S

GSPSTNU
🏛️ カナダ →
681.10
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
09:30 638.23 638.24 638.12 638.12 184.4K
09:31 638.13 638.18 638.11 638.18 18.8K
09:32 638.22 638.25 638.22 638.24 13.2K
09:33 638.26 638.27 638.24 638.27 16.3K
09:34 638.27 638.32 638.27 638.29 14.4K
09:35 638.28 638.28 638.23 638.23 43.6K
09:36 638.23 638.23 638.19 638.21 17.2K
09:37 638.23 638.27 638.23 638.25 11.9K
09:38 638.28 638.28 638.21 638.23 8.3K
09:39 638.22 638.22 638.16 638.16 6.6K
09:40 638.17 638.18 638.16 638.18 7.1K
09:41 638.18 638.21 638.18 638.21 8.2K
09:42 638.23 638.23 638.20 638.20 24.3K
09:43 638.17 638.17 638.12 638.12 4.7K
09:44 638.16 638.17 638.15 638.17 14.5K
09:45 638.16 638.16 638.03 638.05 12.4K
09:46 638.03 638.06 637.99 637.99 26.4K
09:47 637.93 637.93 637.90 637.91 20.7K
09:48 637.94 637.94 637.90 637.90 23.5K
09:49 637.93 637.93 637.86 637.87 14.7K
09:50 637.83 638.00 637.83 638.00 44.0K
09:51 637.98 637.98 637.95 637.95 8.6K
09:52 637.96 637.96 637.91 637.92 27.7K
09:53 637.93 637.94 637.89 637.89 45.7K
09:54 637.89 637.89 637.77 637.78 37.4K
09:55 637.81 637.82 637.79 637.82 12.3K
09:56 637.84 637.85 637.79 637.79 21.4K
09:57 637.82 637.83 637.80 637.80 32.7K
09:58 637.84 637.89 637.84 637.84 187.4K
09:59 637.87 637.90 637.87 637.87 45.3K
10:00 637.84 637.84 637.70 637.77 13.3K
10:01 637.80 637.85 637.80 637.85 18.6K
10:02 637.83 637.86 637.83 637.86 12.3K
10:03 637.82 637.82 637.80 637.80 129.2K
10:04 637.78 637.80 637.76 637.76 12.2K
10:05 637.77 637.78 637.75 637.78 14.1K
10:06 637.70 637.73 637.70 637.73 10.7K
10:07 637.74 637.74 637.69 637.69 26.2K
10:08 637.67 637.68 637.67 637.68 14.0K
10:09 637.67 637.67 637.63 637.63 6.1K
10:10 637.65 637.71 637.64 637.71 11.2K
10:11 637.67 637.78 637.67 637.78 18.3K
10:12 637.80 637.80 637.74 637.74 22.7K
10:13 637.77 637.79 637.74 637.74 20.4K
10:14 637.75 637.81 637.75 637.81 43.9K
10:15 637.78 637.79 637.76 637.76 2.9K
10:16 637.74 637.79 637.74 637.75 72.3K
10:17 637.72 637.75 637.72 637.73 16.7K
10:18 637.73 637.74 637.72 637.73 12.0K
10:19 637.72 637.74 637.69 637.72 7.1K
10:20 637.67 637.67 637.64 637.64 9.9K
10:21 637.66 637.66 637.62 637.62 27.3K
10:22 637.63 637.64 637.60 637.60 24.4K
10:23 637.58 637.62 637.58 637.58 20.1K
10:24 637.58 637.58 637.52 637.52 28.4K
10:25 637.52 637.54 637.52 637.54 19.2K
10:26 637.56 637.57 637.55 637.57 49.3K
10:27 637.54 637.58 637.54 637.57 10.7K
10:28 637.55 637.57 637.55 637.56 11.2K
10:29 637.55 637.55 637.39 637.39 12.1K
10:30 637.39 637.40 637.36 637.36 6.8K
10:31 637.34 637.37 637.34 637.35 10.2K
10:32 637.37 637.38 637.35 637.38 12.9K
10:33 637.35 637.40 637.34 637.40 18.5K
