S

GSPTTUT
🏛️ カナダ →
349.24
最終更新: 2025-09-30
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
09:30 337.54 337.54 336.89 336.89 184.6K
09:31 336.71 336.71 335.85 336.39 65.1K
09:32 336.60 337.25 336.60 337.05 108.7K
09:33 337.20 337.39 337.20 337.21 32.1K
09:34 337.16 337.19 337.12 337.12 19.9K
09:35 337.38 337.66 337.37 337.66 26.6K
09:36 337.48 337.78 337.42 337.78 38.6K
09:37 337.92 337.92 337.82 337.82 27.9K
09:38 338.21 338.39 338.20 338.39 8.6K
09:39 338.44 338.44 337.73 337.73 17.8K
09:40 337.67 337.67 337.39 337.39 29.3K
09:41 337.71 337.73 337.61 337.61 38.4K
09:42 337.44 337.44 336.75 336.75 30.2K
09:43 336.82 337.74 336.82 337.74 33.3K
09:44 337.69 337.81 337.69 337.81 18.1K
09:45 337.64 337.78 337.51 337.78 60.3K
09:46 337.91 337.93 337.80 337.84 28.1K
09:47 337.78 337.78 337.28 337.28 37.6K
09:48 337.19 337.19 337.00 337.00 36.0K
09:49 336.76 336.76 336.45 336.61 58.1K
09:50 336.28 336.61 336.28 336.61 87.7K
09:51 336.59 336.84 336.59 336.83 71.9K
09:52 336.73 336.73 336.39 336.39 31.8K
09:53 336.36 336.75 336.36 336.75 46.3K
09:54 336.77 336.77 336.63 336.63 37.4K
09:55 336.76 336.76 336.71 336.71 48.5K
09:56 336.71 336.72 336.59 336.72 11.2K
09:57 336.71 336.78 336.55 336.55 17.9K
09:58 336.53 336.67 336.47 336.67 26.3K
09:59 336.79 336.94 336.79 336.94 24.0K
10:00 336.85 336.85 336.62 336.67 40.1K
10:01 336.71 336.84 336.65 336.84 33.3K
10:02 336.82 336.88 336.56 336.56 28.5K
10:03 336.36 336.66 336.36 336.66 70.6K
10:04 336.85 336.85 336.77 336.83 37.4K
10:05 336.86 337.02 336.80 336.80 33.0K
10:06 336.86 337.06 336.86 337.06 38.0K
10:07 337.46 337.49 337.41 337.46 28.9K
10:08 337.60 337.62 337.47 337.47 27.2K
10:09 337.46 337.66 337.46 337.66 13.4K
10:10 337.77 337.77 337.61 337.74 55.1K
10:11 337.74 337.77 337.74 337.76 27.3K
10:12 337.80 338.46 337.80 338.46 37.9K
10:13 338.64 339.08 338.64 339.08 53.0K
10:14 339.12 339.14 339.03 339.14 100.5K
10:15 339.12 339.50 339.10 339.50 35.9K
10:16 339.59 339.61 339.49 339.49 32.0K
10:17 339.55 339.55 339.45 339.45 11.3K
10:18 339.41 339.41 339.32 339.32 16.6K
10:19 339.43 339.54 339.43 339.50 23.9K
10:20 339.53 339.53 339.07 339.07 13.5K
10:21 339.03 339.03 338.86 338.86 29.4K
10:22 338.84 338.95 338.84 338.88 23.2K
10:23 338.80 338.82 338.70 338.82 17.0K
10:24 338.90 339.00 338.90 339.00 23.1K
10:25 339.12 339.12 339.02 339.02 79.8K
10:26 339.03 339.03 338.92 338.92 13.3K
10:27 338.93 338.95 338.89 338.89 17.3K
10:28 338.87 338.87 338.73 338.73 26.0K
10:29 338.74 338.83 338.74 338.81 23.2K
10:30 338.80 338.81 338.77 338.81 7.9K
10:31 338.77 338.78 338.72 338.75 25.8K
10:32 338.67 338.67 338.45 338.45 18.9K
