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
09:30 344.63 345.06 344.63 345.06 107.9K
09:31 345.01 345.06 345.01 345.06 11.9K
09:32 345.06 345.33 345.06 345.07 19.0K
09:33 345.15 345.45 345.15 345.45 13.5K
09:34 345.37 345.65 345.37 345.65 18.9K
09:35 345.77 346.25 345.77 346.25 97.9K
09:36 346.22 346.43 346.22 346.40 31.5K
09:37 346.32 346.32 346.20 346.20 21.5K
09:38 346.19 346.42 346.18 346.42 20.9K
09:39 346.23 346.31 346.23 346.31 12.4K
09:40 346.24 346.29 346.24 346.28 14.7K
09:41 346.20 346.20 345.94 346.04 16.2K
09:42 346.05 346.05 345.98 345.98 8.7K
09:43 346.03 346.12 346.03 346.12 32.3K
09:44 346.14 346.25 346.10 346.25 27.5K
09:45 346.24 346.28 346.20 346.26 9.7K
09:46 346.36 346.36 346.22 346.22 11.9K
09:47 346.16 346.16 346.01 346.01 12.7K
09:48 345.92 345.92 345.88 345.90 31.6K
09:49 345.90 345.90 345.75 345.82 43.7K
09:50 345.83 345.83 345.78 345.81 5.0K
09:51 345.75 345.88 345.75 345.88 14.5K
09:52 345.98 345.99 345.97 345.99 99.2K
09:53 345.99 345.99 345.89 345.89 54.6K
09:54 345.87 345.91 345.87 345.91 2.7K
09:55 345.86 345.86 345.77 345.78 12.4K
09:56 345.79 345.81 345.78 345.78 11.8K
09:57 345.81 345.81 345.71 345.71 14.4K
09:58 345.68 345.75 345.68 345.75 7.7K
09:59 345.71 345.92 345.71 345.92 12.6K
10:00 345.89 346.01 345.86 345.86 19.4K
10:01 345.86 345.86 345.74 345.74 13.5K
10:02 345.81 345.92 345.81 345.92 17.7K
10:03 345.88 345.93 345.88 345.89 21.4K
10:04 345.84 345.84 345.71 345.76 11.3K
10:05 345.76 345.76 345.71 345.71 5.9K
10:06 345.72 345.73 345.71 345.72 14.1K
10:07 345.68 345.68 345.62 345.64 34.1K
10:08 345.71 345.93 345.71 345.93 26.7K
10:09 345.90 345.90 345.81 345.81 19.7K
10:10 345.80 345.80 345.78 345.78 9.7K
10:11 345.73 345.73 345.64 345.64 14.8K
10:12 345.66 345.72 345.66 345.72 7.8K
10:13 345.67 345.67 345.63 345.66 9.3K
10:14 345.69 345.69 345.66 345.66 7.7K
10:15 345.64 345.70 345.64 345.70 27.5K
10:16 345.68 345.68 345.64 345.68 30.7K
10:17 345.66 345.66 345.62 345.62 7.3K
10:18 345.68 345.80 345.68 345.80 19.6K
10:19 345.85 345.91 345.85 345.91 5.2K
10:20 345.89 346.08 345.87 346.08 13.7K
10:21 346.11 346.11 346.08 346.10 20.3K
10:22 346.13 346.15 346.10 346.15 16.1K
10:23 346.16 346.30 346.16 346.27 14.0K
10:24 346.26 346.26 346.20 346.20 14.7K
10:25 346.20 346.27 346.18 346.27 11.5K
10:26 346.32 346.37 346.32 346.37 12.3K
10:27 346.40 346.43 346.40 346.43 7.3K
10:28 346.40 346.40 346.33 346.33 7.8K
10:29 346.29 346.35 346.29 346.35 5.6K
10:30 346.37 346.37 346.27 346.27 18.7K
10:31 346.23 346.23 346.20 346.20 9.5K
10:32 346.12 346.15 346.12 346.12 13.3K
10:33 346.10 346.10 346.04 346.08 11.2K
10:34 346.14 346.31 346.12 346.31 14.1K
10:35 346.30 346.31 346.27 346.27 1.9K
10:36 346.27 346.31 346.27 346.31 17.8K
10:37 346.37 346.43 346.37 346.43 9.0K
10:38 346.46 346.51 346.42 346.51 15.4K
10:39 346.51 346.53 346.51 346.52 12.9K
10:40 346.47 346.52 346.47 346.52 11.7K
10:41 346.54 346.54 346.44 346.44 10.5K
10:42 346.45 346.50 346.43 346.50 13.9K
10:43 346.51 346.51 346.46 346.46 6.6K
10:44 346.48 346.51 346.47 346.49 16.2K
10:45 346.45 346.50 346.45 346.50 10.4K
10:46 346.50 346.50 346.50 346.50 4.7K
10:47 346.51 346.53 346.51 346.51 5.1K
10:48 346.51 346.51 346.45 346.46 4.4K
10:49 346.43 346.44 346.40 346.40 7.8K
10:50 346.37 346.37 346.35 346.35 12.4K
10:51 346.34 346.36 346.32 346.36 13.5K
10:52 346.33 346.33 346.22 346.22 22.0K
10:53 346.19 346.19 346.13 346.19 6.4K
10:54 346.20 346.20 346.12 346.12 12.2K
10:55 346.12 346.31 346.12 346.31 27.6K
10:56 346.35 346.35 346.33 346.35 4.5K
10:57 346.35 346.36 346.33 346.33 7.4K
10:58 346.37 346.38 346.37 346.38 9.1K
10:59 346.32 346.32 346.25 346.25 15.5K
11:00 346.26 346.26 346.24 346.25 6.6K
11:01 346.22 346.22 346.17 346.17 3.8K
11:02 346.19 346.23 346.19 346.23 4.6K
11:03 346.27 346.29 346.25 346.25 11.0K
11:04 346.24 346.24 346.22 346.22 8.4K
11:05 346.18 346.18 346.16 346.18 3.9K
11:06 346.19 346.24 346.17 346.24 8.5K
11:07 346.24 346.25 346.13 346.13 23.4K
11:08 346.14 346.14 346.11 346.13 5.8K
11:09 346.14 346.22 346.14 346.22 9.4K
11:10 346.23 346.23 346.17 346.17 23.1K
11:11 346.18 346.18 346.16 346.17 8.6K
11:12 346.20 346.26 346.20 346.24 23.8K
11:13 346.23 346.28 346.23 346.27 8.1K
11:14 346.27 346.28 346.25 346.28 7.7K
11:15 346.34 346.34 346.31 346.32 15.1K
11:16 346.33 346.36 346.33 346.34 13.3K
11:17 346.34 346.42 346.34 346.40 31.2K
11:18 346.51 346.61 346.51 346.61 25.2K
11:19 346.64 346.75 346.64 346.75 10.7K
11:20 346.71 346.71 346.65 346.67 17.1K
11:21 346.69 346.71 346.69 346.71 4.5K
11:22 346.69 346.69 346.63 346.63 10.3K
11:23 346.63 346.63 346.60 346.60 4.8K
11:24 346.61 346.64 346.57 346.57 8.6K
11:25 346.57 346.57 346.49 346.49 6.4K
11:26 346.50 346.55 346.49 346.52 4.2K
11:27 346.49 346.49 346.46 346.46 2.7K
11:28 346.49 346.49 346.46 346.47 4.2K
11:29 346.47 346.51 346.47 346.51 3.5K
11:30 346.50 346.65 346.50 346.65 36.6K
11:31 346.72 346.75 346.70 346.75 14.8K
11:32 346.76 346.81 346.74 346.81 14.7K
11:33 346.83 346.86 346.83 346.86 2.2K
11:34 346.85 346.86 346.82 346.82 7.3K
11:35 346.83 346.84 346.83 346.84 2.7K
11:36 346.84 346.85 346.84 346.85 2.3K
11:37 346.85 346.85 346.67 346.67 24.6K
11:38 346.64 346.65 346.62 346.64 13.4K
11:39 346.63 346.69 346.62 346.69 15.1K
