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
09:30 891.43 891.43 874.39 874.39 0.0K
09:31 877.28 877.28 870.97 870.97 0.0K
09:32 868.52 868.52 866.55 867.92 0.0K
09:33 869.23 869.92 867.30 867.30 0.0K
09:34 866.93 870.88 866.93 868.00 0.0K
09:35 867.31 867.45 866.73 866.73 0.0K
09:36 866.71 868.64 866.71 868.16 0.0K
09:37 869.26 869.26 863.24 863.24 0.0K
09:38 863.79 867.12 863.79 867.12 0.0K
09:39 867.47 868.81 866.64 867.71 0.0K
09:40 867.11 867.11 865.19 865.19 0.0K
09:41 865.18 865.97 865.18 865.90 0.0K
09:42 865.37 865.37 863.66 863.66 0.0K
09:43 863.48 863.48 862.59 862.59 0.0K
09:44 863.01 864.29 862.84 864.29 0.0K
09:45 865.28 866.64 865.28 866.18 0.0K
09:46 866.92 869.06 866.92 868.19 0.0K
09:47 868.22 870.10 868.22 870.10 0.0K
09:48 869.14 872.41 869.14 872.09 0.0K
09:49 871.77 871.77 869.29 869.72 0.0K
09:50 868.16 868.54 866.73 868.54 0.0K
09:51 871.27 871.27 867.52 867.52 0.0K
09:52 867.63 870.11 867.63 869.64 0.0K
09:53 869.63 869.63 868.92 869.03 0.0K
09:54 870.50 870.50 865.88 865.88 0.0K
09:55 866.55 866.56 865.78 866.56 0.0K
09:56 865.65 865.84 865.35 865.35 0.0K
09:57 864.35 864.39 864.22 864.22 0.0K
09:58 864.68 864.68 861.74 861.74 0.0K
09:59 861.51 862.14 861.50 861.50 0.0K
10:00 860.77 862.08 859.77 860.43 0.0K
10:01 859.98 860.08 858.21 858.21 0.0K
10:02 858.55 859.24 857.67 859.24 0.0K
10:03 861.79 861.79 861.17 861.68 0.0K
10:04 862.50 862.50 861.01 861.01 0.0K
10:05 861.00 864.35 861.00 864.35 0.0K
10:06 865.02 865.20 862.50 862.50 0.0K
10:07 861.46 861.46 858.86 858.87 0.0K
10:08 858.61 860.55 858.61 860.55 0.0K
10:09 860.47 861.21 860.47 861.21 0.0K
10:10 861.92 861.92 860.37 860.62 0.0K
10:11 860.10 861.33 859.88 859.88 0.0K
10:12 858.70 858.70 857.80 857.80 0.0K
10:13 857.98 860.29 857.98 860.29 0.0K
10:14 861.33 861.67 861.17 861.67 0.0K
10:15 861.99 865.33 861.99 865.13 0.0K
10:16 865.25 866.32 864.30 866.32 0.0K
10:17 866.32 867.62 866.32 867.08 0.0K
10:18 866.25 867.56 866.25 866.90 0.0K
10:19 867.26 867.26 866.27 866.27 0.0K
10:20 866.25 869.35 866.25 869.14 0.0K
10:21 869.23 869.33 867.77 869.33 0.0K
10:22 870.07 870.52 870.07 870.48 0.0K
10:23 870.49 871.54 870.49 871.44 0.0K
10:24 871.78 872.56 871.37 872.56 0.0K
10:25 872.40 873.87 872.40 873.01 0.0K
10:26 872.87 872.87 872.28 872.46 0.0K
10:27 872.60 873.44 872.23 872.23 0.0K
10:28 870.75 871.20 870.04 871.20 0.0K
10:29 872.54 872.54 870.69 870.69 0.0K
10:30 869.63 872.55 869.63 872.55 0.0K
10:31 872.93 875.29 872.93 874.65 0.0K
10:32 875.17 875.17 874.06 874.40 0.0K
10:33 874.26 874.91 874.26 874.76 0.0K
