S

GSPEMPU
🏛️ カナダ →
1,606.77
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
09:30 995.20 1,006.04 995.20 1,006.04 0.0K
09:31 1,007.04 1,007.04 1,003.57 1,003.57 0.0K
09:32 1,003.94 1,005.16 1,003.94 1,004.04 0.0K
09:33 1,002.13 1,002.13 999.07 999.07 0.0K
09:34 997.61 999.53 997.61 999.24 0.0K
09:35 999.88 1,000.14 999.86 1,000.14 0.0K
09:36 999.07 999.50 998.91 999.50 0.0K
09:37 999.36 999.36 996.95 996.95 0.0K
09:38 996.30 996.30 995.38 995.38 0.0K
09:39 994.99 995.07 993.96 993.96 0.0K
09:40 994.03 994.03 992.58 992.58 0.0K
09:41 991.93 992.28 991.19 991.19 0.0K
09:42 991.22 992.47 991.21 992.47 0.0K
09:43 992.32 992.32 990.70 990.70 0.0K
09:44 990.81 990.81 990.21 990.51 0.0K
09:45 990.30 990.30 989.69 989.69 0.0K
09:46 991.10 991.74 991.10 991.74 0.0K
09:47 991.60 991.60 991.25 991.25 0.0K
09:48 991.49 991.96 991.49 991.85 0.0K
09:49 991.48 991.48 991.01 991.01 0.0K
09:50 991.09 991.35 990.64 990.64 0.0K
09:51 990.80 991.04 990.60 990.64 0.0K
09:52 990.34 990.89 990.23 990.23 0.0K
09:53 990.15 990.15 989.92 989.92 0.0K
09:54 989.99 990.32 989.99 990.18 0.0K
09:55 989.55 989.55 988.59 988.72 0.0K
09:56 988.61 988.61 986.94 986.94 0.0K
09:57 986.13 986.46 985.69 985.69 0.0K
09:58 985.27 985.27 985.04 985.04 0.0K
09:59 985.00 985.29 984.82 984.82 0.0K
10:00 982.91 982.91 980.18 980.18 0.0K
10:01 980.98 983.25 980.98 983.25 0.0K
10:02 982.77 983.06 982.50 982.50 0.0K
10:03 982.86 983.59 982.86 983.41 0.0K
10:04 983.93 983.93 983.33 983.60 0.0K
10:05 983.94 984.18 983.54 984.18 0.0K
10:06 984.15 984.44 983.87 983.87 0.0K
10:07 984.31 986.22 984.31 986.22 0.0K
10:08 985.71 986.18 985.71 985.89 0.0K
10:09 985.51 985.51 985.00 985.08 0.0K
10:10 984.73 984.73 984.21 984.45 0.0K
10:11 984.64 985.32 984.64 985.32 0.0K
10:12 985.19 985.47 985.08 985.08 0.0K
10:13 985.05 985.05 983.60 983.60 0.0K
10:14 983.49 983.49 982.99 982.99 0.0K
10:15 982.63 983.16 981.98 983.16 0.0K
10:16 982.78 983.09 982.72 982.74 0.0K
10:17 983.67 984.28 983.67 984.13 0.0K
10:18 983.95 984.59 983.95 984.01 0.0K
10:19 984.21 984.54 984.05 984.54 0.0K
10:20 985.04 986.32 985.04 986.32 0.0K
10:21 986.89 987.54 986.89 987.54 0.0K
10:22 988.63 989.30 988.63 989.30 0.0K
10:23 989.41 989.69 988.95 989.65 0.0K
10:24 989.48 989.48 988.86 988.86 0.0K
10:25 988.55 988.55 988.01 988.38 0.0K
10:26 988.62 988.62 987.99 987.99 0.0K
10:27 988.32 989.51 988.32 989.27 0.0K
10:28 989.48 989.48 988.96 988.96 0.0K
10:29 988.87 988.87 988.71 988.71 0.0K
10:30 990.84 991.75 990.84 991.16 0.0K
10:31 990.62 990.66 989.99 989.99 0.0K
10:32 990.54 990.67 990.26 990.26 0.0K
10:33 990.34 990.36 989.82 989.84 0.0K
10:34 989.61 989.61 989.22 989.48 0.0K
10:35 989.47 989.47 988.41 988.71 0.0K
10:36 989.20 989.20 988.94 989.07 0.0K
10:37 989.02 989.02 986.47 986.47 0.0K
10:38 986.69 986.78 986.46 986.65 0.0K
10:39 987.14 988.27 987.14 988.27 0.0K
10:40 988.24 988.24 987.22 987.61 0.0K
10:41 988.03 988.55 988.03 988.41 0.0K
10:42 988.64 989.54 988.64 989.54 0.0K
10:43 988.96 989.32 988.96 989.28 0.0K
10:44 989.13 989.54 989.07 989.54 0.0K
10:45 990.02 990.02 989.42 989.42 0.0K
10:46 989.50 989.50 988.82 988.82 0.0K
10:47 988.64 989.11 988.64 988.64 0.0K
10:48 988.49 988.49 986.83 986.83 0.0K
10:49 986.91 987.37 986.90 987.37 0.0K
10:50 987.12 987.12 986.18 986.18 0.0K
10:51 986.31 987.12 986.31 987.12 0.0K
10:52 987.39 987.39 987.00 987.21 0.0K
10:53 987.40 987.50 987.33 987.50 0.0K
10:54 987.46 987.46 987.35 987.35 0.0K
10:55 987.47 987.47 986.61 986.99 0.0K
10:56 986.59 986.59 986.07 986.07 0.0K
10:57 986.17 986.17 984.76 984.76 0.0K
10:58 984.84 984.89 984.35 984.89 0.0K
10:59 985.19 985.21 984.87 984.89 0.0K
11:00 984.97 986.57 984.97 986.57 0.0K
11:01 986.43 987.10 986.43 987.08 0.0K
11:02 987.07 987.07 986.97 987.03 0.0K
11:03 986.53 986.53 986.08 986.08 0.0K
11:04 985.84 985.84 984.65 984.94 0.0K
11:05 985.09 985.28 985.09 985.24 0.0K
11:06 985.73 985.83 985.67 985.67 0.0K
11:07 985.39 985.49 985.16 985.16 0.0K
11:08 985.15 985.15 984.99 984.99 0.0K
11:09 985.02 985.15 984.60 984.64 0.0K
11:10 984.69 984.96 984.69 984.88 0.0K
11:11 984.83 984.83 983.64 983.64 0.0K
11:12 983.12 983.12 982.80 982.88 0.0K
11:13 983.26 984.23 983.26 984.23 0.0K
11:14 984.30 984.32 984.19 984.28 0.0K
11:15 984.20 984.20 983.67 983.67 0.0K
11:16 983.23 983.23 982.97 982.97 0.0K
11:17 983.51 984.25 983.51 984.25 0.0K
11:18 983.98 984.03 983.66 984.03 0.0K
11:19 983.97 984.26 983.97 984.22 0.0K
11:20 984.39 984.62 984.39 984.62 0.0K
11:21 984.50 984.58 984.43 984.58 0.0K
11:22 984.82 985.51 984.82 985.51 0.0K
11:23 985.59 985.59 985.22 985.22 0.0K
11:24 985.57 985.57 985.13 985.13 0.0K
11:25 985.15 985.15 983.98 983.98 0.0K
11:26 983.38 983.38 982.91 983.24 0.0K
11:27 983.34 983.57 983.34 983.57 0.0K
11:28 983.55 983.55 983.00 983.00 0.0K
11:29 983.10 983.29 983.10 983.19 0.0K
11:30 983.37 983.37 983.02 983.35 0.0K
11:31 983.62 983.62 982.95 983.01 0.0K
11:32 983.12 983.12 982.34 982.34 0.0K
11:33 982.14 982.14 981.52 981.54 0.0K
11:34 981.61 981.61 981.26 981.26 0.0K
11:35 981.04 981.04 980.29 980.41 0.0K
11:36 980.68 980.81 980.34 980.34 0.0K
11:37 980.47 980.47 979.81 979.81 0.0K
11:38 979.80 979.89 979.33 979.33 0.0K
11:39 979.43 979.43 979.04 979.19 0.0K
11:40 979.01 979.03 978.81 978.82 0.0K
11:41 978.83 979.07 978.51 979.07 0.0K
11:42 979.14 979.30 979.03 979.30 0.0K
11:43 979.32 979.32 978.24 978.24 0.0K
11:44 978.08 978.08 977.79 977.79 0.0K
11:45 978.05 978.61 978.05 978.61 0.0K
11:46 978.65 978.67 978.58 978.66 0.0K
11:47 978.58 978.58 978.38 978.38 0.0K
11:48 978.55 978.55 978.24 978.45 0.0K
11:49 978.85 979.77 978.85 979.77 0.0K
11:50 979.29 980.22 979.29 980.19 0.0K
11:51 980.36 980.66 980.36 980.63 0.0K
11:52 980.45 980.45 980.27 980.28 0.0K
11:53 980.10 980.10 979.66 979.66 0.0K
11:54 979.79 979.84 979.69 979.69 0.0K
11:55 979.76 979.76 979.15 979.15 0.0K
11:56 979.25 979.41 979.25 979.41 0.0K
11:57 979.19 979.20 979.19 979.19 0.0K
11:58 979.19 979.21 979.00 979.00 0.0K
11:59 979.25 979.37 979.22 979.22 0.0K
12:00 978.88 978.88 978.41 978.41 0.0K
12:01 978.62 978.83 978.25 978.25 0.0K
12:02 978.27 978.45 978.27 978.42 0.0K
12:03 978.42 978.45 978.29 978.45 0.0K
12:04 978.61 979.12 978.61 978.92 0.0K
12:05 978.94 979.29 978.93 979.29 0.0K
12:06 979.23 979.30 979.15 979.15 0.0K
12:07 979.44 981.08 979.44 981.08 0.0K
12:08 981.15 981.15 980.88 980.88 0.0K
12:09 981.02 981.02 980.55 980.55 0.0K
12:10 980.63 981.11 980.63 981.10 0.0K
12:11 981.04 981.04 980.62 980.67 0.0K
12:12 980.74 980.74 980.58 980.64 0.0K
12:13 980.65 980.69 980.54 980.69 0.0K
12:14 980.62 980.68 980.31 980.31 0.0K
12:15 980.38 980.38 980.18 980.27 0.0K
12:16 980.38 980.57 980.32 980.57 0.0K
12:17 980.63 981.21 980.63 981.10 0.0K
12:18 980.98 981.30 980.98 981.29 0.0K
12:19 981.14 981.35 981.14 981.35 0.0K
12:20 981.39 981.63 981.39 981.63 0.0K
12:21 981.69 981.69 981.05 981.05 0.0K
12:22 980.78 980.91 980.70 980.91 0.0K
12:23 980.84 981.02 980.80 981.02 0.0K
12:24 981.06 981.06 980.94 980.94 0.0K
12:25 980.80 981.00 980.66 980.66 0.0K
12:26 980.52 980.71 980.40 980.40 0.0K
12:27 980.41 980.46 980.41 980.44 0.0K
12:28 980.37 980.77 980.37 980.70 0.0K
12:29 980.73 980.81 979.80 979.80 0.0K
12:30 979.76 979.76 978.82 978.82 0.0K
12:31 979.17 980.06 979.17 979.91 0.0K
12:32 979.93 980.01 979.93 980.01 0.0K
12:33 980.04 980.22 980.04 980.19 0.0K
12:34 980.23 980.23 979.99 979.99 0.0K
12:35 979.96 980.12 979.96 980.01 0.0K
12:36 980.07 980.15 979.85 979.85 0.0K
12:37 979.79 979.79 979.53 979.53 0.0K
12:38 979.43 979.43 979.11 979.11 0.0K
12:39 979.29 979.51 979.18 979.51 0.0K
12:40 979.49 979.51 979.40 979.40 0.0K
12:41 979.32 979.73 979.32 979.73 0.0K
12:42 979.85 980.09 979.85 980.09 0.0K
12:43 980.03 980.03 979.88 979.88 0.0K
12:44 979.74 979.74 979.47 979.47 0.0K
12:45 979.41 979.41 978.31 978.31 0.0K
12:46 978.13 978.13 977.26 977.26 0.0K
12:47 977.42 977.54 977.42 977.54 0.0K
12:48 977.51 978.03 977.51 978.03 0.0K
12:49 977.96 978.12 977.96 978.09 0.0K
12:50 978.09 978.17 977.92 977.92 0.0K
12:51 977.92 977.92 977.55 977.55 0.0K
12:52 977.59 977.59 977.48 977.48 0.0K
12:53 977.22 977.22 976.82 976.82 0.0K
12:54 976.48 976.48 975.56 975.56 0.0K
12:55 975.56 975.56 975.31 975.31 0.0K
12:56 975.38 975.38 974.45 974.45 0.0K
12:57 974.20 974.32 973.74 973.84 0.0K
12:58 973.90 973.90 973.71 973.79 0.0K
12:59 973.83 974.01 973.83 973.99 0.0K
13:00 973.95 974.16 973.91 973.91 0.0K
13:01 973.92 973.98 973.83 973.98 0.0K
13:02 974.06 974.16 973.94 973.94 0.0K
13:03 973.96 974.04 973.91 974.04 0.0K
13:04 973.91 973.91 973.51 973.61 0.0K
13:05 973.45 973.45 972.16 972.16 0.0K
13:06 971.70 971.72 971.53 971.67 0.0K
13:07 971.66 971.75 971.03 971.03 0.0K
13:08 971.12 971.12 970.86 970.86 0.0K
13:09 970.83 970.89 970.59 970.72 0.0K
13:10 970.50 970.50 968.89 968.89 0.0K
13:11 968.78 968.78 968.31 968.31 0.0K
13:12 968.24 968.24 967.68 967.68 0.0K
13:13 967.41 967.41 967.01 967.01 0.0K
13:14 966.79 966.88 966.72 966.88 0.0K
13:15 966.88 967.47 966.71 967.47 0.0K
13:16 967.31 967.33 967.07 967.07 0.0K
13:17 967.06 967.06 966.58 966.75 0.0K
13:18 966.86 967.71 966.78 967.71 0.0K
13:19 967.98 968.06 967.77 967.77 0.0K
13:20 967.81 967.81 967.40 967.60 0.0K
13:21 967.63 967.63 967.51 967.59 0.0K
13:22 967.51 967.67 967.51 967.67 0.0K
13:23 967.84 968.02 967.84 967.86 0.0K
13:24 968.00 969.08 967.96 969.08 0.0K
13:25 968.90 968.90 968.09 968.11 0.0K
13:26 968.02 968.02 967.31 967.31 0.0K
13:27 966.95 966.95 965.72 965.72 0.0K
13:28 965.79 965.79 965.00 965.00 0.0K
13:29 964.33 964.33 963.75 964.11 0.0K
13:30 963.82 964.23 963.82 964.23 0.0K
13:31 964.67 964.67 964.33 964.36 0.0K
13:32 964.36 964.36 963.27 963.27 0.0K
13:33 962.49 962.53 962.08 962.53 0.0K
13:34 962.48 962.48 962.33 962.44 0.0K
13:35 962.29 962.52 962.29 962.52 0.0K
13:36 962.66 962.66 962.29 962.29 0.0K
13:37 962.20 962.55 962.20 962.28 0.0K
13:38 962.21 962.29 961.88 961.88 0.0K
13:39 961.86 961.87 961.17 961.17 0.0K
13:40 961.13 961.20 961.13 961.20 0.0K
13:41 961.28 962.43 961.28 962.43 0.0K
13:42 962.56 963.61 962.56 963.61 0.0K
13:43 963.75 963.94 963.49 963.49 0.0K
13:44 963.59 963.66 963.54 963.62 0.0K
13:45 963.58 963.58 963.02 963.10 0.0K
13:46 963.38 963.38 962.72 962.72 0.0K
13:47 962.40 962.73 962.40 962.63 0.0K
13:48 963.57 968.63 963.57 967.77 0.0K
13:49 966.84 966.84 965.68 965.68 0.0K
13:50 965.45 965.45 964.48 964.97 0.0K
13:51 964.77 964.77 963.85 963.85 0.0K
13:52 963.63 963.63 963.30 963.47 0.0K
13:53 963.44 963.45 962.92 962.92 0.0K
13:54 962.97 962.97 962.82 962.82 0.0K
13:55 962.43 962.64 961.95 962.51 0.0K
13:56 962.38 962.38 961.92 961.92 0.0K
13:57 961.79 961.79 961.38 961.53 0.0K
13:58 961.75 962.60 961.75 962.50 0.0K
13:59 962.44 962.52 962.38 962.48 0.0K
14:00 962.59 962.73 962.40 962.73 0.0K
14:01 962.88 962.95 962.34 962.34 0.0K
14:02 962.64 963.51 962.64 963.51 0.0K
14:03 963.54 964.51 963.54 964.51 0.0K
14:04 964.53 964.53 964.07 964.07 0.0K
14:05 963.87 963.87 962.76 962.76 0.0K
14:06 962.45 962.71 962.45 962.63 0.0K
14:07 962.78 963.46 962.78 963.46 0.0K
14:08 963.51 963.75 963.45 963.75 0.0K
14:09 963.63 963.86 963.61 963.61 0.0K
14:10 963.71 963.75 963.54 963.54 0.0K
14:11 963.35 963.35 962.84 962.84 0.0K
14:12 963.08 963.58 963.08 963.30 0.0K
14:13 963.50 963.50 963.10 963.26 0.0K
14:14 963.24 963.24 962.82 962.83 0.0K
14:15 962.81 963.08 962.81 963.04 0.0K
14:16 962.96 962.96 962.16 962.19 0.0K
14:17 962.14 962.14 961.90 962.04 0.0K
14:18 961.64 961.64 960.87 960.87 0.0K
14:19 960.98 961.30 960.98 961.24 0.0K
14:20 961.07 961.19 961.07 961.19 0.0K
14:21 961.31 961.90 961.31 961.90 0.0K
14:22 962.10 962.27 961.91 961.91 0.0K
14:23 961.86 962.06 961.86 961.99 0.0K
14:24 962.16 962.16 961.87 961.87 0.0K
14:25 961.74 961.74 961.31 961.31 0.0K
14:26 961.13 961.23 960.92 961.23 0.0K
14:27 960.99 960.99 960.77 960.77 0.0K
14:28 960.94 960.94 960.85 960.92 0.0K
14:29 960.93 961.12 960.93 961.04 0.0K
14:30 961.08 961.54 961.02 961.54 0.0K
14:31 961.47 961.86 961.38 961.86 0.0K
14:32 962.72 963.12 962.62 962.62 0.0K
14:33 962.58 962.97 962.58 962.97 0.0K
14:34 962.83 962.91 962.80 962.80 0.0K
14:35 962.80 962.80 962.42 962.42 0.0K
14:36 961.62 961.62 961.12 961.16 0.0K
14:37 961.23 961.27 961.17 961.17 0.0K
14:38 960.82 960.91 960.60 960.91 0.0K
14:39 960.90 960.90 960.84 960.87 0.0K
14:40 961.01 962.45 961.01 962.45 0.0K
14:41 962.48 962.71 962.48 962.69 0.0K
14:42 962.73 962.99 962.73 962.99 0.0K
14:43 962.84 962.84 962.01 962.01 0.0K
14:44 961.85 962.16 961.70 962.16 0.0K
14:45 962.30 962.30 961.47 961.59 0.0K
14:46 961.56 961.56 961.27 961.27 0.0K
14:47 961.26 961.75 961.26 961.75 0.0K
14:48 961.60 961.60 961.27 961.47 0.0K
14:49 961.64 961.73 961.30 961.30 0.0K
14:50 961.31 961.64 961.30 961.59 0.0K
14:51 961.74 961.75 960.28 960.28 0.0K
14:52 959.35 959.35 957.31 957.31 0.0K
14:53 956.97 956.97 955.54 955.54 0.0K
14:54 955.18 956.08 954.93 956.08 0.0K
14:55 956.33 956.33 955.41 955.41 0.0K
14:56 955.55 955.91 955.31 955.31 0.0K
14:57 954.63 954.63 952.93 952.93 0.0K
14:58 953.23 953.32 953.09 953.09 0.0K
14:59 953.22 953.22 952.77 952.77 0.0K
15:00 952.24 952.24 950.67 950.67 0.0K
15:01 950.26 950.26 948.79 948.79 0.0K
15:02 949.36 949.36 948.80 948.82 0.0K
15:03 948.28 948.28 947.23 947.63 0.0K
15:04 947.68 948.75 947.68 948.42 0.0K
15:05 948.38 949.21 948.38 949.21 0.0K
15:06 949.12 950.12 949.12 950.12 0.0K
15:07 949.47 949.82 948.41 948.41 0.0K
15:08 948.76 948.76 948.32 948.32 0.0K
15:09 947.86 948.17 947.41 947.41 0.0K
15:10 947.71 947.87 946.87 946.87 0.0K
15:11 946.74 946.74 945.43 945.43 0.0K
15:12 944.98 944.98 944.06 944.09 0.0K
15:13 944.53 945.22 944.01 945.22 0.0K
15:14 945.27 945.27 945.05 945.05 0.0K
15:15 945.07 945.23 945.07 945.22 0.0K
15:16 945.50 946.85 945.50 946.85 0.0K
15:17 947.26 947.41 947.18 947.25 0.0K
15:18 947.32 947.32 946.32 946.32 0.0K
15:19 945.60 945.60 945.10 945.15 0.0K
15:20 945.00 945.00 943.74 944.61 0.0K
15:21 944.27 944.47 943.70 943.82 0.0K
15:22 943.89 943.89 943.05 943.05 0.0K
15:23 942.83 943.45 942.83 943.45 0.0K
15:24 943.12 943.13 942.56 942.56 0.0K
15:25 942.60 942.60 942.30 942.36 0.0K
15:26 942.43 942.43 941.87 942.19 0.0K
15:27 941.71 942.23 941.71 942.23 0.0K
15:28 942.15 942.15 941.89 941.89 0.0K
15:29 941.80 942.18 941.71 942.18 0.0K
15:30 941.91 942.86 941.91 942.82 0.0K
15:31 942.85 943.27 942.85 943.09 0.0K
15:32 943.65 943.65 943.57 943.64 0.0K
15:33 943.57 943.57 942.53 942.53 0.0K
15:34 942.04 942.26 941.63 942.02 0.0K
15:35 942.21 942.53 941.97 942.20 0.0K
15:36 941.85 942.61 941.85 942.31 0.0K
15:37 942.33 942.33 941.75 942.16 0.0K
15:38 941.98 942.24 941.90 941.90 0.0K
15:39 942.09 942.09 941.48 941.48 0.0K
15:40 941.42 941.43 940.70 940.70 0.0K
15:41 940.61 940.61 939.92 939.92 0.0K
15:42 939.93 939.93 939.58 939.78 0.0K
15:43 939.72 939.72 938.98 939.24 0.0K
15:44 938.99 938.99 938.40 938.50 0.0K
15:45 938.69 939.45 938.69 939.45 0.0K
15:46 939.71 940.32 939.71 940.32 0.0K
15:47 940.45 941.29 940.45 941.29 0.0K
15:48 941.23 941.39 940.82 940.82 0.0K
15:49 941.40 941.84 941.40 941.57 0.0K
15:50 942.09 942.68 941.72 942.68 0.0K
15:51 942.95 942.95 942.23 942.42 0.0K
15:52 942.42 942.83 942.10 942.83 0.0K
15:53 942.72 942.72 942.46 942.67 0.0K
15:54 942.59 942.61 942.26 942.52 0.0K
15:55 942.77 943.10 942.63 943.10 0.0K
15:56 943.16 943.52 943.16 943.51 0.0K
15:57 943.55 943.78 943.41 943.78 0.0K
15:58 943.56 943.56 943.23 943.54 0.0K
15:59 943.68 943.87 943.63 943.68 0.0K
16:00 943.81 944.05 943.81 944.01 0.0K
16:01 944.12 944.12 944.02 944.02 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