S

GSPEMPU
🏛️ カナダ →
1,606.81
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
09:30 968.56 968.56 941.65 941.65 0.0K
09:31 940.87 942.49 940.20 942.49 0.0K
09:32 942.50 942.54 940.90 942.54 0.0K
09:33 943.98 944.74 943.97 944.74 0.0K
09:34 944.77 944.77 944.07 944.07 0.0K
09:35 944.30 945.15 943.98 944.71 0.0K
09:36 944.82 945.50 944.82 945.23 0.0K
09:37 944.51 945.51 944.51 944.62 0.0K
09:38 945.44 947.97 945.44 947.97 0.0K
09:39 948.32 952.44 948.32 952.44 0.0K
09:40 952.31 952.31 949.96 949.96 0.0K
09:41 949.69 952.33 949.69 952.33 0.0K
09:42 952.12 952.12 950.03 950.03 0.0K
09:43 949.89 949.89 948.64 948.71 0.0K
09:44 948.51 948.51 947.14 947.26 0.0K
09:45 946.77 947.33 946.69 947.33 0.0K
09:46 947.44 949.31 947.44 948.72 0.0K
09:47 949.12 949.12 948.11 948.18 0.0K
09:48 947.39 947.82 947.14 947.53 0.0K
09:49 948.44 948.44 947.91 948.12 0.0K
09:50 946.91 949.02 946.91 949.02 0.0K
09:51 949.14 949.93 948.82 949.93 0.0K
09:52 950.38 953.49 950.38 951.83 0.0K
09:53 951.98 951.98 950.31 950.31 0.0K
09:54 949.30 949.91 948.47 948.47 0.0K
09:55 948.34 948.62 948.24 948.24 0.0K
09:56 948.21 948.21 945.93 945.93 0.0K
09:57 946.24 946.24 945.84 945.84 0.0K
09:58 946.36 946.70 946.36 946.70 0.0K
09:59 946.84 948.60 946.84 947.89 0.0K
10:00 946.45 948.59 946.45 948.19 0.0K
10:01 947.38 947.38 946.91 947.01 0.0K
10:02 947.81 948.18 947.41 947.41 0.0K
10:03 947.58 947.58 946.68 947.27 0.0K
10:04 947.15 947.74 947.15 947.74 0.0K
10:05 947.97 948.32 947.97 948.32 0.0K
10:06 949.34 950.33 949.34 950.29 0.0K
10:07 949.51 953.40 949.51 953.40 0.0K
10:08 953.88 954.38 953.24 953.24 0.0K
10:09 953.25 953.65 953.25 953.48 0.0K
10:10 952.77 953.14 952.68 953.14 0.0K
10:11 953.23 953.23 952.49 952.49 0.0K
10:12 952.00 952.00 950.45 950.45 0.0K
10:13 950.98 950.98 950.29 950.89 0.0K
10:14 951.94 952.95 951.94 952.95 0.0K
10:15 953.34 956.06 953.34 956.06 0.0K
10:16 955.52 956.53 955.25 956.53 0.0K
10:17 956.68 956.97 956.37 956.37 0.0K
10:18 955.93 955.93 953.78 953.78 0.0K
10:19 954.03 954.03 953.68 953.68 0.0K
10:20 953.68 953.77 953.46 953.46 0.0K
10:21 953.16 953.16 952.71 952.86 0.0K
10:22 953.50 953.50 952.73 952.76 0.0K
10:23 952.52 952.52 951.99 951.99 0.0K
10:24 951.76 951.99 951.76 951.79 0.0K
10:25 952.00 954.07 952.00 954.07 0.0K
10:26 955.43 955.72 955.16 955.16 0.0K
10:27 954.92 955.47 954.87 955.47 0.0K
10:28 956.22 956.22 955.35 955.73 0.0K
10:29 955.30 956.06 955.24 955.24 0.0K
10:30 955.00 955.48 954.72 954.72 0.0K
10:31 954.86 955.60 954.86 955.27 0.0K
10:32 955.37 955.53 955.21 955.53 0.0K
10:33 955.49 955.62 954.38 954.38 0.0K
10:34 953.84 954.12 952.50 952.50 0.0K
10:35 951.67 951.67 951.01 951.18 0.0K
10:36 951.01 951.01 950.37 950.37 0.0K
10:37 950.04 950.43 949.83 950.29 0.0K
10:38 950.21 950.21 949.23 949.23 0.0K
10:39 949.25 949.25 948.66 948.72 0.0K
10:40 948.51 948.87 948.22 948.58 0.0K
10:41 948.22 949.03 947.95 949.03 0.0K
10:42 949.62 949.95 949.32 949.32 0.0K
10:43 949.22 949.22 948.80 949.04 0.0K
10:44 949.18 949.83 949.12 949.83 0.0K
10:45 950.12 950.12 948.16 948.16 0.0K
10:46 947.99 948.62 947.99 948.62 0.0K
10:47 948.60 948.60 948.38 948.38 0.0K
10:48 947.99 948.18 947.71 948.18 0.0K
10:49 948.37 948.65 948.04 948.04 0.0K
10:50 948.06 948.30 947.45 947.45 0.0K
10:51 947.56 947.56 946.79 946.79 0.0K
10:52 946.68 946.98 946.23 946.98 0.0K
10:53 947.66 947.66 947.49 947.63 0.0K
10:54 947.54 947.69 947.25 947.69 0.0K
10:55 947.88 947.90 947.43 947.48 0.0K
10:56 947.78 947.78 947.10 947.10 0.0K
10:57 947.20 947.20 946.70 946.80 0.0K
10:58 946.49 946.49 945.82 946.07 0.0K
10:59 945.73 945.73 945.41 945.41 0.0K
11:00 944.89 945.44 944.86 944.86 0.0K
11:01 944.82 945.43 944.30 945.43 0.0K
11:02 945.39 945.68 945.39 945.48 0.0K
11:03 945.40 945.53 945.40 945.53 0.0K
11:04 946.52 946.60 946.39 946.59 0.0K
11:05 946.63 946.63 945.42 945.42 0.0K
11:06 945.24 945.76 945.20 945.76 0.0K
11:07 945.59 945.59 944.37 944.80 0.0K
11:08 944.67 945.45 944.46 944.46 0.0K
11:09 944.29 944.41 943.55 943.55 0.0K
11:10 943.56 944.50 943.56 944.17 0.0K
11:11 944.20 946.81 944.20 946.81 0.0K
11:12 946.76 947.28 946.76 947.28 0.0K
11:13 947.52 947.56 947.07 947.56 0.0K
11:14 947.16 947.32 947.05 947.29 0.0K
11:15 946.16 946.75 946.11 946.75 0.0K
11:16 946.83 947.15 946.64 947.00 0.0K
11:17 946.84 946.84 946.66 946.66 0.0K
11:18 946.92 946.92 946.13 946.13 0.0K
11:19 946.20 946.20 945.37 945.69 0.0K
11:20 946.25 946.42 946.16 946.16 0.0K
11:21 945.90 945.90 945.48 945.48 0.0K
11:22 945.12 945.13 944.86 945.13 0.0K
11:23 945.21 946.58 945.21 946.58 0.0K
11:24 946.69 946.82 945.93 946.19 0.0K
11:25 946.41 946.56 946.16 946.56 0.0K
11:26 946.56 947.23 946.56 947.23 0.0K
11:27 946.83 946.83 946.48 946.80 0.0K
11:28 946.73 946.73 945.43 945.43 0.0K
11:29 945.09 945.11 944.94 944.96 0.0K
11:30 944.48 945.53 944.48 945.53 0.0K
11:31 945.57 946.90 945.57 946.74 0.0K
11:32 946.24 947.96 946.24 947.96 0.0K
11:33 947.46 947.46 947.33 947.33 0.0K
11:34 948.18 949.24 948.18 949.24 0.0K
11:35 949.23 949.23 947.15 947.15 0.0K
11:36 946.93 946.93 946.16 946.80 0.0K
11:37 947.69 948.14 947.65 948.14 0.0K
11:38 948.41 948.41 947.92 948.27 0.0K
11:39 947.87 947.87 946.54 946.78 0.0K
11:40 946.97 947.74 946.97 947.15 0.0K
11:41 947.38 948.76 947.38 948.76 0.0K
11:42 949.32 949.86 949.32 949.86 0.0K
11:43 949.68 950.06 949.68 950.06 0.0K
11:44 949.93 949.93 949.74 949.84 0.0K
11:45 949.98 949.98 947.62 947.62 0.0K
11:46 947.26 947.67 946.74 947.67 0.0K
11:47 947.24 947.24 946.56 946.56 0.0K
11:48 946.44 947.60 946.44 947.60 0.0K
11:49 947.54 948.10 947.54 947.81 0.0K
11:50 947.83 947.83 946.09 946.09 0.0K
11:51 946.18 946.28 945.47 945.47 0.0K
11:52 945.26 945.26 944.99 944.99 0.0K
11:53 944.98 945.04 944.81 945.02 0.0K
11:54 945.28 946.44 945.28 946.42 0.0K
11:55 946.74 947.24 946.74 946.98 0.0K
11:56 946.63 947.12 946.63 947.12 0.0K
11:57 947.33 947.88 947.33 947.52 0.0K
11:58 947.79 949.69 947.79 949.69 0.0K
11:59 949.52 949.52 948.73 948.87 0.0K
12:00 948.93 950.02 948.93 950.02 0.0K
12:01 950.50 951.12 950.50 951.12 0.0K
12:02 951.24 951.40 951.24 951.40 0.0K
12:03 952.12 952.85 952.12 952.70 0.0K
12:04 952.42 952.42 951.23 951.23 0.0K
12:05 951.55 951.65 951.27 951.31 0.0K
12:06 951.51 951.76 951.20 951.20 0.0K
12:07 950.48 950.74 949.99 949.99 0.0K
12:08 950.06 950.06 949.48 949.48 0.0K
12:09 949.39 949.39 948.60 948.60 0.0K
12:10 948.56 949.16 948.56 949.04 0.0K
12:11 949.25 949.90 949.25 949.61 0.0K
12:12 949.98 950.89 949.98 950.89 0.0K
12:13 950.52 951.54 950.52 951.51 0.0K
12:14 951.18 951.18 950.30 950.30 0.0K
12:15 950.61 950.86 950.42 950.42 0.0K
12:16 950.28 950.57 950.28 950.57 0.0K
12:17 950.70 950.70 950.27 950.40 0.0K
12:18 950.65 951.12 950.65 951.12 0.0K
12:19 951.23 951.51 951.23 951.51 0.0K
12:20 951.59 951.59 950.67 950.67 0.0K
12:21 950.88 950.88 950.56 950.56 0.0K
12:22 950.48 950.99 950.48 950.94 0.0K
12:23 950.80 950.80 950.54 950.60 0.0K
12:24 950.51 950.60 950.23 950.54 0.0K
12:25 950.67 950.67 950.12 950.12 0.0K
12:26 949.83 949.83 949.23 949.26 0.0K
12:27 949.68 950.32 949.62 950.30 0.0K
12:28 950.33 951.13 950.33 951.13 0.0K
12:29 951.13 952.13 951.13 952.13 0.0K
12:30 952.45 953.17 952.43 952.43 0.0K
12:31 952.31 952.31 951.64 951.64 0.0K
12:32 951.62 952.07 951.62 951.65 0.0K
12:33 952.22 952.22 951.85 951.85 0.0K
12:34 951.84 951.84 951.02 951.02 0.0K
12:35 950.93 950.93 950.85 950.86 0.0K
12:36 950.40 950.40 950.27 950.27 0.0K
12:37 949.91 949.91 949.84 949.87 0.0K
12:38 950.31 950.75 950.31 950.61 0.0K
12:39 949.92 949.92 949.62 949.62 0.0K
12:40 950.02 950.78 950.02 950.78 0.0K
12:41 950.84 952.01 950.84 952.01 0.0K
12:42 951.74 951.91 951.74 951.90 0.0K
12:43 951.90 952.31 951.90 952.31 0.0K
12:44 952.38 952.38 950.58 950.58 0.0K
12:45 950.54 950.54 950.25 950.40 0.0K
12:46 950.22 950.24 950.15 950.24 0.0K
12:47 950.12 951.06 950.12 950.70 0.0K
12:48 950.59 951.22 950.59 951.22 0.0K
12:49 951.59 951.76 951.42 951.76 0.0K
12:50 952.03 952.28 950.78 950.78 0.0K
12:51 950.84 950.84 950.55 950.74 0.0K
12:52 950.67 950.73 950.50 950.57 0.0K
12:53 950.81 950.81 950.16 950.16 0.0K
12:54 949.85 949.85 949.19 949.19 0.0K
12:55 948.63 948.63 947.85 947.85 0.0K
12:56 947.95 948.19 947.77 948.19 0.0K
12:57 948.04 948.07 947.04 947.04 0.0K
12:58 946.71 946.93 946.68 946.68 0.0K
12:59 946.83 947.02 946.67 947.02 0.0K
13:00 946.90 946.90 946.70 946.85 0.0K
13:01 947.00 947.31 946.58 946.58 0.0K
13:02 946.66 946.66 945.78 945.78 0.0K
13:03 945.94 945.94 945.26 945.34 0.0K
13:04 945.46 945.82 945.46 945.82 0.0K
13:05 945.80 945.98 945.80 945.93 0.0K
13:06 945.75 945.87 945.75 945.87 0.0K
13:07 945.89 946.52 945.89 946.52 0.0K
13:08 946.75 946.98 946.01 946.01 0.0K
13:09 945.56 945.56 945.19 945.30 0.0K
13:10 945.12 945.12 944.61 944.64 0.0K
13:11 944.43 945.31 944.14 945.31 0.0K
13:12 945.45 945.49 944.76 944.76 0.0K
13:13 944.80 945.32 944.80 945.32 0.0K
13:14 945.59 945.59 944.85 944.98 0.0K
13:15 945.17 945.17 944.67 944.69 0.0K
13:16 945.11 945.48 945.11 945.48 0.0K
13:17 945.32 945.32 944.72 944.88 0.0K
13:18 944.76 944.76 944.50 944.50 0.0K
13:19 944.36 944.38 943.86 944.04 0.0K
13:20 944.83 944.83 943.18 943.18 0.0K
13:21 942.64 943.17 942.64 942.74 0.0K
13:22 942.75 942.75 942.15 942.23 0.0K
13:23 942.01 942.01 941.82 941.99 0.0K
13:24 942.53 942.65 942.43 942.43 0.0K
13:25 942.36 942.36 941.67 941.67 0.0K
13:26 942.10 942.18 941.73 941.73 0.0K
13:27 940.81 940.85 940.67 940.67 0.0K
13:28 940.93 940.93 940.29 940.29 0.0K
13:29 939.97 940.06 939.76 940.06 0.0K
13:30 940.01 940.70 940.01 940.54 0.0K
13:31 940.77 940.77 940.66 940.73 0.0K
13:32 940.83 941.33 940.80 941.33 0.0K
13:33 941.22 941.36 941.22 941.26 0.0K
13:34 941.12 941.59 941.07 941.59 0.0K
13:35 941.73 942.16 941.73 942.16 0.0K
13:36 942.76 942.88 942.64 942.76 0.0K
13:37 942.73 943.01 942.50 943.01 0.0K
13:38 943.08 943.72 943.08 943.72 0.0K
13:39 944.05 944.05 943.58 943.58 0.0K
13:40 943.10 943.30 943.10 943.25 0.0K
13:41 943.06 943.06 942.77 942.80 0.0K
13:42 943.04 943.04 942.65 942.65 0.0K
13:43 942.42 942.89 942.42 942.89 0.0K
13:44 942.62 943.13 942.62 943.13 0.0K
13:45 942.91 943.01 942.91 943.01 0.0K
13:46 943.00 943.02 942.91 943.02 0.0K
13:47 943.07 943.20 942.98 942.98 0.0K
13:48 942.50 942.50 941.29 941.29 0.0K
13:49 941.35 941.50 941.18 941.50 0.0K
13:50 941.43 941.43 941.11 941.11 0.0K
13:51 941.27 941.27 940.82 940.82 0.0K
13:52 940.62 940.92 940.62 940.78 0.0K
13:53 940.38 940.38 939.49 939.49 0.0K
13:54 939.55 939.88 939.55 939.81 0.0K
13:55 939.73 939.73 939.29 939.29 0.0K
13:56 939.07 939.07 938.62 938.76 0.0K
13:57 939.04 939.05 938.68 938.68 0.0K
13:58 938.40 938.55 938.40 938.46 0.0K
13:59 937.69 937.69 937.10 937.10 0.0K
14:00 936.89 937.48 936.89 937.29 0.0K
14:01 937.42 937.42 936.81 936.81 0.0K
14:02 936.47 936.47 935.56 935.56 0.0K
14:03 935.44 935.44 934.83 934.83 0.0K
14:04 934.96 934.96 934.76 934.89 0.0K
14:05 934.92 934.92 933.93 933.93 0.0K
14:06 933.93 933.93 932.92 933.14 0.0K
14:07 933.24 933.24 932.74 932.74 0.0K
14:08 932.64 932.90 932.64 932.90 0.0K
14:09 932.85 932.85 932.74 932.84 0.0K
14:10 932.93 932.97 932.40 932.40 0.0K
14:11 931.98 931.98 930.81 930.82 0.0K
14:12 930.93 931.22 930.87 931.22 0.0K
14:13 930.99 930.99 930.79 930.79 0.0K
14:14 930.53 931.11 930.52 931.11 0.0K
14:15 931.25 931.72 931.25 931.57 0.0K
14:16 931.76 931.76 930.76 930.76 0.0K
14:17 930.58 930.58 930.22 930.22 0.0K
14:18 930.15 930.24 930.02 930.02 0.0K
14:19 930.01 930.48 929.98 930.48 0.0K
14:20 930.86 930.92 930.82 930.88 0.0K
14:21 930.62 931.44 930.62 931.44 0.0K
14:22 931.49 932.29 931.49 932.27 0.0K
14:23 932.38 932.73 932.38 932.47 0.0K
14:24 932.44 932.44 931.67 931.67 0.0K
14:25 931.66 932.10 931.66 932.10 0.0K
14:26 932.40 932.55 932.11 932.16 0.0K
14:27 931.91 932.30 931.80 932.30 0.0K
14:28 932.47 932.63 932.45 932.59 0.0K
14:29 932.68 932.81 932.55 932.81 0.0K
14:30 932.92 932.92 931.48 931.48 0.0K
14:31 931.44 931.44 930.91 930.91 0.0K
14:32 931.09 931.83 931.09 931.83 0.0K
14:33 932.43 933.73 932.43 933.71 0.0K
14:34 933.42 933.42 932.54 932.54 0.0K
14:35 932.54 932.54 932.08 932.08 0.0K
14:36 932.40 932.78 932.40 932.78 0.0K
14:37 932.87 934.04 932.87 934.04 0.0K
14:38 934.24 934.72 934.24 934.55 0.0K
14:39 934.39 934.94 934.39 934.88 0.0K
14:40 934.42 934.73 934.32 934.73 0.0K
14:41 934.87 934.87 934.66 934.69 0.0K
14:42 935.35 935.48 934.69 934.69 0.0K
14:43 934.50 934.74 934.50 934.55 0.0K
14:44 934.52 935.39 934.52 935.39 0.0K
14:45 935.47 935.47 934.77 934.77 0.0K
14:46 934.19 934.19 934.09 934.18 0.0K
14:47 933.91 934.52 933.62 934.52 0.0K
14:48 934.50 934.89 934.50 934.89 0.0K
14:49 934.73 934.81 934.48 934.72 0.0K
14:50 934.70 935.02 934.34 934.34 0.0K
14:51 933.99 934.78 933.99 934.78 0.0K
14:52 934.97 935.12 934.67 934.68 0.0K
14:53 935.40 935.58 935.40 935.54 0.0K
14:54 935.35 935.35 934.35 934.35 0.0K
14:55 934.33 934.78 934.20 934.20 0.0K
14:56 933.87 933.87 933.34 933.34 0.0K
14:57 933.16 933.74 933.16 933.74 0.0K
14:58 934.00 934.08 933.73 933.73 0.0K
14:59 933.94 934.57 933.94 934.52 0.0K
15:00 934.53 934.53 933.28 933.28 0.0K
15:01 933.94 934.65 933.94 934.63 0.0K
15:02 934.60 934.99 934.37 934.99 0.0K
15:03 935.11 935.20 934.36 934.36 0.0K
15:04 934.62 934.62 933.96 934.27 0.0K
15:05 934.51 935.10 934.51 935.10 0.0K
15:06 935.28 935.39 934.96 935.14 0.0K
15:07 935.10 935.29 934.84 934.84 0.0K
15:08 935.11 935.21 935.01 935.01 0.0K
15:09 934.97 934.97 934.45 934.79 0.0K
15:10 934.71 935.41 934.71 935.10 0.0K
15:11 934.97 934.97 934.27 934.47 0.0K
15:12 934.62 934.98 934.53 934.53 0.0K
15:13 934.47 935.07 934.47 934.91 0.0K
15:14 934.84 934.98 934.41 934.41 0.0K
15:15 934.15 934.15 933.31 933.31 0.0K
15:16 932.62 932.62 931.73 931.73 0.0K
15:17 931.25 931.25 930.09 930.09 0.0K
15:18 929.77 930.01 929.48 929.98 0.0K
15:19 930.39 931.25 930.39 930.87 0.0K
15:20 930.87 931.47 930.87 931.08 0.0K
15:21 930.72 930.74 930.32 930.74 0.0K
15:22 930.57 930.57 930.16 930.16 0.0K
15:23 930.00 930.56 929.98 930.56 0.0K
15:24 930.82 931.52 930.62 931.32 0.0K
15:25 931.39 931.39 930.44 930.50 0.0K
15:26 930.71 931.21 930.71 931.21 0.0K
15:27 931.58 931.58 930.07 930.07 0.0K
15:28 929.91 929.91 929.46 929.46 0.0K
15:29 929.74 929.83 929.70 929.70 0.0K
15:30 929.35 929.55 929.13 929.13 0.0K
15:31 928.59 928.59 927.64 927.64 0.0K
15:32 927.84 928.64 927.68 928.22 0.0K
15:33 928.03 928.29 927.90 928.29 0.0K
15:34 928.20 928.20 927.57 927.96 0.0K
15:35 927.69 927.81 927.13 927.13 0.0K
15:36 927.61 927.71 927.59 927.59 0.0K
15:37 927.44 928.84 927.35 928.84 0.0K
15:38 928.68 928.68 927.94 927.99 0.0K
15:39 927.82 928.08 927.82 927.99 0.0K
15:40 927.87 927.87 927.51 927.76 0.0K
15:41 927.96 928.44 927.96 927.98 0.0K
15:42 928.07 928.07 927.88 927.88 0.0K
15:43 928.07 928.07 927.70 927.70 0.0K
15:44 927.99 928.00 927.66 928.00 0.0K
15:45 927.91 927.91 926.34 926.34 0.0K
15:46 926.20 926.20 925.58 925.58 0.0K
15:47 925.43 925.43 925.15 925.23 0.0K
15:48 924.91 925.07 924.77 925.07 0.0K
15:49 925.19 925.19 924.83 925.00 0.0K
15:50 925.31 925.46 924.85 924.85 0.0K
15:51 924.94 925.81 924.92 925.81 0.0K
15:52 925.42 926.02 924.92 926.02 0.0K
15:53 926.13 926.57 926.13 926.41 0.0K
15:54 926.20 926.99 926.03 926.99 0.0K
15:55 927.24 928.20 927.24 927.96 0.0K
15:56 928.15 928.15 927.05 927.05 0.0K
15:57 926.90 927.30 926.55 926.55 0.0K
15:58 926.47 926.64 926.41 926.64 0.0K
15:59 926.30 926.30 926.05 926.05 0.0K
16:00 926.05 926.10 926.05 926.10 0.0K
16:01 926.13 926.26 926.12 926.18 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