10:34 874.80 874.92 874.77 874.92 0.0K
10:35 875.29 875.29 874.47 874.65 0.0K
10:36 874.87 876.66 874.87 876.63 0.0K
10:37 877.23 877.23 876.13 876.13 0.0K
10:38 875.80 876.21 875.29 875.99 0.0K
10:39 876.47 877.09 876.47 877.06 0.0K
10:40 877.42 878.30 877.42 878.30 0.0K
10:41 878.56 879.23 877.30 877.30 0.0K
10:42 877.26 880.70 877.26 880.70 0.0K
10:43 880.55 880.55 877.66 877.66 0.0K
10:44 876.58 876.63 876.50 876.63 0.0K
10:45 876.75 876.75 876.24 876.59 0.0K
10:46 877.23 877.61 877.23 877.41 0.0K
10:47 877.23 877.23 875.70 876.33 0.0K
10:48 875.94 875.94 875.11 875.11 0.0K
10:49 875.19 875.19 874.50 875.06 0.0K
10:50 875.82 875.93 875.52 875.93 0.0K
10:51 876.23 877.20 876.23 876.40 0.0K
10:52 875.72 875.79 874.77 874.77 0.0K
10:53 874.69 874.69 873.97 874.57 0.0K
10:54 874.58 876.34 874.58 876.34 0.0K
10:55 876.52 876.55 875.71 875.71 0.0K
10:56 875.55 875.56 875.21 875.42 0.0K
10:57 874.87 875.27 874.85 875.27 0.0K
10:58 875.50 875.50 874.18 874.18 0.0K
10:59 873.94 873.94 872.91 872.91 0.0K
11:00 872.70 872.70 872.52 872.52 0.0K
11:01 872.33 872.71 871.64 871.64 0.0K
11:02 871.67 871.68 871.02 871.68 0.0K
11:03 871.57 872.21 871.21 872.21 0.0K
11:04 872.24 872.51 872.07 872.34 0.0K
11:05 872.32 873.50 872.32 873.50 0.0K
11:06 873.72 874.50 873.72 874.50 0.0K
11:07 875.36 875.73 875.13 875.60 0.0K
11:08 875.81 876.19 875.74 875.74 0.0K
11:09 876.11 877.20 876.11 877.09 0.0K
11:10 877.17 877.71 877.07 877.71 0.0K
11:11 877.39 877.39 875.63 875.63 0.0K
11:12 875.75 875.89 875.68 875.68 0.0K
11:13 875.42 875.42 875.09 875.17 0.0K
11:14 874.77 874.77 873.34 873.34 0.0K
11:15 872.74 873.12 872.74 872.95 0.0K
11:16 872.19 872.19 870.98 871.21 0.0K
11:17 871.07 871.07 870.57 870.80 0.0K
11:18 871.06 871.36 870.96 870.96 0.0K
11:19 870.70 870.70 870.12 870.53 0.0K
11:20 870.55 870.55 870.46 870.54 0.0K
11:21 869.91 869.91 868.01 868.01 0.0K
11:22 867.43 867.75 867.39 867.39 0.0K
11:23 867.28 867.28 865.66 865.89 0.0K
11:24 865.61 865.61 865.10 865.50 0.0K
11:25 865.65 865.65 865.28 865.28 0.0K
11:26 864.90 865.75 864.48 865.75 0.0K
11:27 866.04 866.04 865.03 865.03 0.0K
11:28 864.77 865.34 864.77 865.34 0.0K
11:29 865.21 865.21 864.38 864.38 0.0K
11:30 864.51 865.46 864.51 865.40 0.0K
11:31 864.16 864.16 862.18 862.18 0.0K
11:32 862.54 862.81 862.46 862.81 0.0K
11:33 862.21 862.21 860.61 860.61 0.0K
11:34 860.90 862.31 860.90 862.31 0.0K
11:35 863.47 863.47 862.54 862.54 0.0K
11:36 862.55 862.89 862.55 862.89 0.0K
11:37 863.70 863.70 861.29 861.29 0.0K
11:38 861.78 861.82 861.56 861.82 0.0K
11:39 861.92 861.92 860.47 860.47 0.0K