10:34 637.40 637.44 637.40 637.42 16.4K
10:35 637.45 637.45 637.44 637.44 25.0K
10:36 637.49 637.53 637.49 637.53 14.7K
10:37 637.51 637.52 637.44 637.44 15.7K
10:38 637.42 637.44 637.42 637.42 19.6K
10:39 637.50 637.50 637.47 637.48 31.9K
10:40 637.48 637.49 637.44 637.49 39.5K
10:41 637.45 637.53 637.45 637.53 8.2K
10:42 637.50 637.51 637.48 637.50 23.8K
10:43 637.52 637.52 637.43 637.43 7.2K
10:44 637.36 637.36 637.28 637.32 33.8K
10:45 637.33 637.33 637.30 637.30 20.0K
10:46 637.31 637.32 637.29 637.32 18.4K
10:47 637.34 637.34 637.30 637.30 6.8K
10:48 637.25 637.32 637.25 637.32 8.8K
10:49 637.35 637.37 637.35 637.37 13.3K
10:50 637.35 637.36 637.32 637.32 25.0K
10:51 637.28 637.29 637.26 637.26 16.8K
10:52 637.30 637.37 637.29 637.37 28.9K
10:53 637.39 637.39 637.37 637.37 24.5K
10:54 637.38 637.38 637.37 637.38 15.5K
10:55 637.31 637.42 637.31 637.40 11.0K
10:56 637.38 637.40 637.37 637.37 17.4K
10:57 637.40 637.44 637.40 637.44 6.4K
10:58 637.43 637.47 637.43 637.47 14.3K
10:59 637.45 637.46 637.45 637.46 7.9K
11:00 637.49 637.50 637.49 637.50 33.0K
11:01 637.49 637.49 637.45 637.45 43.9K
11:02 637.47 637.52 637.47 637.50 24.9K
11:03 637.56 637.61 637.56 637.61 145.0K
11:04 637.61 637.61 637.58 637.58 54.8K
11:05 637.58 637.61 637.57 637.61 19.0K
11:06 637.63 637.66 637.63 637.64 15.6K
11:07 637.69 637.74 637.69 637.74 11.6K
11:08 637.72 637.81 637.72 637.81 7.6K
11:09 637.81 637.81 637.76 637.77 13.6K
11:10 637.75 637.88 637.75 637.85 14.3K
11:11 637.85 637.85 637.76 637.76 10.7K
11:12 637.73 637.73 637.71 637.71 11.5K
11:13 637.70 637.72 637.63 637.72 18.7K
11:14 637.73 637.73 637.70 637.70 23.8K
11:15 637.70 637.72 637.70 637.72 21.4K
11:16 637.72 637.72 637.69 637.71 13.0K
11:17 637.70 637.75 637.70 637.75 13.3K
11:18 637.75 637.75 637.75 637.75 11.2K
11:19 637.72 637.75 637.72 637.75 24.8K
11:20 637.74 637.79 637.74 637.79 38.7K
11:21 637.79 637.86 637.79 637.86 18.6K
11:22 637.84 637.91 637.84 637.89 10.4K
11:23 637.91 637.96 637.91 637.96 13.7K
11:24 637.92 637.98 637.92 637.98 22.8K
11:25 637.98 638.04 637.98 638.04 16.6K
11:26 638.03 638.06 638.03 638.06 5.1K
11:27 638.07 638.08 638.06 638.08 9.1K
11:28 638.11 638.14 638.10 638.10 80.5K
11:29 638.08 638.10 638.07 638.07 13.2K
11:30 638.11 638.11 638.03 638.03 11.1K
11:31 638.07 638.09 638.07 638.09 21.4K
11:32 638.07 638.07 638.05 638.05 42.4K
11:33 637.97 637.97 637.96 637.96 17.5K
11:34 637.97 637.99 637.97 637.99 33.9K
11:35 638.02 638.02 638.01 638.01 67.6K
11:36 637.99 638.03 637.99 638.03 22.6K
11:37 638.04 638.04 638.00 638.00 33.8K
11:38 638.00 638.03 638.00 638.02 6.6K
11:39 638.01 638.01 637.96 637.96 6.7K
11:40 637.94 638.02 637.94 638.02 266.7K
11:41 638.01 638.02 637.99 637.99 20.3K
11:42 638.01 638.02 638.01 638.01 6.3K
11:43 638.02 638.02 637.99 637.99 24.7K
11:44 638.01 638.01 637.97 637.99 15.4K
11:45 637.99 637.99 637.95 637.95 20.6K
11:46 637.95 638.01 637.95 638.01 35.3K
11:47 638.01 638.01 637.98 637.99 52.6K
11:48 637.96 637.96 637.93 637.93 26.3K
11:49 637.93 637.96 637.93 637.94 25.4K
11:50 637.96 637.96 637.95 637.95 30.5K
11:51 637.92 637.94 637.92 637.93 22.3K
11:52 637.97 637.99 637.96 637.99 29.9K
11:53 637.99 638.02 637.99 638.01 24.2K
11:54 637.99 637.99 637.96 637.97 14.4K
11:55 637.97 637.97 637.96 637.96 18.3K
11:56 637.98 637.99 637.97 637.99 13.6K
11:57 637.98 637.98 637.95 637.95 28.8K
11:58 637.94 637.94 637.90 637.90 18.7K
11:59 637.92 637.92 637.89 637.89 33.7K
12:00 637.87 637.94 637.87 637.93 27.4K
12:01 637.94 637.96 637.94 637.96 15.8K
12:02 638.00 638.05 638.00 638.05 12.3K
12:03 638.06 638.06 638.04 638.05 42.5K
12:04 638.06 638.11 638.06 638.11 19.1K
12:05 638.11 638.14 638.11 638.14 23.1K
12:06 638.18 638.25 638.18 638.25 29.8K
12:07 638.28 638.28 638.24 638.24 59.6K
12:08 638.24 638.25 638.22 638.25 34.3K
12:09 638.26 638.26 638.25 638.25 32.6K
12:10 638.27 638.40 638.27 638.40 29.2K
12:11 638.34 638.36 638.33 638.35 18.4K
12:12 638.35 638.42 638.35 638.42 31.8K
12:13 638.41 638.42 638.39 638.42 26.9K
12:14 638.41 638.42 638.39 638.39 31.5K
12:15 638.39 638.44 638.39 638.44 15.7K
12:16 638.44 638.45 638.44 638.44 21.9K
12:17 638.44 638.49 638.44 638.49 13.9K
12:18 638.49 638.49 638.43 638.43 48.3K
12:19 638.44 638.44 638.39 638.39 143.0K
12:20 638.40 638.40 638.39 638.40 43.2K
12:21 638.39 638.41 638.39 638.39 22.1K
12:22 638.43 638.43 638.42 638.43 37.9K
12:23 638.43 638.43 638.40 638.40 17.5K
12:24 638.43 638.49 638.43 638.49 16.6K
12:25 638.51 638.53 638.51 638.53 16.4K
12:26 638.53 638.54 638.51 638.51 9.7K
12:27 638.54 638.54 638.51 638.51 14.6K
12:28 638.50 638.52 638.47 638.52 10.8K
12:29 638.52 638.52 638.48 638.48 23.0K
12:30 638.47 638.47 638.43 638.44 11.0K
12:31 638.43 638.44 638.43 638.44 15.5K
12:32 638.44 638.45 638.44 638.45 36.8K
12:33 638.46 638.48 638.44 638.46 21.5K
12:34 638.47 638.49 638.46 638.49 20.0K
12:35 638.50 638.50 638.47 638.47 14.1K
12:36 638.47 638.49 638.47 638.49 13.9K
12:37 638.47 638.53 638.46 638.53 9.4K
12:38 638.50 638.52 638.49 638.52 12.6K
12:39 638.51 638.51 638.50 638.51 12.2K
12:40 638.51 638.57 638.51 638.56 29.1K
12:41 638.57 638.60 638.57 638.58 121.9K
12:42 638.61 638.61 638.55 638.59 14.1K
12:43 638.57 638.57 638.55 638.55 59.7K
12:44 638.55 638.58 638.55 638.58 5.3K
12:45 638.55 638.55 638.53 638.53 22.2K
12:46 638.51 638.51 638.46 638.46 164.6K
12:47 638.46 638.47 638.46 638.46 17.6K
12:48 638.45 638.45 638.39 638.39 20.3K
12:49 638.37 638.37 638.29 638.29 12.8K
12:50 638.29 638.30 638.26 638.30 15.9K
12:51 638.30 638.33 638.30 638.33 15.2K
12:52 638.32 638.35 638.32 638.32 12.4K
12:53 638.31 638.34 638.31 638.31 14.5K
12:54 638.33 638.33 638.29 638.29 19.8K
12:55 638.32 638.32 638.27 638.27 22.9K
12:56 638.28 638.28 638.17 638.17 19.2K
12:57 638.15 638.15 638.13 638.15 135.9K
12:58 638.12 638.20 638.12 638.20 41.5K
12:59 638.19 638.20 638.19 638.19 23.7K
13:00 638.18 638.20 638.17 638.17 8.8K
13:01 638.16 638.17 638.14 638.17 12.2K
13:02 638.14 638.16 638.11 638.11 46.8K
13:03 638.11 638.15 638.11 638.12 37.3K
13:04 638.12 638.13 638.09 638.09 11.4K
13:05 638.10 638.10 638.08 638.08 17.8K
13:06 638.08 638.08 638.07 638.07 6.8K
13:07 638.10 638.10 638.05 638.08 9.8K
13:08 638.06 638.07 638.06 638.07 12.2K
13:09 638.07 638.07 638.05 638.06 24.0K
13:10 638.06 638.06 637.99 637.99 39.3K
13:11 637.96 638.02 637.96 638.02 12.6K
13:12 638.02 638.06 638.01 638.06 5.2K
13:13 638.07 638.13 638.07 638.11 31.4K
13:14 638.14 638.16 638.13 638.16 38.1K
13:15 638.16 638.16 638.14 638.14 15.7K
13:16 638.15 638.17 638.15 638.16 39.1K
13:17 638.19 638.23 638.19 638.23 27.0K
13:18 638.20 638.22 638.20 638.21 27.3K
13:19 638.23 638.23 638.23 638.23 19.1K
13:20 638.23 638.23 638.23 638.23 9.4K
13:21 638.23 638.30 638.23 638.30 16.6K
13:22 638.30 638.30 638.28 638.30 17.0K
13:23 638.32 638.35 638.32 638.35 8.9K
13:24 638.35 638.39 638.35 638.39 18.3K
13:25 638.43 638.50 638.42 638.50 8.1K
13:26 638.49 638.50 638.49 638.50 11.1K
13:27 638.50 638.52 638.49 638.50 40.1K
13:28 638.50 638.50 638.47 638.50 847.6K
13:29 638.50 638.50 638.47 638.49 13.3K
13:30 638.53 638.53 638.50 638.50 34.4K
13:31 638.51 638.51 638.47 638.47 75.8K
13:32 638.47 638.48 638.46 638.47 25.6K
13:33 638.46 638.48 638.46 638.48 29.5K
13:34 638.45 638.46 638.45 638.46 12.2K
13:35 638.46 638.46 638.40 638.43 44.3K
13:36 638.41 638.42 638.41 638.42 32.4K
13:37 638.45 638.45 638.45 638.45 17.3K
13:38 638.44 638.44 638.41 638.41 21.2K
13:39 638.44 638.48 638.44 638.48 12.9K
13:40 638.49 638.52 638.49 638.52 9.5K
13:41 638.52 638.56 638.52 638.52 15.8K
13:42 638.52 638.55 638.52 638.54 25.2K
13:43 638.57 638.59 638.57 638.57 55.8K
13:44 638.57 638.57 638.54 638.54 10.7K
13:45 638.51 638.54 638.50 638.50 12.0K
13:46 638.51 638.51 638.50 638.50 16.6K
13:47 638.53 638.55 638.50 638.55 20.9K
13:48 638.55 638.62 638.55 638.61 25.0K
13:49 638.69 638.70 638.69 638.69 14.4K
13:50 638.70 638.73 638.69 638.73 18.3K
13:51 638.71 638.72 638.70 638.72 9.8K
13:52 638.73 638.75 638.73 638.74 7.6K
13:53 638.75 638.75 638.71 638.72 19.3K
13:54 638.71 638.76 638.70 638.74 36.0K
13:55 638.75 638.80 638.75 638.80 12.7K
13:56 638.81 638.82 638.79 638.82 11.4K
13:57 638.82 638.82 638.78 638.78 9.9K
13:58 638.76 638.77 638.75 638.75 9.2K
13:59 638.77 638.77 638.73 638.75 16.9K
14:00 638.75 638.75 638.74 638.74 12.9K
14:01 638.77 638.77 638.77 638.77 18.1K
14:02 638.79 638.79 638.74 638.74 28.4K
14:03 638.69 638.70 638.66 638.66 20.9K
14:04 638.68 638.73 638.68 638.71 17.1K
14:05 638.71 638.71 638.64 638.64 17.8K
14:06 638.69 638.76 638.69 638.76 38.1K
14:07 638.68 638.70 638.67 638.70 15.7K
14:08 638.67 638.67 638.67 638.67 27.6K
14:09 638.65 638.65 638.61 638.61 24.2K
14:10 638.61 638.61 638.55 638.55 5.4K
14:11 638.50 638.51 638.48 638.48 12.5K
14:12 638.49 638.52 638.49 638.49 40.0K
14:13 638.50 638.53 638.50 638.53 21.9K
14:14 638.52 638.52 638.48 638.48 7.7K
14:15 638.52 638.52 638.51 638.51 22.6K
14:16 638.52 638.52 638.47 638.51 12.8K
14:17 638.47 638.47 638.42 638.42 12.1K
14:18 638.42 638.42 638.37 638.37 17.4K
14:19 638.34 638.34 638.33 638.33 6.4K
14:20 638.33 638.34 638.33 638.34 21.3K
14:21 638.32 638.32 638.32 638.32 6.5K
14:22 638.31 638.33 638.30 638.30 6.6K
14:23 638.34 638.36 638.34 638.36 37.3K
14:24 638.38 638.39 638.34 638.34 8.2K
14:25 638.37 638.37 638.35 638.35 14.9K
14:26 638.33 638.33 638.31 638.33 15.0K
14:27 638.34 638.36 638.34 638.36 17.8K
14:28 638.36 638.37 638.35 638.35 126.4K
14:29 638.33 638.33 638.32 638.32 78.2K
14:30 638.39 638.39 638.39 638.39 36.3K
14:31 638.43 638.43 638.39 638.39 23.6K
14:32 638.41 638.47 638.41 638.47 422.8K
14:33 638.47 638.47 638.47 638.47 6.1K
14:34 638.49 638.51 638.49 638.51 55.7K
14:35 638.50 638.57 638.50 638.57 22.1K
14:36 638.59 638.59 638.54 638.54 42.1K
14:37 638.54 638.55 638.54 638.55 19.3K
14:38 638.55 638.55 638.54 638.54 27.5K
14:39 638.54 638.54 638.53 638.54 15.5K
14:40 638.54 638.56 638.54 638.56 17.7K
14:41 638.54 638.56 638.54 638.55 31.0K
14:42 638.55 638.58 638.52 638.52 55.1K
14:43 638.51 638.51 638.49 638.50 27.0K
14:44 638.52 638.53 638.52 638.53 21.3K
14:45 638.52 638.52 638.41 638.41 60.7K
14:46 638.37 638.40 638.37 638.40 23.3K
14:47 638.40 638.43 638.40 638.42 101.1K
14:48 638.46 638.47 638.44 638.44 22.2K
14:49 638.47 638.48 638.47 638.48 16.8K
14:50 638.49 638.49 638.46 638.47 16.8K
14:51 638.46 638.46 638.45 638.45 13.8K
14:52 638.41 638.44 638.41 638.43 19.1K
14:53 638.43 638.43 638.42 638.43 16.8K
14:54 638.42 638.44 638.42 638.42 15.7K
14:55 638.43 638.50 638.43 638.50 49.1K
14:56 638.52 638.52 638.50 638.51 26.4K
14:57 638.48 638.53 638.48 638.53 59.8K
14:58 638.55 638.55 638.54 638.54 41.4K
14:59 638.55 638.61 638.55 638.61 37.9K
15:00 638.62 638.68 638.62 638.68 23.0K
15:01 638.68 638.69 638.66 638.66 25.4K
15:02 638.66 638.71 638.66 638.71 16.2K
15:03 638.70 638.72 638.70 638.72 28.7K
15:04 638.69 638.70 638.69 638.70 8.1K
15:05 638.67 638.70 638.67 638.70 32.9K
15:06 638.71 638.71 638.67 638.69 36.6K
15:07 638.69 638.70 638.69 638.70 14.8K
15:08 638.67 638.67 638.58 638.58 46.3K
15:09 638.58 638.59 638.57 638.57 12.7K
15:10 638.58 638.59 638.57 638.57 102.1K
15:11 638.57 638.57 638.56 638.56 56.0K
15:12 638.56 638.62 638.56 638.61 46.3K
15:13 638.63 638.64 638.62 638.62 44.6K
15:14 638.60 638.61 638.59 638.59 16.4K
15:15 638.59 638.70 638.59 638.70 63.1K
15:16 638.71 638.71 638.68 638.68 42.3K
15:17 638.68 638.69 638.66 638.68 13.4K
15:18 638.68 638.72 638.68 638.71 18.1K
15:19 638.74 638.75 638.74 638.75 17.3K
15:20 638.79 638.79 638.73 638.74 18.0K
15:21 638.73 638.77 638.73 638.77 97.0K
15:22 638.77 638.79 638.75 638.79 18.8K
15:23 638.79 638.81 638.76 638.81 25.2K
15:24 638.81 638.81 638.80 638.80 29.8K
15:25 638.80 638.80 638.73 638.76 19.9K
15:26 638.77 638.77 638.74 638.75 115.4K
15:27 638.71 638.71 638.65 638.65 204.5K
15:28 638.63 638.63 638.60 638.63 436.0K
15:29 638.64 638.64 638.59 638.59 23.5K
15:30 638.58 638.61 638.58 638.61 41.4K
15:31 638.56 638.59 638.56 638.59 20.8K
15:32 638.59 638.62 638.59 638.62 24.9K
15:33 638.62 638.62 638.58 638.58 29.6K
15:34 638.58 638.58 638.54 638.54 24.0K
15:35 638.52 638.55 638.52 638.55 14.1K
15:36 638.54 638.55 638.53 638.55 64.5K
15:37 638.53 638.54 638.53 638.53 26.0K
15:38 638.54 638.54 638.51 638.53 15.2K
15:39 638.53 638.55 638.53 638.54 33.0K
15:40 638.52 638.53 638.51 638.51 42.6K
15:41 638.53 638.54 638.52 638.52 12.0K
15:42 638.52 638.53 638.51 638.53 0.0K
15:43 638.56 638.56 638.55 638.55 61.0K
15:44 638.55 638.56 638.55 638.55 27.0K
15:45 638.54 638.54 638.52 638.54 24.2K
15:46 638.54 638.61 638.54 638.61 23.2K
15:47 638.64 638.64 638.62 638.62 19.8K
15:48 638.62 638.62 638.61 638.61 133.3K
15:49 638.64 638.69 638.64 638.69 96.6K
15:50 638.70 638.71 638.68 638.68 24.7K
15:51 638.71 638.71 638.69 638.70 39.4K
15:52 638.73 638.73 638.71 638.73 37.5K
15:53 638.73 638.73 638.65 638.65 55.8K
15:54 638.68 638.68 638.65 638.66 71.2K
15:55 638.63 638.70 638.63 638.66 57.6K
15:56 638.66 638.72 638.66 638.72 39.4K
15:57 638.70 638.81 638.70 638.81 34.8K
15:58 638.84 638.84 638.77 638.77 32.9K
15:59 638.77 638.77 638.72 638.72 68.1K
16:00 638.66 638.98 638.66 638.98 140.2K
16:01 638.98 639.00 638.96 638.96 247.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし