S

GSPTTUT
🏛️ カナダ →
347.21
最終更新: 2025-09-29
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
09:30 337.92 337.92 337.36 337.36 171.8K
09:31 337.32 337.33 337.11 337.11 44.2K
09:32 337.17 337.17 336.94 336.94 28.8K
09:33 336.91 337.32 336.91 337.21 13.1K
09:34 337.14 337.23 337.14 337.21 7.9K
09:35 337.10 337.10 336.83 336.86 27.0K
09:36 336.70 336.70 336.58 336.58 27.8K
09:37 336.59 336.72 336.59 336.68 10.1K
09:38 336.55 336.70 336.55 336.69 24.7K
09:39 336.67 336.67 336.56 336.58 10.9K
09:40 336.71 336.71 336.63 336.65 19.9K
09:41 336.66 336.77 336.66 336.67 25.6K
09:42 336.63 336.63 336.51 336.60 25.8K
09:43 336.63 336.66 336.54 336.54 4.4K
09:44 336.48 336.64 336.37 336.64 13.4K
09:45 336.63 336.85 336.63 336.85 18.1K
09:46 336.91 336.92 336.84 336.84 16.5K
09:47 336.85 336.86 336.85 336.86 8.8K
09:48 336.87 336.93 336.87 336.91 16.0K
09:49 336.91 337.01 336.91 336.95 24.4K
09:50 336.98 337.13 336.98 337.13 21.2K
09:51 337.28 337.28 337.17 337.20 15.8K
09:52 337.24 337.48 337.24 337.40 13.7K
09:53 337.37 337.37 337.34 337.37 7.4K
09:54 337.34 337.35 337.27 337.27 15.7K
09:55 337.25 337.25 337.13 337.13 25.2K
09:56 337.15 337.23 337.14 337.23 8.0K
09:57 337.26 337.38 337.26 337.37 12.3K
09:58 337.36 337.38 337.36 337.37 16.7K
09:59 337.36 337.66 337.36 337.66 31.2K
10:00 337.72 337.72 337.67 337.68 63.5K
10:01 337.69 337.69 337.55 337.56 14.2K
10:02 337.50 337.74 337.50 337.74 19.6K
10:03 337.74 337.75 337.74 337.74 3.1K
10:04 337.75 337.84 337.75 337.80 12.7K
10:05 337.82 337.89 337.82 337.89 21.5K
10:06 337.84 337.86 337.61 337.61 72.5K
10:07 337.60 337.62 337.50 337.50 23.6K
10:08 337.52 337.55 337.52 337.53 5.4K
10:09 337.53 337.60 337.53 337.59 33.5K
10:10 337.57 337.59 337.55 337.55 5.4K
10:11 337.60 337.70 337.60 337.70 7.4K
10:12 337.72 337.80 337.72 337.72 19.2K
10:13 337.72 337.72 337.69 337.72 9.1K
10:14 337.61 337.61 337.58 337.58 16.4K
10:15 337.58 337.58 337.45 337.45 16.6K
10:16 337.45 337.58 337.45 337.58 9.0K
10:17 337.61 337.64 337.61 337.63 4.1K
10:18 337.68 337.73 337.68 337.68 9.5K
10:19 337.66 337.66 337.66 337.66 8.8K
10:20 337.69 337.69 337.65 337.67 6.9K
10:21 337.71 337.71 337.58 337.58 28.4K
10:22 337.60 337.60 337.58 337.58 7.1K
10:23 337.48 337.50 337.46 337.50 9.4K
10:24 337.49 337.49 337.46 337.46 7.5K
10:25 337.44 337.53 337.44 337.53 12.3K
10:26 337.59 337.60 337.59 337.60 7.1K
10:27 337.57 337.62 337.57 337.61 14.0K
10:28 337.60 337.60 337.59 337.59 18.6K
10:29 337.62 337.62 337.43 337.43 9.9K
10:30 337.44 337.51 337.44 337.44 19.7K
10:31 337.45 337.53 337.45 337.53 8.3K
10:32 337.52 337.54 337.47 337.49 11.0K
