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
09:30 336.86 337.03 336.86 337.03 147.3K
09:31 337.01 337.03 337.00 337.03 15.7K
09:32 337.17 337.19 337.00 337.00 20.3K
09:33 337.00 337.00 336.97 336.97 7.5K
09:34 336.95 337.01 336.87 336.95 4.9K
09:35 337.01 337.12 336.99 337.12 3.7K
09:36 337.00 337.03 337.00 337.02 13.1K
09:37 337.02 337.02 336.73 336.73 13.9K
09:38 336.74 336.77 336.74 336.77 7.3K
09:39 336.79 336.83 336.74 336.83 12.0K
09:40 336.77 336.84 336.77 336.84 15.1K
09:41 336.87 336.87 336.77 336.77 24.9K
09:42 336.73 336.83 336.73 336.83 6.2K
09:43 336.83 336.86 336.81 336.83 6.2K
09:44 336.81 336.81 336.69 336.69 8.5K
09:45 336.64 336.78 336.64 336.78 20.3K
09:46 336.72 336.72 336.61 336.61 17.6K
09:47 336.66 336.66 336.59 336.59 7.3K
09:48 336.58 336.63 336.58 336.61 59.6K
09:49 336.60 336.60 336.37 336.37 13.6K
09:50 336.34 336.34 336.25 336.27 30.4K
09:51 336.26 336.31 336.26 336.31 6.1K
09:52 336.31 336.33 336.31 336.31 38.6K
09:53 336.33 336.40 336.33 336.34 4.4K
09:54 336.35 336.50 336.35 336.50 5.4K
09:55 336.52 336.54 336.48 336.48 7.4K
09:56 336.47 336.48 336.46 336.46 2.7K
09:57 336.41 336.42 336.39 336.41 10.0K
09:58 336.43 336.48 336.41 336.48 11.8K
09:59 336.46 336.48 336.41 336.41 62.2K
10:00 336.42 336.42 336.35 336.35 12.9K
10:01 336.34 336.35 336.31 336.31 20.8K
10:02 336.27 336.31 336.27 336.31 6.5K
10:03 336.31 336.31 336.27 336.27 6.2K
10:04 336.31 336.38 336.30 336.38 7.9K
10:05 336.42 336.49 336.42 336.49 7.0K
10:06 336.53 336.56 336.50 336.56 10.9K
10:07 336.57 336.57 336.53 336.56 11.0K
10:08 336.59 336.59 336.54 336.54 8.1K
10:09 336.55 336.55 336.47 336.49 6.5K
10:10 336.48 336.51 336.48 336.51 11.6K
10:11 336.49 336.49 336.43 336.45 21.8K
10:12 336.46 336.51 336.46 336.49 8.5K
10:13 336.49 336.56 336.49 336.54 8.3K
10:14 336.53 336.57 336.53 336.57 11.6K
10:15 336.61 336.62 336.58 336.61 8.9K
10:16 336.62 336.68 336.62 336.66 20.4K
10:17 336.66 336.66 336.61 336.65 6.9K
10:18 336.65 336.65 336.57 336.57 10.1K
10:19 336.56 336.56 336.55 336.55 3.1K
10:20 336.56 336.56 336.53 336.56 4.3K
10:21 336.57 336.65 336.57 336.63 10.5K
10:22 336.62 336.66 336.62 336.66 4.3K
10:23 336.66 336.68 336.66 336.68 10.3K
10:24 336.68 336.68 336.65 336.65 8.3K
10:25 336.66 336.67 336.64 336.64 14.7K
10:26 336.64 336.64 336.57 336.58 7.8K
10:27 336.58 336.58 336.56 336.56 2.5K
10:28 336.56 336.64 336.56 336.64 17.7K
10:29 336.65 336.68 336.64 336.68 9.0K
10:30 336.70 336.72 336.61 336.61 29.3K
10:31 336.62 336.68 336.62 336.64 14.4K
10:32 336.62 336.62 336.58 336.58 6.7K
10:33 336.59 336.64 336.59 336.64 6.6K
10:34 336.63 336.67 336.63 336.63 11.7K
10:35 336.63 336.63 336.54 336.54 11.4K
10:36 336.50 336.52 336.50 336.50 18.4K
10:37 336.49 336.54 336.49 336.54 20.2K
10:38 336.53 336.62 336.53 336.59 21.0K
10:39 336.61 336.61 336.51 336.55 8.7K
10:40 336.55 336.62 336.55 336.61 22.9K
10:41 336.64 336.69 336.64 336.69 3.1K
10:42 336.68 336.71 336.68 336.68 5.6K
10:43 336.68 336.69 336.68 336.68 3.8K
10:44 336.69 336.71 336.68 336.71 9.0K
10:45 336.69 336.74 336.69 336.74 9.6K
10:46 336.71 336.73 336.71 336.72 2.3K
10:47 336.74 336.74 336.69 336.69 3.9K
10:48 336.70 336.73 336.70 336.73 4.7K
10:49 336.72 336.73 336.66 336.66 5.4K
10:50 336.67 336.67 336.64 336.64 3.6K
10:51 336.60 336.60 336.59 336.59 4.8K
10:52 336.59 336.59 336.49 336.49 7.4K
10:53 336.49 336.56 336.49 336.56 6.4K
10:54 336.55 336.55 336.51 336.54 3.8K
10:55 336.54 336.56 336.54 336.56 6.0K
10:56 336.59 336.59 336.56 336.59 4.0K
10:57 336.54 336.55 336.53 336.55 7.1K
10:58 336.55 336.55 336.52 336.52 4.8K
10:59 336.55 336.55 336.52 336.52 2.8K
11:00 336.49 336.49 336.43 336.43 22.8K
11:01 336.45 336.45 336.38 336.38 4.2K
11:02 336.39 336.39 336.36 336.38 6.0K
11:03 336.41 336.51 336.41 336.51 5.4K
11:04 336.52 336.59 336.52 336.59 7.1K
11:05 336.60 336.70 336.60 336.70 10.6K
11:06 336.71 336.71 336.71 336.71 2.4K
11:07 336.73 336.75 336.72 336.75 6.0K
11:08 336.84 336.91 336.84 336.91 40.9K
11:09 336.92 336.92 336.86 336.87 10.1K
11:10 336.89 336.92 336.89 336.92 4.5K
11:11 336.91 336.93 336.87 336.88 18.3K
11:12 336.86 336.87 336.86 336.86 1.6K
11:13 336.89 336.92 336.89 336.92 5.0K
11:14 336.93 337.08 336.93 337.08 4.4K
11:15 337.12 337.14 337.12 337.14 6.2K
11:16 337.13 337.18 337.13 337.18 12.9K
11:17 337.18 337.24 337.18 337.23 16.0K
11:18 337.25 337.30 337.25 337.30 10.5K
11:19 337.29 337.30 337.28 337.30 6.4K
11:20 337.33 337.37 337.33 337.37 23.5K
11:21 337.30 337.32 337.30 337.30 9.5K
11:22 337.27 337.28 337.27 337.28 9.6K
11:23 337.27 337.27 337.22 337.22 5.8K
11:24 337.23 337.26 337.10 337.10 45.0K
11:25 337.10 337.11 337.08 337.11 2.6K
11:26 337.09 337.16 337.09 337.16 5.4K
11:27 337.15 337.15 337.05 337.05 10.0K
11:28 336.98 336.98 336.92 336.92 14.9K
11:29 336.89 336.89 336.85 336.85 4.7K
11:30 336.91 336.91 336.87 336.88 16.7K
11:31 336.92 336.94 336.92 336.94 5.0K
11:32 336.95 336.97 336.95 336.97 3.2K
11:33 336.94 336.99 336.94 336.99 5.4K
11:34 336.99 336.99 336.98 336.98 3.0K
11:35 336.98 337.06 336.98 337.06 8.0K
11:36 337.07 337.09 337.06 337.09 5.7K
11:37 337.12 337.12 337.12 337.12 3.7K
11:38 337.15 337.17 337.15 337.17 7.6K
11:39 337.19 337.22 337.18 337.22 6.6K
11:40 337.22 337.22 337.21 337.21 4.7K
11:41 337.23 337.23 337.22 337.22 3.6K
11:42 337.22 337.22 337.10 337.10 6.3K
11:43 337.08 337.14 337.08 337.14 6.3K
11:44 337.16 337.16 337.12 337.12 7.8K
11:45 337.12 337.12 337.08 337.08 4.6K
11:46 337.02 337.02 337.02 337.02 7.1K
11:47 337.00 337.01 336.98 336.98 6.8K
11:48 336.92 336.92 336.89 336.90 7.4K
11:49 336.92 336.92 336.92 336.92 7.3K
11:50 336.91 336.93 336.86 336.86 5.4K
11:51 336.86 336.88 336.86 336.88 4.9K
11:52 336.89 336.97 336.89 336.97 9.7K
11:53 337.00 337.03 337.00 337.02 3.6K
11:54 337.01 337.01 337.01 337.01 5.2K
11:55 336.93 336.93 336.87 336.87 13.1K
11:56 336.87 336.94 336.87 336.94 13.3K
11:57 336.94 336.96 336.94 336.96 10.5K
11:58 336.98 337.03 336.98 337.03 1.8K
11:59 337.05 337.08 337.05 337.07 6.8K
12:00 337.08 337.12 337.08 337.10 3.6K
12:01 337.14 337.18 337.14 337.18 56.9K
12:02 337.20 337.22 337.20 337.21 2.7K
12:03 337.21 337.21 337.20 337.20 2.8K
12:04 337.20 337.23 337.20 337.21 4.9K
12:05 337.21 337.21 337.20 337.20 7.6K
12:06 337.19 337.24 337.19 337.22 5.6K
12:07 337.23 337.25 337.23 337.23 10.5K
12:08 337.28 337.31 337.28 337.31 10.4K
12:09 337.32 337.34 337.32 337.33 1.9K
12:10 337.35 337.38 337.35 337.38 2.7K
12:11 337.38 337.47 337.38 337.45 6.7K
12:12 337.46 337.50 337.46 337.50 3.7K
12:13 337.49 337.51 337.49 337.49 2.8K
12:14 337.47 337.47 337.43 337.45 5.5K
12:15 337.45 337.45 337.44 337.44 1.8K
12:16 337.41 337.42 337.39 337.42 8.4K
12:17 337.43 337.43 337.35 337.36 4.7K
12:18 337.37 337.37 337.35 337.35 3.5K
12:19 337.34 337.34 337.26 337.26 8.2K
12:20 337.23 337.23 337.22 337.22 2.1K
12:21 337.18 337.18 337.12 337.12 3.7K
12:22 337.12 337.12 337.10 337.10 4.6K
12:23 337.09 337.11 337.09 337.11 9.1K
12:24 337.11 337.11 337.10 337.11 11.7K
12:25 337.11 337.11 337.10 337.11 5.2K
12:26 337.06 337.11 337.06 337.11 8.9K
12:27 337.19 337.19 337.16 337.16 23.5K
12:28 337.16 337.16 337.06 337.06 11.4K
12:29 337.07 337.07 337.03 337.03 5.8K
12:30 337.03 337.03 337.00 337.01 7.1K
12:31 337.01 337.05 336.98 337.00 10.1K
12:32 337.00 337.00 336.98 336.99 21.3K
12:33 337.00 337.00 336.95 336.95 4.6K
12:34 336.91 336.94 336.91 336.94 6.1K
12:35 336.96 337.00 336.96 336.99 4.0K
12:36 336.98 337.02 336.98 337.00 3.4K
12:37 337.04 337.07 337.04 337.07 3.7K
12:38 337.07 337.08 337.07 337.08 5.0K
12:39 337.10 337.11 337.10 337.10 3.1K
12:40 337.04 337.05 337.03 337.04 11.4K
12:41 337.05 337.05 337.02 337.02 3.8K
12:42 337.01 337.01 336.98 336.98 1.4K
12:43 336.97 336.97 336.86 336.86 54.4K
12:44 336.86 336.86 336.85 336.85 6.5K
12:45 336.85 336.88 336.85 336.88 5.0K
12:46 336.88 336.94 336.88 336.94 5.9K
12:47 336.94 337.01 336.94 337.01 5.7K
12:48 337.02 337.04 337.02 337.04 6.9K
12:49 337.06 337.06 336.95 336.95 8.8K
12:50 336.92 336.93 336.92 336.93 5.0K
12:51 336.92 336.92 336.88 336.88 4.9K
12:52 336.88 336.92 336.88 336.92 6.4K
12:53 336.93 336.95 336.93 336.93 8.1K
12:54 336.93 336.93 336.93 336.93 1.2K
12:55 336.93 336.93 336.90 336.90 6.8K
12:56 336.86 336.86 336.81 336.83 13.2K
12:57 336.78 336.80 336.78 336.79 9.1K
12:58 336.79 336.79 336.78 336.78 3.7K
12:59 336.76 336.76 336.71 336.72 5.0K
13:00 336.73 336.73 336.60 336.60 23.0K
13:01 336.58 336.63 336.58 336.63 3.2K
13:02 336.60 336.61 336.59 336.60 4.8K
13:03 336.61 336.64 336.61 336.64 4.4K
13:04 336.61 336.63 336.61 336.63 7.9K
13:05 336.62 336.65 336.62 336.65 23.6K
13:06 336.66 336.68 336.66 336.68 9.0K
13:07 336.69 336.72 336.67 336.67 5.3K
13:08 336.65 336.66 336.65 336.66 38.7K
13:09 336.67 336.68 336.67 336.68 5.9K
13:10 336.72 336.72 336.71 336.72 5.0K
13:11 336.75 336.75 336.70 336.70 7.7K
13:12 336.69 336.72 336.69 336.72 6.2K
13:13 336.75 336.75 336.68 336.70 5.9K
13:14 336.63 336.64 336.63 336.63 8.8K
13:15 336.65 336.69 336.65 336.69 12.5K
13:16 336.68 336.69 336.68 336.68 4.1K
13:17 336.68 336.68 336.64 336.66 10.6K
13:18 336.65 336.73 336.65 336.66 6.0K
13:19 336.64 336.65 336.63 336.63 25.8K
13:20 336.63 336.63 336.62 336.62 3.9K
13:21 336.56 336.56 336.43 336.43 20.4K
13:22 336.37 336.38 336.37 336.37 13.9K
13:23 336.35 336.35 336.32 336.32 9.5K
13:24 336.32 336.37 336.31 336.37 4.5K
13:25 336.38 336.48 336.38 336.48 6.9K
13:26 336.48 336.48 336.45 336.45 8.6K
13:27 336.45 336.47 336.45 336.47 2.2K
13:28 336.48 336.51 336.48 336.51 11.9K
13:29 336.52 336.54 336.52 336.54 3.0K
13:30 336.57 336.58 336.56 336.58 6.3K
13:31 336.58 336.58 336.54 336.54 2.2K
13:32 336.56 336.56 336.53 336.53 3.9K
13:33 336.53 336.56 336.53 336.54 2.2K
13:34 336.52 336.60 336.52 336.60 5.7K
13:35 336.61 336.62 336.61 336.62 1.5K
13:36 336.64 336.64 336.59 336.61 12.5K
13:37 336.58 336.58 336.49 336.51 4.0K
13:38 336.50 336.52 336.50 336.52 2.9K
13:39 336.52 336.54 336.52 336.54 5.3K
13:40 336.56 336.60 336.55 336.60 12.0K
13:41 336.60 336.60 336.58 336.58 24.2K
13:42 336.49 336.50 336.44 336.44 7.7K
13:43 336.42 336.42 336.41 336.41 0.9K
13:44 336.40 336.42 336.39 336.41 3.5K
13:45 336.41 336.42 336.41 336.42 4.8K
13:46 336.29 336.37 336.29 336.37 20.3K
13:47 336.35 336.35 336.31 336.31 4.6K
13:48 336.28 336.28 336.24 336.24 7.4K
13:49 336.22 336.25 336.22 336.25 8.0K
13:50 336.21 336.25 336.17 336.25 7.8K
13:51 336.24 336.24 336.22 336.22 19.2K
13:52 336.20 336.22 336.19 336.19 5.0K
13:53 336.20 336.20 336.20 336.20 2.9K
13:54 336.18 336.20 336.18 336.20 3.2K
13:55 336.21 336.21 336.20 336.20 3.7K
13:56 336.24 336.25 336.24 336.25 4.9K
13:57 336.26 336.26 336.24 336.26 1.7K
13:58 336.26 336.27 336.25 336.25 1.5K
13:59 336.28 336.28 336.27 336.28 4.3K
14:00 336.28 336.28 336.21 336.24 8.9K
14:01 336.22 336.23 336.22 336.23 5.0K
14:02 336.23 336.23 336.22 336.22 2.7K
14:03 336.22 336.22 336.19 336.19 6.5K
14:04 336.18 336.21 336.18 336.21 10.5K
14:05 336.23 336.25 336.23 336.25 13.6K
14:06 336.26 336.27 336.25 336.27 6.9K
14:07 336.28 336.28 336.25 336.25 3.5K
14:08 336.25 336.33 336.25 336.33 9.2K
14:09 336.31 336.31 336.24 336.24 5.9K
14:10 336.22 336.23 336.21 336.21 3.3K
14:11 336.23 336.33 336.23 336.33 7.8K
14:12 336.35 336.39 336.35 336.39 4.2K
14:13 336.41 336.44 336.41 336.41 10.5K
14:14 336.43 336.45 336.43 336.45 7.2K
14:15 336.45 336.45 336.43 336.45 9.4K
14:16 336.47 336.50 336.47 336.50 3.5K
14:17 336.51 336.52 336.51 336.52 4.3K
14:18 336.55 336.55 336.50 336.50 37.5K
14:19 336.52 336.52 336.45 336.45 12.2K
14:20 336.45 336.45 336.44 336.45 5.9K
14:21 336.42 336.42 336.39 336.39 8.4K
14:22 336.39 336.44 336.37 336.43 4.8K
14:23 336.44 336.51 336.44 336.51 6.7K
14:24 336.52 336.57 336.52 336.56 6.9K
14:25 336.56 336.56 336.51 336.51 6.5K
14:26 336.49 336.50 336.44 336.44 10.2K
14:27 336.46 336.48 336.46 336.48 32.5K
14:28 336.50 336.50 336.48 336.49 9.9K
14:29 336.49 336.51 336.49 336.50 9.2K
14:30 336.52 336.52 336.46 336.46 20.3K
14:31 336.45 336.47 336.44 336.44 5.8K
14:32 336.46 336.46 336.34 336.34 16.0K
14:33 336.35 336.35 336.30 336.30 8.2K
14:34 336.30 336.30 336.24 336.24 4.8K
14:35 336.21 336.23 336.21 336.23 17.7K
14:36 336.23 336.24 336.22 336.23 6.2K
14:37 336.25 336.33 336.25 336.33 23.4K
14:38 336.31 336.32 336.31 336.32 4.9K
14:39 336.31 336.31 336.29 336.29 5.7K
14:40 336.31 336.31 336.31 336.31 11.4K
14:41 336.28 336.28 336.28 336.28 1.9K
14:42 336.28 336.32 336.28 336.31 18.3K
14:43 336.33 336.34 336.28 336.28 10.7K
14:44 336.29 336.33 336.29 336.32 8.4K
14:45 336.31 336.31 336.21 336.21 54.7K
14:46 336.18 336.18 336.15 336.18 13.0K
14:47 336.16 336.16 336.15 336.15 5.8K
14:48 336.17 336.18 336.16 336.18 6.9K
14:49 336.18 336.19 336.18 336.18 4.4K
14:50 336.19 336.19 336.19 336.19 23.0K
14:51 336.17 336.21 336.17 336.21 2.9K
14:52 336.20 336.22 336.20 336.21 5.2K
14:53 336.20 336.21 336.19 336.21 4.5K
14:54 336.21 336.21 336.18 336.18 5.7K
14:55 336.20 336.24 336.20 336.24 24.2K
14:56 336.24 336.24 336.22 336.22 7.6K
14:57 336.25 336.31 336.25 336.31 10.9K
14:58 336.31 336.32 336.31 336.32 8.9K
14:59 336.34 336.34 336.32 336.32 3.2K
15:00 336.32 336.32 336.29 336.29 4.0K
15:01 336.28 336.28 336.25 336.25 2.9K
15:02 336.24 336.26 336.24 336.25 6.5K
15:03 336.21 336.21 336.13 336.13 19.4K
15:04 336.15 336.15 336.11 336.11 16.1K
15:05 336.08 336.08 336.06 336.07 61.7K
15:06 336.06 336.06 336.02 336.02 5.6K
15:07 336.02 336.02 335.99 335.99 10.2K
15:08 335.99 335.99 335.93 335.93 32.6K
15:09 335.94 335.94 335.81 335.81 26.0K
15:10 335.77 335.77 335.74 335.76 19.8K
15:11 335.74 335.77 335.74 335.77 16.7K
15:12 335.81 335.82 335.80 335.82 67.4K
15:13 335.83 335.83 335.82 335.82 3.1K
15:14 335.76 335.76 335.73 335.73 16.1K
15:15 335.73 335.73 335.72 335.72 6.4K
15:16 335.73 335.79 335.73 335.79 13.2K
15:17 335.75 335.75 335.73 335.73 5.1K
15:18 335.68 335.69 335.66 335.69 18.3K
15:19 335.65 335.73 335.65 335.71 10.6K
15:20 335.70 335.72 335.70 335.72 12.4K
15:21 335.72 335.72 335.71 335.71 8.6K
15:22 335.57 335.65 335.57 335.65 39.9K
15:23 335.67 335.71 335.65 335.71 9.1K
15:24 335.66 335.66 335.64 335.64 10.4K
15:25 335.66 335.68 335.64 335.64 21.9K
15:26 335.66 335.69 335.65 335.69 7.1K
15:27 335.64 335.64 335.59 335.59 12.2K
15:28 335.59 335.59 335.57 335.57 58.8K
15:29 335.55 335.55 335.52 335.52 10.8K
15:30 335.54 335.54 335.54 335.54 5.2K
15:31 335.54 335.57 335.54 335.55 8.9K
15:32 335.58 335.62 335.58 335.62 15.0K
15:33 335.63 335.65 335.63 335.65 50.6K
15:34 335.64 335.69 335.63 335.69 19.3K
15:35 335.68 335.68 335.68 335.68 13.9K
15:36 335.65 335.66 335.65 335.66 15.3K
15:37 335.66 335.66 335.60 335.61 16.4K
15:38 335.61 335.61 335.59 335.61 15.2K
15:39 335.63 335.64 335.63 335.64 6.1K
15:40 335.67 335.67 335.65 335.67 46.0K
15:41 335.70 335.91 335.70 335.91 31.0K
15:42 335.92 336.03 335.92 336.03 56.0K
15:43 336.11 336.16 336.10 336.10 23.9K
15:44 336.14 336.15 336.14 336.14 18.7K
15:45 336.15 336.17 336.15 336.16 34.3K
15:46 336.19 336.28 336.19 336.28 27.6K
15:47 336.32 336.39 336.32 336.39 43.3K
15:48 336.37 336.37 336.34 336.36 33.5K
15:49 336.34 336.35 336.33 336.35 52.4K
15:50 336.58 336.83 336.58 336.78 180.0K
15:51 336.79 336.79 336.76 336.76 36.6K
15:52 336.76 336.78 336.76 336.78 48.0K
15:53 336.80 336.82 336.78 336.78 59.4K
15:54 336.81 336.87 336.78 336.87 89.8K
15:55 336.86 336.86 336.77 336.80 107.0K
15:56 336.71 336.72 336.70 336.72 141.5K
15:57 336.73 336.80 336.73 336.80 103.2K
15:58 336.79 336.79 336.75 336.76 110.2K
15:59 336.78 336.82 336.78 336.78 194.6K
16:00 336.78 336.78 336.78 336.78 6,594.6K
16:01 336.78 336.78 336.78 336.78 1.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし