S

GSPEMGU
🏛️ カナダ →
1,738.08
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
09:30 917.69 937.31 917.69 936.77 0.0K
09:31 934.96 934.96 931.69 931.69 0.0K
09:32 929.98 934.37 929.98 933.00 0.0K
09:33 930.90 933.58 930.68 933.58 0.0K
09:34 932.65 932.73 931.25 931.25 0.0K
09:35 929.32 929.32 925.13 925.13 0.0K
09:36 923.47 924.86 923.47 924.86 0.0K
09:37 924.05 924.56 922.86 922.86 0.0K
09:38 922.29 923.77 922.29 923.76 0.0K
09:39 923.29 924.99 923.29 924.83 0.0K
09:40 925.17 925.17 922.80 922.80 0.0K
09:41 923.63 923.63 922.03 922.40 0.0K
09:42 921.59 923.97 921.59 923.97 0.0K
09:43 924.12 924.12 923.25 923.52 0.0K
09:44 923.77 924.59 921.70 921.70 0.0K
09:45 920.91 921.20 920.16 920.16 0.0K
09:46 920.01 920.74 919.54 919.81 0.0K
09:47 919.86 919.86 916.66 917.08 0.0K
09:48 918.06 918.06 915.95 915.95 0.0K
09:49 913.21 914.72 913.21 914.24 0.0K
09:50 914.06 914.84 913.73 914.32 0.0K
09:51 912.95 914.70 912.76 914.70 0.0K
09:52 914.47 916.42 914.47 915.83 0.0K
09:53 916.43 918.09 916.30 916.30 0.0K
09:54 916.71 917.09 916.23 917.09 0.0K
09:55 917.15 918.18 917.15 918.18 0.0K
09:56 918.22 919.89 918.22 919.53 0.0K
09:57 919.71 919.71 917.95 918.04 0.0K
09:58 918.89 920.54 918.89 920.54 0.0K
09:59 920.98 921.80 920.98 921.42 0.0K
10:00 920.96 920.96 919.60 920.45 0.0K
10:01 921.71 921.71 919.65 920.06 0.0K
10:02 919.45 921.16 919.45 921.16 0.0K
10:03 921.61 924.36 921.59 924.36 0.0K
10:04 923.70 923.70 922.12 922.12 0.0K
10:05 922.02 924.54 922.02 924.54 0.0K
10:06 924.79 924.79 923.03 923.03 0.0K
10:07 922.94 922.94 920.35 920.35 0.0K
10:08 921.24 923.07 921.24 922.37 0.0K
10:09 922.37 922.81 922.37 922.81 0.0K
10:10 923.18 923.18 921.56 921.56 0.0K
10:11 921.32 921.32 919.89 919.89 0.0K
10:12 919.06 919.41 918.40 919.41 0.0K
10:13 920.67 921.75 920.67 921.32 0.0K
10:14 921.20 921.63 921.13 921.63 0.0K
10:15 921.38 922.06 921.21 922.06 0.0K
10:16 921.76 922.12 921.26 921.26 0.0K
10:17 921.06 922.41 921.06 921.97 0.0K
10:18 922.74 922.74 920.01 920.01 0.0K
10:19 919.64 920.85 919.64 920.81 0.0K
10:20 920.26 921.09 919.78 921.09 0.0K
10:21 921.03 921.52 921.03 921.38 0.0K
10:22 921.10 921.51 919.16 919.16 0.0K
10:23 917.46 918.46 917.46 918.28 0.0K
10:24 917.41 917.41 915.89 915.89 0.0K
10:25 915.61 915.78 915.09 915.78 0.0K
10:26 915.17 915.20 914.06 914.35 0.0K
10:27 915.40 916.84 915.40 916.84 0.0K
10:28 917.37 918.90 917.37 918.41 0.0K
10:29 918.77 918.77 916.97 916.97 0.0K
10:30 916.63 916.77 915.02 915.02 0.0K
10:31 913.94 913.94 912.47 912.47 0.0K
10:32 912.62 913.57 912.62 913.57 0.0K
10:33 914.32 914.83 914.32 914.62 0.0K
