S

GSPTTUT
🏛️ カナダ →
345.83
最終更新: 2025-09-26
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
09:30 334.21 334.27 334.21 334.27 123.4K
09:31 333.98 334.25 333.98 334.25 43.7K
09:32 334.43 334.67 334.43 334.67 36.2K
09:33 334.73 334.73 334.54 334.56 46.0K
09:34 334.76 334.76 334.71 334.71 19.0K
09:35 334.65 334.90 334.65 334.90 28.9K
09:36 334.90 335.21 334.90 335.21 39.5K
09:37 335.24 335.28 335.22 335.22 19.6K
09:38 335.28 335.28 335.04 335.11 107.3K
09:39 335.16 335.16 334.96 334.96 19.5K
09:40 334.99 334.99 334.87 334.89 41.3K
09:41 334.91 334.94 334.89 334.94 16.7K
09:42 334.87 334.87 334.77 334.77 31.9K
09:43 334.81 334.81 334.79 334.79 24.6K
09:44 334.78 335.02 334.78 335.00 35.8K
09:45 334.98 335.17 334.97 335.17 27.7K
09:46 335.22 335.26 335.16 335.16 76.9K
09:47 335.11 335.19 335.11 335.17 21.5K
09:48 335.22 335.36 335.22 335.36 27.0K
09:49 335.34 335.34 335.23 335.26 15.3K
09:50 335.25 335.45 335.25 335.44 28.6K
09:51 335.41 335.62 335.41 335.54 58.2K
09:52 335.47 335.51 335.47 335.51 16.1K
09:53 335.52 335.52 335.40 335.40 8.8K
09:54 335.39 335.40 335.37 335.40 23.6K
09:55 335.35 335.35 335.15 335.15 19.9K
09:56 335.17 335.17 335.01 335.01 19.1K
09:57 334.95 334.98 334.92 334.92 18.2K
09:58 334.93 335.16 334.93 335.16 20.9K
09:59 335.20 335.33 335.20 335.33 18.5K
10:00 335.44 335.44 335.40 335.43 11.3K
10:01 335.44 335.52 335.44 335.50 22.2K
10:02 335.50 335.55 335.50 335.54 18.1K
10:03 335.52 335.61 335.52 335.61 16.2K
10:04 335.59 335.59 335.55 335.55 8.5K
10:05 335.51 335.53 335.51 335.52 13.3K
10:06 335.59 335.59 335.51 335.51 19.4K
10:07 335.48 335.49 335.47 335.47 19.8K
10:08 335.50 335.68 335.50 335.68 25.8K
10:09 335.69 335.70 335.66 335.70 13.2K
10:10 335.76 335.87 335.74 335.87 24.3K
10:11 335.95 336.05 335.95 336.05 19.8K
10:12 336.09 336.09 336.06 336.08 20.6K
10:13 336.04 336.22 336.04 336.22 18.4K
10:14 336.24 336.27 336.24 336.25 5.7K
10:15 336.26 336.26 336.05 336.05 20.9K
10:16 336.03 336.04 336.01 336.01 28.0K
10:17 335.99 335.99 335.94 335.94 19.8K
10:18 335.96 335.96 335.91 335.94 21.7K
10:19 335.97 335.98 335.96 335.96 7.6K
10:20 335.97 336.06 335.97 336.06 62.9K
10:21 336.09 336.12 336.09 336.12 7.8K
10:22 336.15 336.15 336.12 336.15 12.2K
10:23 336.15 336.16 336.12 336.14 7.5K
10:24 336.12 336.12 336.09 336.09 6.1K
10:25 336.10 336.18 336.10 336.18 11.1K
10:26 336.17 336.20 336.13 336.20 11.4K
10:27 336.23 336.23 336.11 336.11 8.9K
10:28 336.19 336.22 336.18 336.22 20.4K
10:29 336.19 336.21 336.19 336.21 9.6K
10:30 336.21 336.21 336.05 336.05 12.2K
10:31 336.05 336.08 336.03 336.03 6.2K
10:32 336.05 336.06 336.05 336.06 16.8K