11:40 346.74 346.74 346.73 346.74 6.9K
11:41 346.74 346.76 346.74 346.76 9.5K
11:42 346.74 346.74 346.66 346.66 9.1K
11:43 346.65 346.70 346.62 346.62 2.8K
11:44 346.61 346.63 346.59 346.59 4.6K
11:45 346.58 346.58 346.52 346.52 15.0K
11:46 346.49 346.49 346.42 346.42 14.4K
11:47 346.47 346.52 346.47 346.52 8.6K
11:48 346.53 346.58 346.53 346.58 9.0K
11:49 346.60 346.61 346.60 346.61 3.3K
11:50 346.60 346.62 346.57 346.57 5.9K
11:51 346.61 346.62 346.61 346.61 3.9K
11:52 346.62 346.62 346.49 346.49 15.4K
11:53 346.48 346.49 346.47 346.49 10.4K
11:54 346.50 346.52 346.50 346.52 7.9K
11:55 346.52 346.52 346.42 346.42 5.8K
11:56 346.42 346.42 346.31 346.31 13.4K
11:57 346.32 346.32 346.18 346.24 18.3K
11:58 346.25 346.25 346.21 346.21 19.5K
11:59 346.19 346.30 346.19 346.30 13.0K
12:00 346.26 346.32 346.26 346.32 10.3K
12:01 346.33 346.33 346.28 346.30 6.8K
12:02 346.30 346.30 346.25 346.25 9.9K
12:03 346.24 346.28 346.23 346.28 11.0K
12:04 346.28 346.32 346.28 346.31 5.5K
12:05 346.32 346.36 346.30 346.36 8.8K
12:06 346.32 346.36 346.32 346.36 7.4K
12:07 346.39 346.42 346.39 346.42 27.3K
12:08 346.41 346.57 346.41 346.57 9.2K
12:09 346.51 346.58 346.51 346.58 16.2K
12:10 346.60 346.60 346.54 346.54 5.5K
12:11 346.54 346.56 346.54 346.56 8.3K
12:12 346.55 346.59 346.55 346.55 25.4K
12:13 346.58 346.59 346.53 346.53 8.2K
12:14 346.51 346.54 346.51 346.53 6.0K
12:15 346.55 346.55 346.54 346.55 2.1K
12:16 346.55 346.59 346.55 346.59 5.1K
12:17 346.57 346.57 346.53 346.53 15.9K
12:18 346.57 346.57 346.56 346.56 4.0K
12:19 346.58 346.65 346.58 346.64 11.3K
12:20 346.64 346.68 346.64 346.68 2.6K
12:21 346.71 346.71 346.69 346.69 12.8K
12:22 346.69 346.70 346.69 346.70 1.8K
12:23 346.69 346.70 346.69 346.69 13.6K
12:24 346.66 346.70 346.66 346.70 4.1K
12:25 346.69 346.74 346.69 346.74 6.0K
12:26 346.73 346.75 346.73 346.73 3.2K
12:27 346.76 346.83 346.76 346.83 29.1K
12:28 346.85 346.97 346.85 346.93 10.7K
12:29 346.92 346.94 346.89 346.94 29.6K
12:30 346.94 346.99 346.93 346.99 8.9K
12:31 347.02 347.02 346.96 346.96 13.1K
12:32 346.97 346.97 346.74 346.74 29.1K
12:33 346.73 346.74 346.68 346.74 3.7K
12:34 346.80 346.83 346.80 346.83 2.9K
12:35 346.81 346.81 346.72 346.73 8.2K
12:36 346.72 346.73 346.72 346.72 9.2K
12:37 346.73 346.76 346.73 346.76 9.3K
12:38 346.77 346.77 346.76 346.76 2.0K
12:39 346.79 346.80 346.76 346.79 8.8K
12:40 346.82 346.82 346.82 346.82 1.9K
12:41 346.82 346.83 346.82 346.82 1.6K
12:42 346.82 346.85 346.81 346.85 4.1K
12:43 346.84 346.85 346.82 346.82 5.8K
12:44 346.83 346.84 346.82 346.82 8.1K
12:45 346.82 346.86 346.82 346.86 1.5K
12:46 346.85 346.85 346.81 346.84 6.7K
12:47 346.85 346.86 346.85 346.85 4.0K
12:48 346.85 346.89 346.85 346.89 17.5K
12:49 346.90 346.90 346.89 346.89 5.3K
12:50 346.90 346.96 346.90 346.96 6.8K
12:51 346.94 346.94 346.90 346.90 10.0K
12:52 346.90 346.90 346.88 346.88 2.6K
12:53 346.87 346.89 346.85 346.85 4.7K
12:54 346.85 346.85 346.85 346.85 2.4K
12:55 346.86 346.86 346.85 346.85 5.9K
12:56 346.85 346.87 346.84 346.84 4.1K
12:57 346.82 346.82 346.77 346.77 6.0K
12:58 346.77 346.80 346.77 346.80 3.2K
12:59 346.83 346.83 346.81 346.81 3.0K
13:00 346.80 346.82 346.80 346.80 6.9K
13:01 346.81 346.85 346.81 346.85 22.5K
13:02 346.81 346.81 346.79 346.80 11.3K
13:03 346.82 346.87 346.80 346.87 18.2K
13:04 346.86 346.86 346.78 346.78 7.6K
13:05 346.72 346.72 346.66 346.66 7.4K
13:06 346.64 346.64 346.50 346.50 14.0K
13:07 346.49 346.49 346.49 346.49 0.8K
13:08 346.49 346.50 346.48 346.50 19.8K
13:09 346.46 346.51 346.46 346.51 2.7K
13:10 346.52 346.63 346.52 346.63 15.1K
13:11 346.63 346.65 346.63 346.65 7.4K
13:12 346.66 346.71 346.66 346.71 7.2K
13:13 346.69 346.69 346.67 346.67 5.9K
13:14 346.68 346.68 346.66 346.66 4.6K
13:15 346.64 346.65 346.64 346.65 1.1K
13:16 346.65 346.68 346.65 346.68 23.9K
13:17 346.70 346.72 346.70 346.71 10.4K
13:18 346.70 346.71 346.68 346.68 5.1K
13:19 346.66 346.66 346.60 346.60 4.2K
13:20 346.60 346.60 346.57 346.57 5.4K
13:21 346.57 346.57 346.51 346.51 7.2K
13:22 346.50 346.50 346.49 346.50 9.8K
13:23 346.54 346.58 346.54 346.58 4.5K
13:24 346.55 346.60 346.55 346.60 5.9K
13:25 346.61 346.61 346.59 346.59 3.9K
13:26 346.57 346.57 346.52 346.52 4.1K
13:27 346.52 346.52 346.49 346.49 3.0K
13:28 346.49 346.52 346.49 346.51 2.5K
13:29 346.49 346.49 346.49 346.49 8.0K
13:30 346.49 346.51 346.42 346.42 10.6K
13:31 346.42 346.50 346.42 346.50 4.1K
13:32 346.50 346.61 346.50 346.61 9.6K
13:33 346.61 346.67 346.61 346.67 3.6K
13:34 346.67 346.67 346.66 346.66 3.1K
13:35 346.65 346.71 346.65 346.70 7.7K
13:36 346.70 346.70 346.64 346.64 6.6K
13:37 346.64 346.64 346.60 346.61 9.8K
13:38 346.61 346.62 346.53 346.55 14.3K
13:39 346.55 346.55 346.51 346.51 4.7K
13:40 346.51 346.56 346.51 346.56 16.6K
13:41 346.59 346.60 346.59 346.60 4.3K
13:42 346.59 346.59 346.55 346.55 1.3K
13:43 346.55 346.56 346.54 346.56 4.7K
13:44 346.57 346.68 346.57 346.68 19.3K
13:45 346.69 346.69 346.64 346.68 12.2K
13:46 346.67 346.67 346.66 346.66 6.5K
13:47 346.64 346.68 346.63 346.68 11.3K
13:48 346.74 346.75 346.74 346.75 59.7K
13:49 346.74 346.74 346.71 346.71 6.1K
13:50 346.72 346.75 346.72 346.75 42.4K
13:51 346.73 346.73 346.70 346.73 14.5K
13:52 346.75 346.77 346.74 346.75 6.0K
13:53 346.76 346.76 346.74 346.74 9.6K
13:54 346.66 346.70 346.66 346.69 8.7K
13:55 346.69 346.69 346.65 346.65 3.9K
13:56 346.65 346.65 346.63 346.64 3.3K
13:57 346.62 346.62 346.58 346.61 11.1K
13:58 346.61 346.61 346.61 346.61 7.1K
13:59 346.63 346.63 346.61 346.61 4.0K
14:00 346.60 346.61 346.60 346.60 8.8K
14:01 346.60 346.61 346.52 346.52 10.9K
14:02 346.53 346.57 346.53 346.57 8.2K
14:03 346.58 346.64 346.58 346.64 36.7K
14:04 346.67 346.67 346.61 346.61 62.5K
14:05 346.58 346.58 346.51 346.51 18.9K
14:06 346.48 346.48 346.46 346.47 7.6K
14:07 346.47 346.47 346.42 346.42 2.8K
14:08 346.37 346.37 346.32 346.32 4.7K
14:09 346.28 346.28 346.25 346.25 7.4K
14:10 346.23 346.23 346.19 346.19 5.9K
14:11 346.19 346.31 346.19 346.31 22.0K
14:12 346.30 346.30 346.26 346.30 2.3K
14:13 346.24 346.24 346.20 346.20 11.2K
14:14 346.21 346.21 346.19 346.19 9.5K
14:15 346.18 346.24 346.18 346.24 17.4K
14:16 346.22 346.27 346.22 346.27 9.7K
14:17 346.27 346.27 346.24 346.27 4.3K
14:18 346.28 346.28 346.26 346.26 2.9K
14:19 346.29 346.38 346.29 346.38 41.8K
14:20 346.39 346.46 346.39 346.46 10.1K
14:21 346.47 346.47 346.44 346.45 47.3K
14:22 346.44 346.44 346.42 346.42 3.1K
14:23 346.43 346.45 346.42 346.45 2.5K
14:24 346.46 346.46 346.44 346.44 5.9K
14:25 346.44 346.47 346.44 346.45 4.9K
14:26 346.48 346.48 346.43 346.43 8.7K
14:27 346.43 346.43 346.43 346.43 5.3K
14:28 346.43 346.43 346.36 346.36 9.2K
14:29 346.35 346.40 346.35 346.40 9.6K
14:30 346.42 346.43 346.42 346.43 3.8K
14:31 346.43 346.44 346.43 346.43 3.5K
14:32 346.41 346.44 346.41 346.44 3.7K
14:33 346.41 346.41 346.39 346.39 6.1K
14:34 346.38 346.38 346.27 346.27 15.1K
14:35 346.28 346.31 346.28 346.31 13.3K
14:36 346.31 346.33 346.29 346.29 55.1K
14:37 346.30 346.31 346.29 346.30 3.6K
14:38 346.29 346.30 346.28 346.29 10.5K
14:39 346.28 346.28 346.27 346.27 22.2K
14:40 346.25 346.25 346.23 346.24 9.2K
14:41 346.22 346.22 346.22 346.22 10.7K
14:42 346.21 346.23 346.15 346.15 8.5K
14:43 346.14 346.14 346.14 346.14 3.6K
14:44 346.13 346.14 346.11 346.11 13.4K
14:45 346.10 346.10 346.04 346.04 12.2K
14:46 346.07 346.07 346.00 346.00 3.9K
14:47 346.01 346.03 346.00 346.00 2.8K
14:48 346.00 346.01 345.99 346.01 8.1K
14:49 346.00 346.00 345.83 345.83 91.3K
14:50 345.91 346.02 345.91 346.01 34.0K
14:51 346.01 346.01 345.98 346.00 3.0K
14:52 346.00 346.02 345.99 345.99 11.0K
14:53 345.98 345.98 345.97 345.97 5.1K
14:54 345.99 345.99 345.98 345.99 4.0K
14:55 346.03 346.10 346.03 346.10 8.5K
14:56 346.14 346.28 346.14 346.28 7.1K
14:57 346.28 346.28 346.24 346.26 11.1K
14:58 346.27 346.27 346.26 346.26 1.7K
14:59 346.27 346.28 346.23 346.23 6.6K
15:00 346.23 346.23 346.15 346.17 22.1K
15:01 346.20 346.20 346.19 346.20 2.9K
15:02 346.19 346.23 346.19 346.23 7.3K
15:03 346.21 346.23 346.21 346.23 8.0K
15:04 346.23 346.23 346.20 346.20 1.2K
15:05 346.21 346.21 346.15 346.15 43.3K
15:06 346.15 346.15 346.03 346.03 10.2K
15:07 346.02 346.02 345.96 345.96 8.0K
15:08 345.92 345.93 345.91 345.91 9.5K
15:09 345.91 345.91 345.86 345.86 8.1K
15:10 345.84 345.84 345.78 345.78 5.3K
15:11 345.80 345.86 345.80 345.86 16.9K
15:12 345.87 345.87 345.86 345.87 2.1K
15:13 345.86 345.94 345.86 345.94 13.8K
15:14 346.00 346.00 345.99 345.99 10.4K
15:15 345.99 345.99 345.93 345.95 17.8K
15:16 345.95 345.96 345.95 345.96 3.5K
15:17 345.97 346.01 345.97 346.01 17.5K
15:18 345.99 346.00 345.98 346.00 17.9K
15:19 345.98 346.00 345.98 345.98 9.9K
15:20 345.98 346.00 345.98 346.00 4.3K
15:21 346.00 346.00 345.99 346.00 7.5K
15:22 346.01 346.01 345.95 345.95 7.1K
15:23 345.96 345.98 345.96 345.98 7.6K
15:24 345.95 345.98 345.93 345.93 5.7K
15:25 345.93 345.93 345.90 345.91 42.1K
15:26 345.92 345.96 345.92 345.93 20.5K
15:27 345.93 345.96 345.93 345.96 9.4K
15:28 345.96 345.98 345.95 345.98 9.9K
15:29 345.99 346.11 345.99 346.11 10.1K
15:30 346.13 346.13 346.04 346.04 36.3K
15:31 346.02 346.02 346.01 346.01 9.0K
15:32 346.03 346.05 346.03 346.04 6.0K
15:33 346.05 346.05 346.03 346.04 9.0K
15:34 346.04 346.05 346.03 346.03 18.4K
15:35 346.03 346.03 345.98 345.98 96.5K
15:36 345.95 345.95 345.88 345.88 11.1K
15:37 345.89 345.89 345.83 345.83 18.6K
15:38 345.82 345.82 345.78 345.78 22.6K
15:39 345.78 345.81 345.78 345.80 12.7K
15:40 345.78 345.78 345.66 345.66 28.2K
15:41 345.44 345.47 345.44 345.45 77.7K
15:42 345.46 345.46 345.36 345.36 20.1K
15:43 345.39 345.39 345.34 345.36 151.7K
15:44 345.47 345.51 345.47 345.51 39.4K
15:45 345.52 345.53 345.50 345.53 36.9K
15:46 345.52 345.52 345.45 345.45 33.7K
15:47 345.45 345.48 345.45 345.48 56.2K
15:48 345.48 345.51 345.46 345.51 42.3K
15:49 345.50 345.51 345.50 345.51 30.0K
15:50 345.58 345.58 345.57 345.57 139.7K
15:51 345.58 345.58 345.49 345.49 45.6K
15:52 345.51 345.51 345.49 345.50 28.3K
15:53 345.52 345.52 345.51 345.52 65.3K
15:54 345.51 345.51 345.40 345.43 66.9K
15:55 345.49 345.74 345.47 345.74 126.3K
15:56 345.73 345.73 345.62 345.62 133.7K
15:57 345.63 345.71 345.63 345.68 183.6K
15:58 345.72 345.76 345.72 345.74 115.8K
15:59 345.74 345.80 345.74 345.80 338.6K
16:00 345.83 345.83 345.83 345.83 4,190.3K
16:01 345.83 345.83 345.83 345.83 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