10:33 337.50 337.53 337.49 337.50 8.0K
10:34 337.50 337.52 337.50 337.52 8.7K
10:35 337.52 337.56 337.47 337.56 9.9K
10:36 337.59 337.61 337.57 337.59 29.8K
10:37 337.53 337.53 337.42 337.42 15.6K
10:38 337.37 337.37 337.22 337.22 44.6K
10:39 337.19 337.28 337.18 337.24 20.3K
10:40 337.25 337.28 337.22 337.25 7.4K
10:41 337.24 337.24 337.16 337.16 15.5K
10:42 337.19 337.20 337.19 337.20 11.6K
10:43 337.20 337.20 337.04 337.06 8.5K
10:44 337.05 337.05 336.95 336.95 14.2K
10:45 336.95 336.95 336.91 336.91 9.2K
10:46 336.91 336.94 336.91 336.94 10.3K
10:47 336.90 336.90 336.79 336.79 20.4K
10:48 336.79 336.86 336.79 336.86 11.3K
10:49 336.84 336.84 336.80 336.81 9.2K
10:50 336.79 336.81 336.77 336.77 26.2K
10:51 336.77 336.77 336.76 336.76 17.6K
10:52 336.77 336.80 336.77 336.79 9.6K
10:53 336.79 336.79 336.75 336.77 6.7K
10:54 336.79 336.79 336.73 336.73 10.0K
10:55 336.72 336.78 336.72 336.78 7.9K
10:56 336.79 336.80 336.78 336.80 6.3K
10:57 336.80 336.80 336.69 336.69 11.2K
10:58 336.69 336.69 336.66 336.66 4.3K
10:59 336.69 336.69 336.60 336.62 8.9K
11:00 336.61 336.68 336.61 336.68 4.4K
11:01 336.68 336.68 336.64 336.64 7.7K
11:02 336.60 336.66 336.60 336.66 10.0K
11:03 336.62 336.62 336.61 336.61 7.8K
11:04 336.63 336.73 336.63 336.73 16.2K
11:05 336.74 336.77 336.74 336.75 7.5K
11:06 336.74 336.74 336.69 336.69 7.0K
11:07 336.68 336.68 336.62 336.62 23.5K
11:08 336.60 336.72 336.60 336.72 9.1K
11:09 336.76 336.79 336.76 336.79 13.3K
11:10 336.80 336.80 336.79 336.80 2.2K
11:11 336.80 336.83 336.80 336.83 1.3K
11:12 336.85 336.92 336.85 336.90 20.9K
11:13 336.88 336.91 336.88 336.89 30.1K
11:14 336.89 336.89 336.86 336.86 7.5K
11:15 336.86 336.86 336.77 336.77 7.8K
11:16 336.73 336.77 336.73 336.75 41.8K
11:17 336.72 336.72 336.68 336.68 14.0K
11:18 336.69 336.77 336.69 336.77 10.0K
11:19 336.76 336.80 336.75 336.80 12.9K
11:20 336.80 336.86 336.76 336.86 30.9K
11:21 336.85 336.85 336.73 336.73 12.7K
11:22 336.74 336.75 336.74 336.75 3.0K
11:23 336.75 336.76 336.74 336.76 8.2K
11:24 336.81 336.98 336.81 336.98 16.2K
11:25 337.00 337.00 336.97 336.97 16.1K
11:26 336.99 337.13 336.99 337.13 22.2K
11:27 337.14 337.15 337.13 337.13 3.3K
11:28 337.13 337.18 337.13 337.16 5.1K
11:29 337.15 337.18 337.15 337.18 17.4K
11:30 337.14 337.14 337.07 337.07 39.9K
11:31 337.04 337.04 337.00 337.00 3.5K
11:32 337.00 337.00 336.95 336.96 11.6K
11:33 336.95 336.95 336.86 336.88 9.5K
11:34 336.88 336.88 336.85 336.85 3.1K
11:35 336.85 336.88 336.85 336.85 5.5K
11:36 336.85 336.88 336.85 336.88 6.2K
11:37 336.91 336.91 336.90 336.91 4.2K
11:38 336.91 336.98 336.90 336.98 14.9K