10:33 336.10 336.12 336.09 336.09 9.1K
10:34 336.11 336.15 336.09 336.15 13.7K
10:35 336.18 336.21 336.16 336.16 21.3K
10:36 336.16 336.20 336.11 336.20 14.7K
10:37 336.19 336.19 336.05 336.07 13.0K
10:38 336.07 336.07 336.03 336.06 16.5K
10:39 336.03 336.10 336.03 336.04 6.2K
10:40 336.02 336.02 335.97 335.97 4.9K
10:41 335.97 336.12 335.97 336.12 18.7K
10:42 336.18 336.18 336.14 336.16 6.3K
10:43 336.16 336.16 335.98 335.98 26.1K
10:44 335.95 335.95 335.89 335.89 13.5K
10:45 335.89 335.89 335.81 335.81 21.6K
10:46 335.82 335.84 335.80 335.80 14.8K
10:47 335.79 335.79 335.68 335.68 12.6K
10:48 335.66 335.66 335.64 335.65 19.8K
10:49 335.67 335.67 335.62 335.62 10.3K
10:50 335.63 335.63 335.56 335.56 8.2K
10:51 335.51 335.51 335.46 335.50 46.4K
10:52 335.50 335.50 335.47 335.47 7.5K
10:53 335.45 335.51 335.45 335.51 10.4K
10:54 335.51 335.51 335.44 335.44 36.8K
10:55 335.40 335.41 335.38 335.41 15.0K
10:56 335.39 335.39 335.39 335.39 3.9K
10:57 335.37 335.45 335.37 335.45 18.3K
10:58 335.47 335.57 335.47 335.57 27.1K
10:59 335.59 335.69 335.59 335.69 8.6K
11:00 335.72 335.74 335.71 335.72 4.4K
11:01 335.74 335.76 335.74 335.74 8.2K
11:02 335.74 335.74 335.74 335.74 5.0K
11:03 335.74 335.80 335.74 335.80 14.3K
11:04 335.78 335.84 335.78 335.84 7.5K
11:05 335.87 335.97 335.87 335.97 8.3K
11:06 335.96 336.10 335.96 336.10 12.7K
11:07 336.09 336.09 335.96 335.96 10.1K
11:08 335.98 335.98 335.97 335.97 5.8K
11:09 335.98 335.98 335.95 335.97 6.2K
11:10 335.98 335.98 335.94 335.94 12.5K
11:11 335.95 335.95 335.89 335.91 5.9K
11:12 335.91 335.92 335.90 335.90 5.6K
11:13 335.93 335.97 335.93 335.97 6.2K
11:14 335.97 336.02 335.97 336.02 20.4K
11:15 336.02 336.05 335.99 336.05 8.7K
11:16 336.07 336.14 336.07 336.14 11.0K
11:17 336.24 336.27 336.24 336.27 6.7K
11:18 336.30 336.33 336.30 336.31 8.3K
11:19 336.32 336.44 336.32 336.44 7.6K
11:20 336.41 336.48 336.41 336.48 31.2K
11:21 336.49 336.56 336.49 336.56 12.1K
11:22 336.55 336.56 336.54 336.54 12.0K
11:23 336.52 336.52 336.45 336.45 9.6K
11:24 336.41 336.45 336.40 336.45 6.6K
11:25 336.46 336.60 336.46 336.60 8.2K
11:26 336.60 336.68 336.60 336.68 7.0K
11:27 336.69 336.71 336.68 336.71 14.1K
11:28 336.68 336.68 336.62 336.62 12.8K
11:29 336.61 336.61 336.58 336.59 8.8K
11:30 336.62 336.65 336.62 336.65 17.7K
11:31 336.66 336.71 336.66 336.69 24.6K
11:32 336.73 336.75 336.73 336.75 6.6K
11:33 336.75 336.75 336.67 336.67 15.5K
11:34 336.67 336.68 336.66 336.68 8.9K
11:35 336.70 336.77 336.70 336.77 10.0K
11:36 336.75 336.78 336.75 336.78 16.6K
11:37 336.75 336.82 336.75 336.82 58.2K
11:38 336.78 336.79 336.76 336.79 10.9K
11:39 336.77 336.78 336.77 336.77 5.3K
11:40 336.74 336.80 336.74 336.79 13.7K
11:41 336.73 336.73 336.65 336.65 10.3K
11:42 336.63 336.63 336.62 336.62 5.7K
11:43 336.63 336.63 336.61 336.62 7.8K
11:44 336.63 336.65 336.59 336.59 15.6K
11:45 336.56 336.62 336.56 336.62 6.4K
11:46 336.62 336.62 336.58 336.58 4.5K
11:47 336.56 336.56 336.52 336.52 14.4K
11:48 336.53 336.56 336.49 336.56 6.6K
11:49 336.56 336.56 336.54 336.56 5.2K
11:50 336.58 336.60 336.58 336.60 4.8K
11:51 336.66 336.70 336.66 336.70 15.6K
11:52 336.68 336.68 336.50 336.50 20.6K
11:53 336.49 336.49 336.48 336.49 5.4K
11:54 336.47 336.51 336.47 336.51 18.0K
11:55 336.52 336.53 336.52 336.53 11.5K
11:56 336.43 336.43 336.35 336.36 14.4K
11:57 336.33 336.36 336.33 336.36 11.7K
11:58 336.39 336.40 336.39 336.40 10.9K
11:59 336.40 336.44 336.40 336.43 21.7K
12:00 336.43 336.46 336.37 336.37 19.4K
12:01 336.42 336.49 336.42 336.46 10.3K
12:02 336.46 336.49 336.46 336.49 2.6K
12:03 336.48 336.49 336.48 336.49 15.9K
12:04 336.47 336.48 336.46 336.46 8.9K
12:05 336.46 336.46 336.44 336.44 15.7K
12:06 336.44 336.44 336.38 336.38 5.2K
12:07 336.34 336.34 336.23 336.23 15.0K
12:08 336.22 336.23 336.21 336.23 33.8K
12:09 336.24 336.25 336.24 336.24 8.8K
12:10 336.25 336.25 336.19 336.20 4.8K
12:11 336.19 336.19 336.16 336.16 7.2K
12:12 336.18 336.18 336.18 336.18 9.8K
12:13 336.19 336.21 336.18 336.18 7.8K
12:14 336.18 336.18 336.08 336.08 10.5K
12:15 336.09 336.09 336.02 336.04 7.8K
12:16 336.02 336.02 335.98 335.98 6.0K
12:17 335.98 335.99 335.97 335.99 7.4K
12:18 336.04 336.04 336.02 336.03 8.1K
12:19 336.01 336.03 336.01 336.03 18.9K
12:20 336.04 336.04 336.01 336.02 22.8K
12:21 336.02 336.02 336.02 336.02 27.8K
12:22 335.98 335.98 335.97 335.97 1.7K
12:23 335.98 335.99 335.97 335.99 6.4K
12:24 336.01 336.01 336.01 336.01 4.2K
12:25 336.00 336.09 336.00 336.09 5.6K
12:26 336.09 336.09 336.05 336.05 4.3K
12:27 335.98 335.98 335.98 335.98 7.6K
12:28 335.98 335.99 335.98 335.99 9.6K
12:29 335.98 335.98 335.97 335.97 1.6K
12:30 335.97 335.99 335.97 335.97 12.4K
12:31 336.01 336.03 336.01 336.03 10.0K
12:32 336.02 336.02 335.99 335.99 10.2K
12:33 336.00 336.00 335.97 335.97 26.2K
12:34 335.97 336.04 335.96 336.04 11.7K
12:35 336.03 336.09 336.03 336.06 4.6K
12:36 336.10 336.16 336.10 336.16 4.4K
12:37 336.16 336.25 336.16 336.24 3.6K
12:38 336.26 336.31 336.26 336.30 6.8K
12:39 336.29 336.29 336.29 336.29 14.2K
12:40 336.29 336.32 336.29 336.31 16.0K
12:41 336.31 336.32 336.31 336.32 4.0K
12:42 336.30 336.31 336.30 336.31 4.7K
12:43 336.30 336.31 336.27 336.27 8.7K
12:44 336.27 336.27 336.27 336.27 3.0K
12:45 336.28 336.33 336.28 336.33 7.6K
12:46 336.33 336.33 336.30 336.30 3.7K
12:47 336.30 336.30 336.24 336.24 42.4K
12:48 336.23 336.24 336.23 336.23 4.7K
12:49 336.24 336.26 336.23 336.23 5.7K
12:50 336.28 336.28 336.27 336.27 2.9K
12:51 336.25 336.26 336.25 336.25 3.7K
12:52 336.25 336.25 336.24 336.24 2.0K
12:53 336.26 336.30 336.26 336.30 5.8K
12:54 336.35 336.37 336.35 336.37 5.7K
12:55 336.39 336.42 336.39 336.40 6.8K
12:56 336.41 336.42 336.41 336.42 2.6K
12:57 336.41 336.42 336.41 336.42 3.0K
12:58 336.42 336.46 336.42 336.46 4.5K
12:59 336.46 336.46 336.46 336.46 4.7K
13:00 336.46 336.46 336.44 336.44 8.7K
13:01 336.52 336.60 336.52 336.60 24.3K
13:02 336.60 336.61 336.57 336.57 4.3K
13:03 336.58 336.58 336.55 336.55 8.7K
13:04 336.57 336.57 336.54 336.54 7.1K
13:05 336.56 336.57 336.54 336.57 58.8K
13:06 336.54 336.59 336.54 336.59 15.0K
13:07 336.60 336.60 336.58 336.58 12.8K
13:08 336.60 336.61 336.60 336.61 12.1K
13:09 336.61 336.65 336.61 336.65 24.8K
13:10 336.66 336.66 336.65 336.65 3.4K
13:11 336.66 336.69 336.66 336.68 15.4K
13:12 336.70 336.71 336.70 336.71 4.4K
13:13 336.72 336.76 336.70 336.76 7.3K
13:14 336.81 336.82 336.78 336.78 25.5K
13:15 336.78 336.78 336.77 336.78 2.9K
13:16 336.78 336.78 336.75 336.78 11.4K
13:17 336.78 336.85 336.77 336.84 10.1K
13:18 336.83 336.86 336.83 336.86 12.0K
13:19 336.87 336.91 336.87 336.91 9.3K
13:20 336.91 336.95 336.91 336.94 8.6K
13:21 336.94 336.94 336.93 336.93 2.4K
13:22 336.94 336.94 336.91 336.91 15.7K
13:23 336.91 336.91 336.87 336.88 5.2K
13:24 336.86 336.86 336.74 336.74 11.8K
13:25 336.74 336.74 336.73 336.73 15.5K
13:26 336.74 336.76 336.72 336.72 49.8K
13:27 336.74 336.77 336.73 336.77 6.8K
13:28 336.74 336.74 336.73 336.74 6.2K
13:29 336.78 336.79 336.78 336.79 5.3K
13:30 336.79 336.83 336.79 336.83 6.9K
13:31 336.83 336.84 336.83 336.84 6.8K
13:32 336.84 336.84 336.83 336.83 7.7K
13:33 336.84 336.84 336.82 336.83 8.2K
13:34 336.85 336.91 336.85 336.89 12.3K
13:35 336.88 336.88 336.87 336.88 8.2K
13:36 336.89 336.91 336.89 336.91 5.3K
13:37 336.92 336.94 336.90 336.90 57.2K
13:38 336.91 336.91 336.86 336.86 15.3K
13:39 336.87 336.87 336.86 336.87 14.1K
13:40 336.86 336.92 336.86 336.92 13.0K
13:41 336.95 336.95 336.93 336.93 12.9K
13:42 336.94 336.96 336.94 336.94 9.1K
13:43 336.91 336.91 336.84 336.84 9.9K
13:44 336.83 336.83 336.81 336.81 16.6K
13:45 336.82 336.82 336.80 336.80 4.4K
13:46 336.80 336.80 336.77 336.77 16.1K
13:47 336.79 336.81 336.79 336.81 25.8K
13:48 336.82 336.83 336.82 336.83 7.8K
13:49 336.78 336.80 336.78 336.78 6.8K
13:50 336.78 336.80 336.77 336.80 31.8K
13:51 336.83 336.84 336.83 336.84 9.7K
13:52 336.84 336.95 336.84 336.95 8.0K
13:53 336.98 337.01 336.94 336.94 7.6K
13:54 336.95 336.97 336.95 336.97 18.0K
13:55 336.93 337.01 336.92 337.01 7.7K
13:56 337.02 337.02 336.77 336.77 39.8K
13:57 336.80 336.80 336.77 336.77 11.0K
13:58 336.70 336.71 336.69 336.69 9.7K
13:59 336.69 336.70 336.65 336.70 7.9K
14:00 336.76 336.76 336.75 336.76 5.4K
14:01 336.76 336.80 336.76 336.79 15.6K
14:02 336.76 336.79 336.76 336.79 12.2K
14:03 336.79 336.80 336.79 336.79 12.3K
14:04 336.79 336.79 336.74 336.74 13.2K
14:05 336.74 336.74 336.69 336.69 4.2K
14:06 336.66 336.68 336.66 336.68 7.0K
14:07 336.68 336.68 336.60 336.60 9.9K
14:08 336.55 336.56 336.53 336.54 5.5K
14:09 336.54 336.54 336.47 336.47 5.1K
14:10 336.46 336.51 336.46 336.51 10.7K
14:11 336.50 336.50 336.49 336.49 7.4K
14:12 336.47 336.47 336.43 336.43 9.4K
14:13 336.43 336.45 336.43 336.44 52.6K
14:14 336.44 336.44 336.41 336.42 15.5K
14:15 336.41 336.41 336.40 336.41 17.2K
14:16 336.44 336.52 336.44 336.52 71.1K
14:17 336.50 336.54 336.49 336.54 18.7K
14:18 336.55 336.56 336.54 336.56 6.8K
14:19 336.55 336.56 336.54 336.54 13.8K
14:20 336.54 336.60 336.54 336.60 6.4K
14:21 336.61 336.63 336.60 336.63 15.7K
14:22 336.63 336.63 336.59 336.59 35.7K
14:23 336.55 336.55 336.51 336.51 9.0K
14:24 336.51 336.51 336.43 336.44 34.9K
14:25 336.29 336.29 336.21 336.21 27.7K
14:26 336.23 336.23 336.19 336.19 17.1K
14:27 336.19 336.20 336.18 336.18 12.1K
14:28 336.18 336.22 336.18 336.19 9.9K
14:29 336.21 336.26 336.21 336.26 8.0K
14:30 336.26 336.31 336.25 336.31 10.2K
14:31 336.33 336.36 336.33 336.36 10.8K
14:32 336.37 336.38 336.36 336.36 13.4K
14:33 336.35 336.38 336.35 336.38 8.5K
14:34 336.39 336.40 336.38 336.38 22.6K
14:35 336.40 336.47 336.40 336.47 7.0K
14:36 336.47 336.47 336.43 336.43 3.3K
14:37 336.44 336.51 336.44 336.49 14.1K
14:38 336.50 336.50 336.48 336.48 3.5K
14:39 336.50 336.53 336.49 336.53 11.7K
14:40 336.53 336.53 336.52 336.52 6.9K
14:41 336.48 336.48 336.44 336.44 3.2K
14:42 336.42 336.42 336.35 336.35 26.3K
14:43 336.37 336.37 336.35 336.35 12.4K
14:44 336.34 336.34 336.26 336.26 20.2K
14:45 336.28 336.29 336.25 336.25 9.3K
14:46 336.25 336.32 336.25 336.32 12.2K
14:47 336.32 336.36 336.32 336.36 6.5K
14:48 336.37 336.41 336.37 336.40 17.6K
14:49 336.39 336.43 336.39 336.40 14.1K
14:50 336.41 336.42 336.40 336.41 17.5K
14:51 336.37 336.38 336.37 336.38 10.8K
14:52 336.37 336.37 336.35 336.35 14.6K
14:53 336.37 336.37 336.35 336.35 17.4K
14:54 336.35 336.41 336.35 336.41 11.0K
14:55 336.41 336.46 336.41 336.46 21.8K
14:56 336.47 336.47 336.44 336.44 6.2K
14:57 336.43 336.43 336.39 336.39 8.6K
14:58 336.39 336.47 336.39 336.47 8.6K
14:59 336.48 336.48 336.45 336.46 28.1K
15:00 336.44 336.45 336.43 336.45 6.4K
15:01 336.45 336.49 336.45 336.49 9.7K
15:02 336.51 336.51 336.47 336.51 12.2K
15:03 336.46 336.46 336.39 336.41 30.6K
15:04 336.43 336.44 336.39 336.39 27.6K
15:05 336.39 336.54 336.39 336.54 16.6K
15:06 336.54 336.64 336.54 336.64 24.2K
15:07 336.65 336.68 336.65 336.68 15.2K
15:08 336.68 336.73 336.68 336.73 10.4K
15:09 336.74 336.75 336.71 336.75 22.4K
15:10 336.77 336.77 336.66 336.66 22.3K
15:11 336.66 336.66 336.59 336.59 28.5K
15:12 336.61 336.63 336.52 336.52 15.7K
15:13 336.50 336.50 336.47 336.47 17.3K
15:14 336.46 336.50 336.46 336.50 9.4K
15:15 336.52 336.58 336.52 336.58 5.8K
15:16 336.60 336.66 336.60 336.66 14.5K
15:17 336.66 336.68 336.65 336.68 6.9K
15:18 336.68 336.68 336.63 336.63 10.2K
15:19 336.64 336.65 336.64 336.65 19.9K
15:20 336.64 336.64 336.60 336.60 17.3K
15:21 336.58 336.58 336.54 336.54 23.4K
15:22 336.50 336.50 336.45 336.45 28.3K
15:23 336.43 336.44 336.43 336.43 12.9K
15:24 336.44 336.49 336.44 336.47 12.5K
15:25 336.42 336.44 336.38 336.38 26.1K
15:26 336.36 336.36 336.35 336.35 13.3K
15:27 336.35 336.35 336.32 336.34 10.8K
15:28 336.33 336.33 336.31 336.32 18.4K
15:29 336.34 336.37 336.34 336.36 26.3K
15:30 336.35 336.36 336.33 336.36 16.7K
15:31 336.39 336.41 336.39 336.41 24.7K
15:32 336.40 336.40 336.36 336.36 26.9K
15:33 336.30 336.32 336.30 336.30 22.2K
15:34 336.30 336.30 336.23 336.23 24.6K
15:35 336.22 336.22 336.17 336.17 23.8K
15:36 336.15 336.15 336.12 336.12 25.0K
15:37 336.12 336.12 336.12 336.12 35.1K
15:38 336.13 336.15 336.12 336.12 20.9K
15:39 336.12 336.16 336.12 336.15 19.3K
15:40 336.19 336.27 336.19 336.27 23.2K
15:41 336.27 336.27 336.23 336.23 24.1K
15:42 336.15 336.15 335.98 335.98 50.7K
15:43 335.98 335.99 335.95 335.95 44.6K
15:44 335.87 335.88 335.86 335.88 32.9K
15:45 335.87 335.87 335.70 335.70 53.9K
15:46 335.72 335.79 335.72 335.78 50.6K
15:47 335.80 335.80 335.74 335.78 32.3K
15:48 335.76 335.76 335.72 335.72 39.2K
15:49 335.72 335.76 335.72 335.74 46.0K
15:50 335.90 336.04 335.90 336.01 103.0K
15:51 336.03 336.03 336.00 336.03 94.8K
15:52 336.01 336.01 335.92 335.92 64.0K
15:53 335.95 335.95 335.88 335.95 85.0K
15:54 335.96 335.96 335.79 335.79 75.8K
15:55 335.74 335.74 335.54 335.54 100.3K
15:56 335.73 335.82 335.73 335.77 170.2K
15:57 335.79 335.80 335.77 335.77 90.2K
15:58 335.80 335.83 335.80 335.80 126.4K
15:59 335.81 335.81 335.78 335.78 132.5K
16:00 335.75 335.75 335.73 335.73 3,014.6K
16:01 335.73 335.73 335.73 335.73 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし