S

GSPETMP
🏛️ カナダ →
1,779.29
最終更新: 2025-10-03
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
09:30 922.86 922.86 899.49 900.77 0.0K
09:31 902.24 907.85 902.24 907.85 0.0K
09:32 910.73 910.73 908.66 908.66 0.0K
09:33 909.17 909.86 909.17 909.86 0.0K
09:34 909.81 914.54 909.81 914.54 0.0K
09:35 913.53 913.53 910.42 910.81 0.0K
09:36 909.49 909.49 907.97 908.90 0.0K
09:37 906.29 906.91 905.53 906.48 0.0K
09:38 907.11 907.11 903.11 903.11 0.0K
09:39 902.85 905.15 902.60 905.15 0.0K
09:40 905.55 905.55 904.07 904.07 0.0K
09:41 902.12 902.12 900.49 900.49 0.0K
09:42 899.01 899.01 896.39 896.39 0.0K
09:43 895.14 895.14 894.43 894.43 0.0K
09:44 894.84 899.50 893.52 899.50 0.0K
09:45 901.65 901.65 900.52 900.52 0.0K
09:46 901.70 910.86 901.70 910.86 0.0K
09:47 910.81 913.22 910.81 913.01 0.0K
09:48 914.29 917.04 914.24 917.04 0.0K
09:49 916.27 916.89 915.92 916.56 0.0K
09:50 916.25 921.63 916.25 921.63 0.0K
09:51 920.74 922.76 920.74 921.92 0.0K
09:52 921.14 927.34 921.14 927.34 0.0K
09:53 927.41 927.59 926.07 926.87 0.0K
09:54 928.60 930.68 928.60 930.68 0.0K
09:55 930.38 932.41 930.38 931.76 0.0K
09:56 931.80 934.55 931.80 934.55 0.0K
09:57 935.21 937.12 935.21 937.07 0.0K
09:58 938.18 940.85 937.03 940.85 0.0K
09:59 940.79 941.86 940.79 941.86 0.0K
10:00 940.46 944.38 940.46 944.38 0.0K
10:01 944.87 944.87 940.04 940.04 0.0K
10:02 940.55 940.55 938.89 940.09 0.0K
10:03 938.96 940.69 938.37 938.37 0.0K
10:04 939.92 943.11 939.92 942.62 0.0K
10:05 942.40 945.34 942.40 945.34 0.0K
10:06 945.30 947.59 945.30 946.78 0.0K
10:07 946.86 946.86 944.27 944.27 0.0K
10:08 943.35 946.27 943.35 946.27 0.0K
10:09 946.73 946.73 945.31 945.31 0.0K
10:10 945.19 955.94 945.19 955.94 0.0K
10:11 958.66 966.67 958.66 966.67 0.0K
10:12 967.58 971.65 965.00 971.65 0.0K
10:13 973.13 978.51 973.13 978.51 0.0K
10:14 981.30 981.30 975.85 976.73 0.0K
10:15 978.76 983.87 978.76 983.87 0.0K
10:16 981.27 982.55 980.93 982.55 0.0K
10:17 983.98 986.48 983.98 986.48 0.0K
10:18 986.71 986.71 979.45 979.45 0.0K
10:19 977.87 977.87 976.76 977.80 0.0K
10:20 977.21 977.21 971.33 971.33 0.0K
10:21 970.43 970.43 969.13 969.46 0.0K
10:22 967.61 967.61 960.99 962.44 0.0K
10:23 960.97 960.97 955.81 955.81 0.0K
10:24 953.47 953.47 949.78 949.78 0.0K
10:25 949.12 950.78 948.30 950.78 0.0K
10:26 950.31 954.25 950.31 954.25 0.0K
10:27 954.34 954.34 952.86 952.86 0.0K
10:28 951.46 951.46 945.10 945.10 0.0K
10:29 944.87 944.97 943.87 944.97 0.0K
10:30 943.70 944.85 943.59 944.85 0.0K
10:31 945.66 946.77 945.66 945.92 0.0K
10:32 948.34 950.50 948.26 950.50 0.0K
10:33 952.68 957.31 952.65 957.31 0.0K
10:34 955.46 955.46 951.28 951.28 0.0K
10:35 950.46 950.53 947.77 947.77 0.0K
10:36 947.10 947.10 943.88 945.53 0.0K
10:37 943.39 943.39 942.53 942.71 0.0K
10:38 940.91 940.94 939.76 939.76 0.0K
10:39 938.87 938.87 937.01 937.01 0.0K
10:40 936.79 939.48 936.79 939.01 0.0K
10:41 939.06 939.06 936.85 936.85 0.0K
10:42 935.90 936.38 933.91 936.38 0.0K
10:43 935.74 937.19 935.63 937.19 0.0K
10:44 938.28 939.34 937.46 939.34 0.0K
10:45 941.77 942.62 940.87 941.82 0.0K
10:46 946.36 946.36 943.69 943.69 0.0K
10:47 943.73 943.73 940.89 942.84 0.0K
10:48 942.98 943.62 942.98 943.62 0.0K
10:49 944.14 945.05 944.14 944.27 0.0K
10:50 945.34 950.15 944.92 950.15 0.0K
10:51 952.74 953.09 950.85 953.09 0.0K
10:52 954.27 954.27 951.65 951.65 0.0K
10:53 951.12 955.19 951.12 953.96 0.0K
10:54 955.09 959.25 955.09 959.25 0.0K
10:55 959.38 959.38 957.19 957.19 0.0K
10:56 957.89 957.89 954.22 954.22 0.0K
10:57 955.19 956.65 955.19 956.03 0.0K
10:58 955.76 956.36 955.54 956.36 0.0K
10:59 955.52 956.62 955.52 956.25 0.0K
11:00 955.17 957.01 954.88 957.01 0.0K
11:01 956.87 959.80 956.87 959.80 0.0K
11:02 960.05 961.09 960.05 961.09 0.0K
11:03 961.78 962.44 961.56 962.44 0.0K
11:04 962.29 962.29 958.84 958.84 0.0K
11:05 959.57 959.57 956.69 956.69 0.0K
11:06 955.78 955.78 954.91 954.91 0.0K
11:07 951.91 951.91 949.75 949.75 0.0K
11:08 950.00 950.00 947.44 947.44 0.0K
11:09 948.63 948.63 946.47 946.49 0.0K
11:10 944.80 944.80 943.35 944.51 0.0K
11:11 944.18 944.51 943.64 943.64 0.0K
11:12 943.48 943.81 942.51 942.51 0.0K
11:13 942.02 945.01 942.02 944.78 0.0K
11:14 944.50 945.80 935.96 935.96 0.0K
11:15 935.33 935.33 931.82 931.82 0.0K
11:16 933.51 933.51 932.11 933.39 0.0K
11:17 935.11 936.65 934.55 934.55 0.0K
11:18 934.73 935.21 933.13 933.13 0.0K
11:19 935.05 936.55 935.05 936.06 0.0K
11:20 936.02 938.14 936.02 937.33 0.0K
11:21 938.38 938.38 934.77 934.77 0.0K
11:22 934.40 934.40 932.53 932.53 0.0K
11:23 932.89 932.89 930.22 930.22 0.0K
11:24 929.93 929.93 927.13 927.13 0.0K
11:25 926.86 928.85 926.86 927.89 0.0K
11:26 927.52 927.52 925.00 925.55 0.0K
11:27 924.66 925.64 924.66 925.06 0.0K
11:28 924.79 925.78 924.79 925.36 0.0K
11:29 925.74 925.82 924.60 924.60 0.0K
11:30 925.19 927.09 925.19 926.69 0.0K
11:31 928.93 929.54 928.03 929.36 0.0K
11:32 929.44 929.44 928.39 928.39 0.0K
11:33 928.38 930.28 928.38 930.28 0.0K
11:34 928.80 929.58 928.80 929.58 0.0K
11:35 929.84 933.53 929.84 933.53 0.0K
11:36 932.65 936.17 932.65 935.73 0.0K
11:37 935.53 935.62 934.48 935.62 0.0K
11:38 936.17 937.87 936.17 937.79 0.0K
11:39 937.58 937.58 937.24 937.30 0.0K
11:40 936.43 939.14 936.43 939.14 0.0K
11:41 940.66 943.25 940.66 943.25 0.0K
11:42 944.17 944.82 944.17 944.58 0.0K
11:43 943.25 944.70 943.25 944.70 0.0K
11:44 944.89 944.89 943.06 944.80 0.0K
11:45 946.51 946.51 944.73 944.73 0.0K
11:46 943.17 943.37 941.57 941.57 0.0K
11:47 941.09 941.81 941.09 941.81 0.0K
11:48 942.01 942.01 941.31 941.60 0.0K
11:49 941.78 943.73 941.78 942.09 0.0K
11:50 942.48 944.04 942.48 944.04 0.0K
11:51 943.65 943.65 940.18 940.18 0.0K
11:52 940.20 940.89 940.20 940.89 0.0K
11:53 940.99 940.99 938.32 938.32 0.0K
11:54 937.85 938.07 937.68 937.68 0.0K
11:55 937.40 938.75 937.40 938.06 0.0K
11:56 937.06 939.07 937.06 939.07 0.0K
11:57 939.38 939.38 937.49 937.49 0.0K
11:58 937.42 937.42 935.62 935.62 0.0K
11:59 936.68 937.74 936.68 937.08 0.0K
12:00 936.49 936.49 933.93 933.93 0.0K
12:01 936.56 936.56 934.52 934.52 0.0K
12:02 933.71 935.26 933.71 935.26 0.0K
12:03 934.74 934.74 932.81 932.81 0.0K
12:04 932.03 932.29 931.89 931.97 0.0K
12:05 931.66 931.66 930.62 930.77 0.0K
12:06 930.73 930.88 930.45 930.45 0.0K
12:07 930.22 931.07 930.22 930.68 0.0K
12:08 930.39 930.39 928.33 928.76 0.0K
12:09 928.89 928.89 927.51 927.51 0.0K
12:10 927.95 928.00 926.58 926.58 0.0K
12:11 926.56 928.91 926.56 928.91 0.0K
12:12 929.83 929.91 929.31 929.50 0.0K
12:13 928.94 931.35 928.94 931.35 0.0K
12:14 930.16 930.16 928.38 928.38 0.0K
12:15 928.85 928.90 928.77 928.82 0.0K
12:16 928.64 929.33 928.34 928.34 0.0K
12:17 928.49 928.98 928.17 928.47 0.0K
12:18 927.74 927.74 925.05 926.67 0.0K
12:19 926.84 928.19 926.84 928.19 0.0K
12:20 928.84 928.84 927.47 927.47 0.0K
12:21 927.75 928.74 926.75 926.75 0.0K
12:22 925.98 926.00 925.79 926.00 0.0K
12:23 926.48 927.15 926.48 927.15 0.0K
12:24 928.49 928.86 927.71 928.86 0.0K
12:25 928.57 931.04 928.57 931.04 0.0K
12:26 930.84 933.14 930.03 933.14 0.0K
12:27 934.34 934.34 933.15 933.15 0.0K
12:28 932.70 933.63 932.70 933.63 0.0K
12:29 933.59 934.04 933.05 934.04 0.0K
12:30 933.97 936.20 933.81 936.20 0.0K
12:31 935.92 937.21 935.75 937.21 0.0K
12:32 937.61 938.33 937.56 938.33 0.0K
12:33 938.56 940.32 938.56 939.58 0.0K
12:34 938.86 940.34 938.86 940.34 0.0K
12:35 940.62 940.62 938.88 938.88 0.0K
12:36 939.34 939.34 938.86 938.86 0.0K
12:37 939.02 939.02 938.47 938.75 0.0K
12:38 938.80 938.93 937.71 937.71 0.0K
12:39 937.82 938.02 937.01 937.01 0.0K
12:40 936.34 936.74 935.78 936.18 0.0K
12:41 936.08 936.08 934.30 934.33 0.0K
12:42 934.12 934.12 932.21 932.21 0.0K
12:43 932.36 932.36 932.08 932.31 0.0K
12:44 931.30 931.30 930.59 931.00 0.0K
12:45 930.85 930.85 929.42 929.42 0.0K
12:46 928.00 928.22 927.96 928.03 0.0K
12:47 927.22 928.01 927.22 927.66 0.0K
12:48 927.83 927.83 925.90 925.90 0.0K
12:49 926.68 926.68 925.40 925.59 0.0K
12:50 925.81 925.81 924.55 924.55 0.0K
12:51 925.17 927.42 925.17 926.41 0.0K
12:52 925.84 926.34 925.74 926.21 0.0K
12:53 926.56 926.56 926.21 926.46 0.0K
12:54 926.78 926.96 926.50 926.60 0.0K
12:55 927.05 927.13 926.08 926.22 0.0K
12:56 926.33 926.33 923.58 923.58 0.0K
12:57 924.35 924.80 924.35 924.80 0.0K
12:58 924.29 924.29 922.60 922.60 0.0K
12:59 923.47 924.46 923.47 924.46 0.0K
13:00 924.20 940.49 924.20 940.49 0.0K
13:01 940.35 940.43 939.74 939.74 0.0K
13:02 939.01 939.01 934.49 934.49 0.0K
13:03 933.54 934.03 932.07 932.07 0.0K
13:04 931.43 931.43 929.46 929.46 0.0K
13:05 929.16 930.06 929.16 930.06 0.0K
13:06 930.52 930.52 928.84 928.84 0.0K
13:07 929.11 929.11 928.58 929.02 0.0K
13:08 929.36 929.36 929.00 929.26 0.0K
13:09 930.11 931.24 929.54 931.24 0.0K
13:10 930.55 931.13 930.11 930.76 0.0K
13:11 931.83 931.83 930.14 930.14 0.0K
13:12 930.11 932.88 930.11 932.88 0.0K
13:13 933.21 934.79 932.69 934.79 0.0K
13:14 935.15 938.34 935.15 938.34 0.0K
13:15 939.32 939.54 938.36 939.54 0.0K
13:16 940.81 942.88 940.81 941.93 0.0K
13:17 942.24 942.24 941.03 941.18 0.0K
13:18 941.26 942.43 941.26 941.50 0.0K
13:19 942.26 945.30 942.26 944.02 0.0K
13:20 944.13 944.13 942.80 942.80 0.0K
13:21 942.89 943.16 941.80 942.07 0.0K
13:22 942.01 943.36 941.86 942.92 0.0K
13:23 943.02 944.38 943.02 944.10 0.0K
13:24 944.46 945.42 943.79 943.79 0.0K
13:25 943.42 943.42 943.24 943.28 0.0K
13:26 943.32 943.39 942.84 943.39 0.0K
13:27 942.82 943.18 941.62 941.62 0.0K
13:28 941.96 942.14 941.96 942.08 0.0K
13:29 942.80 946.67 942.80 946.67 0.0K
13:30 946.78 946.78 945.21 945.21 0.0K
13:31 944.91 944.91 942.15 942.15 0.0K
13:32 941.24 942.12 940.73 942.12 0.0K
13:33 942.47 942.47 941.02 941.76 0.0K
13:34 941.98 943.10 941.98 942.88 0.0K
13:35 943.10 943.46 942.05 942.17 0.0K
13:36 942.66 946.61 942.66 946.61 0.0K
13:37 946.31 946.76 945.67 946.71 0.0K
13:38 945.29 946.04 945.28 946.04 0.0K
13:39 946.42 947.61 946.42 947.61 0.0K
13:40 947.36 947.36 944.53 944.53 0.0K
13:41 944.17 945.63 944.17 945.63 0.0K
13:42 945.98 948.55 945.98 948.43 0.0K
13:43 948.53 949.17 948.22 948.69 0.0K
13:44 949.44 950.09 949.44 949.53 0.0K
13:45 949.70 952.68 949.70 952.68 0.0K
13:46 949.85 955.34 948.54 955.34 0.0K
13:47 954.73 955.48 954.62 955.48 0.0K
13:48 954.71 954.71 953.87 954.19 0.0K
13:49 954.00 954.00 950.31 950.31 0.0K
13:50 950.74 951.39 950.12 951.39 0.0K
13:51 951.07 951.07 950.51 950.51 0.0K
13:52 949.61 949.61 947.99 947.99 0.0K
13:53 947.60 948.46 947.30 948.46 0.0K
13:54 948.52 949.78 948.52 949.78 0.0K
13:55 949.36 949.36 948.21 948.42 0.0K
13:56 948.13 948.13 947.32 947.32 0.0K
13:57 948.00 948.13 947.94 948.13 0.0K
13:58 948.46 950.96 948.46 950.96 0.0K
13:59 950.79 951.28 950.61 951.28 0.0K
14:00 951.53 953.42 951.53 953.42 0.0K
14:01 952.08 952.08 949.19 949.19 0.0K
14:02 948.10 950.72 948.10 950.72 0.0K
14:03 950.77 950.77 950.08 950.08 0.0K
14:04 951.27 951.27 950.86 951.08 0.0K
14:05 950.09 950.09 947.91 948.35 0.0K
14:06 947.88 947.88 944.25 944.25 0.0K
14:07 944.63 946.84 944.63 946.84 0.0K
14:08 947.14 947.68 946.08 946.08 0.0K
14:09 945.84 945.84 944.75 944.75 0.0K
14:10 943.90 946.77 943.90 945.44 0.0K
14:11 943.96 943.96 943.25 943.25 0.0K
14:12 942.89 942.89 940.03 940.78 0.0K
14:13 941.00 942.40 941.00 942.40 0.0K
14:14 941.95 942.37 941.73 942.30 0.0K
14:15 941.56 941.56 940.49 940.83 0.0K
14:16 943.96 945.22 943.96 944.13 0.0K
14:17 942.90 944.44 942.90 943.93 0.0K
14:18 944.18 946.34 944.11 946.34 0.0K
14:19 946.45 946.45 944.67 945.06 0.0K
14:20 945.41 945.53 944.41 944.41 0.0K
14:21 944.29 944.47 943.45 944.34 0.0K
14:22 944.80 946.15 944.80 945.13 0.0K
14:23 945.15 945.15 943.17 943.17 0.0K
14:24 943.18 943.18 942.36 942.92 0.0K
14:25 944.22 944.22 942.64 942.64 0.0K
14:26 941.46 941.46 939.60 939.60 0.0K
14:27 938.94 939.19 937.54 937.54 0.0K
14:28 937.43 937.43 934.33 934.33 0.0K
14:29 934.58 934.58 932.78 932.78 0.0K
14:30 933.07 934.35 933.07 934.14 0.0K
14:31 934.14 934.26 933.15 933.62 0.0K
14:32 933.84 933.88 933.64 933.64 0.0K
14:33 933.04 933.89 932.85 933.89 0.0K
14:34 933.69 935.00 933.69 934.89 0.0K
14:35 934.65 937.02 934.65 937.02 0.0K
14:36 937.41 937.67 936.90 937.67 0.0K
14:37 937.75 940.20 937.75 940.20 0.0K
14:38 939.58 940.39 939.57 940.34 0.0K
14:39 940.57 940.67 940.11 940.67 0.0K
14:40 940.89 940.89 939.15 939.99 0.0K
14:41 942.96 943.21 942.80 942.80 0.0K
14:42 941.84 941.84 939.88 939.88 0.0K
14:43 939.52 940.16 939.52 940.16 0.0K
14:44 940.58 941.39 940.46 940.46 0.0K
14:45 939.46 939.46 936.61 937.08 0.0K
14:46 937.37 938.77 937.37 938.71 0.0K
14:47 939.52 940.38 939.44 939.44 0.0K
14:48 938.12 938.12 936.53 937.66 0.0K
14:49 937.94 938.46 937.49 937.49 0.0K
14:50 937.72 937.72 937.15 937.15 0.0K
14:51 936.87 936.87 932.95 932.95 0.0K
14:52 933.30 933.82 933.30 933.82 0.0K
14:53 933.79 933.89 933.17 933.89 0.0K
14:54 933.73 933.73 931.73 931.73 0.0K
14:55 931.69 931.80 930.27 930.27 0.0K
14:56 929.62 929.99 928.88 928.88 0.0K
14:57 928.74 930.44 928.74 930.04 0.0K
14:58 929.92 929.92 929.00 929.00 0.0K
14:59 929.17 929.56 929.17 929.56 0.0K
15:00 928.84 935.13 928.84 934.21 0.0K
15:01 933.14 933.27 932.39 932.93 0.0K
15:02 932.64 932.64 931.17 931.61 0.0K
15:03 931.03 931.32 930.52 931.32 0.0K
15:04 931.06 931.31 930.56 930.87 0.0K
15:05 931.68 932.06 931.64 932.06 0.0K
15:06 931.90 931.90 929.74 929.74 0.0K
15:07 930.15 931.02 929.98 931.02 0.0K
15:08 931.02 931.23 930.81 930.81 0.0K
15:09 930.75 930.75 929.80 929.80 0.0K
15:10 929.74 930.46 929.18 930.46 0.0K
15:11 929.96 929.96 929.49 929.66 0.0K
15:12 929.59 931.01 929.59 931.01 0.0K
15:13 931.60 932.08 931.60 931.70 0.0K
15:14 931.82 931.82 930.84 931.49 0.0K
15:15 931.50 931.50 930.19 930.19 0.0K
15:16 930.15 930.29 929.27 930.29 0.0K
15:17 932.69 934.43 932.69 933.42 0.0K
15:18 933.62 936.47 933.62 936.47 0.0K
15:19 937.37 937.37 936.27 936.32 0.0K
15:20 936.50 937.48 935.64 935.64 0.0K
15:21 934.72 934.72 933.60 933.98 0.0K
15:22 934.36 936.42 934.36 935.92 0.0K
15:23 935.65 935.65 934.40 935.65 0.0K
15:24 935.56 935.73 934.38 935.07 0.0K
15:25 935.09 936.05 935.09 935.49 0.0K
15:26 934.83 935.14 934.43 934.71 0.0K
15:27 934.53 934.53 933.37 933.48 0.0K
15:28 933.60 934.10 933.49 934.10 0.0K
15:29 934.05 934.19 933.85 933.85 0.0K
15:30 932.71 935.13 932.71 935.13 0.0K
15:31 935.43 936.33 935.43 935.81 0.0K
15:32 935.68 939.45 935.68 939.45 0.0K
15:33 939.36 941.33 939.36 941.04 0.0K
15:34 941.49 942.24 941.49 941.93 0.0K
15:35 941.41 941.73 940.51 940.75 0.0K
15:36 940.81 940.93 940.48 940.55 0.0K
15:37 940.86 943.23 940.86 942.92 0.0K
15:38 943.25 943.87 942.22 942.22 0.0K
15:39 942.48 942.48 940.52 940.52 0.0K
15:40 939.76 939.76 938.52 938.52 0.0K
15:41 938.12 938.12 936.38 936.38 0.0K
15:42 936.81 937.39 936.64 936.64 0.0K
15:43 936.57 936.57 935.57 935.57 0.0K
15:44 934.54 934.54 933.57 933.94 0.0K
15:45 933.64 934.29 933.58 934.29 0.0K
15:46 933.91 933.91 933.29 933.65 0.0K
15:47 934.00 934.37 933.96 933.96 0.0K
15:48 933.65 934.69 933.57 934.69 0.0K
15:49 934.83 936.32 934.83 936.17 0.0K
15:50 935.92 936.46 935.81 935.81 0.0K
15:51 935.41 936.67 935.41 936.45 0.0K
15:52 937.37 937.98 937.06 937.98 0.0K
15:53 937.85 938.42 937.85 938.12 0.0K
15:54 937.12 938.91 937.05 938.91 0.0K
15:55 938.92 940.13 938.92 940.12 0.0K
15:56 939.96 940.26 939.84 940.26 0.0K
15:57 940.42 940.63 939.56 940.63 0.0K
15:58 940.56 940.56 940.35 940.40 0.0K
15:59 940.20 940.20 939.52 939.55 0.0K
16:00 939.72 940.08 939.72 940.08 0.0K
16:01 940.11 940.11 939.95 939.95 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