10:33 338.33 338.43 338.22 338.23 36.1K
10:34 338.19 338.19 337.77 337.80 37.1K
10:35 337.97 337.97 337.88 337.88 48.2K
10:36 337.99 337.99 337.91 337.91 20.1K
10:37 337.86 337.95 337.86 337.95 19.5K
10:38 337.93 337.98 337.70 337.70 17.5K
10:39 337.56 337.64 337.53 337.64 33.2K
10:40 337.70 338.22 337.70 338.22 29.1K
10:41 338.25 338.27 338.19 338.19 12.4K
10:42 338.16 338.16 338.05 338.05 17.4K
10:43 338.08 338.08 337.94 337.99 21.5K
10:44 337.84 337.84 337.70 337.70 17.3K
10:45 337.70 337.71 337.66 337.71 25.1K
10:46 337.78 337.78 337.69 337.69 12.9K
10:47 337.77 337.89 337.77 337.89 16.1K
10:48 337.85 337.85 337.57 337.57 43.9K
10:49 337.51 337.52 337.47 337.47 12.1K
10:50 337.57 337.60 337.50 337.52 21.2K
10:51 337.52 337.58 337.51 337.58 9.9K
10:52 337.55 337.99 337.55 337.99 29.4K
10:53 338.05 338.12 338.05 338.06 14.6K
10:54 338.08 338.24 338.08 338.24 13.5K
10:55 338.19 338.19 338.09 338.09 17.9K
10:56 338.15 338.17 338.11 338.17 8.0K
10:57 338.22 338.31 338.22 338.29 15.6K
10:58 338.27 338.28 338.22 338.28 10.5K
10:59 338.12 338.20 338.12 338.20 12.1K
11:00 338.24 338.24 338.15 338.20 8.1K
11:01 338.03 338.06 337.93 337.93 16.4K
11:02 338.01 338.37 338.01 338.37 25.2K
11:03 338.51 338.57 338.51 338.57 13.7K
11:04 338.58 338.62 338.56 338.60 12.1K
11:05 338.66 338.75 338.65 338.75 25.3K
11:06 338.76 338.83 338.68 338.68 17.0K
11:07 338.70 338.87 338.70 338.87 11.7K
11:08 338.93 339.02 338.93 339.02 6.4K
11:09 339.02 339.16 339.02 339.16 15.0K
11:10 339.19 339.24 339.12 339.12 45.6K
11:11 339.15 339.17 339.12 339.12 7.7K
11:12 339.12 339.14 339.07 339.07 6.7K
11:13 339.03 339.03 338.83 338.83 21.1K
11:14 338.84 338.84 338.75 338.79 6.2K
11:15 338.73 338.73 338.68 338.73 14.7K
11:16 338.82 338.82 338.78 338.78 8.0K
11:17 338.65 338.65 338.46 338.46 17.2K
11:18 338.41 338.41 338.07 338.07 29.0K
11:19 338.35 338.35 338.17 338.17 19.4K
11:20 338.23 338.28 338.17 338.21 11.9K
11:21 338.18 338.27 338.18 338.25 10.2K
11:22 338.24 338.26 338.06 338.09 88.3K
11:23 338.06 338.06 338.00 338.06 17.5K
11:24 338.21 338.27 338.16 338.16 23.3K
11:25 338.15 338.15 338.06 338.06 12.4K
11:26 337.96 338.03 337.95 338.03 16.2K
11:27 338.07 338.08 338.01 338.02 10.1K
11:28 337.98 338.15 337.98 338.15 19.0K
11:29 338.10 338.13 338.10 338.12 11.4K
11:30 338.16 338.38 338.16 338.38 28.7K
11:31 338.44 338.60 338.44 338.60 12.9K
11:32 338.72 338.72 338.58 338.58 18.7K
11:33 338.68 338.85 338.68 338.68 26.3K
11:34 338.67 338.72 338.37 338.37 88.8K
11:35 338.28 338.28 338.18 338.18 7.6K
11:36 338.15 338.15 338.01 338.01 10.1K
11:37 338.11 338.15 338.11 338.13 14.6K
11:38 338.12 338.18 338.12 338.18 13.2K
11:39 338.26 338.39 338.26 338.34 18.4K
11:40 338.32 338.49 338.32 338.49 24.7K
11:41 338.46 338.47 338.43 338.45 5.3K
11:42 338.54 338.58 338.52 338.52 15.8K
11:43 338.52 338.52 338.45 338.45 7.0K
11:44 338.52 338.68 338.52 338.68 40.0K
11:45 338.69 338.69 338.59 338.59 12.5K
11:46 338.64 338.68 338.63 338.68 11.1K
11:47 338.69 338.77 338.67 338.69 11.9K
11:48 338.63 338.68 338.61 338.68 21.6K
11:49 338.67 338.67 338.56 338.56 13.2K
11:50 338.58 338.70 338.58 338.70 12.3K
11:51 338.70 338.70 338.59 338.59 6.6K
11:52 338.58 338.58 338.47 338.47 11.3K
11:53 338.46 338.47 338.42 338.42 6.0K
11:54 338.43 338.53 338.43 338.51 12.1K
11:55 338.49 338.54 338.49 338.54 22.4K
11:56 338.54 338.54 338.39 338.39 11.7K
11:57 338.36 338.36 338.32 338.36 22.2K
11:58 338.30 338.35 338.26 338.35 6.9K
11:59 338.35 338.35 338.30 338.30 5.0K
12:00 338.24 338.24 338.16 338.18 11.1K
12:01 338.15 338.16 338.09 338.09 9.6K
12:02 337.86 337.86 337.70 337.70 41.6K
12:03 337.70 337.70 337.67 337.69 25.7K
12:04 337.74 337.88 337.74 337.88 13.4K
12:05 337.86 337.93 337.86 337.90 5.3K
12:06 337.89 337.96 337.89 337.96 19.6K
12:07 338.09 338.15 338.01 338.01 36.6K
12:08 338.04 338.04 337.98 338.01 11.1K
12:09 338.00 338.00 337.95 337.95 13.4K
12:10 337.95 337.95 337.94 337.95 1.9K
12:11 337.92 337.92 337.86 337.87 10.9K
12:12 337.86 337.86 337.79 337.79 13.9K
12:13 337.77 337.83 337.76 337.83 11.9K
12:14 337.93 337.94 337.82 337.82 11.7K
12:15 337.85 337.89 337.85 337.89 7.6K
12:16 337.90 337.96 337.88 337.88 20.9K
12:17 337.90 337.91 337.87 337.91 10.6K
12:18 337.86 337.91 337.86 337.89 13.8K
12:19 337.87 337.94 337.87 337.93 11.3K
12:20 337.98 338.01 337.98 338.00 8.3K
12:21 338.00 338.11 338.00 338.11 19.9K
12:22 338.11 338.38 338.11 338.37 27.4K
12:23 338.38 338.41 338.36 338.36 8.2K
12:24 338.36 338.36 338.26 338.26 15.3K
12:25 338.23 338.23 338.19 338.23 16.4K
12:26 338.19 338.19 338.16 338.16 9.7K
12:27 338.16 338.31 338.16 338.26 22.9K
12:28 338.24 338.24 338.13 338.19 5.8K
12:29 338.19 338.19 338.08 338.08 11.4K
12:30 338.07 338.07 337.97 337.97 21.1K
12:31 337.94 337.94 337.86 337.86 10.8K
12:32 337.91 337.91 337.79 337.79 11.5K
12:33 337.77 337.85 337.77 337.85 11.1K
12:34 337.87 337.96 337.87 337.94 21.2K
12:35 337.94 337.97 337.85 337.85 74.6K
12:36 337.82 337.83 337.78 337.78 7.9K
12:37 337.88 337.88 337.84 337.84 11.2K
12:38 337.79 337.79 337.63 337.63 29.9K
12:39 337.61 337.64 337.61 337.64 7.0K
12:40 337.64 337.64 337.56 337.57 16.2K
12:41 337.55 337.57 337.54 337.57 4.8K
12:42 337.60 337.60 337.29 337.29 77.5K
12:43 337.33 337.33 337.30 337.30 1.9K
12:44 337.30 337.30 337.24 337.27 9.9K
12:45 337.30 337.30 337.20 337.26 11.3K
12:46 337.27 337.31 337.27 337.29 2.7K
12:47 337.30 337.34 337.30 337.30 8.4K
12:48 337.29 337.33 337.24 337.33 32.3K
12:49 337.33 337.53 337.33 337.53 31.2K
12:50 337.50 337.59 337.50 337.59 10.9K
12:51 337.57 337.57 337.50 337.55 13.0K
12:52 337.57 337.57 337.56 337.57 8.4K
12:53 337.54 337.55 337.51 337.51 4.6K
12:54 337.40 337.41 337.40 337.41 25.1K
12:55 337.41 337.41 337.40 337.40 13.1K
12:56 337.36 337.36 337.29 337.29 11.6K
12:57 337.26 337.26 337.07 337.14 22.2K
12:58 337.18 337.18 337.08 337.08 4.9K
12:59 337.08 337.10 337.08 337.10 4.0K
13:00 337.10 337.20 337.10 337.13 19.2K
13:01 337.14 337.16 337.05 337.05 12.4K
13:02 337.05 337.07 336.90 336.90 34.4K
13:03 336.85 336.85 336.67 336.67 37.7K
13:04 336.63 336.63 336.56 336.60 10.2K
13:05 336.58 336.58 336.39 336.42 20.8K
13:06 336.42 336.42 336.37 336.38 12.7K
13:07 336.44 336.44 336.39 336.41 9.3K
13:08 336.38 336.51 336.36 336.51 15.2K
13:09 336.50 336.54 336.49 336.54 11.7K
13:10 336.50 336.80 336.50 336.80 36.7K
13:11 336.82 336.85 336.81 336.85 4.4K
13:12 336.84 336.84 336.81 336.82 18.4K
13:13 336.79 336.80 336.74 336.80 8.6K
13:14 336.79 336.89 336.79 336.88 6.7K
13:15 336.76 336.81 336.76 336.81 11.6K
13:16 336.87 336.94 336.87 336.93 9.6K
13:17 336.89 336.90 336.82 336.86 18.3K
13:18 336.77 336.77 336.65 336.69 21.9K
13:19 336.70 336.76 336.69 336.71 8.8K
13:20 336.70 336.74 336.70 336.73 4.2K
13:21 336.74 336.87 336.74 336.87 12.3K
13:22 336.87 337.17 336.87 337.17 10.2K
13:23 337.18 337.18 337.15 337.15 29.7K
13:24 337.08 337.14 337.08 337.14 53.1K
13:25 337.13 337.14 337.08 337.13 48.0K
13:26 337.13 337.20 337.13 337.20 17.1K
13:27 337.19 337.19 337.11 337.11 43.8K
13:28 337.08 337.08 336.92 336.92 14.9K
13:29 336.91 336.94 336.91 336.91 10.6K
13:30 336.91 337.06 336.89 337.06 33.5K
13:31 337.07 337.07 336.98 336.98 9.9K
13:32 336.96 336.96 336.91 336.91 6.7K
13:33 336.90 336.95 336.88 336.89 9.0K
13:34 336.81 336.85 336.79 336.79 6.2K
13:35 336.77 336.84 336.77 336.84 9.0K
13:36 336.83 336.86 336.83 336.86 16.7K
13:37 336.85 336.92 336.85 336.88 20.8K
13:38 336.88 336.92 336.87 336.92 6.2K
13:39 336.89 336.90 336.82 336.82 10.5K
13:40 336.78 336.87 336.78 336.87 35.8K
13:41 336.90 336.97 336.90 336.96 15.6K
13:42 336.94 337.07 336.94 337.07 11.5K
13:43 337.10 337.16 337.09 337.14 2.9K
13:44 337.11 337.11 337.03 337.03 6.3K
13:45 337.06 337.08 336.98 337.08 16.4K
13:46 337.08 337.08 336.97 336.97 16.2K
13:47 336.94 336.99 336.94 336.98 8.8K
13:48 336.98 336.99 336.97 336.99 5.1K
13:49 336.99 337.04 336.99 337.04 3.7K
13:50 337.05 337.12 337.05 337.12 10.7K
13:51 337.11 337.18 337.11 337.18 20.5K
13:52 337.15 337.23 337.15 337.23 8.4K
13:53 337.26 337.26 336.96 336.96 11.7K
13:54 336.94 336.94 336.88 336.88 10.3K
13:55 337.00 337.00 336.92 336.96 11.9K
13:56 336.93 336.94 336.90 336.94 6.5K
13:57 336.96 337.01 336.96 337.01 12.0K
13:58 336.98 336.98 336.85 336.85 9.6K
13:59 336.81 336.81 336.72 336.72 7.7K
14:00 336.73 336.74 336.72 336.72 13.8K
14:01 336.75 336.75 336.62 336.62 17.8K
14:02 336.60 336.60 336.56 336.56 11.1K
14:03 336.55 336.55 336.35 336.44 33.8K
14:04 336.44 336.46 336.41 336.46 13.1K
14:05 336.43 336.43 336.37 336.41 15.4K
14:06 336.42 336.46 336.42 336.43 8.8K
14:07 336.43 336.43 336.31 336.31 6.2K
14:08 336.30 336.37 336.30 336.37 10.5K
14:09 336.36 336.40 336.29 336.29 22.0K
14:10 336.30 336.38 336.26 336.38 8.9K
14:11 336.39 336.39 336.37 336.37 9.2K
14:12 336.36 336.38 336.31 336.31 11.1K
14:13 336.31 336.38 336.31 336.37 64.5K
14:14 336.34 336.34 336.30 336.30 6.9K
14:15 336.31 336.50 336.31 336.50 17.7K
14:16 336.53 336.60 336.53 336.60 10.0K
14:17 336.66 336.66 336.61 336.66 4.0K
14:18 336.56 336.56 336.52 336.52 32.5K
14:19 336.46 336.47 336.44 336.44 19.3K
14:20 336.46 336.48 336.46 336.47 20.6K
14:21 336.46 336.49 336.46 336.46 7.3K
14:22 336.48 336.48 336.46 336.47 8.5K
14:23 336.47 336.49 336.47 336.49 10.6K
14:24 336.52 336.73 336.52 336.73 19.8K
14:25 336.74 336.74 336.70 336.74 9.1K
14:26 336.74 336.80 336.74 336.80 20.7K
14:27 336.81 336.88 336.81 336.88 13.2K
14:28 336.93 336.99 336.93 336.96 17.8K
14:29 336.93 336.93 336.93 336.93 3.3K
14:30 336.95 336.96 336.94 336.94 11.2K
14:31 336.94 336.98 336.94 336.97 8.1K
14:32 336.99 337.08 336.99 337.08 10.9K
14:33 337.07 337.12 337.07 337.12 12.3K
14:34 337.13 337.18 337.13 337.18 7.9K
14:35 337.18 337.18 337.09 337.09 12.4K
14:36 337.07 337.07 337.04 337.04 9.2K
14:37 337.03 337.08 337.03 337.08 8.3K
14:38 337.08 337.13 337.08 337.11 4.0K
14:39 337.13 337.22 337.13 337.22 43.8K
14:40 337.25 337.25 337.21 337.21 13.9K
14:41 337.21 337.23 337.17 337.17 6.8K
14:42 337.16 337.16 337.15 337.15 15.7K
14:43 337.18 337.20 337.18 337.18 13.9K
14:44 337.20 337.21 337.20 337.21 11.5K
14:45 337.21 337.36 337.21 337.36 18.8K
14:46 337.37 337.43 337.37 337.43 13.3K
14:47 337.41 337.53 337.41 337.53 9.8K
14:48 337.60 337.60 337.50 337.50 20.5K
14:49 337.46 337.46 337.44 337.44 17.9K
14:50 337.47 337.47 337.37 337.37 18.5K
14:51 337.33 337.33 337.25 337.29 19.8K
14:52 337.31 337.34 337.31 337.32 6.5K
14:53 337.32 337.33 337.30 337.33 9.6K
14:54 337.31 337.39 337.28 337.28 20.6K
14:55 337.31 337.35 337.29 337.35 13.7K
14:56 337.28 337.28 337.21 337.21 50.9K
14:57 337.21 337.21 337.06 337.12 13.3K