10:34 914.94 916.44 914.94 916.17 0.0K
10:35 916.27 916.56 915.73 915.73 0.0K
10:36 914.87 915.80 914.87 915.80 0.0K
10:37 915.37 915.37 914.65 914.65 0.0K
10:38 914.04 914.04 912.47 913.71 0.0K
10:39 914.34 915.45 914.34 915.45 0.0K
10:40 915.14 915.14 913.17 913.17 0.0K
10:41 913.27 913.27 911.74 912.11 0.0K
10:42 912.03 912.03 910.60 910.60 0.0K
10:43 909.81 909.81 907.92 907.92 0.0K
10:44 907.85 907.85 906.97 906.97 0.0K
10:45 906.54 907.26 905.93 907.26 0.0K
10:46 907.19 907.19 906.23 906.23 0.0K
10:47 905.76 905.98 905.76 905.98 0.0K
10:48 906.01 906.01 905.09 905.56 0.0K
10:49 906.15 906.20 905.41 905.41 0.0K
10:50 905.33 905.33 904.14 904.57 0.0K
10:51 904.90 904.90 903.13 903.13 0.0K
10:52 903.21 903.21 901.65 901.65 0.0K
10:53 902.09 902.09 901.49 901.49 0.0K
10:54 901.00 901.00 900.20 900.20 0.0K
10:55 899.72 899.72 898.50 898.50 0.0K
10:56 899.17 899.23 898.64 898.64 0.0K
10:57 898.43 898.43 896.46 896.46 0.0K
10:58 897.00 897.00 896.56 896.59 0.0K
10:59 896.46 896.46 895.16 895.16 0.0K
11:00 894.96 896.78 894.96 895.92 0.0K
11:01 896.12 897.01 896.12 896.78 0.0K
11:02 897.04 898.22 897.04 898.22 0.0K
11:03 898.03 898.03 897.17 897.23 0.0K
11:04 897.96 897.96 896.78 896.78 0.0K
11:05 897.16 897.16 896.52 896.75 0.0K
11:06 896.61 897.06 895.57 895.73 0.0K
11:07 895.41 895.71 895.13 895.71 0.0K
11:08 895.65 895.65 893.22 893.63 0.0K
11:09 893.44 893.44 892.69 893.15 0.0K
11:10 893.78 893.93 892.98 892.98 0.0K
11:11 893.75 893.75 893.35 893.67 0.0K
11:12 893.86 893.86 891.53 891.53 0.0K
11:13 891.57 891.57 890.01 890.36 0.0K
11:14 889.93 890.55 889.93 890.55 0.0K
11:15 890.57 890.75 890.20 890.64 0.0K
11:16 890.07 890.07 889.26 889.26 0.0K
11:17 889.41 889.41 888.55 888.55 0.0K
11:18 888.69 888.69 888.00 888.68 0.0K
11:19 888.58 891.17 888.58 891.17 0.0K
11:20 891.43 893.11 891.43 892.85 0.0K
11:21 893.72 894.14 893.70 894.14 0.0K
11:22 894.29 894.29 893.41 893.41 0.0K
11:23 893.13 893.13 890.94 890.94 0.0K
11:24 891.16 891.59 890.91 890.91 0.0K
11:25 891.06 891.47 890.65 891.47 0.0K
11:26 892.45 892.45 891.71 892.17 0.0K
11:27 892.87 893.53 892.25 892.25 0.0K
11:28 892.30 892.36 892.21 892.28 0.0K
11:29 892.01 892.07 891.47 891.66 0.0K
11:30 891.21 892.95 891.21 892.80 0.0K
11:31 893.22 893.93 892.83 893.87 0.0K
11:32 894.13 894.13 893.65 893.65 0.0K
11:33 894.10 895.03 894.10 894.80 0.0K
11:34 894.83 895.63 894.65 895.63 0.0K
11:35 895.68 895.80 895.49 895.80 0.0K
11:36 896.18 896.18 895.73 895.73 0.0K
11:37 895.67 897.32 895.67 896.52 0.0K
11:38 896.32 899.64 896.32 899.64 0.0K
11:39 899.35 899.35 899.08 899.28 0.0K
11:40 899.41 899.71 899.02 899.71 0.0K
11:41 900.42 900.88 899.69 899.69 0.0K
11:42 899.44 900.03 899.44 899.72 0.0K
11:43 899.68 900.14 899.68 900.14 0.0K
11:44 899.75 899.75 898.64 898.64 0.0K
11:45 898.51 898.95 898.51 898.88 0.0K
11:46 898.29 898.29 896.99 896.99 0.0K
11:47 897.42 898.64 897.42 898.64 0.0K
11:48 899.09 899.09 898.69 898.69 0.0K
11:49 898.87 898.87 896.51 896.51 0.0K
11:50 896.32 896.82 895.70 895.88 0.0K
11:51 895.60 895.60 893.95 894.02 0.0K
11:52 894.14 894.14 892.02 892.19 0.0K
11:53 892.52 892.71 892.52 892.61 0.0K
11:54 892.81 894.45 892.81 894.45 0.0K
11:55 894.83 895.28 894.70 894.72 0.0K
11:56 894.52 896.17 894.52 896.17 0.0K
11:57 896.34 896.96 896.34 896.96 0.0K
11:58 897.34 897.34 896.68 896.68 0.0K
11:59 897.14 897.14 896.29 896.29 0.0K
12:00 896.02 896.13 895.38 895.38 0.0K
12:01 894.92 895.34 894.92 895.03 0.0K
12:02 894.91 895.14 894.91 895.14 0.0K
12:03 895.22 895.82 895.22 895.31 0.0K
12:04 895.04 895.04 894.21 894.35 0.0K
12:05 894.43 896.46 894.01 896.46 0.0K
12:06 894.85 894.85 894.31 894.31 0.0K
12:07 892.75 893.24 892.75 893.11 0.0K
12:08 893.25 893.30 892.92 893.16 0.0K
12:09 893.87 894.38 893.59 893.59 0.0K
12:10 893.70 894.88 893.70 894.88 0.0K
12:11 893.91 895.51 893.91 895.51 0.0K
12:12 895.73 896.29 895.47 896.29 0.0K
12:13 896.44 896.52 895.99 896.21 0.0K
12:14 896.37 896.57 894.55 894.55 0.0K
12:15 894.00 894.00 893.84 893.84 0.0K
12:16 893.47 893.47 893.39 893.39 0.0K
12:17 892.56 892.56 890.88 890.88 0.0K
12:18 890.62 891.17 890.40 891.17 0.0K
12:19 890.75 891.07 890.74 891.00 0.0K
12:20 891.23 891.68 891.00 891.63 0.0K
12:21 891.10 892.18 891.10 891.85 0.0K
12:22 891.63 891.63 889.56 889.56 0.0K
12:23 888.93 888.93 888.23 888.23 0.0K
12:24 888.82 888.84 888.57 888.57 0.0K
12:25 888.96 889.24 888.93 888.93 0.0K
12:26 889.08 889.14 888.94 889.14 0.0K
12:27 888.97 890.24 888.97 890.24 0.0K
12:28 890.26 890.62 890.26 890.34 0.0K
12:29 890.62 891.76 890.62 891.76 0.0K
12:30 891.91 893.13 891.91 893.13 0.0K
12:31 892.82 892.82 886.85 886.85 0.0K
12:32 887.90 888.18 887.71 887.93 0.0K
12:33 889.55 889.64 888.77 889.09 0.0K
12:34 889.73 889.73 889.35 889.43 0.0K
12:35 888.80 889.07 887.80 887.80 0.0K
12:36 887.27 887.80 886.76 887.08 0.0K
12:37 886.28 886.56 885.39 885.39 0.0K
12:38 885.15 885.15 883.43 883.62 0.0K
12:39 883.49 883.49 881.10 881.10 0.0K
12:40 881.26 881.90 880.67 880.67 0.0K
12:41 880.22 880.22 879.61 880.16 0.0K
12:42 880.12 880.12 878.64 878.64 0.0K
12:43 877.79 878.41 877.79 878.26 0.0K
12:44 879.10 879.56 879.10 879.56 0.0K
12:45 879.38 879.38 878.75 878.91 0.0K
12:46 879.47 880.59 879.47 880.59 0.0K
12:47 879.95 880.06 878.16 878.29 0.0K
12:48 878.45 883.43 878.45 882.65 0.0K
12:49 882.17 882.74 882.17 882.66 0.0K
12:50 882.76 883.08 881.08 881.08 0.0K
12:51 881.23 881.79 881.23 881.79 0.0K
12:52 881.67 881.93 881.45 881.93 0.0K
12:53 881.98 881.98 880.23 880.23 0.0K
12:54 879.88 881.02 879.88 880.89 0.0K
12:55 880.63 881.54 880.63 881.21 0.0K
12:56 881.65 881.65 878.61 878.61 0.0K
12:57 877.97 878.53 877.08 878.53 0.0K
12:58 878.66 878.66 877.69 877.89 0.0K
12:59 877.36 877.36 875.57 875.57 0.0K
13:00 874.93 875.85 874.93 875.80 0.0K
13:01 874.97 875.34 874.65 874.65 0.0K
13:02 874.95 875.90 874.95 875.33 0.0K
13:03 874.95 875.15 874.95 875.07 0.0K
13:04 874.69 874.81 874.35 874.81 0.0K
13:05 875.83 877.59 875.83 877.21 0.0K
13:06 877.27 877.27 875.59 875.59 0.0K
13:07 874.59 874.59 872.33 872.33 0.0K
13:08 872.12 872.12 870.92 870.92 0.0K
13:09 870.65 870.65 870.42 870.54 0.0K
13:10 869.96 869.96 868.81 868.81 0.0K
13:11 869.28 869.31 867.52 867.52 0.0K
13:12 867.35 867.35 865.86 865.90 0.0K
13:13 866.37 867.29 866.37 866.43 0.0K
13:14 867.63 868.39 867.63 868.39 0.0K
13:15 868.92 871.51 868.92 871.51 0.0K
13:16 871.09 872.28 871.09 872.02 0.0K
13:17 872.15 873.55 872.11 873.55 0.0K
13:18 872.48 873.22 872.48 872.83 0.0K
13:19 874.38 874.38 872.59 872.59 0.0K
13:20 872.44 872.44 871.69 871.69 0.0K
13:21 871.25 871.42 870.65 871.42 0.0K
13:22 871.25 871.25 869.34 869.34 0.0K
13:23 869.62 871.43 869.62 870.35 0.0K
13:24 869.97 869.97 869.15 869.15 0.0K
13:25 869.61 869.61 869.16 869.46 0.0K
13:26 870.09 870.09 868.04 868.04 0.0K
13:27 868.36 868.36 866.66 866.66 0.0K
13:28 866.52 866.52 865.14 865.14 0.0K
13:29 865.08 866.25 865.08 865.30 0.0K
13:30 865.44 865.86 865.32 865.32 0.0K
13:31 864.93 865.51 864.93 865.51 0.0K
13:32 866.93 867.05 866.30 867.05 0.0K
13:33 866.86 866.98 866.70 866.98 0.0K
13:34 866.43 866.50 866.41 866.50 0.0K
13:35 865.95 873.96 865.77 873.86 0.0K
13:36 873.77 873.77 870.79 870.79 0.0K
13:37 870.97 870.97 869.78 869.78 0.0K
13:38 870.07 873.34 870.07 872.47 0.0K
13:39 872.31 872.31 871.57 871.76 0.0K
13:40 871.82 872.80 871.82 872.54 0.0K
13:41 873.26 875.46 873.26 875.46 0.0K
13:42 875.09 876.32 875.09 876.29 0.0K
13:43 876.22 880.12 876.22 879.03 0.0K
13:44 877.75 878.60 877.75 877.88 0.0K
13:45 877.56 877.56 876.29 876.29 0.0K
13:46 876.63 876.63 874.98 874.98 0.0K
13:47 874.86 874.86 873.45 873.61 0.0K
13:48 873.58 874.11 873.58 874.10 0.0K
13:49 874.49 874.49 874.15 874.19 0.0K
13:50 873.71 873.71 872.21 873.42 0.0K
13:51 873.65 874.90 873.65 874.19 0.0K
13:52 873.88 875.61 873.88 875.61 0.0K
13:53 875.63 875.63 875.08 875.08 0.0K
13:54 875.00 875.03 874.26 874.26 0.0K
13:55 873.67 874.69 873.67 874.69 0.0K
13:56 875.06 875.06 874.79 874.84 0.0K
13:57 874.60 874.84 873.78 873.78 0.0K
13:58 875.15 875.15 873.01 873.46 0.0K
13:59 874.13 874.49 874.13 874.49 0.0K
14:00 873.87 873.89 873.51 873.51 0.0K
14:01 874.48 874.48 873.45 873.45 0.0K
14:02 873.26 874.36 873.26 874.08 0.0K
14:03 873.61 874.04 873.61 873.94 0.0K
14:04 874.12 874.44 872.61 872.61 0.0K
14:05 872.66 872.66 871.21 871.21 0.0K
14:06 871.14 871.14 870.48 870.85 0.0K
14:07 871.38 871.38 869.61 869.61 0.0K
14:08 869.73 869.83 868.95 868.95 0.0K
14:09 868.89 868.89 868.32 868.79 0.0K
14:10 868.69 869.18 868.51 868.51 0.0K
14:11 868.10 868.10 867.24 867.24 0.0K
14:12 867.78 867.97 867.64 867.85 0.0K
14:13 866.77 866.77 865.92 865.92 0.0K
14:14 866.11 866.64 866.11 866.64 0.0K
14:15 866.61 867.79 866.61 867.79 0.0K
14:16 867.06 868.41 867.06 868.41 0.0K
14:17 869.48 870.87 869.48 870.58 0.0K
14:18 869.99 870.12 869.67 870.12 0.0K
14:19 870.41 871.37 870.41 871.37 0.0K
14:20 871.17 871.17 870.62 870.62 0.0K
14:21 870.71 870.71 870.07 870.07 0.0K
14:22 868.64 868.72 868.14 868.14 0.0K
14:23 868.19 869.28 868.19 868.55 0.0K
14:24 868.76 869.71 868.74 869.71 0.0K
14:25 869.77 869.77 867.50 867.50 0.0K
14:26 867.54 867.54 866.97 867.10 0.0K
14:27 867.04 867.13 866.13 866.13 0.0K
14:28 865.88 865.88 864.63 864.63 0.0K
14:29 864.54 864.54 863.52 863.52 0.0K
14:30 864.14 877.32 864.14 876.81 0.0K
14:31 876.84 876.84 872.26 872.26 0.0K
14:32 872.94 873.67 872.17 873.67 0.0K
14:33 872.00 872.00 871.79 871.79 0.0K
14:34 869.59 870.06 869.59 869.77 0.0K
14:35 869.89 869.89 867.43 867.43 0.0K
14:36 867.28 867.46 866.33 867.46 0.0K
14:37 867.67 867.87 866.54 866.54 0.0K
14:38 867.09 867.91 867.09 867.91 0.0K
14:39 867.15 867.15 866.28 866.39 0.0K
14:40 865.92 865.92 864.93 865.35 0.0K
14:41 864.88 864.88 864.05 864.05 0.0K
14:42 863.98 863.98 862.68 862.68 0.0K
14:43 862.29 862.30 861.59 862.30 0.0K
14:44 861.65 861.67 861.40 861.67 0.0K
14:45 861.96 863.85 861.96 863.85 0.0K
14:46 863.57 866.95 863.57 865.10 0.0K
14:47 864.78 864.78 863.25 863.35 0.0K
14:48 864.11 864.22 864.11 864.17 0.0K
14:49 864.00 865.51 864.00 865.51 0.0K
14:50 865.26 865.88 864.65 865.60 0.0K
14:51 865.50 865.50 864.94 865.16 0.0K
14:52 864.80 864.80 863.58 864.79 0.0K
14:53 864.72 865.49 863.72 863.72 0.0K
14:54 863.75 863.75 862.74 862.83 0.0K
14:55 862.35 862.35 861.60 861.60 0.0K
14:56 861.23 861.23 860.19 860.28 0.0K
14:57 860.15 860.63 860.15 860.24 0.0K
14:58 859.89 860.66 859.89 860.46 0.0K
14:59 860.56 860.56 859.61 859.61 0.0K
15:00 859.56 860.14 859.56 859.73 0.0K
15:01 859.82 859.82 859.09 859.09 0.0K
15:02 859.06 859.48 859.05 859.48 0.0K
15:03 859.46 859.58 858.80 858.80 0.0K
15:04 858.52 858.52 857.53 857.53 0.0K
15:05 857.91 857.91 856.49 856.49 0.0K
15:06 856.15 856.15 854.60 854.60 0.0K
15:07 853.95 854.61 853.82 854.61 0.0K
15:08 853.60 853.98 853.08 853.08 0.0K
15:09 853.79 853.89 852.81 852.81 0.0K
15:10 852.25 852.98 852.25 852.76 0.0K
15:11 853.08 853.68 853.08 853.68 0.0K
15:12 853.20 853.20 852.95 853.05 0.0K
15:13 852.50 852.50 851.87 852.36 0.0K
15:14 851.97 852.04 850.48 850.48 0.0K
15:15 850.62 850.62 850.31 850.31 0.0K
15:16 850.43 850.43 849.03 849.03 0.0K
15:17 848.21 848.86 847.23 847.23 0.0K
15:18 847.79 849.03 847.79 848.33 0.0K
15:19 848.19 848.19 846.49 846.50 0.0K
15:20 847.47 848.64 847.07 848.64 0.0K
15:21 848.02 849.59 848.02 849.59 0.0K
15:22 849.29 849.58 848.94 849.15 0.0K
15:23 849.86 851.59 849.86 851.59 0.0K
15:24 851.52 851.83 851.45 851.83 0.0K
15:25 851.74 853.60 851.74 853.60 0.0K
15:26 853.85 853.85 852.98 852.98 0.0K
15:27 853.52 855.92 853.52 855.92 0.0K
15:28 855.65 856.47 855.53 856.47 0.0K
15:29 856.62 856.62 854.68 854.89 0.0K
15:30 854.10 854.10 853.53 853.74 0.0K
15:31 854.00 854.00 853.47 853.47 0.0K
15:32 853.13 853.23 852.39 852.39 0.0K
15:33 852.56 852.56 851.17 851.17 0.0K
15:34 852.08 853.00 851.96 851.96 0.0K
15:35 851.62 851.62 849.84 849.84 0.0K
15:36 850.46 850.46 848.99 848.99 0.0K
15:37 848.73 848.73 847.21 847.26 0.0K
15:38 847.00 847.79 846.54 846.54 0.0K
15:39 846.38 846.58 845.85 846.58 0.0K
15:40 846.05 848.38 846.05 848.38 0.0K
15:41 848.13 848.15 847.55 848.15 0.0K
15:42 848.81 849.28 847.12 847.12 0.0K
15:43 847.05 847.59 846.90 847.59 0.0K
15:44 847.35 847.35 846.31 846.31 0.0K
15:45 846.22 847.73 846.22 847.56 0.0K
15:46 847.03 847.30 846.48 846.63 0.0K
15:47 846.11 846.26 845.62 846.26 0.0K
15:48 846.40 846.77 846.37 846.37 0.0K
15:49 845.96 846.63 845.96 846.04 0.0K
15:50 846.58 849.01 846.58 848.58 0.0K
15:51 849.62 850.01 849.36 850.01 0.0K
15:52 850.18 851.44 849.67 851.44 0.0K
15:53 851.66 851.66 851.18 851.18 0.0K
15:54 851.42 854.43 851.42 854.43 0.0K
15:55 853.58 853.58 851.68 852.46 0.0K
15:56 853.63 854.63 853.63 854.53 0.0K
15:57 854.67 855.80 854.67 855.46 0.0K
15:58 855.51 855.51 855.28 855.46 0.0K
15:59 855.38 856.18 855.38 856.18 0.0K
16:00 856.05 856.14 856.05 856.14 0.0K
16:01 856.25 856.25 855.97 856.08 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