331.59 331.59 331.54 331.54 9.9K
15:09 331.53 331.53 331.50 331.52 4.0K
15:10 331.53 331.54 331.52 331.53 81.3K
15:11 331.53 331.54 331.52 331.54 80.8K
15:12 331.51 331.51 331.48 331.48 18.2K
15:13 331.48 331.48 331.48 331.48 13.1K
15:14 331.47 331.56 331.47 331.56 7.7K
15:15 331.60 331.60 331.51 331.51 58.1K
15:16 331.50 331.52 331.50 331.52 2.3K
15:17 331.51 331.55 331.49 331.49 15.0K
15:18 331.48 331.50 331.48 331.50 6.5K
15:19 331.51 331.51 331.47 331.48 15.9K
15:20 331.53 331.56 331.52 331.56 19.5K
15:21 331.56 331.57 331.55 331.55 16.7K
15:22 331.53 331.54 331.48 331.48 17.8K
15:23 331.54 331.54 331.51 331.51 16.2K
15:24 331.46 331.46 331.44 331.44 3.8K
15:25 331.45 331.45 331.40 331.43 31.6K
15:26 331.43 331.43 331.39 331.39 7.7K
15:27 331.39 331.39 331.26 331.26 35.9K
15:28 331.25 331.25 331.22 331.22 11.4K
15:29 331.21 331.22 331.20 331.20 18.4K
15:30 331.19 331.29 331.19 331.29 30.1K
15:31 331.29 331.29 331.29 331.29 19.9K
15:32 331.30 331.30 331.25 331.25 11.2K
15:33 331.24 331.24 331.09 331.09 65.4K
15:34 331.09 331.09 331.07 331.08 10.1K
15:35 331.08 331.08 331.07 331.07 35.7K
15:36 331.06 331.15 331.06 331.15 20.4K
15:37 331.17 331.21 331.17 331.21 18.4K
15:38 331.22 331.22 331.15 331.15 30.0K
15:39 331.09 331.09 331.03 331.03 25.5K
15:40 331.03 331.03 330.88 330.88 21.7K
15:41 330.97 330.97 330.87 330.87 47.9K
15:42 330.88 330.88 330.78 330.78 18.0K
15:43 330.83 330.89 330.83 330.89 32.2K
15:44 330.85 330.85 330.85 330.85 13.8K
15:45 330.86 330.90 330.85 330.85 24.2K
15:46 330.83 330.84 330.81 330.81 64.3K
15:47 330.81 330.93 330.81 330.93 23.2K
15:48 330.86 330.86 330.83 330.84 29.4K
15:49 330.92 330.95 330.90 330.90 41.0K
15:50 330.82 330.82 330.72 330.72 115.8K
15:51 330.76 330.88 330.76 330.88 82.0K
15:52 330.83 330.83 330.80 330.80 70.6K
15:53 330.81 330.81 330.78 330.81 52.2K
15:54 330.82 330.85 330.79 330.85 69.9K
15:55 330.79 330.85 330.75 330.75 100.9K
15:56 330.83 330.86 330.83 330.85 106.8K
15:57 330.86 330.86 330.77 330.77 86.7K
15:58 330.75 330.75 330.74 330.74 92.6K
15:59 330.76 330.87 330.76 330.85 169.7K
16:00 330.86 330.86 330.84 330.84 5,451.2K
16:01 330.84 330.84 330.84 330.84 20.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし