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
09:30 342.35 342.64 342.27 342.64 135.9K
09:31 342.62 342.62 342.34 342.39 77.9K
09:32 342.48 342.48 342.12 342.12 37.6K
09:33 342.06 342.06 341.94 341.94 15.8K
09:34 342.00 342.23 342.00 342.14 16.2K
09:35 342.19 342.58 342.18 342.58 167.3K
09:36 342.75 342.97 342.75 342.97 27.0K
09:37 342.94 342.94 342.80 342.80 12.2K
09:38 343.04 343.22 343.04 343.22 33.9K
09:39 343.32 343.50 343.32 343.37 13.8K
09:40 343.36 343.38 343.36 343.37 16.0K
09:41 343.22 343.22 343.07 343.07 34.6K
09:42 343.06 343.10 343.04 343.10 15.6K
09:43 342.90 343.10 342.90 343.02 42.6K
09:44 343.00 343.00 342.95 342.95 8.9K
09:45 342.94 343.09 342.87 343.09 34.8K
09:46 343.03 343.17 342.98 343.12 20.1K
09:47 343.10 343.10 342.98 342.98 5.0K
09:48 343.04 343.04 342.98 342.98 6.0K
09:49 342.93 342.96 342.93 342.93 15.1K
09:50 342.96 342.96 342.74 342.74 14.2K
09:51 342.75 342.93 342.75 342.93 29.3K
09:52 343.04 343.04 343.02 343.04 18.8K
09:53 343.16 343.21 343.16 343.17 17.0K
09:54 343.15 343.15 343.02 343.03 30.5K
09:55 342.98 343.01 342.96 343.01 11.6K
09:56 342.95 342.95 342.58 342.58 32.7K
09:57 342.48 342.49 342.44 342.49 11.4K
09:58 342.25 342.25 342.14 342.21 35.3K
09:59 342.21 342.28 342.21 342.26 26.0K
10:00 342.14 342.16 342.01 342.01 44.8K
10:01 342.06 342.22 342.06 342.22 16.3K
10:02 342.45 342.70 342.45 342.70 23.4K
10:03 342.66 342.93 342.66 342.93 9.3K
10:04 342.93 343.07 342.93 343.07 12.8K
10:05 343.11 343.14 343.11 343.12 6.2K
10:06 343.08 343.25 343.08 343.25 9.4K
10:07 343.27 343.33 343.27 343.33 5.6K
10:08 343.38 343.43 343.37 343.43 7.1K
10:09 343.44 343.44 343.41 343.42 7.2K
10:10 343.37 343.43 343.37 343.40 66.0K
10:11 343.47 343.50 343.47 343.47 23.5K
10:12 343.46 343.51 343.46 343.51 6.9K
10:13 343.52 343.55 343.52 343.53 7.5K
10:14 343.55 343.58 343.55 343.58 14.1K
10:15 343.58 343.58 343.44 343.44 14.6K
10:16 343.41 343.52 343.41 343.52 19.5K
10:17 343.53 343.56 343.53 343.55 13.2K
10:18 343.55 343.69 343.55 343.69 11.8K
10:19 343.70 343.70 343.68 343.68 17.4K
10:20 343.69 343.77 343.69 343.77 10.1K
10:21 343.77 343.83 343.77 343.83 11.8K
10:22 343.83 343.83 343.79 343.83 8.8K
10:23 343.85 343.85 343.83 343.83 26.1K
10:24 343.83 343.84 343.80 343.81 13.1K
10:25 343.76 343.89 343.76 343.89 19.3K
10:26 343.85 343.89 343.78 343.78 9.5K
10:27 343.73 343.82 343.73 343.82 7.7K
10:28 343.80 343.86 343.80 343.86 9.8K
10:29 343.87 343.94 343.86 343.86 7.8K
10:30 343.83 343.85 343.73 343.73 5.7K
10:31 343.72 343.75 343.72 343.75 12.4K
10:32 343.74 343.82 343.74 343.81 5.7K
10:33 343.78 343.86 343.76 343.86 4.1K
10:34 343.83 343.92 343.83 343.91 4.8K
10:35 343.93 343.94 343.84 343.92 22.0K
10:36 343.92 343.92 343.80 343.80 17.9K
10:37 343.81 343.81 343.75 343.75 17.6K
10:38 343.77 343.79 343.76 343.79 13.7K
10:39 343.77 343.93 343.77 343.93 14.8K
10:40 343.93 344.00 343.93 344.00 10.0K
10:41 344.01 344.02 343.97 344.02 7.7K
10:42 344.07 344.08 344.02 344.02 28.3K
10:43 343.93 343.93 343.80 343.80 41.3K
10:44 343.75 343.75 343.70 343.70 7.1K
10:45 343.70 343.82 343.70 343.82 56.1K
10:46 343.89 343.96 343.83 343.83 29.2K
10:47 343.82 343.90 343.82 343.90 14.7K
10:48 343.93 344.03 343.93 344.03 11.5K
10:49 344.04 344.10 344.04 344.10 15.6K
10:50 344.07 344.07 343.78 343.78 11.4K
10:51 343.68 343.68 343.57 343.57 39.3K
10:52 343.56 343.60 343.56 343.60 106.6K
10:53 343.60 343.66 343.60 343.65 11.7K
10:54 343.64 343.68 343.61 343.61 7.8K
10:55 343.67 343.71 343.67 343.71 8.9K
10:56 343.73 343.79 343.73 343.79 4.3K
10:57 343.79 343.95 343.79 343.95 13.6K
10:58 343.95 343.98 343.95 343.97 2.1K
10:59 343.89 343.89 343.84 343.85 10.1K
11:00 343.89 343.91 343.89 343.91 5.1K
11:01 343.84 343.84 343.82 343.82 13.5K
11:02 343.79 343.85 343.79 343.82 8.0K
11:03 343.75 343.75 343.63 343.63 19.8K
11:04 343.65 343.67 343.64 343.66 8.6K
11:05 343.66 343.75 343.66 343.75 17.9K
11:06 343.80 343.80 343.77 343.77 21.9K
11:07 343.76 343.76 343.68 343.68 14.5K
11:08 343.71 343.77 343.62 343.62 15.7K
11:09 343.63 343.72 343.63 343.71 3.4K
11:10 343.72 343.72 343.70 343.70 3.8K
11:11 343.67 343.68 343.67 343.67 51.2K
11:12 343.75 343.75 343.70 343.75 25.5K
11:13 343.77 343.77 343.75 343.75 2.9K
11:14 343.86 343.87 343.82 343.87 10.4K
11:15 344.00 344.04 344.00 344.04 7.4K
11:16 344.03 344.14 344.03 344.14 6.0K
11:17 344.11 344.17 344.11 344.17 4.9K
11:18 344.16 344.16 344.03 344.03 10.8K
11:19 344.03 344.03 344.00 344.00 15.5K
11:20 343.95 343.95 343.87 343.90 33.2K
11:21 343.89 343.89 343.86 343.86 7.1K
11:22 343.85 343.85 343.72 343.73 13.4K
11:23 343.75 343.76 343.73 343.74 4.7K
11:24 343.74 343.79 343.74 343.79 3.6K
11:25 343.78 343.79 343.78 343.78 4.2K
11:26 343.76 343.78 343.71 343.71 25.8K
11:27 343.73 343.76 343.73 343.76 12.8K
11:28 343.76 343.76 343.73 343.73 3.9K
11:29 343.75 343.75 343.73 343.73 9.1K
11:30 343.73 343.73 343.67 343.68 6.7K
11:31 343.66 343.68 343.64 343.66 6.0K
11:32 343.66 343.72 343.66 343.72 4.1K
11:33 343.84 343.84 343.80 343.82 8.8K
11:34 343.82 343.82 343.76 343.76 2.8K
11:35 343.81 343.90 343.81 343.90 16.2K
11:36 343.95 343.97 343.95 343.97 24.9K
11:37 343.93 343.94 343.89 343.89 276.2K
11:38 343.88 343.89 343.86 343.89 34.8K
11:39 343.89 343.95 343.89 343.95 5.4K
11:40 343.99 344.06 343.99 344.05 25.4K
11:41 344.05 344.05 344.00 344.00 48.2K
11:42 343.99 344.00 343.98 343.98 7.2K
11:43 343.94 344.04 343.93 344.04 45.1K
11:44 344.06 344.10 344.06 344.10 8.0K
11:45 344.10 344.10 344.07 344.10 5.4K
11:46 344.13 344.14 344.06 344.06 17.0K
11:47 344.04 344.04 343.92 343.92 14.0K
11:48 343.92 343.95 343.92 343.95 11.5K
11:49 343.98 344.02 343.98 344.02 22.2K
11:50 344.01 344.05 344.01 344.05 6.8K
11:51 344.03 344.11 344.03 344.11 4.6K
11:52 344.09 344.12 344.09 344.12 8.0K
11:53 344.10 344.10 344.05 344.06 10.4K
11:54 344.04 344.04 344.02 344.02 4.3K
11:55 343.99 344.03 343.99 344.02 3.6K
11:56 344.02 344.02 344.00 344.02 1.2K
11:57 344.01 344.03 344.01 344.03 2.2K
11:58 344.04 344.15 344.04 344.15 10.0K
11:59 344.22 344.23 344.20 344.23 3.7K
12:00 344.27 344.31 344.27 344.31 17.9K
12:01 344.31 344.37 344.31 344.37 1.7K
12:02 344.38 344.38 344.34 344.34 7.0K
12:03 344.34 344.34 344.30 344.33 14.7K
12:04 344.33 344.38 344.33 344.38 5.2K
12:05 344.37 344.41 344.37 344.41 2.6K
12:06 344.43 344.52 344.43 344.52 12.1K
12:07 344.50 344.55 344.50 344.54 6.2K
12:08 344.58 344.60 344.57 344.60 4.7K
12:09 344.57 344.57 344.51 344.53 14.1K
12:10 344.55 344.55 344.43 344.43 6.9K
12:11 344.37 344.42 344.37 344.41 9.6K
12:12 344.42 344.43 344.42 344.42 3.9K
12:13 344.46 344.56 344.46 344.56 12.6K
12:14 344.53 344.61 344.53 344.61 12.7K
12:15 344.64 344.66 344.62 344.66 14.1K
12:16 344.65 344.65 344.52 344.52 25.1K
12:17 344.50 344.50 344.46 344.46 4.0K
12:18 344.48 344.48 344.47 344.47 7.0K
12:19 344.47 344.50 344.45 344.45 2.8K
12:20 344.42 344.46 344.42 344.45 6.4K
12:21 344.44 344.46 344.44 344.46 2.1K
12:22 344.45 344.47 344.42 344.43 6.6K
12:23 344.43 344.43 344.41 344.41 3.7K
12:24 344.31 344.31 344.31 344.31 7.5K
12:25 344.31 344.38 344.31 344.36 8.9K
12:26 344.35 344.36 344.28 344.28 10.4K
12:27 344.27 344.27 344.23 344.23 11.0K
12:28 344.23 344.26 344.23 344.26 5.5K
12:29 344.24 344.26 344.23 344.23 12.3K
12:30 344.23 344.32 344.23 344.32 4.9K
12:31 344.35 344.38 344.35 344.38 3.5K
12:32 344.37 344.41 344.37 344.41 4.3K
12:33 344.41 344.51 344.41 344.51 29.1K
12:34 344.51 344.57 344.51 344.57 4.4K
12:35 344.58 344.58 344.56 344.56 7.4K
12:36 344.55 344.57 344.54 344.57 2.8K
12:37 344.57 344.57 344.53 344.54 4.3K
12:38 344.53 344.53 344.52 344.53 3.2K
12:39 344.54 344.54 344.54 344.54 7.8K
12:40 344.47 344.52 344.45 344.45 6.5K
12:41 344.48 344.54 344.48 344.54 39.4K
12:42 344.53 344.61 344.53 344.59 31.2K
12:43 344.60 344.60 344.58 344.59 0.9K
12:44 344.61 344.61 344.57 344.57 7.4K
12:45 344.57 344.57 344.56 344.56 3.1K
12:46 344.58 344.58 344.56 344.58 2.6K
12:47 344.57 344.63 344.57 344.62 9.6K
12:48 344.63 344.65 344.63 344.65 13.7K
12:49 344.65 344.65 344.61 344.61 3.2K
12:50 344.60 344.60 344.56 344.56 12.8K
12:51 344.57 344.57 344.55 344.55 2.9K
12:52 344.55 344.58 344.55 344.58 6.9K
12:53 344.57 344.63 344.56 344.63 7.4K
12:54 344.64 344.64 344.59 344.59 1.5K
12:55 344.57 344.57 344.55 344.55 3.5K
12:56 344.35 344.42 344.35 344.42 19.7K
12:57 344.42 344.50 344.42 344.50 2.2K
12:58 344.48 344.48 344.39 344.39 18.9K
12:59 344.39 344.44 344.39 344.44 13.5K
13:00 344.46 344.48 344.46 344.48 3.6K
13:01 344.45 344.46 344.43 344.43 4.4K
13:02 344.41 344.42 344.37 344.37 7.5K
13:03 344.38 344.38 344.34 344.35 3.4K
13:04 344.31 344.31 344.24 344.24 55.2K
13:05 344.18 344.18 344.18 344.18 3.4K
13:06 344.20 344.22 344.16 344.21 8.4K
13:07 344.20 344.20 344.19 344.19 4.5K
13:08 344.25 344.29 344.25 344.29 5.8K
13:09 344.29 344.29 344.25 344.25 11.2K
13:10 344.29 344.36 344.28 344.36 10.6K
13:11 344.36 344.41 344.34 344.34 9.9K
13:12 344.30 344.30 344.24 344.24 4.0K
13:13 344.27 344.33 344.27 344.33 6.3K
13:14 344.32 344.32 344.26 344.26 24.1K
13:15 344.32 344.32 344.23 344.23 17.6K
13:16 344.23 344.23 344.20 344.20 3.0K
13:17 344.20 344.20 344.19 344.19 5.9K
13:18 344.21 344.24 344.21 344.23 14.9K
13:19 344.19 344.19 344.18 344.19 6.4K
13:20 344.18 344.18 344.12 344.16 3.7K
13:21 344.09 344.09 344.00 344.00 7.8K
13:22 344.00 344.00 343.97 343.98 31.7K
13:23 343.95 343.95 343.95 343.95 7.1K
13:24 343.98 343.98 343.95 343.95 7.2K
13:25 343.95 344.09 343.95 344.09 17.4K
13:26 344.12 344.16 344.12 344.16 5.2K
13:27 344.16 344.16 344.13 344.13 11.2K
13:28 344.12 344.12 344.11 344.11 1.4K
13:29 344.11 344.14 344.11 344.13 3.2K
13:30 344.14 344.14 344.09 344.09 2.0K
13:31 344.12 344.12 344.11 344.11 32.0K
13:32 344.11 344.14 344.11 344.13 10.0K
13:33 344.09 344.09 343.91 343.91 7.7K
13:34 343.90 343.90 343.85 343.87 3.8K
13:35 343.87 343.87 343.83 343.83 13.3K
13:36 343.79 343.79 343.74 343.74 9.7K
13:37 343.75 343.75 343.74 343.74 12.3K
13:38 343.77 343.78 343.74 343.74 5.3K
13:39 343.75 343.75 343.72 343.72 5.1K
13:40 343.72 343.73 343.72 343.73 4.4K
13:41 343.72 343.73 343.68 343.68 5.5K
13:42 343.67 343.67 343.65 343.65 3.0K
13:43 343.65 343.65 343.57 343.57 4.5K
13:44 343.57 343.58 343.57 343.57 4.0K
13:45 343.58 343.59 343.58 343.59 3.3K
13:46 343.55 343.59 343.55 343.59 9.9K
13:47 343.59 343.71 343.58 343.71 7.6K
13:48 343.68 343.71 343.68 343.71 8.0K
13:49 343.72 343.72 343.69 343.69 2.4K
13:50 343.67 343.69 343.63 343.63 8.2K
13:51 343.62 343.62 343.58 343.58 12.9K
13:52 343.57 343.57 343.55 343.55 4.3K
13:53 343.55 343.59 343.55 343.59 11.8K
13:54 343.60 343.60 343.59 343.59 203.6K
13:55 343.58 343.59 343.56 343.59 68.8K
13:56 343.54 343.54 343.50 343.51 15.2K
13:57 343.51 343.51 343.47 343.49 2.7K
13:58 343.49 343.50 343.49 343.50 2.8K
13:59 343.50 343.52 343.49 343.50 11.2K
14:00 343.50 343.50 343.46 343.46 4.8K
14:01 343.44 343.46 343.44 343.46 4.0K
14:02 343.48 343.54 343.48 343.54 22.1K
14:03 343.52 343.52 343.44 343.45 5.3K
14:04 343.43 343.43 343.34 343.34 69.3K
14:05 343.39 343.45 343.39 343.45 8.1K
14:06 343.45 343.52 343.45 343.52 7.0K
14:07 343.50 343.50 343.46 343.49 6.4K
14:08 343.49 343.54 343.49 343.54 5.7K
14:09 343.53 343.53 343.47 343.48 2.8K
14:10 343.47 343.56 343.47 343.55 16.5K
14:11 343.55 343.61 343.55 343.61 2.7K
14:12 343.62 343.67 343.59 343.67 9.9K
14:13 343.70 343.78 343.70 343.78 11.9K
14:14 343.84 343.89 343.84 343.89 7.7K
14:15 343.94 343.99 343.94 343.94 7.7K
14:16 343.93 344.06 343.93 344.06 38.1K
14:17 344.08 344.10 344.03 344.03 11.8K
14:18 344.05 344.10 344.05 344.10 13.2K
14:19 344.11 344.11 344.08 344.10 5.1K
14:20 344.07 344.12 344.06 344.12 27.7K
14:21 344.12 344.12 343.99 344.04 11.1K
14:22 344.05 344.05 344.04 344.04 22.2K
14:23 344.05 344.05 344.03 344.03 5.2K
14:24 344.03 344.05 343.97 343.97 10.8K
14:25 343.98 344.03 343.98 344.03 4.1K
14:26 344.08 344.15 344.08 344.15 12.0K
14:27 344.13 344.16 344.12 344.16 3.0K
14:28 344.17 344.19 344.11 344.14 15.2K
14:29 344.18 344.23 344.18 344.23 5.4K
14:30 344.22 344.24 344.22 344.24 11.4K
14:31 344.27 344.27 344.25 344.26 6.1K
14:32 344.25 344.33 344.24 344.33 10.1K
14:33 344.32 344.32 344.28 344.28 10.7K
14:34 344.29 344.30 344.29 344.30 15.4K
14:35 344.30 344.34 344.30 344.34 28.3K
14:36 344.33 344.33 344.29 344.32 19.8K
14:37 344.33 344.37 344.33 344.37 9.3K
14:38 344.37 344.41 344.36 344.41 2.2K
14:39 344.43 344.43 344.42 344.42 10.3K
14:40 344.47 344.47 344.46 344.46 20.0K
14:41 344.46 344.59 344.46 344.59 29.1K
14:42 344.57 344.60 344.57 344.60 6.9K
14:43 344.60 344.60 344.59 344.60 8.9K
14:44 344.55 344.60 344.55 344.60 10.1K
14:45 344.60 344.60 344.57 344.57 7.7K
14:46 344.53 344.54 344.51 344.51 16.5K
14:47 344.52 344.54 344.52 344.54 10.3K
14:48 344.56 344.56 344.54 344.54 6.5K
14:49 344.60 344.63 344.60 344.62 37.7K
14:50 344.59 344.60 344.59 344.59 5.6K
14:51 344.58 344.58 344.56 344.56 12.5K
14:52 344.56 344.60 344.56 344.58 102.9K
14:53 344.55 344.56 344.55 344.56 14.2K
14:54 344.57 344.58 344.54 344.54 7.7K
14:55 344.53 344.56 344.53 344.56 4.7K
14:56 344.55 344.55 344.35 344.35 24.0K
14:57 344.36 344.36 344.21 344.21 19.9K
14:58 344.20 344.20 344.14 344.16 9.2K
14:59 344.16 344.21 344.16 344.20 15.2K
15:00 344.19 344.19 344.17 344.18 3.4K
15:01 344.23 344.23 344.21 344.21 3.7K
15:02 344.21 344.22 344.20 344.20 10.6K
15:03 344.25 344.29 344.25 344.29 12.2K
15:04 344.31 344.31 344.10 344.13 13.8K
15:05 344.12 344.14 344.12 344.12 9.5K
15:06 344.12 344.16 344.12 344.16 3.0K
15:07 344.15 344.15 344.13 344.14 4.1K
15:08 344.14 344.16 344.14 344.14 4.6K
15:09 344.18 344.18 344.15 344.16 10.0K
15:10 344.16 344.16 344.13 344.13 7.2K
15:11 344.13 344.20 344.13 344.20 6.5K
15:12 344.19 344.20 344.18 344.19 9.7K
15:13 344.21 344.21 344.07 344.09 26.0K
15:14 344.09 344.09 344.02 344.02 12.3K
15:15 343.99 343.99 343.94 343.94 8.7K
15:16 343.93 343.93 343.90 343.90 10.1K
15:17 343.87 343.88 343.86 343.88 6.2K
15:18 343.91 343.91 343.87 343.87 5.8K
15:19 343.89 343.89 343.88 343.88 5.3K
15:20 343.87 343.92 343.87 343.92 9.7K
15:21 343.92 343.94 343.92 343.92 8.1K
15:22 343.93 343.93 343.90 343.90 48.7K
15:23 343.89 343.89 343.84 343.84 14.4K
15:24 343.82 343.82 343.79 343.79 23.9K
15:25 343.78 343.78 343.74 343.74 7.8K
15:26 343.73 343.79 343.73 343.79 30.8K
15:27 343.81 343.81 343.75 343.76 18.4K
15:28 343.76 343.76 343.73 343.76 6.7K
15:29 343.75 343.75 343.72 343.72 12.2K
15:30 343.73 343.73 343.71 343.71 20.6K
15:31 343.70 343.71 343.68 343.71 13.8K
15:32 343.78 343.78 343.68 343.68 9.1K
15:33 343.66 343.68 343.65 343.68 14.2K
15:34 343.69 343.70 343.67 343.70 11.6K
15:35 343.72 343.83 343.72 343.83 16.6K
15:36 343.87 343.87 343.76 343.76 113.0K
15:37 343.83 343.90 343.83 343.90 30.2K
15:38 343.91 343.97 343.91 343.97 14.6K
15:39 343.96 344.02 343.89 344.02 34.6K
15:40 344.01 344.01 343.87 343.87 28.2K
15:41 343.88 343.92 343.88 343.92 16.5K
15:42 343.89 343.90 343.88 343.90 23.5K
15:43 343.90 343.91 343.84 343.84 36.5K
15:44 343.79 343.79 343.69 343.69 30.8K
15:45 343.72 343.72 343.68 343.70 19.8K
15:46 343.71 343.72 343.71 343.71 17.5K
15:47 343.72 343.79 343.72 343.79 23.6K
15:48 343.84 343.84 343.81 343.81 23.0K
15:49 343.74 343.76 343.73 343.75 73.5K
15:50 343.87 343.92 343.87 343.91 127.2K
15:51 343.92 343.92 343.86 343.86 29.8K
15:52 343.89 343.91 343.88 343.91 34.6K
15:53 343.93 344.00 343.93 344.00 63.9K
15:54 343.95 343.96 343.95 343.95 98.7K
15:55 343.97 343.97 343.89 343.90 86.3K
15:56 343.87 343.87 343.81 343.81 146.6K
15:57 343.81 343.85 343.81 343.84 63.0K
15:58 343.83 343.90 343.83 343.87 124.4K
15:59 343.86 343.86 343.80 343.83 155.6K
16:00 343.80 343.80 343.79 343.79 4,218.6K
16:01 343.79 343.79 343.79 343.79 92.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし