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 1,003.12 1,006.84 1,003.12 1,006.56 0.0K
09:31 1,007.30 1,007.30 1,006.25 1,006.25 0.0K
09:32 1,006.23 1,006.23 1,003.53 1,003.53 0.0K
09:33 1,002.22 1,002.22 1,000.54 1,000.54 0.0K
09:34 998.94 998.94 998.14 998.14 0.0K
09:35 999.43 1,000.15 999.01 1,000.15 0.0K
09:36 998.43 999.12 998.43 998.61 0.0K
09:37 998.86 1,000.46 998.68 1,000.46 0.0K
09:38 1,000.93 1,001.03 999.88 999.88 0.0K
09:39 999.42 999.42 997.92 998.67 0.0K
09:40 998.87 998.87 998.03 998.03 0.0K
09:41 997.94 997.94 997.22 997.72 0.0K
09:42 997.27 997.27 996.14 996.14 0.0K
09:43 996.16 996.21 995.48 995.73 0.0K
09:44 995.54 995.54 994.13 994.47 0.0K
09:45 994.34 994.63 994.06 994.09 0.0K
09:46 994.12 994.38 993.60 994.38 0.0K
09:47 994.24 994.48 993.77 994.48 0.0K
09:48 994.79 996.03 994.79 996.03 0.0K
09:49 996.50 997.01 996.50 997.01 0.0K
09:50 997.13 997.88 997.08 997.08 0.0K
09:51 997.00 997.00 996.02 996.02 0.0K
09:52 995.90 995.90 994.89 995.24 0.0K
09:53 994.95 995.03 994.89 994.90 0.0K
09:54 994.70 994.75 994.10 994.10 0.0K
09:55 993.92 993.92 992.69 992.69 0.0K
09:56 992.63 992.63 991.64 991.84 0.0K
09:57 991.58 991.58 990.85 990.85 0.0K
09:58 990.70 990.70 989.76 989.76 0.0K
09:59 989.10 989.10 988.21 988.21 0.0K
10:00 987.12 987.41 986.67 986.67 0.0K
10:01 987.11 987.47 987.11 987.47 0.0K
10:02 987.22 987.22 985.67 985.67 0.0K
10:03 985.87 985.87 985.16 985.16 0.0K
10:04 985.58 986.16 985.58 986.16 0.0K
10:05 986.40 986.65 986.40 986.65 0.0K
10:06 987.11 987.11 986.51 986.52 0.0K
10:07 986.89 987.48 986.89 987.48 0.0K
10:08 987.18 987.68 987.12 987.68 0.0K
10:09 987.66 988.41 987.62 988.41 0.0K
10:10 988.32 988.85 988.32 988.76 0.0K
10:11 988.51 988.51 988.15 988.15 0.0K
10:12 988.10 988.10 987.87 988.06 0.0K
10:13 988.01 988.01 987.49 987.49 0.0K
10:14 987.11 987.11 986.33 986.38 0.0K
10:15 986.60 986.65 985.81 985.81 0.0K
10:16 985.88 985.88 984.70 984.81 0.0K
10:17 984.38 984.54 984.18 984.54 0.0K
10:18 984.63 984.63 983.95 983.97 0.0K
10:19 983.75 984.93 983.75 984.93 0.0K
10:20 985.01 985.74 985.01 985.51 0.0K
10:21 985.05 985.16 984.78 985.16 0.0K
10:22 984.97 985.40 984.61 984.61 0.0K
10:23 984.63 984.63 984.35 984.37 0.0K
10:24 983.97 984.86 983.97 984.86 0.0K
10:25 984.91 985.22 984.85 985.22 0.0K
10:26 985.28 985.68 985.28 985.68 0.0K
10:27 985.92 985.92 985.01 985.01 0.0K
10:28 984.93 985.45 984.91 985.45 0.0K
10:29 985.29 985.37 984.72 984.96 0.0K
10:30 985.07 985.82 985.05 985.82 0.0K
10:31 985.95 985.95 985.31 985.31 0.0K
10:32 985.43 985.43 985.22 985.26 0.0K
10:33 985.17 985.17 984.79 984.82 0.0K
10:34 985.04 985.45 985.04 985.45 0.0K
10:35 985.33 985.93 985.33 985.93 0.0K
10:36 985.85 986.10 985.68 986.10 0.0K
10:37 986.32 986.32 985.86 985.94 0.0K
10:38 985.73 985.73 985.47 985.67 0.0K
10:39 985.88 987.47 985.88 987.47 0.0K
10:40 987.39 987.86 987.39 987.86 0.0K
10:41 987.95 987.95 987.72 987.73 0.0K
10:42 987.40 987.40 986.84 987.02 0.0K
10:43 986.39 986.39 985.61 985.64 0.0K
10:44 985.37 985.37 984.65 984.65 0.0K
10:45 984.62 985.88 984.62 985.88 0.0K
10:46 986.46 986.46 985.46 985.46 0.0K
10:47 985.44 985.69 985.44 985.69 0.0K
10:48 985.51 985.97 985.51 985.71 0.0K
10:49 985.19 985.19 985.09 985.09 0.0K
10:50 984.93 984.93 984.13 984.40 0.0K
10:51 984.44 984.48 984.34 984.34 0.0K
10:52 984.52 984.52 983.83 983.83 0.0K
10:53 983.93 984.42 983.93 984.42 0.0K
10:54 984.94 985.59 984.94 985.49 0.0K
10:55 985.00 985.00 984.72 984.83 0.0K
10:56 984.75 984.75 984.65 984.67 0.0K
10:57 983.95 983.95 983.00 983.01 0.0K
10:58 982.82 982.82 982.51 982.76 0.0K
10:59 982.86 984.00 982.86 984.00 0.0K
11:00 984.20 984.72 984.20 984.72 0.0K
11:01 984.75 984.75 983.48 983.48 0.0K
11:02 983.44 983.55 983.24 983.55 0.0K
11:03 983.41 983.48 983.14 983.16 0.0K
11:04 983.32 983.32 982.81 982.81 0.0K
11:05 982.96 983.31 982.96 983.31 0.0K
11:06 983.31 983.31 982.56 982.56 0.0K
11:07 982.93 982.93 982.20 982.20 0.0K
11:08 982.28 982.28 981.63 981.63 0.0K
11:09 981.31 981.33 981.01 981.27 0.0K
11:10 981.40 981.75 981.40 981.48 0.0K
11:11 981.50 981.50 981.27 981.40 0.0K
11:12 981.59 981.59 981.09 981.35 0.0K
11:13 981.38 981.38 981.14 981.14 0.0K
11:14 980.94 981.02 980.02 980.02 0.0K
11:15 979.48 980.26 979.48 980.26 0.0K
11:16 980.10 980.10 979.95 980.10 0.0K
11:17 979.97 979.99 979.94 979.99 0.0K
11:18 980.30 981.58 980.30 981.58 0.0K
11:19 982.33 982.33 981.90 981.98 0.0K
11:20 981.98 982.00 981.80 981.80 0.0K
11:21 981.18 981.18 980.86 980.86 0.0K
11:22 980.76 980.76 980.48 980.48 0.0K
11:23 980.36 980.36 979.79 979.86 0.0K
11:24 980.06 980.06 979.79 979.79 0.0K
11:25 979.64 979.68 979.49 979.55 0.0K
11:26 979.60 979.74 979.38 979.38 0.0K
11:27 979.34 979.63 979.34 979.55 0.0K
11:28 979.64 979.64 978.43 978.43 0.0K
11:29 978.26 978.32 978.08 978.32 0.0K
11:30 978.30 978.30 977.91 977.91 0.0K
11:31 977.59 977.59 976.74 976.74 0.0K
11:32 976.97 977.13 976.58 977.13 0.0K
11:33 977.15 977.19 976.65 977.19 0.0K
11:34 977.46 977.46 977.20 977.31 0.0K
11:35 977.14 977.14 976.87 976.87 0.0K
11:36 976.92 976.95 976.40 976.42 0.0K
11:37 976.38 976.66 976.38 976.66 0.0K
11:38 976.67 976.85 976.67 976.70 0.0K
11:39 976.59 976.65 976.55 976.65 0.0K
11:40 976.64 976.91 976.64 976.70 0.0K
11:41 976.84 976.89 976.84 976.85 0.0K
11:42 976.87 976.88 976.72 976.72 0.0K
11:43 976.72 977.14 976.72 977.05 0.0K
11:44 976.32 976.32 975.79 975.86 0.0K
11:45 975.74 975.74 975.54 975.55 0.0K
11:46 975.52 975.73 975.26 975.26 0.0K
11:47 975.11 975.11 974.45 974.45 0.0K
11:48 974.50 974.50 973.77 973.77 0.0K
11:49 973.53 974.50 973.53 974.46 0.0K
11:50 974.32 974.32 973.78 973.78 0.0K
11:51 973.68 973.75 973.63 973.63 0.0K
11:52 973.44 973.44 973.40 973.40 0.0K
11:53 973.62 973.69 973.62 973.65 0.0K
11:54 973.67 973.67 973.00 973.08 0.0K
11:55 973.11 973.11 972.52 972.52 0.0K
11:56 972.43 973.10 972.43 973.10 0.0K
11:57 972.91 972.91 972.69 972.78 0.0K
11:58 972.98 973.13 972.97 973.13 0.0K
11:59 973.31 973.36 973.26 973.26 0.0K
12:00 973.31 973.92 973.31 973.92 0.0K
12:01 974.09 974.58 974.09 974.58 0.0K
12:02 974.63 974.83 974.63 974.83 0.0K
12:03 974.50 974.50 974.26 974.30 0.0K
12:04 974.32 974.45 974.32 974.45 0.0K
12:05 974.61 975.04 974.61 974.82 0.0K
12:06 974.67 975.15 974.66 975.15 0.0K
12:07 975.18 975.18 974.95 974.95 0.0K
12:08 975.00 975.00 974.64 974.72 0.0K
12:09 974.81 975.56 974.81 975.56 0.0K
12:10 975.46 975.46 974.88 974.93 0.0K
12:11 975.10 975.23 975.10 975.23 0.0K
12:12 975.35 975.41 975.20 975.41 0.0K
12:13 975.73 975.81 975.73 975.77 0.0K
12:14 975.82 975.91 975.82 975.83 0.0K
12:15 975.75 975.75 975.20 975.23 0.0K
12:16 974.97 974.97 974.35 974.50 0.0K
12:17 974.43 974.59 974.43 974.57 0.0K
12:18 974.76 974.76 974.45 974.45 0.0K
12:19 974.42 974.42 974.12 974.12 0.0K
12:20 974.11 974.13 973.88 974.13 0.0K
12:21 974.58 974.67 974.52 974.52 0.0K
12:22 974.28 974.28 973.85 973.90 0.0K
12:23 973.72 974.56 973.72 974.48 0.0K
12:24 974.39 974.43 974.37 974.40 0.0K
12:25 974.90 974.93 974.73 974.73 0.0K
12:26 974.82 974.82 974.72 974.75 0.0K
12:27 974.21 974.22 973.88 973.88 0.0K
12:28 973.78 973.78 973.28 973.28 0.0K
12:29 973.15 973.25 973.11 973.25 0.0K
12:30 973.37 973.85 973.37 973.83 0.0K
12:31 973.99 973.99 973.93 973.98 0.0K
12:32 974.13 974.47 974.13 974.47 0.0K
12:33 974.66 974.66 974.40 974.45 0.0K
12:34 974.46 974.46 973.71 973.96 0.0K
12:35 974.00 974.04 973.89 973.89 0.0K
12:36 973.91 974.67 973.91 974.67 0.0K
12:37 974.73 975.07 974.73 975.07 0.0K
12:38 975.63 975.69 975.43 975.69 0.0K
12:39 975.82 976.10 975.82 976.10 0.0K
12:40 975.93 975.93 975.73 975.77 0.0K
12:41 975.64 975.64 975.57 975.57 0.0K
12:42 975.61 975.64 975.53 975.53 0.0K
12:43 975.51 975.80 975.51 975.77 0.0K
12:44 975.92 975.92 975.34 975.34 0.0K
12:45 975.27 975.52 975.27 975.52 0.0K
12:46 975.64 975.80 975.41 975.41 0.0K
12:47 975.18 975.18 974.80 974.80 0.0K
12:48 974.69 974.69 974.62 974.62 0.0K
12:49 974.46 974.77 974.46 974.68 0.0K
12:50 974.77 974.77 974.27 974.37 0.0K
12:51 974.40 974.40 974.15 974.15 0.0K
12:52 974.23 974.23 973.85 973.85 0.0K
12:53 973.85 973.94 973.65 973.65 0.0K
12:54 973.83 973.92 973.82 973.92 0.0K
12:55 973.95 973.95 973.08 973.08 0.0K
12:56 973.22 973.22 972.89 972.89 0.0K
12:57 972.93 972.93 972.60 972.60 0.0K
12:58 972.39 972.39 971.88 971.88 0.0K
12:59 971.67 971.73 971.39 971.39 0.0K
13:00 971.53 971.53 971.29 971.29 0.0K
13:01 971.22 971.82 971.22 971.68 0.0K
13:02 971.31 971.31 970.04 970.04 0.0K
13:03 969.71 969.71 969.21 969.21 0.0K
13:04 969.15 969.15 968.43 968.43 0.0K
13:05 968.23 968.45 968.23 968.38 0.0K
13:06 968.73 968.73 968.48 968.54 0.0K
13:07 968.61 968.64 968.42 968.64 0.0K
13:08 968.80 968.83 968.52 968.52 0.0K
13:09 968.57 968.57 968.03 968.26 0.0K
13:10 968.32 968.32 967.95 967.95 0.0K
13:11 968.14 968.14 967.51 967.55 0.0K
13:12 967.68 968.17 967.68 968.17 0.0K
13:13 968.24 968.26 968.13 968.26 0.0K
13:14 968.22 968.22 967.95 967.95 0.0K
13:15 968.02 968.12 968.01 968.01 0.0K
13:16 967.87 968.03 967.82 968.03 0.0K
13:17 968.23 968.23 967.97 968.16 0.0K
13:18 968.16 968.16 967.90 967.90 0.0K
13:19 967.88 968.99 967.88 968.99 0.0K
13:20 968.66 969.31 968.66 969.31 0.0K
13:21 969.70 969.97 969.70 969.97 0.0K
13:22 969.98 970.60 969.98 970.59 0.0K
13:23 970.52 970.73 970.52 970.69 0.0K
13:24 970.78 970.78 969.53 969.53 0.0K
13:25 969.16 969.16 968.65 968.70 0.0K
13:26 968.67 969.00 968.67 969.00 0.0K
13:27 969.06 969.43 969.03 969.43 0.0K
13:28 969.51 969.51 969.12 969.12 0.0K
13:29 968.85 968.86 968.77 968.77 0.0K
13:30 968.83 969.13 968.83 969.13 0.0K
13:31 969.18 970.41 969.18 970.41 0.0K
13:32 970.38 970.51 970.38 970.48 0.0K
13:33 970.50 970.50 969.59 969.59 0.0K
13:34 969.61 969.75 969.61 969.69 0.0K
13:35 969.87 970.05 969.87 970.05 0.0K
13:36 970.01 970.39 969.99 970.39 0.0K
13:37 970.43 970.43 970.01 970.01 0.0K
13:38 969.90 970.23 969.90 970.23 0.0K
13:39 970.32 970.32 970.09 970.11 0.0K
13:40 970.17 970.71 970.08 970.62 0.0K
13:41 970.35 970.49 970.35 970.49 0.0K
13:42 970.26 970.26 969.63 969.63 0.0K
13:43 969.66 969.66 969.32 969.32 0.0K
13:44 969.22 969.47 969.22 969.43 0.0K
13:45 969.46 969.91 969.46 969.91 0.0K
13:46 969.68 969.68 968.93 968.93 0.0K
13:47 968.90 968.95 968.75 968.95 0.0K
13:48 968.96 969.10 968.94 969.10 0.0K
13:49 969.00 969.00 968.88 968.95 0.0K
13:50 968.97 969.48 968.97 969.48 0.0K
13:51 969.44 969.44 969.01 969.01 0.0K
13:52 969.12 969.21 968.90 969.03 0.0K
13:53 969.10 969.12 968.98 968.98 0.0K
13:54 969.08 969.17 969.05 969.17 0.0K
13:55 968.77 968.77 968.44 968.62 0.0K
13:56 968.67 968.67 968.11 968.11 0.0K
13:57 968.14 968.14 967.83 967.83 0.0K
13:58 967.96 967.96 967.50 967.52 0.0K
13:59 967.48 967.69 967.48 967.69 0.0K
14:00 967.54 967.62 967.43 967.43 0.0K
14:01 967.49 967.49 967.36 967.41 0.0K
14:02 967.48 967.72 967.48 967.72 0.0K
14:03 967.88 968.18 967.87 968.18 0.0K
14:04 968.60 968.84 968.60 968.84 0.0K
14:05 968.73 968.75 968.64 968.70 0.0K
14:06 968.57 969.35 968.53 969.35 0.0K
14:07 969.61 970.07 969.61 969.89 0.0K
14:08 969.73 969.73 969.43 969.52 0.0K
14:09 969.75 969.75 969.57 969.74 0.0K
14:10 969.72 969.72 969.18 969.18 0.0K
14:11 969.17 969.56 969.11 969.56 0.0K
14:12 969.74 969.74 969.51 969.69 0.0K
14:13 969.87 969.87 969.58 969.63 0.0K
14:14 969.71 969.72 969.45 969.72 0.0K
14:15 969.69 969.69 969.61 969.62 0.0K
14:16 969.75 969.97 969.75 969.97 0.0K
14:17 970.09 970.50 970.09 970.50 0.0K
14:18 970.40 970.41 970.26 970.40 0.0K
14:19 970.48 970.55 970.12 970.12 0.0K
14:20 970.17 970.17 969.54 969.54 0.0K
14:21 969.47 969.47 969.33 969.47 0.0K
14:22 969.62 969.62 969.36 969.36 0.0K
14:23 969.49 969.61 969.36 969.61 0.0K
14:24 969.82 969.82 969.70 969.75 0.0K
14:25 969.70 969.70 969.21 969.21 0.0K
14:26 969.19 969.76 969.19 969.76 0.0K
14:27 969.91 970.40 969.91 970.33 0.0K
14:28 970.50 970.90 970.43 970.90 0.0K
14:29 971.04 971.10 970.94 971.10 0.0K
14:30 971.20 972.60 971.20 972.60 0.0K
14:31 972.63 973.52 972.63 973.52 0.0K
14:32 973.49 973.49 973.08 973.12 0.0K
14:33 973.07 973.65 973.07 973.65 0.0K
14:34 973.93 974.08 973.88 973.88 0.0K
14:35 974.01 974.38 974.01 974.38 0.0K
14:36 974.46 974.46 974.27 974.27 0.0K
14:37 974.26 974.46 974.23 974.46 0.0K
14:38 974.40 975.31 974.40 975.31 0.0K
14:39 975.32 975.70 975.32 975.70 0.0K
14:40 975.77 975.90 975.49 975.49 0.0K
14:41 974.46 974.46 974.10 974.17 0.0K
14:42 974.02 974.29 974.02 974.17 0.0K
14:43 974.04 974.04 973.93 973.97 0.0K
14:44 973.92 974.01 973.92 974.01 0.0K
14:45 974.02 974.28 974.02 974.28 0.0K
14:46 974.10 974.26 973.95 973.95 0.0K
14:47 973.66 973.76 973.66 973.74 0.0K
14:48 973.02 973.44 973.02 973.44 0.0K
14:49 973.49 973.54 973.37 973.54 0.0K
14:50 973.56 973.63 973.26 973.35 0.0K
14:51 973.30 973.35 973.13 973.35 0.0K
14:52 973.24 973.32 973.02 973.02 0.0K
14:53 972.74 972.74 972.35 972.35 0.0K
14:54 972.42 972.42 971.89 971.89 0.0K
14:55 971.82 971.99 971.77 971.97 0.0K
14:56 971.98 972.29 971.98 972.29 0.0K
14:57 972.28 972.28 971.95 972.06 0.0K
14:58 972.10 972.10 971.73 971.79 0.0K
14:59 971.93 972.23 971.93 972.10 0.0K
15:00 972.06 972.89 972.06 972.89 0.0K
15:01 972.99 973.83 972.99 973.83 0.0K
15:02 973.92 975.05 973.92 975.05 0.0K
15:03 975.13 975.13 974.72 974.99 0.0K
15:04 975.05 976.14 975.05 976.14 0.0K
15:05 976.17 977.15 976.17 977.12 0.0K
15:06 977.12 977.64 977.12 977.15 0.0K
15:07 976.91 977.06 976.83 977.06 0.0K
15:08 976.74 976.74 976.49 976.65 0.0K
15:09 976.80 977.33 976.80 977.33 0.0K
15:10 977.35 977.57 977.35 977.39 0.0K
15:11 977.47 977.60 977.47 977.60 0.0K
15:12 977.61 977.84 977.61 977.73 0.0K
15:13 977.88 977.97 977.63 977.63 0.0K
15:14 977.68 977.73 977.50 977.50 0.0K
15:15 977.56 977.56 977.34 977.47 0.0K
15:16 977.72 977.72 976.85 976.85 0.0K
15:17 976.84 977.21 976.84 977.16 0.0K
15:18 977.29 977.63 977.29 977.63 0.0K
15:19 977.73 977.83 977.71 977.71 0.0K
15:20 977.79 978.30 977.79 978.24 0.0K
15:21 978.34 978.65 978.34 978.57 0.0K
15:22 978.99 978.99 978.67 978.83 0.0K
15:23 979.13 979.13 978.22 978.22 0.0K
15:24 978.14 978.40 978.14 978.36 0.0K
15:25 978.42 978.42 977.76 977.76 0.0K
15:26 977.56 978.15 977.56 978.15 0.0K
15:27 977.96 977.96 976.87 976.92 0.0K
15:28 977.09 977.18 976.64 976.64 0.0K
15:29 976.56 976.56 976.10 976.10 0.0K
15:30 976.27 977.01 976.27 977.00 0.0K
15:31 977.03 977.73 977.03 977.73 0.0K
15:32 978.21 978.73 978.21 978.68 0.0K
15:33 978.52 978.54 978.26 978.54 0.0K
15:34 978.55 978.55 977.91 978.09 0.0K
15:35 978.15 978.47 978.15 978.34 0.0K
15:36 979.22 979.44 979.04 979.44 0.0K
15:37 979.85 981.46 979.85 980.38 0.0K
15:38 980.12 980.42 979.88 980.42 0.0K
15:39 980.06 980.06 979.64 979.64 0.0K
15:40 979.77 980.36 979.77 980.36 0.0K
15:41 980.29 980.41 980.08 980.08 0.0K
15:42 979.83 979.91 979.82 979.82 0.0K
15:43 980.00 980.51 980.00 980.51 0.0K
15:44 980.76 981.06 980.76 981.03 0.0K
15:45 981.07 981.45 981.07 981.39 0.0K
15:46 981.52 981.79 981.42 981.42 0.0K
15:47 981.10 981.10 980.29 980.29 0.0K
15:48 980.58 981.21 980.58 981.21 0.0K
15:49 980.94 981.34 980.94 981.34 0.0K
15:50 980.92 980.92 979.91 980.46 0.0K
15:51 980.44 981.01 980.39 981.01 0.0K
15:52 980.48 980.48 979.92 979.92 0.0K
15:53 979.73 980.36 979.73 980.11 0.0K
15:54 979.87 981.05 979.87 981.05 0.0K
15:55 980.87 981.23 980.66 981.23 0.0K
15:56 981.16 981.78 981.16 981.78 0.0K
15:57 981.86 982.78 981.86 982.78 0.0K
15:58 983.04 983.21 983.02 983.21 0.0K
15:59 982.90 982.90 982.43 982.43 0.0K
16:00 982.57 982.57 982.45 982.45 0.0K
16:01 982.38 982.45 982.38 982.45 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