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
09:30 994.27 994.27 975.40 975.40 0.0K
09:31 978.77 978.77 971.87 971.87 0.0K
09:32 969.12 969.12 967.14 968.81 0.0K
09:33 970.13 971.03 968.25 968.25 0.0K
09:34 967.76 972.11 967.76 968.97 0.0K
09:35 968.19 968.28 967.47 967.47 0.0K
09:36 967.45 969.33 967.45 968.93 0.0K
09:37 970.16 970.16 963.65 963.65 0.0K
09:38 964.19 967.70 964.19 967.70 0.0K
09:39 968.09 969.52 967.17 968.49 0.0K
09:40 967.89 967.89 965.61 965.61 0.0K
09:41 965.61 966.49 965.61 966.48 0.0K
09:42 965.82 965.82 963.98 963.98 0.0K
09:43 963.71 963.71 962.71 962.71 0.0K
09:44 963.05 964.54 962.86 964.54 0.0K
09:45 965.58 967.24 965.58 966.79 0.0K
09:46 967.55 969.80 967.55 968.82 0.0K
09:47 968.86 970.96 968.86 970.96 0.0K
09:48 969.89 973.54 969.89 973.18 0.0K
09:49 972.82 972.82 970.06 970.54 0.0K
09:50 968.80 969.02 967.20 969.02 0.0K
09:51 971.85 971.85 967.87 967.87 0.0K
09:52 968.00 970.69 968.00 970.24 0.0K
09:53 970.16 970.16 969.36 969.50 0.0K
09:54 971.06 971.06 965.84 965.84 0.0K
09:55 966.45 966.45 965.79 966.26 0.0K
09:56 965.30 965.31 964.76 964.76 0.0K
09:57 963.65 963.65 963.17 963.17 0.0K
09:58 963.68 963.68 960.33 960.33 0.0K
09:59 960.08 960.71 959.93 959.93 0.0K
10:00 959.25 960.58 958.13 959.01 0.0K
10:01 958.78 958.89 956.67 956.67 0.0K
10:02 956.98 957.82 956.07 957.82 0.0K
10:03 960.59 960.59 959.90 960.53 0.0K
10:04 961.11 961.11 959.52 959.52 0.0K
10:05 959.64 963.10 959.64 963.10 0.0K
10:06 963.91 964.12 961.32 961.32 0.0K
10:07 960.22 960.22 957.26 957.27 0.0K
10:08 956.98 959.07 956.98 959.07 0.0K
10:09 959.12 960.09 959.12 960.09 0.0K
10:10 960.81 960.81 959.35 959.56 0.0K
10:11 958.92 960.08 958.53 958.53 0.0K
10:12 957.21 957.21 956.29 956.29 0.0K
10:13 956.62 959.06 956.62 959.06 0.0K
10:14 960.08 960.60 959.90 960.60 0.0K
10:15 960.88 964.27 960.88 964.11 0.0K
10:16 964.04 965.03 962.78 965.03 0.0K
10:17 965.03 966.47 965.03 965.80 0.0K
10:18 964.94 966.34 964.94 965.67 0.0K
10:19 965.93 965.93 964.83 964.83 0.0K
10:20 964.80 968.32 964.80 968.17 0.0K
10:21 968.33 968.44 966.71 968.44 0.0K
10:22 969.26 969.66 969.26 969.66 0.0K
10:23 969.73 970.77 969.73 970.59 0.0K
10:24 970.90 971.70 970.44 971.70 0.0K
10:25 971.51 973.01 971.51 972.06 0.0K
10:26 971.90 971.90 971.32 971.52 0.0K
10:27 971.60 972.53 971.39 971.39 0.0K
10:28 969.96 970.45 969.16 970.45 0.0K
10:29 971.81 971.81 969.61 969.61 0.0K
10:30 968.43 971.54 968.43 971.54 0.0K
10:31 971.97 974.46 971.97 973.68 0.0K
10:32 974.26 974.26 973.09 973.47 0.0K
10:33 973.31 974.03 973.31 973.86 0.0K
10:34 973.92 973.98 973.85 973.98 0.0K
10:35 974.39 974.39 973.55 973.67 0.0K
10:36 973.99 975.98 973.99 975.88 0.0K
10:37 976.62 976.62 975.32 975.32 0.0K
10:38 974.96 975.41 974.39 975.17 0.0K
10:39 975.71 976.40 975.71 976.01 0.0K
10:40 976.34 977.18 976.34 977.18 0.0K
10:41 977.47 978.22 976.42 976.42 0.0K
10:42 976.09 979.58 976.09 979.58 0.0K
10:43 979.34 979.34 975.91 975.91 0.0K
10:44 974.92 975.17 974.82 975.12 0.0K
10:45 975.11 975.28 974.75 975.00 0.0K
10:46 975.57 976.01 975.57 975.85 0.0K
10:47 975.78 975.78 973.94 974.65 0.0K
10:48 974.20 974.20 973.35 973.35 0.0K
10:49 973.24 973.24 972.54 972.95 0.0K
10:50 973.73 973.73 973.18 973.71 0.0K
10:51 973.98 974.91 973.98 974.31 0.0K
10:52 973.41 973.48 972.28 972.28 0.0K
10:53 972.19 972.19 971.39 972.13 0.0K
10:54 972.08 973.89 972.08 973.89 0.0K
10:55 974.02 974.05 972.98 972.98 0.0K
10:56 972.80 973.15 972.49 973.15 0.0K
10:57 972.60 972.77 972.34 972.77 0.0K
10:58 972.75 972.75 971.63 971.63 0.0K
10:59 971.30 971.30 969.86 969.86 0.0K
11:00 969.63 969.63 969.50 969.50 0.0K
11:01 969.36 969.71 968.66 968.66 0.0K
11:02 968.43 968.64 967.98 968.64 0.0K
11:03 968.87 969.92 968.61 969.92 0.0K
11:04 969.81 970.32 969.81 970.07 0.0K
11:05 970.11 971.01 970.11 971.01 0.0K
11:06 971.18 972.12 971.18 972.12 0.0K
11:07 973.07 973.28 972.61 973.06 0.0K
11:08 973.30 973.58 973.22 973.22 0.0K
11:09 973.78 974.92 973.78 974.86 0.0K
11:10 974.95 975.62 974.91 975.62 0.0K
11:11 975.40 975.40 973.37 973.37 0.0K
11:12 973.51 973.74 973.44 973.44 0.0K
11:13 973.07 973.07 972.84 973.00 0.0K
11:14 972.70 972.70 970.90 970.90 0.0K
11:15 970.38 970.86 970.38 970.67 0.0K
11:16 970.04 970.04 968.76 969.09 0.0K
11:17 968.87 968.87 968.31 968.50 0.0K
11:18 968.79 968.98 968.39 968.39 0.0K
11:19 968.25 968.25 967.66 968.20 0.0K
11:20 968.21 968.34 968.11 968.34 0.0K
11:21 967.64 967.64 965.67 965.67 0.0K
11:22 965.02 965.24 964.77 964.77 0.0K
11:23 964.58 964.58 962.64 963.04 0.0K
11:24 962.72 962.81 962.29 962.81 0.0K
11:25 962.84 962.84 962.63 962.63 0.0K
11:26 962.13 963.01 961.67 963.01 0.0K
11:27 963.40 963.40 962.55 962.55 0.0K
11:28 962.47 962.69 962.45 962.69 0.0K
11:29 962.55 962.55 961.90 961.90 0.0K
11:30 961.77 962.76 961.77 962.62 0.0K
11:31 961.31 961.36 959.52 959.52 0.0K
11:32 959.79 960.22 959.70 960.22 0.0K
11:33 959.56 959.56 957.77 957.77 0.0K
11:34 958.03 959.32 957.87 959.32 0.0K
11:35 960.68 960.68 959.51 959.51 0.0K
11:36 959.59 959.76 959.51 959.76 0.0K
11:37 960.60 960.60 958.05 958.05 0.0K
11:38 958.46 958.46 958.15 958.37 0.0K
11:39 958.41 958.41 956.80 956.80 0.0K
11:40 956.72 956.83 956.01 956.13 0.0K
11:41 956.53 956.97 956.53 956.79 0.0K
11:42 955.67 957.82 955.67 957.82 0.0K
11:43 957.90 957.90 957.05 957.05 0.0K
11:44 956.89 956.89 955.00 955.02 0.0K
11:45 955.17 955.17 954.43 955.03 0.0K
11:46 955.86 955.86 955.49 955.49 0.0K
11:47 955.39 955.39 954.45 954.45 0.0K
11:48 953.70 953.70 952.82 952.82 0.0K
11:49 952.88 952.90 952.84 952.84 0.0K
11:50 952.46 952.46 951.10 951.10 0.0K
11:51 951.15 951.15 949.72 949.72 0.0K
11:52 949.91 949.91 948.63 948.63 0.0K
11:53 948.87 949.82 948.87 949.82 0.0K
11:54 949.67 951.23 949.67 951.23 0.0K
11:55 951.59 951.74 949.93 949.93 0.0K
11:56 949.52 949.52 947.73 947.73 0.0K
11:57 947.44 947.55 946.34 946.34 0.0K
11:58 946.01 946.25 944.43 944.66 0.0K
11:59 945.82 946.61 945.82 946.61 0.0K
12:00 946.12 948.85 946.12 947.06 0.0K
12:01 946.54 946.54 944.58 944.58 0.0K
12:02 944.38 946.18 944.38 946.18 0.0K
12:03 946.32 946.32 943.87 943.87 0.0K
12:04 943.79 944.98 943.79 944.51 0.0K
12:05 944.50 944.50 943.13 943.29 0.0K
12:06 943.64 944.69 943.64 944.69 0.0K
12:07 944.77 945.90 944.77 945.90 0.0K
12:08 946.49 947.31 946.33 946.33 0.0K
12:09 947.28 948.04 947.28 947.78 0.0K
12:10 948.00 948.00 946.21 946.45 0.0K
12:11 947.18 948.20 946.86 948.20 0.0K
12:12 950.70 950.70 949.55 950.32 0.0K
12:13 949.94 949.94 948.66 948.66 0.0K
12:14 948.47 948.47 946.80 946.80 0.0K
12:15 946.82 946.82 944.67 945.53 0.0K
12:16 945.28 945.28 943.77 943.77 0.0K
12:17 944.08 944.08 943.57 943.57 0.0K
12:18 943.08 943.08 940.26 940.26 0.0K
12:19 940.23 940.89 940.23 940.79 0.0K
12:20 940.84 940.84 940.30 940.30 0.0K
12:21 939.99 939.99 937.42 937.42 0.0K
12:22 937.08 937.10 935.63 935.63 0.0K
12:23 934.81 934.81 933.19 934.62 0.0K
12:24 935.56 936.63 935.56 936.63 0.0K
12:25 937.20 937.20 935.57 935.57 0.0K
12:26 934.70 934.70 933.71 933.72 0.0K
12:27 934.79 934.79 931.44 931.44 0.0K
12:28 931.95 933.19 931.45 933.19 0.0K
12:29 934.04 936.14 934.04 934.62 0.0K
12:30 934.46 937.63 934.46 937.63 0.0K
12:31 939.31 940.53 938.85 940.53 0.0K
12:32 940.89 942.10 940.89 941.79 0.0K
12:33 942.10 944.04 942.10 943.66 0.0K
12:34 944.05 945.33 944.05 945.33 0.0K
12:35 945.43 945.44 943.76 943.76 0.0K
12:36 943.68 944.80 943.68 944.80 0.0K
12:37 944.97 947.94 944.97 947.94 0.0K
12:38 947.90 948.06 947.89 948.06 0.0K
12:39 947.82 947.82 946.81 946.81 0.0K
12:40 946.08 946.08 944.17 944.21 0.0K
12:41 943.80 944.72 943.80 943.95 0.0K
12:42 944.80 946.34 944.79 944.79 0.0K
12:43 945.24 945.81 944.73 944.73 0.0K
12:44 945.03 945.84 943.86 945.84 0.0K
12:45 946.10 946.10 944.71 944.71 0.0K
12:46 944.27 944.79 943.94 943.94 0.0K
12:47 943.70 943.97 942.49 943.97 0.0K
12:48 945.24 946.27 945.24 946.27 0.0K
12:49 946.57 950.53 946.57 950.53 0.0K
12:50 950.26 950.82 950.26 950.82 0.0K
12:51 950.92 951.20 950.16 951.20 0.0K
12:52 951.54 951.54 949.71 949.71 0.0K
12:53 949.96 949.96 949.41 949.41 0.0K
12:54 949.20 949.20 946.97 947.86 0.0K
12:55 947.86 947.86 946.97 946.97 0.0K
12:56 947.12 947.48 946.81 946.81 0.0K
12:57 947.02 948.77 947.02 948.77 0.0K
12:58 948.67 949.00 948.60 948.96 0.0K
12:59 949.94 949.94 949.04 949.17 0.0K
13:00 949.11 950.58 948.30 950.58 0.0K
13:01 951.07 951.07 947.95 947.95 0.0K
13:02 947.92 958.17 947.92 957.28 0.0K
13:03 956.72 956.72 952.82 952.82 0.0K
13:04 952.91 954.08 952.91 954.08 0.0K
13:05 953.10 953.10 951.68 951.68 0.0K
13:06 950.80 950.80 949.39 949.92 0.0K
13:07 950.22 950.22 948.44 948.44 0.0K
13:08 947.96 948.75 947.96 948.75 0.0K
13:09 948.55 948.55 946.91 947.01 0.0K
13:10 946.86 946.86 943.67 943.67 0.0K
13:11 943.47 943.96 943.29 943.29 0.0K
13:12 942.52 942.52 941.68 941.77 0.0K
13:13 942.11 942.11 940.94 940.94 0.0K
13:14 940.74 940.88 940.09 940.58 0.0K
13:15 941.05 941.05 940.19 940.36 0.0K
13:16 940.79 941.89 940.79 941.25 0.0K
13:17 940.52 940.77 940.49 940.77 0.0K
13:18 941.05 942.89 941.05 942.89 0.0K
13:19 942.76 942.76 942.49 942.49 0.0K
13:20 942.53 942.68 941.91 941.91 0.0K
13:21 941.80 941.80 939.66 939.66 0.0K
13:22 940.05 940.28 939.39 940.28 0.0K
13:23 941.30 942.38 941.14 942.38 0.0K
13:24 942.81 944.01 942.81 943.68 0.0K
13:25 943.20 944.29 943.20 944.29 0.0K
13:26 944.99 946.04 944.99 946.04 0.0K
13:27 946.39 947.89 946.39 946.96 0.0K
13:28 947.48 948.84 947.48 948.84 0.0K
13:29 948.50 948.52 948.19 948.52 0.0K
13:30 948.96 950.01 948.87 949.03 0.0K
13:31 948.04 948.35 948.04 948.14 0.0K
13:32 948.06 949.17 948.06 949.17 0.0K
13:33 948.93 950.83 948.93 950.83 0.0K
13:34 950.71 950.71 949.41 949.41 0.0K
13:35 949.30 950.32 949.30 950.32 0.0K
13:36 950.44 952.34 950.44 952.34 0.0K
13:37 951.08 953.60 951.08 953.60 0.0K
13:38 952.36 953.55 952.36 953.55 0.0K
13:39 953.86 953.86 952.66 952.66 0.0K
13:40 951.65 951.75 951.54 951.54 0.0K
13:41 951.43 953.16 951.43 953.16 0.0K
13:42 952.96 953.84 952.86 953.84 0.0K
13:43 954.53 955.16 954.53 955.16 0.0K
13:44 956.00 956.66 956.00 956.66 0.0K
13:45 956.65 957.85 956.65 957.85 0.0K
13:46 958.86 959.68 958.79 958.79 0.0K
13:47 957.28 957.28 955.68 955.68 0.0K
13:48 955.76 955.76 954.85 955.32 0.0K
13:49 955.66 955.66 954.83 954.83 0.0K
13:50 954.58 954.93 954.33 954.44 0.0K
13:51 955.46 956.67 955.35 955.35 0.0K
13:52 953.88 953.88 952.73 953.19 0.0K
13:53 952.14 952.92 951.94 952.92 0.0K
13:54 952.90 954.98 952.90 954.98 0.0K
13:55 955.06 956.66 955.06 956.51 0.0K
13:56 956.89 957.89 956.83 957.89 0.0K
13:57 957.68 957.68 956.95 956.95 0.0K
13:58 957.14 958.32 957.14 958.32 0.0K
13:59 958.18 958.18 957.51 957.80 0.0K
14:00 957.55 957.55 956.72 956.72 0.0K
14:01 956.95 959.99 956.95 959.99 0.0K
14:02 959.63 959.97 959.42 959.97 0.0K
14:03 960.32 962.02 960.32 962.02 0.0K
14:04 961.97 963.06 961.97 963.06 0.0K
14:05 962.56 962.95 962.55 962.71 0.0K
14:06 962.38 962.38 959.98 959.98 0.0K
14:07 959.87 961.14 959.87 960.89 0.0K
14:08 961.29 961.29 958.41 958.41 0.0K
14:09 957.18 957.28 954.65 954.65 0.0K
14:10 954.73 955.29 954.24 955.29 0.0K
14:11 955.34 955.34 954.34 954.72 0.0K
14:12 954.24 954.24 953.57 953.63 0.0K
14:13 953.83 954.33 953.69 953.69 0.0K
14:14 952.54 952.54 950.05 950.05 0.0K
14:15 949.88 950.01 949.03 950.01 0.0K
14:16 950.13 950.95 949.99 950.23 0.0K
14:17 950.33 952.60 950.33 952.60 0.0K
14:18 952.65 954.36 952.65 954.26 0.0K
14:19 954.50 955.89 954.38 955.89 0.0K
14:20 954.85 957.55 954.85 957.55 0.0K
14:21 957.64 958.49 957.64 958.42 0.0K
14:22 958.88 961.05 958.88 961.05 0.0K
14:23 961.41 961.71 961.41 961.41 0.0K
14:24 961.63 962.45 961.05 961.05 0.0K
14:25 961.22 961.22 960.00 960.14 0.0K
14:26 961.63 963.38 961.63 962.99 0.0K
14:27 963.22 963.22 962.49 962.49 0.0K
14:28 962.46 963.33 962.46 962.81 0.0K
14:29 962.55 963.78 962.55 963.78 0.0K
14:30 963.54 963.54 962.83 963.26 0.0K
14:31 962.79 963.51 962.79 963.51 0.0K
14:32 965.20 965.55 965.07 965.55 0.0K
14:33 965.47 965.47 963.51 963.51 0.0K
14:34 963.72 963.72 962.13 962.13 0.0K
14:35 961.66 961.66 960.76 960.77 0.0K
14:36 960.44 960.98 959.80 959.80 0.0K
14:37 959.77 960.34 959.65 960.34 0.0K
14:38 960.69 961.71 960.69 961.36 0.0K
14:39 961.33 961.33 960.37 960.37 0.0K
14:40 960.85 962.30 960.85 961.31 0.0K
14:41 961.60 962.84 960.94 962.84 0.0K
14:42 963.09 963.88 963.09 963.88 0.0K
14:43 964.02 964.02 963.19 963.63 0.0K
14:44 964.09 964.34 964.09 964.24 0.0K
14:45 964.40 964.40 962.21 962.21 0.0K
14:46 962.05 962.05 960.76 960.76 0.0K
14:47 959.45 959.45 957.54 958.21 0.0K
14:48 959.29 959.29 958.19 958.62 0.0K
14:49 959.18 959.41 958.77 959.41 0.0K
14:50 959.81 961.81 959.81 961.81 0.0K
14:51 961.61 962.39 961.61 962.08 0.0K
14:52 960.88 960.88 958.42 958.42 0.0K
14:53 958.98 959.51 958.98 959.51 0.0K
14:54 959.90 959.90 958.01 958.01 0.0K
14:55 957.25 957.25 956.04 956.73 0.0K
14:56 958.02 959.14 958.02 959.14 0.0K
14:57 959.83 961.85 959.83 961.56 0.0K
14:58 961.67 961.84 961.43 961.84 0.0K
14:59 961.46 961.46 960.43 960.43 0.0K
15:00 959.48 964.02 959.48 964.02 0.0K
15:01 963.86 964.46 963.71 963.71 0.0K
15:02 964.10 964.91 964.10 964.91 0.0K
15:03 965.28 965.28 964.95 965.14 0.0K
15:04 964.27 964.27 963.42 963.65 0.0K
15:05 963.61 964.37 963.61 963.64 0.0K
15:06 962.89 962.89 962.33 962.63 0.0K
15:07 962.44 962.44 959.18 959.91 0.0K
15:08 959.45 959.45 957.44 957.44 0.0K
15:09 956.99 957.35 956.25 956.25 0.0K
15:10 955.92 956.58 955.75 956.58 0.0K
15:11 957.15 957.40 956.37 956.37 0.0K
15:12 956.37 956.37 954.82 954.82 0.0K
15:13 955.38 956.10 955.38 956.10 0.0K
15:14 956.04 956.44 955.50 956.44 0.0K
15:15 956.30 956.84 955.42 955.42 0.0K
15:16 955.56 956.37 955.56 956.07 0.0K
15:17 956.07 956.21 954.51 956.21 0.0K
15:18 956.38 957.41 956.38 956.66 0.0K
15:19 956.65 959.29 956.65 958.96 0.0K
15:20 958.72 959.59 958.72 959.59 0.0K
15:21 960.02 960.44 959.88 960.22 0.0K
15:22 960.62 960.62 959.05 959.05 0.0K
15:23 959.53 960.25 959.30 959.39 0.0K
15:24 959.07 959.07 955.91 956.54 0.0K
15:25 956.65 957.06 956.65 956.99 0.0K
15:26 958.01 958.01 955.76 955.76 0.0K
15:27 956.28 956.28 955.31 955.31 0.0K
15:28 955.52 955.77 955.12 955.12 0.0K
15:29 953.30 953.30 950.74 950.74 0.0K
15:30 951.00 951.95 951.00 951.53 0.0K
15:31 952.15 953.75 952.15 953.71 0.0K
15:32 953.59 955.52 953.59 954.56 0.0K
15:33 954.01 954.20 953.84 954.20 0.0K
15:34 954.48 954.48 954.04 954.15 0.0K
15:35 953.12 953.12 951.41 951.77 0.0K
15:36 951.62 952.00 950.60 950.60 0.0K
15:37 949.74 949.74 948.83 948.84 0.0K
15:38 949.31 949.31 948.39 948.78 0.0K
15:39 949.17 949.17 948.18 948.18 0.0K
15:40 948.15 948.77 946.96 946.96 0.0K
15:41 946.30 946.30 945.35 945.50 0.0K
15:42 944.38 944.38 943.51 943.53 0.0K
15:43 943.36 943.36 942.52 942.93 0.0K
15:44 942.01 942.01 941.36 941.88 0.0K
15:45 942.11 942.54 941.53 942.54 0.0K
15:46 943.93 945.10 943.52 944.63 0.0K
15:47 945.16 945.54 945.16 945.54 0.0K
15:48 945.39 945.39 944.72 944.72 0.0K
15:49 944.66 945.57 944.21 945.57 0.0K
15:50 946.78 948.49 946.78 948.23 0.0K
15:51 949.15 949.87 948.43 949.47 0.0K
15:52 949.71 949.71 949.26 949.58 0.0K
15:53 949.33 949.33 948.58 949.29 0.0K
15:54 949.49 950.51 949.49 950.51 0.0K
15:55 949.78 949.78 947.49 949.67 0.0K
15:56 950.89 952.43 950.89 952.43 0.0K
15:57 952.41 953.75 952.41 953.58 0.0K
15:58 953.61 953.61 953.06 953.06 0.0K
15:59 952.79 953.04 952.55 953.04 0.0K
16:00 952.83 953.01 952.81 952.81 0.0K
16:01 952.78 952.78 952.48 952.62 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