11:40 860.58 860.68 860.07 860.11 0.0K
11:41 860.48 860.99 860.48 860.89 0.0K
11:42 859.82 862.01 859.82 862.01 0.0K
11:43 862.02 862.02 861.31 861.31 0.0K
11:44 861.11 861.11 859.22 859.36 0.0K
11:45 859.31 859.43 858.77 859.43 0.0K
11:46 860.30 860.30 859.91 859.91 0.0K
11:47 860.06 860.06 859.22 859.22 0.0K
11:48 858.36 858.36 857.74 857.74 0.0K
11:49 857.80 858.07 857.80 857.89 0.0K
11:50 857.49 857.49 856.01 856.01 0.0K
11:51 855.94 855.94 854.47 854.47 0.0K
11:52 854.46 854.46 853.30 853.30 0.0K
11:53 853.46 854.26 853.46 854.26 0.0K
11:54 854.25 855.53 854.25 855.53 0.0K
11:55 855.91 856.04 854.30 854.30 0.0K
11:56 853.86 853.86 852.07 852.07 0.0K
11:57 851.93 852.21 851.25 851.25 0.0K
11:58 850.77 850.98 849.23 849.44 0.0K
11:59 850.66 851.19 850.66 851.19 0.0K
12:00 850.81 853.20 850.81 851.47 0.0K
12:01 850.88 850.88 849.06 849.06 0.0K
12:02 849.00 850.80 849.00 850.80 0.0K
12:03 850.99 850.99 848.42 848.42 0.0K
12:04 848.29 849.66 848.29 849.24 0.0K
12:05 849.16 849.16 847.82 848.02 0.0K
12:06 848.28 849.52 848.28 849.52 0.0K
12:07 849.59 850.91 849.59 850.91 0.0K
12:08 851.44 852.18 851.06 851.06 0.0K
12:09 851.97 852.53 851.97 852.36 0.0K
12:10 852.44 852.44 850.58 850.92 0.0K
12:11 851.64 852.61 851.41 852.61 0.0K
12:12 854.81 854.81 853.77 854.52 0.0K
12:13 854.42 854.42 853.21 853.21 0.0K
12:14 853.29 853.29 851.72 851.72 0.0K
12:15 851.80 851.80 849.74 850.45 0.0K
12:16 850.36 850.36 848.93 848.93 0.0K
12:17 849.33 849.33 848.82 848.82 0.0K
12:18 848.25 848.25 845.60 845.60 0.0K
12:19 845.51 846.16 845.51 846.07 0.0K
12:20 846.18 846.18 845.87 845.87 0.0K
12:21 845.59 845.59 842.98 842.98 0.0K
12:22 842.92 843.12 841.85 841.85 0.0K
12:23 840.93 840.93 839.42 840.71 0.0K
12:24 841.43 842.46 841.43 842.46 0.0K
12:25 843.02 843.02 841.56 841.56 0.0K
12:26 840.72 840.72 839.89 840.01 0.0K
12:27 840.80 840.80 837.61 837.61 0.0K
12:28 838.18 839.30 837.73 839.30 0.0K
12:29 840.01 842.07 840.01 840.40 0.0K
12:30 840.26 843.23 840.26 843.23 0.0K
12:31 844.86 845.99 844.51 845.96 0.0K
12:32 846.28 847.37 846.28 847.09 0.0K
12:33 847.37 849.06 847.37 848.72 0.0K
12:34 849.13 850.28 849.13 850.28 0.0K
12:35 850.49 850.56 849.05 849.05 0.0K
12:36 848.86 850.05 848.86 850.05 0.0K
12:37 850.13 852.93 850.13 852.93 0.0K
12:38 852.96 853.04 852.94 853.04 0.0K
12:39 852.83 852.83 851.97 851.97 0.0K
12:40 851.32 851.32 849.72 849.75 0.0K
12:41 849.32 850.15 849.32 849.40 0.0K
12:42 850.17 851.61 850.17 850.28 0.0K
12:43 850.62 851.07 850.16 850.16 0.0K
12:44 850.43 851.10 849.26 851.10 0.0K
12:45 851.28 851.28 850.02 850.02 0.0K
12:46 849.63 850.28 849.45 849.45 0.0K
12:47 849.24 849.60 848.21 849.60 0.0K
12:48 850.86 851.97 850.86 851.97 0.0K
12:49 852.19 856.05 852.19 856.05 0.0K
12:50 855.81 856.04 855.81 856.01 0.0K
12:51 856.04 856.35 855.39 856.35 0.0K
12:52 856.60 856.60 854.89 854.89 0.0K
12:53 855.12 855.12 854.68 854.68 0.0K
12:54 854.43 854.43 852.30 853.04 0.0K
12:55 853.04 853.04 852.30 852.30 0.0K
12:56 852.44 852.76 852.03 852.03 0.0K
12:57 852.23 853.79 852.23 853.79 0.0K
12:58 853.71 854.00 853.71 853.97 0.0K
12:59 854.97 854.97 854.10 854.16 0.0K
13:00 854.11 855.55 853.44 855.55 0.0K
13:01 855.99 855.99 853.06 853.06 0.0K
13:02 852.97 862.57 852.97 861.83 0.0K
13:03 861.50 861.50 858.00 858.00 0.0K
13:04 858.07 859.07 858.07 859.07 0.0K
13:05 858.31 858.31 856.96 856.96 0.0K
13:06 856.23 856.23 854.97 855.44 0.0K
13:07 855.65 855.65 853.50 853.50 0.0K
13:08 853.07 853.90 853.07 853.90 0.0K
13:09 853.84 853.84 852.31 852.39 0.0K
13:10 852.14 852.14 849.39 849.39 0.0K
13:11 849.09 849.41 848.81 848.81 0.0K
13:12 848.18 848.18 847.53 847.98 0.0K
13:13 848.29 848.29 847.05 847.05 0.0K
13:14 846.75 847.00 846.23 846.67 0.0K
13:15 846.98 846.98 846.14 846.23 0.0K
13:16 846.68 847.61 846.68 847.03 0.0K
13:17 846.37 846.54 846.23 846.54 0.0K
13:18 846.79 848.57 846.79 848.57 0.0K
13:19 848.45 848.45 848.11 848.14 0.0K
13:20 848.18 848.32 847.50 847.50 0.0K
13:21 847.47 847.47 845.36 845.36 0.0K
13:22 845.65 846.10 845.18 846.10 0.0K
13:23 847.01 848.11 846.87 848.11 0.0K
13:24 848.50 849.70 848.50 849.40 0.0K
13:25 848.97 849.95 848.97 849.95 0.0K
13:26 850.76 851.70 850.76 851.70 0.0K
13:27 852.02 853.38 852.02 852.53 0.0K
13:28 853.00 854.11 853.00 854.11 0.0K
13:29 853.80 853.88 853.52 853.88 0.0K
13:30 854.33 855.28 854.19 854.27 0.0K
13:31 853.38 853.84 853.38 853.66 0.0K
13:32 853.65 854.77 853.65 854.77 0.0K
13:33 854.61 856.63 854.61 856.63 0.0K
13:34 856.40 856.40 855.35 855.35 0.0K
13:35 855.25 856.23 855.25 856.23 0.0K
13:36 856.09 858.05 856.09 858.05 0.0K
13:37 856.73 859.13 856.73 859.13 0.0K
13:38 858.01 859.14 858.01 859.14 0.0K
13:39 859.48 859.48 858.28 858.28 0.0K
13:40 857.18 857.46 857.18 857.33 0.0K
13:41 857.30 859.28 857.30 859.28 0.0K
13:42 858.92 859.90 858.89 859.90 0.0K
13:43 860.46 860.90 860.46 860.90 0.0K
13:44 861.78 862.38 861.78 862.38 0.0K
13:45 862.43 863.57 862.43 863.57 0.0K
13:46 864.49 865.16 864.24 864.24 0.0K
13:47 862.94 862.94 861.43 861.43 0.0K
13:48 861.56 861.56 860.81 861.29 0.0K
13:49 861.53 861.53 860.79 860.79 0.0K
13:50 860.62 860.88 860.40 860.44 0.0K
13:51 861.42 862.51 861.20 861.20 0.0K
13:52 860.06 860.06 859.02 859.62 0.0K
13:53 858.67 859.44 858.55 859.44 0.0K
13:54 859.48 861.54 859.48 861.54 0.0K
13:55 861.68 863.18 861.68 863.04 0.0K
13:56 863.39 864.35 863.34 864.35 0.0K
13:57 864.04 864.04 863.45 863.45 0.0K
13:58 863.62 864.99 863.62 864.99 0.0K
13:59 864.93 864.93 864.31 864.58 0.0K
14:00 864.23 864.23 863.50 863.60 0.0K
14:01 863.75 866.56 863.75 866.56 0.0K
14:02 866.35 866.66 866.10 866.66 0.0K
14:03 866.92 868.58 866.92 868.58 0.0K
14:04 868.59 869.64 868.59 869.64 0.0K
14:05 868.94 869.48 868.94 869.32 0.0K
14:06 869.02 869.02 866.73 866.73 0.0K
14:07 866.63 867.91 866.63 867.55 0.0K
14:08 867.86 867.86 865.13 865.13 0.0K
14:09 864.08 864.17 861.67 861.67 0.0K
14:10 861.81 862.19 861.24 862.19 0.0K
14:11 862.18 862.18 861.15 861.43 0.0K
14:12 860.87 860.87 860.14 860.14 0.0K
14:13 860.38 860.77 860.01 860.01 0.0K
14:14 858.79 858.79 856.48 856.48 0.0K
14:15 856.09 856.45 855.38 856.45 0.0K
14:16 856.55 857.23 856.30 856.46 0.0K
14:17 856.61 858.84 856.61 858.84 0.0K
14:18 858.89 860.55 858.89 860.46 0.0K
14:19 860.73 861.99 860.51 861.99 0.0K
14:20 860.99 863.61 860.99 863.61 0.0K
14:21 863.82 864.59 863.82 864.28 0.0K
14:22 864.75 866.71 864.75 866.71 0.0K
14:23 866.90 867.30 866.90 867.16 0.0K
14:24 867.41 868.28 867.08 867.08 0.0K
14:25 867.11 867.11 865.95 866.07 0.0K
14:26 867.54 869.24 867.54 868.76 0.0K
14:27 868.91 868.91 868.13 868.13 0.0K
14:28 868.04 869.01 868.04 868.42 0.0K
14:29 868.18 869.36 868.18 869.36 0.0K
14:30 869.14 869.14 868.43 868.88 0.0K
14:31 868.46 869.16 868.46 869.05 0.0K
14:32 870.63 870.76 870.45 870.76 0.0K
14:33 870.81 870.81 868.99 868.99 0.0K
14:34 869.12 869.12 867.62 867.62 0.0K
14:35 867.07 867.07 866.19 866.20 0.0K
14:36 865.97 866.39 865.45 865.45 0.0K
14:37 865.49 866.00 865.26 866.00 0.0K
14:38 866.38 867.30 866.38 866.99 0.0K
14:39 866.95 866.95 866.09 866.09 0.0K
14:40 866.65 868.08 866.65 867.12 0.0K
14:41 867.26 868.45 866.54 868.45 0.0K
14:42 868.61 869.38 868.61 869.38 0.0K
14:43 869.44 869.44 868.70 869.03 0.0K
14:44 869.45 869.67 869.45 869.52 0.0K
14:45 869.67 869.67 867.50 867.50 0.0K
14:46 867.36 867.36 866.20 866.20 0.0K
14:47 865.07 865.07 863.23 863.78 0.0K
14:48 864.81 864.81 863.69 864.02 0.0K
14:49 864.52 864.79 864.28 864.79 0.0K
14:50 865.22 867.02 865.22 867.02 0.0K
14:51 866.78 867.54 866.78 867.20 0.0K
14:52 866.00 866.00 863.66 863.66 0.0K
14:53 864.16 864.58 864.16 864.58 0.0K
14:54 864.93 864.93 863.10 863.10 0.0K
14:55 862.35 862.35 861.01 861.64 0.0K
14:56 862.87 863.93 862.87 863.93 0.0K
14:57 864.49 866.25 864.49 865.92 0.0K
14:58 866.28 866.36 865.93 866.36 0.0K
14:59 866.02 866.02 865.15 865.15 0.0K
15:00 864.17 868.57 864.17 868.57 0.0K
15:01 868.49 869.16 868.42 868.42 0.0K
15:02 868.83 869.57 868.83 869.57 0.0K
15:03 869.96 869.96 869.48 869.71 0.0K
15:04 868.80 868.80 868.28 868.61 0.0K
15:05 868.58 869.26 868.30 868.30 0.0K
15:06 867.62 867.62 867.22 867.39 0.0K
15:07 867.22 867.22 863.85 864.62 0.0K
15:08 864.02 864.02 862.03 862.03 0.0K
15:09 861.51 861.89 860.71 860.71 0.0K
15:10 860.54 861.01 860.39 861.01 0.0K
15:11 861.71 862.06 861.19 861.19 0.0K
15:12 861.19 861.19 859.73 859.73 0.0K
15:13 860.30 860.95 860.30 860.94 0.0K
15:14 860.83 861.01 860.22 861.01 0.0K
15:15 860.88 861.49 860.09 860.09 0.0K
15:16 860.09 861.07 860.09 860.80 0.0K
15:17 860.79 860.93 859.34 860.93 0.0K
15:18 861.01 861.94 861.01 861.27 0.0K
15:19 861.32 863.63 861.32 863.28 0.0K
15:20 863.00 863.72 863.00 863.72 0.0K
15:21 864.17 864.61 864.10 864.47 0.0K
15:22 864.89 864.89 863.60 863.60 0.0K
15:23 864.03 864.75 863.89 864.03 0.0K
15:24 863.62 863.62 860.53 861.22 0.0K
15:25 861.20 861.69 861.20 861.56 0.0K
15:26 862.61 862.61 860.40 860.40 0.0K
15:27 860.93 860.93 859.86 859.86 0.0K
15:28 860.06 860.34 859.70 859.70 0.0K
15:29 858.05 858.05 855.63 855.63 0.0K
15:30 855.93 856.78 855.93 856.34 0.0K
15:31 856.90 858.65 856.90 858.55 0.0K
15:32 858.56 860.55 858.56 859.50 0.0K
15:33 858.88 859.17 858.64 859.17 0.0K
15:34 859.43 859.43 858.91 859.01 0.0K
15:35 858.08 858.08 856.48 856.81 0.0K
15:36 856.61 857.01 855.62 855.62 0.0K
15:37 854.80 854.80 853.97 854.04 0.0K
15:38 854.47 854.47 853.58 853.93 0.0K
15:39 854.28 854.28 853.15 853.15 0.0K
15:40 853.06 853.68 851.86 851.86 0.0K
15:41 851.27 851.27 850.42 850.55 0.0K
15:42 849.60 849.60 848.84 848.84 0.0K
15:43 848.75 848.75 848.05 848.42 0.0K
15:44 847.42 847.42 846.77 847.41 0.0K
15:45 847.57 848.07 847.04 848.07 0.0K
15:46 849.44 850.44 849.01 850.01 0.0K
15:47 850.61 850.77 850.61 850.77 0.0K
15:48 850.69 850.69 849.91 849.91 0.0K
15:49 849.85 850.74 849.39 850.74 0.0K
15:50 851.83 853.42 851.83 853.25 0.0K
15:51 854.02 854.79 853.25 854.49 0.0K
15:52 854.71 854.71 854.36 854.65 0.0K
15:53 854.43 854.57 853.81 854.57 0.0K
15:54 854.87 855.79 854.87 855.79 0.0K
15:55 854.96 855.03 852.89 855.03 0.0K
15:56 856.07 858.01 856.07 858.01 0.0K
15:57 858.00 859.39 858.00 859.11 0.0K
15:58 859.26 859.26 858.95 859.01 0.0K
15:59 858.70 859.12 858.48 859.12 0.0K
16:00 858.80 859.40 858.80 859.40 0.0K
16:01 859.44 859.77 859.44 859.65 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