11:39 337.00 337.06 337.00 337.06 7.8K
11:40 337.06 337.10 337.01 337.01 8.9K
11:41 336.91 336.96 336.91 336.93 19.3K
11:42 336.92 336.95 336.92 336.93 7.4K
11:43 336.93 337.01 336.93 337.01 6.9K
11:44 337.05 337.08 337.05 337.08 8.9K
11:45 337.08 337.08 336.99 337.03 10.0K
11:46 337.07 337.07 337.03 337.03 25.7K
11:47 337.03 337.03 337.00 337.00 2.9K
11:48 337.00 337.00 336.96 336.96 5.0K
11:49 336.96 336.96 336.85 336.85 7.2K
11:50 336.80 336.80 336.77 336.78 13.3K
11:51 336.79 336.80 336.78 336.80 9.5K
11:52 336.91 336.95 336.91 336.95 9.0K
11:53 336.91 336.93 336.91 336.93 5.0K
11:54 336.97 337.00 336.97 337.00 6.1K
11:55 337.00 337.03 337.00 337.02 5.7K
11:56 337.05 337.07 337.04 337.07 4.6K
11:57 337.10 337.14 337.10 337.13 14.6K
11:58 337.13 337.16 337.12 337.16 10.5K
11:59 337.14 337.20 337.14 337.20 21.8K
12:00 337.21 337.22 337.20 337.22 6.2K
12:01 337.25 337.25 337.23 337.23 7.2K
12:02 337.22 337.22 337.08 337.08 12.5K
12:03 337.06 337.06 337.01 337.01 1.6K
12:04 337.02 337.02 337.01 337.01 3.8K
12:05 337.01 337.01 336.98 336.99 11.3K
12:06 336.97 336.97 336.94 336.94 16.6K
12:07 336.96 337.01 336.96 337.01 2.7K
12:08 336.98 337.01 336.98 337.00 25.1K
12:09 337.01 337.01 337.00 337.01 5.9K
12:10 337.01 337.01 337.00 337.00 4.5K
12:11 337.00 337.04 337.00 337.04 6.9K
12:12 337.03 337.03 336.98 336.98 2.7K
12:13 336.99 336.99 336.96 336.96 4.9K
12:14 336.96 336.96 336.86 336.86 44.8K
12:15 336.86 336.86 336.86 336.86 2.8K
12:16 336.86 336.86 336.82 336.82 10.4K
12:17 336.76 336.78 336.72 336.78 35.2K
12:18 336.78 336.79 336.78 336.79 12.2K
12:19 336.78 336.78 336.78 336.78 3.6K
12:20 336.78 336.78 336.76 336.77 2.2K
12:21 336.76 336.79 336.76 336.79 7.3K
12:22 336.79 336.79 336.76 336.76 10.5K
12:23 336.76 336.77 336.70 336.70 7.6K
12:24 336.71 336.71 336.69 336.69 2.3K
12:25 336.69 336.69 336.62 336.62 8.4K
12:26 336.63 336.64 336.62 336.64 6.6K
12:27 336.64 336.65 336.63 336.63 2.4K
12:28 336.62 336.63 336.58 336.58 13.3K
12:29 336.58 336.58 336.53 336.54 11.4K
12:30 336.62 336.66 336.62 336.63 22.9K
12:31 336.63 336.67 336.63 336.67 11.8K
12:32 336.70 336.81 336.69 336.81 8.2K
12:33 336.83 336.95 336.83 336.95 11.9K
12:34 336.97 336.98 336.97 336.98 3.1K
12:35 336.99 337.00 336.98 336.99 10.4K
12:36 337.05 337.05 337.04 337.05 5.2K
12:37 337.10 337.12 337.10 337.11 20.3K
12:38 337.13 337.13 337.06 337.06 13.3K
12:39 337.07 337.07 337.06 337.07 4.2K
12:40 337.10 337.11 337.09 337.09 17.6K
12:41 337.09 337.14 337.09 337.12 8.8K
12:42 337.14 337.16 337.14 337.16 6.6K
12:43 337.16 337.16 337.16 337.16 0.2K
12:44 337.17 337.17 337.14 337.17 1.8K
12:45 337.17 337.17 337.10 337.10 15.0K
12:46 337.15 337.17 337.15 337.17 19.2K
12:47 337.20 337.21 337.20 337.20 3.8K
12:48 337.20 337.20 337.10 337.11 8.7K
12:49 337.02 337.07 337.02 337.03 10.4K
12:50 337.03 337.03 336.99 336.99 4.2K
12:51 336.99 336.99 336.95 336.98 3.4K
12:52 336.98 336.98 336.96 336.97 1.9K
12:53 336.97 336.97 336.91 336.91 13.0K
12:54 336.90 336.91 336.89 336.89 13.0K
12:55 336.89 336.89 336.88 336.88 20.0K
12:56 336.88 336.88 336.88 336.88 8.2K
12:57 336.88 336.89 336.87 336.87 7.4K
12:58 336.86 336.86 336.83 336.83 4.0K
12:59 336.84 336.85 336.84 336.85 6.3K
13:00 336.86 336.89 336.86 336.89 28.5K
13:01 336.90 336.93 336.90 336.93 15.5K
13:02 337.02 337.05 337.02 337.05 13.3K
13:03 337.05 337.07 337.04 337.04 4.1K
13:04 337.02 337.02 336.99 336.99 3.9K
13:05 336.98 336.98 336.94 336.94 9.3K
13:06 336.97 337.00 336.97 337.00 2.5K
13:07 336.97 336.98 336.95 336.98 5.9K
13:08 336.99 336.99 336.98 336.98 4.0K
13:09 337.01 337.01 336.98 336.98 7.4K
13:10 336.98 336.99 336.97 336.99 2.0K
13:11 336.99 337.05 336.99 337.04 5.8K
13:12 337.05 337.05 337.02 337.02 8.6K
13:13 337.05 337.07 337.05 337.05 9.9K
13:14 337.07 337.07 337.06 337.06 2.0K
13:15 337.09 337.09 337.08 337.08 1.9K
13:16 337.10 337.10 337.05 337.08 10.5K
13:17 337.08 337.08 337.05 337.05 2.7K
13:18 337.07 337.08 337.07 337.08 4.6K
13:19 337.10 337.13 337.10 337.12 10.7K
13:20 337.13 337.19 337.13 337.19 7.6K
13:21 337.18 337.18 337.17 337.18 1.1K
13:22 337.17 337.17 336.99 336.99 52.0K
13:23 336.97 336.99 336.97 336.99 9.4K
13:24 336.99 337.00 336.99 337.00 2.8K
13:25 336.99 336.99 336.96 336.97 4.9K
13:26 336.98 337.04 336.98 337.02 6.5K
13:27 337.03 337.08 337.03 337.08 44.3K
13:28 337.08 337.08 337.06 337.06 4.3K
13:29 337.07 337.07 337.07 337.07 3.6K
13:30 337.07 337.07 337.02 337.02 8.0K
13:31 337.02 337.02 336.98 336.98 12.0K
13:32 336.99 337.00 336.99 337.00 0.7K
13:33 337.00 337.05 337.00 337.05 10.2K
13:34 337.04 337.04 337.02 337.03 2.6K
13:35 336.96 336.99 336.95 336.95 8.8K
13:36 336.96 336.96 336.94 336.95 14.8K
13:37 336.98 336.98 336.96 336.97 18.5K
13:38 336.98 337.00 336.98 337.00 18.3K
13:39 337.01 337.04 337.01 337.04 4.5K
13:40 337.06 337.07 337.05 337.07 22.9K
13:41 337.07 337.08 337.07 337.08 4.4K
13:42 337.08 337.08 337.05 337.05 1.5K
13:43 337.04 337.08 337.04 337.07 11.8K
13:44 337.06 337.10 337.06 337.10 5.6K
13:45 337.11 337.11 337.10 337.11 15.1K
13:46 337.12 337.13 337.08 337.13 21.1K
13:47 337.15 337.18 337.15 337.18 10.0K
13:48 337.16 337.17 337.16 337.16 8.2K
13:49 337.15 337.15 337.09 337.09 8.3K
13:50 337.09 337.09 337.06 337.06 6.6K
13:51 337.04 337.04 337.03 337.03 13.3K
13:52 337.00 337.00 336.99 337.00 8.3K
13:53 337.00 337.04 337.00 337.02 14.1K
13:54 337.01 337.02 337.01 337.01 2.3K
13:55 337.01 337.05 336.99 337.05 16.9K
13:56 337.01 337.04 337.01 337.04 5.1K
13:57 337.07 337.11 337.07 337.11 9.9K
13:58 337.11 337.11 337.08 337.08 9.9K
13:59 337.09 337.09 337.07 337.07 9.5K
14:00 337.08 337.09 337.05 337.05 11.3K
14:01 337.06 337.06 337.03 337.05 8.2K
14:02 337.04 337.05 337.04 337.05 3.9K
14:03 337.05 337.07 337.04 337.07 4.7K
14:04 337.09 337.13 337.09 337.13 14.0K
14:05 337.14 337.16 337.14 337.16 14.0K
14:06 337.20 337.23 337.20 337.23 6.7K
14:07 337.24 337.29 337.24 337.27 34.8K
14:08 337.29 337.29 337.26 337.26 14.2K
14:09 337.27 337.27 337.25 337.25 6.7K
14:10 337.24 337.24 337.20 337.20 12.4K
14:11 337.21 337.23 337.21 337.22 3.4K
14:12 337.22 337.26 337.22 337.25 3.6K
14:13 337.25 337.26 337.25 337.25 14.7K
14:14 337.25 337.27 337.25 337.27 3.2K
14:15 337.28 337.35 337.28 337.35 24.6K
14:16 337.34 337.34 337.24 337.24 6.2K
14:17 337.25 337.26 337.25 337.26 2.1K
14:18 337.26 337.26 337.20 337.20 5.8K
14:19 337.20 337.20 337.19 337.20 2.6K
14:20 337.22 337.22 337.19 337.21 17.7K
14:21 337.22 337.23 337.21 337.21 7.2K
14:22 337.20 337.23 337.20 337.22 5.6K
14:23 337.25 337.28 337.25 337.28 14.4K
14:24 337.27 337.27 337.24 337.24 11.5K
14:25 337.23 337.25 337.23 337.23 9.8K
14:26 337.22 337.23 337.22 337.22 2.4K
14:27 337.25 337.25 337.22 337.24 3.3K
14:28 337.23 337.27 337.23 337.27 2.9K
14:29 337.30 337.32 337.28 337.32 17.1K
14:30 337.25 337.25 337.16 337.16 14.5K
14:31 337.15 337.20 337.15 337.20 5.8K
14:32 337.20 337.24 337.20 337.24 10.9K
14:33 337.24 337.25 337.24 337.25 3.1K
14:34 337.26 337.26 337.20 337.20 4.0K
14:35 337.18 337.23 337.18 337.23 11.4K
14:36 337.26 337.32 337.26 337.32 6.4K
14:37 337.32 337.34 337.32 337.33 5.6K
14:38 337.37 337.38 337.37 337.38 4.5K
14:39 337.38 337.38 337.37 337.38 14.0K
14:40 337.36 337.41 337.36 337.41 18.9K
14:41 337.41 337.41 337.38 337.38 3.7K
14:42 337.39 337.39 337.33 337.33 6.1K
14:43 337.33 337.34 337.33 337.34 5.0K
14:44 337.35 337.36 337.35 337.36 3.9K
14:45 337.36 337.36 337.35 337.35 1.7K
14:46 337.38 337.38 337.34 337.34 7.3K
14:47 337.33 337.38 337.33 337.38 2.5K
14:48 337.37 337.41 337.36 337.41 5.6K
14:49 337.46 337.50 337.46 337.50 7.5K
14:50 337.50 337.60 337.50 337.59 9.5K
14:51 337.57 337.62 337.57 337.62 6.8K
14:52 337.61 337.65 337.61 337.65 3.7K
14:53 337.67 337.67 337.55 337.55 31.3K
14:54 337.56 337.56 337.55 337.56 16.2K
14:55 337.60 337.60 337.56 337.56 16.3K
14:56 337.53 337.55 337.53 337.54 6.1K
14:57 337.55 337.58 337.55 337.57 9.7K
14:58 337.63 337.63 337.60 337.61 16.1K
14:59 337.61 337.62 337.54 337.54 3.2K
15:00 337.54 337.54 337.51 337.51 9.1K
15:01 337.52 337.56 337.52 337.56 9.2K
15:02 337.56 337.57 337.56 337.57 7.5K
15:03 337.59 337.61 337.59 337.59 17.0K
15:04 337.61 337.61 337.59 337.59 5.1K
15:05 337.57 337.57 337.49 337.49 8.2K
15:06 337.57 337.58 337.55 337.55 5.1K
15:07 337.53 337.59 337.53 337.59 20.6K
15:08 337.62 337.63 337.62 337.63 2.9K
15:09 337.64 337.64 337.60 337.62 8.2K
15:10 337.64 337.64 337.54 337.59 8.0K
15:11 337.58 337.63 337.58 337.63 5.5K
15:12 337.71 337.71 337.67 337.67 24.2K
15:13 337.70 337.71 337.66 337.66 13.8K
15:14 337.66 337.66 337.64 337.64 5.3K
15:15 337.65 337.66 337.63 337.63 5.8K
15:16 337.64 337.64 337.61 337.61 9.7K
15:17 337.63 337.63 337.58 337.58 5.7K
15:18 337.58 337.59 337.58 337.58 5.2K
15:19 337.55 337.58 337.51 337.58 15.2K
15:20 337.55 337.55 337.45 337.46 10.6K
15:21 337.42 337.46 337.41 337.46 10.7K
15:22 337.50 337.64 337.50 337.63 26.2K
15:23 337.66 337.69 337.66 337.67 17.8K
15:24 337.69 337.70 337.66 337.66 9.6K
15:25 337.69 337.69 337.66 337.66 25.2K
15:26 337.65 337.65 337.62 337.65 11.6K
15:27 337.67 337.68 337.65 337.68 18.1K
15:28 337.71 337.75 337.71 337.75 22.1K
15:29 337.79 337.82 337.79 337.82 29.1K
15:30 337.81 337.81 337.75 337.81 23.7K
15:31 337.83 337.83 337.76 337.76 11.3K
15:32 337.75 337.75 337.70 337.70 17.7K
15:33 337.70 337.77 337.70 337.77 22.8K
15:34 337.75 337.85 337.75 337.83 29.0K
15:35 337.84 337.90 337.84 337.88 14.0K
15:36 337.89 337.89 337.86 337.88 24.0K
15:37 337.89 337.89 337.84 337.84 11.5K
15:38 337.85 337.86 337.85 337.86 23.0K
15:39 337.88 337.90 337.88 337.90 11.9K
15:40 337.90 338.00 337.90 338.00 27.9K
15:41 338.00 338.00 337.99 337.99 9.8K
15:42 337.99 338.02 337.99 338.02 11.7K
15:43 338.02 338.06 338.01 338.06 14.4K
15:44 338.03 338.05 338.02 338.02 34.6K
15:45 338.00 338.00 337.99 338.00 11.3K
15:46 338.00 338.00 337.97 337.97 17.8K
15:47 338.01 338.03 337.99 338.03 26.8K
15:48 337.99 338.00 337.96 337.99 41.1K
15:49 337.98 337.98 337.88 337.88 52.1K
15:50 337.84 337.88 337.76 337.76 64.1K
15:51 337.71 337.71 337.63 337.65 50.1K
15:52 337.71 337.77 337.71 337.77 78.8K
15:53 337.82 337.89 337.80 337.87 69.4K
15:54 337.90 337.97 337.90 337.97 60.9K
15:55 338.04 338.12 338.04 338.12 98.8K
15:56 338.20 338.24 338.16 338.16 111.0K
15:57 338.14 338.16 338.12 338.15 62.0K
15:58 338.17 338.17 338.12 338.12 90.2K
15:59 338.11 338.14 338.03 338.14 202.0K
16:00 338.06 338.06 338.06 338.06 2,994.5K
16:01 338.06 338.06 338.06 338.06 4.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし