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
09:30 903.01 903.01 879.86 879.86 0.0K
09:31 876.18 876.91 872.39 872.39 0.0K
09:32 870.08 870.08 866.79 866.79 0.0K
09:33 866.81 866.81 863.15 863.15 0.0K
09:34 863.78 863.78 861.02 861.02 0.0K
09:35 862.17 862.17 860.66 860.66 0.0K
09:36 860.31 860.31 859.03 859.03 0.0K
09:37 858.79 859.26 858.79 859.22 0.0K
09:38 858.43 859.05 857.95 857.95 0.0K
09:39 857.86 859.02 857.32 859.02 0.0K
09:40 858.63 858.63 856.49 856.49 0.0K
09:41 855.60 855.68 854.72 854.72 0.0K
09:42 854.82 855.42 852.76 852.76 0.0K
09:43 852.77 855.57 852.77 855.29 0.0K
09:44 854.54 854.98 853.97 854.54 0.0K
09:45 852.85 852.85 851.25 851.86 0.0K
09:46 853.01 853.01 851.80 851.80 0.0K
09:47 852.87 854.42 852.87 853.15 0.0K
09:48 852.22 852.62 852.22 852.30 0.0K
09:49 852.37 852.37 850.84 850.84 0.0K
09:50 849.89 849.89 849.25 849.37 0.0K
09:51 849.41 849.41 848.22 848.48 0.0K
09:52 847.48 847.58 846.79 846.79 0.0K
09:53 847.21 849.32 847.21 848.98 0.0K
09:54 848.49 848.49 845.99 845.99 0.0K
09:55 845.56 846.44 845.56 846.44 0.0K
09:56 845.42 846.58 845.42 845.72 0.0K
09:57 845.94 848.09 845.77 848.09 0.0K
09:58 848.98 850.09 848.98 850.09 0.0K
09:59 849.27 849.63 847.65 847.65 0.0K
10:00 846.63 846.63 845.68 845.86 0.0K
10:01 846.50 846.50 843.80 843.80 0.0K
10:02 844.04 844.73 843.82 844.12 0.0K
10:03 844.13 844.13 842.38 842.38 0.0K
10:04 842.17 842.49 842.08 842.19 0.0K
10:05 841.61 841.61 840.27 840.27 0.0K
10:06 839.43 839.43 837.68 837.68 0.0K
10:07 838.14 838.89 837.64 837.64 0.0K
10:08 838.94 838.94 838.71 838.82 0.0K
10:09 838.01 838.01 835.73 836.34 0.0K
10:10 835.53 835.53 834.24 834.24 0.0K
10:11 833.94 834.10 833.46 833.49 0.0K
10:12 833.66 833.66 831.42 831.42 0.0K
10:13 831.34 831.34 830.56 830.56 0.0K
10:14 830.52 832.27 830.52 832.27 0.0K
10:15 831.92 831.92 830.96 831.07 0.0K
10:16 830.86 831.78 830.50 831.49 0.0K
10:17 831.81 831.81 830.27 830.66 0.0K
10:18 830.30 830.30 829.11 829.15 0.0K
10:19 829.10 830.43 828.81 830.29 0.0K
10:20 829.68 830.75 829.64 830.20 0.0K
10:21 829.97 830.74 829.97 830.74 0.0K
10:22 830.66 830.66 830.04 830.10 0.0K
10:23 830.57 830.59 830.18 830.18 0.0K
10:24 829.32 829.86 829.32 829.46 0.0K
10:25 829.26 829.26 828.88 829.03 0.0K
10:26 828.97 828.97 828.16 828.16 0.0K
10:27 827.94 828.28 827.58 828.06 0.0K
10:28 828.03 828.46 826.66 826.66 0.0K
10:29 825.62 825.80 824.86 824.86 0.0K
10:30 824.20 826.42 824.20 826.42 0.0K
10:31 826.38 826.38 824.79 824.79 0.0K
10:32 824.79 825.38 824.46 824.46 0.0K
10:33 823.77 823.77 823.00 823.00 0.0K
10:34 822.69 822.85 822.69 822.73 0.0K
10:35 822.56 822.56 821.87 822.10 0.0K
10:36 821.83 821.83 819.93 819.93 0.0K
10:37 819.94 820.82 819.87 820.82 0.0K
10:38 820.75 820.75 819.51 819.51 0.0K
10:39 819.72 820.57 819.72 820.57 0.0K
10:40 820.60 820.60 818.39 818.39 0.0K
10:41 818.55 818.55 816.87 817.68 0.0K
10:42 818.59 819.32 818.45 818.45 0.0K
10:43 818.14 818.14 816.06 816.06 0.0K
10:44 815.41 815.47 813.22 813.22 0.0K
10:45 812.68 812.68 811.12 811.12 0.0K
10:46 811.67 811.67 810.45 810.45 0.0K
10:47 810.37 810.37 809.48 809.48 0.0K
10:48 808.76 808.77 808.30 808.77 0.0K
10:49 808.99 808.99 808.07 808.07 0.0K
10:50 807.51 807.51 805.44 805.44 0.0K
10:51 805.32 808.31 805.32 808.31 0.0K
10:52 809.70 812.39 809.70 812.39 0.0K
10:53 813.33 816.26 813.33 816.26 0.0K
10:54 817.72 817.72 817.38 817.38 0.0K
10:55 817.24 818.32 817.24 818.32 0.0K
10:56 817.08 818.13 817.08 817.54 0.0K
10:57 818.22 820.49 818.22 820.49 0.0K
10:58 821.42 823.67 821.42 823.67 0.0K
10:59 823.84 823.97 823.03 823.03 0.0K
11:00 822.39 823.79 822.19 823.21 0.0K
11:01 824.67 832.09 823.91 832.09 0.0K
11:02 832.62 834.77 832.62 834.24 0.0K
11:03 834.95 836.39 834.95 835.41 0.0K
11:04 835.38 837.58 835.38 837.58 0.0K
11:05 836.83 836.83 835.16 835.35 0.0K
11:06 834.34 834.34 832.56 832.66 0.0K
11:07 832.11 832.11 829.99 829.99 0.0K
11:08 829.35 831.13 829.35 831.13 0.0K
11:09 830.80 831.23 830.80 830.96 0.0K
11:10 830.63 833.82 829.95 833.82 0.0K
11:11 834.17 837.78 834.17 837.78 0.0K
11:12 838.26 840.48 838.26 840.48 0.0K
11:13 841.35 841.98 840.46 841.98 0.0K
11:14 842.96 844.28 842.61 842.61 0.0K
11:15 842.20 845.18 842.20 845.18 0.0K
11:16 844.82 846.31 844.82 846.20 0.0K
11:17 845.18 847.65 844.65 847.65 0.0K
11:18 847.38 848.71 847.38 847.91 0.0K
11:19 846.79 846.87 844.80 844.80 0.0K
11:20 844.50 846.08 844.50 846.08 0.0K
11:21 848.17 849.46 848.17 849.15 0.0K
11:22 848.46 848.46 847.57 847.98 0.0K
11:23 847.40 848.26 847.13 847.82 0.0K
11:24 847.85 848.82 847.85 848.82 0.0K
11:25 849.52 849.52 844.05 844.05 0.0K
11:26 844.48 844.48 842.23 842.23 0.0K
11:27 841.40 841.92 841.40 841.40 0.0K
11:28 841.56 841.77 841.05 841.08 0.0K
11:29 840.78 840.78 838.11 838.11 0.0K
11:30 837.88 840.48 837.88 840.48 0.0K
11:31 838.86 839.09 838.52 839.09 0.0K
11:32 839.30 839.30 838.89 839.09 0.0K
11:33 838.06 838.70 838.06 838.27 0.0K
11:34 838.20 838.20 836.98 836.98 0.0K
11:35 837.77 837.77 836.63 836.91 0.0K
11:36 836.99 836.99 835.06 835.06 0.0K
11:37 835.54 835.54 834.33 834.33 0.0K
11:38 834.78 836.92 834.78 836.92 0.0K
11:39 837.30 837.30 835.31 835.31 0.0K
11:40 834.98 835.67 834.59 834.59 0.0K
11:41 834.68 834.85 834.68 834.85 0.0K
11:42 835.58 837.46 835.58 837.46 0.0K
11:43 837.83 838.03 836.76 837.05 0.0K
11:44 837.19 837.56 836.97 837.54 0.0K
11:45 837.32 837.32 835.59 835.76 0.0K
11:46 836.10 837.34 836.10 836.42 0.0K
11:47 836.58 838.60 836.58 838.60 0.0K
11:48 838.34 838.34 836.56 836.56 0.0K
11:49 836.87 839.18 836.87 839.18 0.0K
11:50 838.86 838.86 837.98 838.24 0.0K
11:51 838.14 839.49 838.14 839.49 0.0K
11:52 839.01 839.01 837.18 837.18 0.0K
11:53 837.32 837.32 836.34 836.57 0.0K
11:54 835.76 836.60 835.76 836.13 0.0K
11:55 836.13 836.73 836.13 836.73 0.0K
11:56 836.91 836.91 835.72 835.72 0.0K
11:57 836.21 837.31 836.21 837.31 0.0K
11:58 836.17 836.17 834.22 834.22 0.0K
11:59 834.17 834.26 833.86 833.86 0.0K
12:00 833.71 835.33 833.71 835.33 0.0K
12:01 834.72 835.82 834.44 835.49 0.0K
12:02 835.78 835.95 835.51 835.95 0.0K
12:03 835.66 835.77 835.38 835.38 0.0K
12:04 835.81 835.81 834.69 834.69 0.0K
12:05 834.06 836.24 834.06 836.24 0.0K
12:06 836.76 838.13 836.76 836.83 0.0K
12:07 837.85 837.85 835.99 835.99 0.0K
12:08 835.76 836.09 835.51 836.09 0.0K
12:09 835.65 835.65 835.34 835.35 0.0K
12:10 834.66 837.73 834.66 837.73 0.0K
12:11 836.39 836.39 835.53 835.58 0.0K
12:12 835.60 835.60 834.28 834.28 0.0K
12:13 833.98 835.02 833.98 835.02 0.0K
12:14 835.29 836.67 835.29 836.22 0.0K
12:15 836.51 837.30 836.33 836.33 0.0K
12:16 836.33 836.33 832.75 832.75 0.0K
12:17 832.70 832.70 830.89 830.98 0.0K
12:18 830.93 831.86 830.93 831.78 0.0K
12:19 831.44 831.44 830.23 830.63 0.0K
12:20 831.02 831.02 829.94 829.94 0.0K
12:21 829.29 830.36 829.29 830.36 0.0K
12:22 829.98 829.98 829.30 829.30 0.0K
12:23 829.31 829.31 828.18 828.51 0.0K
12:24 828.50 828.61 828.08 828.61 0.0K
12:25 828.68 829.26 828.26 828.26 0.0K
12:26 828.23 828.52 828.23 828.42 0.0K
12:27 828.57 828.82 828.11 828.11 0.0K
12:28 827.96 829.08 827.96 829.08 0.0K
12:29 829.68 831.07 829.68 831.07 0.0K
12:30 830.72 830.80 830.29 830.29 0.0K
12:31 829.44 829.44 828.77 828.88 0.0K
12:32 829.33 829.33 828.84 828.95 0.0K
12:33 828.93 829.03 828.68 828.75 0.0K
12:34 827.92 828.07 827.81 827.82 0.0K
12:35 827.47 828.24 827.47 828.24 0.0K
12:36 828.72 830.01 828.72 830.01 0.0K
12:37 830.89 831.08 830.50 830.50 0.0K
12:38 831.45 832.14 831.45 831.83 0.0K
12:39 831.72 832.16 831.44 832.16 0.0K
12:40 831.78 832.47 831.59 831.59 0.0K
12:41 831.90 832.95 831.90 832.95 0.0K
12:42 833.09 834.31 833.09 833.62 0.0K
12:43 833.18 833.18 832.04 832.04 0.0K
12:44 832.12 832.12 830.16 830.16 0.0K
12:45 829.77 829.77 829.05 829.51 0.0K
12:46 829.31 829.36 828.86 828.86 0.0K
12:47 828.38 828.38 828.04 828.26 0.0K
12:48 828.41 828.82 828.04 828.04 0.0K
12:49 828.06 828.71 828.06 828.26 0.0K
12:50 827.83 827.88 827.63 827.84 0.0K
12:51 827.10 828.04 826.75 828.04 0.0K
12:52 828.09 828.47 828.09 828.22 0.0K
12:53 827.36 827.36 827.08 827.21 0.0K
12:54 827.20 827.69 827.20 827.46 0.0K
12:55 827.31 827.41 827.06 827.41 0.0K
12:56 827.00 827.99 827.00 827.99 0.0K
12:57 827.66 828.41 827.66 828.41 0.0K
12:58 828.32 828.32 827.67 827.67 0.0K
12:59 827.94 828.14 827.64 827.84 0.0K
13:00 827.96 829.09 827.94 829.09 0.0K
13:01 828.90 828.90 827.16 827.16 0.0K
13:02 827.57 830.35 827.57 830.35 0.0K
13:03 831.00 831.12 829.97 829.97 0.0K
13:04 829.40 829.46 828.69 828.69 0.0K
13:05 828.64 829.49 828.64 829.49 0.0K
13:06 829.31 829.31 828.71 828.71 0.0K
13:07 828.69 829.01 828.44 828.44 0.0K
13:08 828.22 828.48 828.22 828.43 0.0K
13:09 827.62 827.62 826.91 826.91 0.0K
13:10 826.95 826.95 826.28 826.32 0.0K
13:11 825.42 825.42 824.22 824.22 0.0K
13:12 824.53 824.63 823.89 823.89 0.0K
13:13 823.43 823.43 822.49 822.49 0.0K
13:14 822.47 822.56 822.19 822.19 0.0K
13:15 821.74 821.81 821.72 821.81 0.0K
13:16 821.55 821.55 819.95 819.95 0.0K
13:17 819.79 820.00 819.66 819.66 0.0K
13:18 819.54 819.54 818.77 818.83 0.0K
13:19 818.95 819.14 818.66 819.14 0.0K
13:20 819.22 819.43 819.22 819.34 0.0K
13:21 819.27 819.51 819.27 819.46 0.0K
13:22 819.50 819.80 819.50 819.80 0.0K
13:23 820.00 821.19 820.00 821.19 0.0K
13:24 821.21 821.60 821.14 821.57 0.0K
13:25 822.39 823.38 822.39 823.38 0.0K
13:26 823.98 824.45 823.98 824.30 0.0K
13:27 824.62 824.72 824.31 824.71 0.0K
13:28 824.93 824.93 824.55 824.55 0.0K
13:29 824.53 824.77 824.53 824.77 0.0K
13:30 823.74 823.74 822.69 822.69 0.0K
13:31 822.90 822.98 821.48 821.48 0.0K
13:32 821.61 822.12 821.61 822.12 0.0K
13:33 823.57 823.57 822.59 823.16 0.0K
13:34 823.06 823.51 823.06 823.23 0.0K
13:35 823.26 824.73 823.26 824.73 0.0K
13:36 825.09 826.81 825.09 826.61 0.0K
13:37 826.65 826.65 825.41 825.68 0.0K
13:38 826.90 827.66 826.90 827.40 0.0K
13:39 827.22 827.22 826.52 826.83 0.0K
13:40 826.74 827.17 826.74 827.17 0.0K
13:41 827.11 827.85 826.81 827.85 0.0K
13:42 827.73 827.73 827.39 827.49 0.0K
13:43 828.17 828.17 827.55 827.55 0.0K
13:44 826.59 826.59 825.98 825.98 0.0K
13:45 825.84 825.84 825.40 825.40 0.0K
13:46 825.65 826.69 825.65 826.69 0.0K
13:47 827.04 828.18 827.04 828.18 0.0K
13:48 828.85 829.86 828.33 829.86 0.0K
13:49 830.91 831.69 830.91 831.69 0.0K
13:50 831.52 831.52 829.88 829.88 0.0K
13:51 829.33 830.33 828.62 830.33 0.0K
13:52 830.67 831.22 830.41 830.41 0.0K
13:53 829.87 830.08 829.76 829.76 0.0K
13:54 829.77 830.28 829.67 830.28 0.0K
13:55 830.46 830.46 829.47 829.47 0.0K
13:56 829.89 831.45 829.89 831.45 0.0K
13:57 831.33 832.07 831.33 832.07 0.0K
13:58 832.51 833.67 832.51 833.67 0.0K
13:59 833.68 834.72 833.68 834.67 0.0K
14:00 836.35 839.26 836.35 838.44 0.0K
14:01 837.52 839.50 837.52 839.50 0.0K
14:02 839.38 839.92 838.59 839.92 0.0K
14:03 839.93 839.93 839.46 839.52 0.0K
14:04 839.59 839.60 838.80 838.91 0.0K
14:05 839.07 839.83 836.88 836.88 0.0K
14:06 835.99 836.81 835.99 836.81 0.0K
14:07 837.02 837.39 835.31 835.31 0.0K
14:08 834.95 834.95 834.54 834.54 0.0K
14:09 834.28 834.28 833.24 833.38 0.0K
14:10 833.69 833.69 832.95 833.05 0.0K
14:11 832.97 833.07 831.87 831.87 0.0K
14:12 831.61 831.61 831.48 831.61 0.0K
14:13 831.80 831.80 830.65 830.68 0.0K
14:14 830.63 830.95 830.15 830.15 0.0K
14:15 830.10 830.10 829.03 829.45 0.0K
14:16 829.11 829.11 828.30 828.30 0.0K
14:17 828.56 828.56 827.84 827.84 0.0K
14:18 827.06 827.06 826.59 826.75 0.0K
14:19 826.74 826.74 826.15 826.23 0.0K
14:20 825.70 825.70 824.44 824.44 0.0K
14:21 824.40 825.00 824.40 824.93 0.0K
14:22 824.42 824.42 823.56 823.56 0.0K
14:23 823.95 824.58 823.95 824.58 0.0K
14:24 824.87 824.87 823.97 823.97 0.0K
14:25 823.40 823.40 823.03 823.03 0.0K
14:26 822.84 822.87 822.47 822.47 0.0K
14:27 822.43 822.43 821.67 821.67 0.0K
14:28 821.94 821.94 821.51 821.51 0.0K
14:29 821.32 821.32 820.64 820.64 0.0K
14:30 820.91 821.68 820.91 821.13 0.0K
14:31 821.41 821.83 821.14 821.14 0.0K
14:32 821.02 821.14 820.91 821.14 0.0K
14:33 821.34 822.96 821.34 822.96 0.0K
14:34 822.92 822.99 822.87 822.99 0.0K
14:35 822.59 823.30 822.59 823.30 0.0K
14:36 823.00 823.17 821.91 821.91 0.0K
14:37 821.80 821.80 821.41 821.41 0.0K
14:38 821.40 821.58 821.35 821.35 0.0K
14:39 821.24 821.53 821.24 821.52 0.0K
14:40 820.91 820.91 820.18 820.18 0.0K
14:41 819.86 820.43 819.84 820.43 0.0K
14:42 820.88 821.20 820.88 821.10 0.0K
14:43 821.06 821.06 819.74 819.74 0.0K
14:44 819.61 819.61 818.79 818.79 0.0K
14:45 818.60 819.15 818.60 819.15 0.0K
14:46 819.13 819.13 818.92 819.07 0.0K
14:47 819.86 821.14 819.86 821.14 0.0K
14:48 822.06 822.06 821.51 821.55 0.0K
14:49 821.97 822.14 821.96 822.14 0.0K
14:50 822.25 822.25 821.19 821.69 0.0K
14:51 822.37 823.04 822.37 822.78 0.0K
14:52 823.47 824.84 823.47 824.84 0.0K
14:53 824.34 824.51 823.88 823.88 0.0K
14:54 823.47 823.80 823.39 823.40 0.0K
14:55 822.86 823.46 822.60 823.46 0.0K
14:56 822.72 822.94 822.69 822.84 0.0K
14:57 822.69 822.69 822.53 822.53 0.0K
14:58 822.57 822.57 821.48 821.48 0.0K
14:59 821.39 821.45 821.09 821.45 0.0K
15:00 821.78 823.10 821.78 822.10 0.0K
15:01 821.75 821.86 821.15 821.15 0.0K
15:02 820.64 821.19 820.64 821.06 0.0K
15:03 821.10 821.10 820.67 820.90 0.0K
15:04 820.98 822.54 820.98 822.54 0.0K
15:05 821.98 821.98 821.06 821.06 0.0K
15:06 820.69 820.92 820.69 820.92 0.0K
15:07 821.02 821.66 821.02 821.66 0.0K
15:08 822.14 822.78 821.93 821.93 0.0K
15:09 822.05 822.22 822.03 822.22 0.0K
15:10 822.01 822.01 821.82 821.91 0.0K
15:11 822.00 824.02 822.00 823.73 0.0K
15:12 823.24 823.82 823.24 823.82 0.0K
15:13 824.08 824.48 824.08 824.48 0.0K
15:14 825.17 826.16 825.17 826.16 0.0K
15:15 826.26 826.26 825.73 826.07 0.0K
15:16 826.21 826.52 826.21 826.38 0.0K
15:17 826.48 826.62 825.77 825.77 0.0K
15:18 825.69 826.06 825.29 825.29 0.0K
15:19 825.57 826.65 825.57 826.64 0.0K
15:20 826.40 827.21 826.40 827.21 0.0K
15:21 826.90 828.48 826.90 828.48 0.0K
15:22 828.27 828.27 827.05 827.97 0.0K
15:23 829.54 829.54 828.70 828.70 0.0K
15:24 828.62 829.13 828.54 829.08 0.0K
15:25 829.23 829.94 828.91 829.94 0.0K
15:26 829.64 829.96 828.58 828.58 0.0K
15:27 827.94 827.94 826.87 827.88 0.0K
15:28 828.06 828.06 827.47 827.93 0.0K
15:29 827.66 827.66 827.05 827.58 0.0K
15:30 827.06 828.19 826.84 828.19 0.0K
15:31 828.26 828.64 828.26 828.61 0.0K
15:32 828.94 829.71 828.94 829.71 0.0K
15:33 830.36 830.87 830.36 830.87 0.0K
15:34 831.05 832.51 831.05 832.51 0.0K
15:35 832.88 834.01 832.88 833.40 0.0K
15:36 832.69 832.69 831.90 831.90 0.0K
15:37 831.35 831.35 829.82 829.82 0.0K
15:38 830.24 832.55 830.24 832.55 0.0K
15:39 832.09 832.47 832.09 832.30 0.0K
15:40 832.26 832.47 832.20 832.20 0.0K
15:41 831.86 831.86 831.04 831.04 0.0K
15:42 831.19 831.49 830.87 830.87 0.0K
15:43 830.92 831.06 830.74 831.06 0.0K
15:44 830.97 831.16 830.71 830.95 0.0K
15:45 830.68 833.14 830.68 833.14 0.0K
15:46 833.57 833.57 832.93 832.93 0.0K
15:47 832.73 832.73 831.36 831.36 0.0K
15:48 830.84 830.84 830.01 830.62 0.0K
15:49 830.60 831.35 830.60 831.29 0.0K
15:50 830.41 830.41 829.68 829.73 0.0K
15:51 829.28 829.28 828.43 828.43 0.0K
15:52 828.44 828.64 828.44 828.59 0.0K
15:53 828.28 828.28 827.90 828.06 0.0K
15:54 827.79 828.17 827.52 828.17 0.0K
15:55 827.86 827.86 826.69 827.34 0.0K
15:56 827.34 827.83 827.28 827.28 0.0K
15:57 827.74 828.03 827.49 827.49 0.0K
15:58 827.70 828.07 827.70 827.95 0.0K
15:59 827.71 828.56 827.71 828.10 0.0K
16:00 828.14 828.35 828.14 828.29 0.0K
16:01 828.19 828.60 828.02 828.60 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