14:58 337.18 337.19 337.15 337.19 13.9K
14:59 337.25 337.36 337.25 337.36 9.5K
15:00 337.31 337.35 337.31 337.35 19.3K
15:01 337.46 337.47 337.46 337.47 17.9K
15:02 337.46 337.49 337.46 337.49 5.3K
15:03 337.51 337.54 337.50 337.50 46.1K
15:04 337.51 337.51 337.49 337.50 6.5K
15:05 337.55 337.62 337.54 337.62 11.5K
15:06 337.58 337.60 337.57 337.57 18.9K
15:07 337.57 337.67 337.55 337.67 19.9K
15:08 337.70 337.82 337.70 337.82 12.7K
15:09 337.79 337.79 337.57 337.57 19.8K
15:10 337.53 337.54 337.51 337.54 10.5K
15:11 337.58 337.60 337.58 337.60 10.9K
15:12 337.58 337.63 337.58 337.63 11.8K
15:13 337.64 337.66 337.64 337.66 7.4K
15:14 337.63 337.63 337.55 337.55 52.1K
15:15 337.55 337.65 337.55 337.65 15.3K
15:16 337.64 337.67 337.64 337.67 9.6K
15:17 337.68 337.68 337.58 337.58 17.4K
15:18 337.52 337.53 337.51 337.53 16.8K
15:19 337.52 337.52 337.37 337.37 17.2K
15:20 337.24 337.24 337.09 337.09 33.7K
15:21 336.92 337.01 336.92 336.98 34.9K
15:22 336.97 337.20 336.97 337.20 26.0K
15:23 337.21 337.32 337.21 337.32 19.5K
15:24 337.41 337.52 337.41 337.52 26.8K
15:25 337.48 337.48 337.37 337.41 28.6K
15:26 337.48 337.49 337.46 337.49 12.3K
15:27 337.54 337.57 337.51 337.51 25.2K
15:28 337.53 337.55 337.53 337.54 16.7K
15:29 337.49 337.50 337.47 337.50 14.7K
15:30 337.50 337.50 337.34 337.37 41.1K
15:31 337.39 337.42 337.39 337.39 18.7K
15:32 337.42 337.47 337.42 337.47 13.0K
15:33 337.47 337.50 337.47 337.50 29.3K
15:34 337.51 337.53 337.43 337.43 16.0K
15:35 337.37 337.37 337.33 337.33 42.8K
15:36 337.36 337.46 337.36 337.46 30.9K
15:37 337.47 337.60 337.47 337.58 24.5K
15:38 337.56 337.56 337.52 337.53 20.5K
15:39 337.54 337.61 337.53 337.61 19.0K
15:40 337.60 337.60 337.42 337.45 46.7K
15:41 337.47 337.49 337.47 337.49 15.8K
15:42 337.50 337.52 337.48 337.48 30.0K
15:43 337.49 337.57 337.49 337.57 31.3K
15:44 337.57 337.57 337.50 337.51 32.6K
15:45 337.53 337.56 337.46 337.56 51.0K
15:46 337.62 337.62 337.55 337.55 52.0K
15:47 337.69 337.85 337.69 337.85 103.8K
15:48 337.89 338.01 337.89 338.01 53.4K
15:49 338.00 338.07 338.00 338.07 31.0K
15:50 338.11 338.29 338.11 338.18 165.6K
15:51 338.31 338.31 338.04 338.04 136.1K
15:52 337.85 337.87 337.81 337.87 114.4K
15:53 337.89 337.89 337.86 337.86 62.9K
15:54 337.95 338.10 337.95 338.08 84.0K
15:55 338.06 338.06 338.03 338.03 144.0K
15:56 338.01 338.10 338.01 338.09 186.2K
15:57 338.07 338.07 338.02 338.02 124.7K
15:58 337.97 337.97 337.90 337.90 203.1K
15:59 337.90 337.90 337.84 337.84 303.6K
16:00 337.80 337.80 337.80 337.80 2,886.9K
16:01 337.80 337.80 337.80 337.80 21.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし