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
09:30 637.93 637.93 637.51 637.51 222.2K
09:31 637.43 637.48 637.28 637.28 27.2K
09:32 637.29 637.29 637.13 637.13 23.9K
09:33 637.13 637.16 637.12 637.13 25.2K
09:34 637.18 637.22 637.18 637.22 19.8K
09:35 637.25 637.25 637.16 637.16 11.2K
09:36 637.16 637.16 637.12 637.12 21.6K
09:37 637.11 637.15 637.10 637.15 16.8K
09:38 637.11 637.12 637.11 637.11 41.1K
09:39 637.07 637.07 637.02 637.02 14.7K
09:40 636.99 637.01 636.98 637.01 23.6K
09:41 637.00 637.00 636.71 636.71 46.5K
09:42 636.70 636.70 636.61 636.64 53.8K
09:43 636.58 636.61 636.56 636.59 27.3K
09:44 636.60 636.60 636.56 636.56 22.1K
09:45 636.60 636.62 636.60 636.62 22.1K
09:46 636.60 636.61 636.55 636.55 9.9K
09:47 636.53 636.59 636.52 636.52 12.1K
09:48 636.51 636.60 636.51 636.60 10.3K
09:49 636.59 636.62 636.59 636.61 14.3K
09:50 636.64 636.65 636.59 636.65 14.3K
09:51 636.62 636.62 636.60 636.61 19.6K
09:52 636.57 636.57 636.54 636.57 10.4K
09:53 636.58 636.58 636.50 636.50 47.8K
09:54 636.40 636.40 636.31 636.31 20.9K
09:55 636.34 636.36 636.34 636.35 28.6K
09:56 636.34 636.34 636.23 636.23 16.6K
09:57 636.20 636.20 636.16 636.16 17.1K
09:58 636.23 636.23 636.16 636.16 10.6K
09:59 636.11 636.11 636.04 636.06 21.2K
10:00 636.05 636.08 635.93 635.93 31.1K
10:01 636.02 636.06 635.99 635.99 26.0K
10:02 636.07 636.07 636.03 636.04 16.6K
10:03 636.00 636.00 635.91 635.93 47.4K
10:04 635.98 636.08 635.98 635.99 33.5K
10:05 635.99 635.99 635.82 635.84 89.1K
10:06 635.83 635.83 635.74 635.74 34.7K
10:07 635.72 635.76 635.72 635.75 68.8K
10:08 635.68 635.72 635.68 635.71 30.7K
10:09 635.76 635.84 635.75 635.84 25.7K
10:10 635.88 635.88 635.85 635.88 27.3K
10:11 635.88 635.96 635.88 635.96 28.7K
10:12 635.98 636.00 635.98 636.00 41.1K
10:13 636.01 636.04 636.01 636.04 18.8K
10:14 636.02 636.02 636.01 636.01 20.2K
10:15 635.99 635.99 635.96 635.96 20.5K
10:16 636.00 636.02 635.98 635.98 10.9K
10:17 635.98 635.98 635.93 635.93 24.5K
10:18 635.94 635.95 635.93 635.93 58.1K
10:19 635.95 636.00 635.95 636.00 33.1K
10:20 636.02 636.11 636.02 636.04 90.3K
10:21 636.05 636.15 636.05 636.15 26.2K
10:22 636.16 636.16 636.12 636.15 18.5K
10:23 636.16 636.26 636.16 636.26 29.3K
10:24 636.29 636.29 636.26 636.26 21.4K
10:25 636.25 636.31 636.25 636.31 46.1K
10:26 636.32 636.34 636.32 636.34 22.7K
10:27 636.31 636.31 636.30 636.31 15.0K
10:28 636.34 636.34 636.27 636.27 87.2K
10:29 636.26 636.33 636.26 636.32 15.9K
10:30 636.27 636.35 636.27 636.34 125.3K
10:31 636.40 636.41 636.39 636.41 11.6K
10:32 636.38 636.41 636.38 636.39 20.8K
10:33 636.39 636.41 636.37 636.41 18.2K
10:34 636.44 636.46 636.44 636.45 35.6K
10:35 636.45 636.46 636.43 636.46 20.1K
10:36 636.46 636.46 636.44 636.44 13.0K
10:37 636.41 636.46 636.39 636.41 12.1K
10:38 636.42 636.46 636.40 636.46 20.4K
10:39 636.45 636.49 636.45 636.49 14.8K
10:40 636.49 636.53 636.47 636.53 24.3K
10:41 636.53 636.53 636.49 636.51 14.6K
10:42 636.53 636.55 636.47 636.55 15.0K
10:43 636.60 636.60 636.56 636.58 18.0K
10:44 636.59 636.59 636.54 636.54 23.7K
10:45 636.54 636.56 636.54 636.56 44.0K
10:46 636.58 636.58 636.56 636.57 24.4K
10:47 636.58 636.58 636.51 636.51 28.3K
10:48 636.54 636.67 636.54 636.67 23.3K
10:49 636.59 636.66 636.59 636.66 18.2K
10:50 636.61 636.64 636.60 636.64 83.9K
10:51 636.65 636.65 636.61 636.63 41.6K
10:52 636.64 636.70 636.62 636.70 10.7K
10:53 636.71 636.87 636.71 636.87 8.5K
10:54 636.84 636.88 636.82 636.82 65.1K
10:55 636.81 636.93 636.81 636.87 27.3K
10:56 636.82 636.82 636.80 636.82 14.6K
10:57 636.85 636.86 636.80 636.86 21.3K
10:58 636.90 636.94 636.90 636.94 22.8K
10:59 636.85 636.90 636.85 636.90 13.0K
11:00 636.85 636.88 636.83 636.88 26.5K
11:01 636.92 636.95 636.92 636.95 30.7K
11:02 637.00 637.10 636.99 637.07 20.6K
11:03 637.06 637.15 637.06 637.13 63.9K
11:04 637.11 637.16 637.11 637.16 55.1K
11:05 637.13 637.13 637.08 637.08 22.1K
11:06 637.13 637.13 637.06 637.13 50.3K
11:07 637.13 637.31 637.13 637.29 12.9K
11:08 637.34 637.34 637.33 637.33 8.1K
11:09 637.34 637.37 637.34 637.37 13.6K
11:10 637.43 637.43 637.40 637.40 9.8K
11:11 637.40 637.41 637.40 637.40 11.2K
11:12 637.37 637.37 637.31 637.34 17.2K
11:13 637.39 637.39 637.34 637.34 24.7K
11:14 637.31 637.32 637.27 637.27 6.2K
11:15 637.28 637.29 637.28 637.28 37.4K
11:16 637.31 637.40 637.31 637.40 31.1K
11:17 637.40 637.40 637.35 637.40 15.4K
11:18 637.35 637.37 637.34 637.37 37.6K
11:19 637.37 637.37 637.32 637.35 4.2K
11:20 637.30 637.35 637.30 637.35 6.7K
11:21 637.35 637.38 637.34 637.34 9.1K
11:22 637.37 637.37 637.37 637.37 18.1K
11:23 637.41 637.47 637.41 637.45 10.6K
11:24 637.41 637.45 637.41 637.44 32.6K
11:25 637.42 637.46 637.42 637.46 12.1K
11:26 637.47 637.47 637.44 637.45 18.1K
11:27 637.49 637.49 637.45 637.45 17.6K
11:28 637.43 637.43 637.38 637.40 15.7K
11:29 637.37 637.40 637.29 637.29 8.6K
11:30 637.29 637.29 637.23 637.23 11.0K
11:31 637.22 637.26 637.22 637.23 11.3K
11:32 637.24 637.26 637.22 637.26 17.9K
11:33 637.29 637.32 637.28 637.32 18.6K
11:34 637.33 637.33 637.33 637.33 14.7K
11:35 637.30 637.39 637.30 637.39 35.0K
11:36 637.35 637.40 637.35 637.40 9.1K
11:37 637.44 637.44 637.37 637.37 44.4K
11:38 637.44 637.48 637.44 637.48 29.3K
11:39 637.48 637.50 637.46 637.46 18.5K
11:40 637.46 637.50 637.46 637.50 16.9K
11:41 637.45 637.46 637.42 637.44 20.1K
11:42 637.43 637.45 637.31 637.31 65.4K
11:43 637.35 637.36 637.31 637.36 45.4K
11:44 637.37 637.39 637.32 637.39 29.0K
11:45 637.37 637.37 637.35 637.35 10.2K
11:46 637.36 637.39 637.32 637.32 17.4K
11:47 637.30 637.30 637.26 637.27 20.9K
11:48 637.24 637.30 637.24 637.24 134.4K
11:49 637.27 637.27 637.24 637.24 13.3K
11:50 637.27 637.37 637.27 637.37 15.3K
11:51 637.37 637.44 637.37 637.42 35.2K
11:52 637.42 637.61 637.42 637.61 16.7K
11:53 637.61 637.61 637.57 637.61 21.2K
11:54 637.63 637.66 637.63 637.65 13.6K
11:55 637.65 637.66 637.65 637.66 6.8K
11:56 637.65 637.71 637.65 637.69 22.5K
11:57 637.67 637.71 637.67 637.71 15.9K
11:58 637.78 637.82 637.77 637.80 13.6K
11:59 637.82 637.85 637.79 637.80 6.3K
12:00 637.82 637.82 637.80 637.82 13.8K
12:01 637.78 637.83 637.76 637.76 15.1K
12:02 637.82 637.82 637.70 637.71 12.5K
12:03 637.72 637.74 637.71 637.71 18.3K
12:04 637.73 637.73 637.71 637.71 13.6K
12:05 637.72 637.72 637.68 637.68 9.3K
12:06 637.71 637.71 637.71 637.71 6.8K
12:07 637.67 637.67 637.61 637.61 15.1K
12:08 637.59 637.59 637.59 637.59 7.7K
12:09 637.61 637.66 637.61 637.63 53.1K
12:10 637.65 637.65 637.61 637.65 13.5K
12:11 637.63 637.64 637.61 637.61 31.9K
12:12 637.62 637.63 637.59 637.63 10.6K
12:13 637.63 637.63 637.57 637.57 27.2K
12:14 637.56 637.56 637.55 637.56 11.3K
12:15 637.56 637.57 637.54 637.54 15.2K
12:16 637.57 637.57 637.56 637.56 18.0K
12:17 637.58 637.65 637.58 637.61 15.3K
12:18 637.61 637.66 637.61 637.64 9.1K
12:19 637.67 637.72 637.67 637.69 14.2K
12:20 637.71 637.71 637.66 637.66 34.9K
12:21 637.68 637.71 637.68 637.71 26.6K
12:22 637.70 637.76 637.70 637.76 5.0K
12:23 637.75 637.75 637.72 637.73 11.4K
12:24 637.71 637.74 637.71 637.72 12.1K
12:25 637.69 637.69 637.65 637.68 19.1K
12:26 637.65 637.68 637.65 637.66 101.5K
12:27 637.66 637.66 637.62 637.65 15.4K
12:28 637.64 637.66 637.64 637.66 13.0K
12:29 637.69 637.71 637.66 637.71 10.9K
12:30 637.73 637.73 637.62 637.62 7.1K
12:31 637.63 637.63 637.63 637.63 26.1K
12:32 637.57 637.61 637.56 637.61 16.0K
12:33 637.56 637.60 637.56 637.58 17.0K
12:34 637.58 637.59 637.58 637.59 10.4K
12:35 637.59 637.59 637.56 637.56 7.3K
12:36 637.56 637.56 637.53 637.55 8.0K
12:37 637.55 637.60 637.55 637.60 16.4K
12:38 637.64 637.64 637.61 637.63 14.5K
12:39 637.63 637.63 637.60 637.60 11.6K
12:40 637.60 637.61 637.58 637.58 8.2K
12:41 637.64 637.64 637.64 637.64 22.3K
12:42 637.66 637.67 637.66 637.67 20.3K
12:43 637.65 637.65 637.62 637.62 27.2K
12:44 637.60 637.60 637.59 637.59 9.7K
12:45 637.61 637.65 637.61 637.65 30.4K
12:46 637.65 637.66 637.64 637.64 25.2K
12:47 637.64 637.66 637.60 637.60 29.4K
12:48 637.64 637.64 637.64 637.64 17.6K
12:49 637.64 637.67 637.64 637.66 28.7K
12:50 637.66 637.76 637.66 637.76 38.0K
12:51 637.76 637.77 637.74 637.75 13.2K
12:52 637.75 637.77 637.70 637.70 30.6K
12:53 637.70 637.71 637.70 637.71 23.3K
12:54 637.69 637.69 637.67 637.69 22.8K
12:55 637.69 637.72 637.69 637.72 11.2K
12:56 637.71 637.71 637.70 637.70 8.3K
12:57 637.75 637.75 637.67 637.67 17.4K
12:58 637.65 637.68 637.65 637.68 9.5K
12:59 637.68 637.69 637.65 637.69 11.7K
13:00 637.67 637.67 637.66 637.67 17.9K
13:01 637.67 637.76 637.67 637.76 13.2K
13:02 637.74 637.76 637.74 637.76 13.3K
13:03 637.74 637.74 637.69 637.70 25.6K
13:04 637.72 637.74 637.72 637.74 10.6K
13:05 637.72 637.72 637.69 637.69 16.1K
13:06 637.69 637.69 637.64 637.64 67.9K
13:07 637.68 637.71 637.68 637.71 16.7K
13:08 637.76 637.76 637.72 637.73 4.8K
13:09 637.74 637.74 637.72 637.72 10.8K
13:10 637.75 637.75 637.67 637.67 14.9K
13:11 637.67 637.67 637.67 637.67 10.1K
13:12 637.64 637.67 637.63 637.63 44.1K
13:13 637.65 637.65 637.63 637.65 18.7K
13:14 637.67 637.67 637.67 637.67 13.0K
13:15 637.67 637.71 637.67 637.71 11.8K
13:16 637.71 637.71 637.71 637.71 17.9K
13:17 637.72 637.72 637.70 637.70 12.7K
13:18 637.70 637.71 637.69 637.69 13.2K
13:19 637.69 637.69 637.68 637.68 12.2K
13:20 637.70 637.70 637.68 637.68 14.7K
13:21 637.66 637.69 637.63 637.68 20.0K
13:22 637.70 637.70 637.67 637.67 25.4K
13:23 637.72 637.72 637.71 637.72 16.3K
13:24 637.74 637.75 637.74 637.74 12.5K
13:25 637.74 637.75 637.74 637.75 75.1K
13:26 637.78 637.82 637.78 637.82 45.9K
13:27 637.82 637.87 637.82 637.87 37.4K
13:28 637.87 637.90 637.87 637.87 21.0K
13:29 637.89 637.90 637.89 637.90 18.8K
13:30 637.90 637.90 637.89 637.89 19.8K
13:31 637.90 637.90 637.87 637.89 22.0K
13:32 637.86 637.86 637.82 637.82 28.1K
13:33 637.80 637.81 637.80 637.80 10.4K
13:34 637.80 637.90 637.80 637.90 29.0K
13:35 637.89 637.95 637.89 637.95 33.6K
13:36 638.02 638.19 638.02 638.14 8.0K
13:37 638.15 638.18 638.15 638.18 13.3K
13:38 638.15 638.20 638.15 638.20 10.7K
13:39 638.21 638.26 638.17 638.17 27.3K
13:40 638.18 638.20 638.18 638.20 15.9K
13:41 638.17 638.26 638.17 638.26 7.0K
13:42 638.24 638.26 638.23 638.26 20.9K
13:43 638.26 638.26 638.16 638.16 22.1K
13:44 638.14 638.17 638.14 638.17 25.6K
13:45 638.19 638.19 638.12 638.14 38.1K
13:46 638.14 638.22 638.14 638.22 17.7K
13:47 638.19 638.19 638.16 638.19 36.6K
13:48 638.16 638.16 638.16 638.16 17.1K
13:49 638.13 638.17 638.13 638.16 15.4K
13:50 638.16 638.16 638.13 638.14 39.8K
13:51 638.15 638.15 638.13 638.13 26.7K
13:52 638.13 638.13 638.12 638.12 30.9K
13:53 638.11 638.11 638.08 638.08 12.6K
13:54 638.08 638.13 638.05 638.13 12.3K
13:55 638.12 638.13 638.10 638.11 12.4K
13:56 638.12 638.13 638.08 638.08 9.7K
13:57 638.08 638.08 638.07 638.07 15.1K
13:58 638.08 638.10 638.08 638.10 27.9K
13:59 638.12 638.15 638.12 638.15 28.9K
14:00 638.14 638.15 638.14 638.15 17.4K
14:01 638.13 638.17 638.11 638.17 13.3K
14:02 638.18 638.18 638.15 638.15 20.0K
14:03 638.14 638.18 638.14 638.18 6.5K
14:04 638.19 638.22 638.19 638.20 9.7K
14:05 638.23 638.27 638.23 638.27 46.8K
14:06 638.28 638.31 638.28 638.29 14.1K
14:07 638.36 638.68 638.36 638.62 20.8K
14:08 638.59 638.59 638.52 638.54 15.7K
14:09 638.57 638.60 638.57 638.59 29.1K
14:10 638.55 638.55 638.46 638.55 12.9K
14:11 638.57 638.62 638.55 638.62 4.0K
14:12 638.63 638.71 638.63 638.69 15.3K
14:13 638.67 638.73 638.67 638.70 25.1K
14:14 638.69 638.72 638.69 638.70 16.0K
14:15 638.71 638.71 638.70 638.71 25.5K
14:16 638.78 638.78 638.72 638.74 13.8K
14:17 638.74 638.75 638.74 638.74 20.7K
14:18 638.70 638.70 638.66 638.66 17.6K
14:19 638.64 638.64 638.60 638.60 12.6K
14:20 638.62 638.65 638.59 638.59 10.8K
14:21 638.59 638.59 638.55 638.57 13.4K
14:22 638.57 638.58 638.57 638.58 14.3K
14:23 638.59 638.59 638.59 638.59 6.4K
14:24 638.62 638.62 638.53 638.53 63.6K
14:25 638.50 638.58 638.50 638.58 36.0K
14:26 638.59 638.59 638.52 638.52 16.9K
14:27 638.52 638.52 638.51 638.51 15.1K
14:28 638.50 638.51 638.47 638.51 9.5K
14:29 638.48 638.48 638.47 638.48 20.4K
14:30 638.48 638.51 638.47 638.47 39.6K
14:31 638.49 638.49 638.48 638.49 14.7K
14:32 638.50 638.55 638.50 638.55 17.8K
14:33 638.52 638.53 638.48 638.51 66.4K
14:34 638.51 638.56 638.50 638.56 67.2K
14:35 638.52 638.57 638.52 638.55 25.6K
14:36 638.55 638.61 638.54 638.61 26.3K
14:37 638.60 638.60 638.55 638.58 11.3K
14:38 638.58 638.58 638.54 638.58 24.1K
14:39 638.60 638.60 638.57 638.57 9.9K
14:40 638.54 638.54 638.40 638.40 43.5K
14:41 638.41 638.41 638.38 638.41 24.7K
14:42 638.41 638.41 638.40 638.40 18.5K
14:43 638.40 638.40 638.37 638.37 18.5K
14:44 638.37 638.38 638.34 638.34 30.7K
14:45 638.33 638.36 638.33 638.35 19.8K
14:46 638.35 638.41 638.35 638.41 29.8K
14:47 638.40 638.44 638.40 638.41 14.1K
14:48 638.42 638.44 638.42 638.42 34.2K
14:49 638.43 638.52 638.43 638.51 26.3K
14:50 638.51 638.51 638.46 638.46 34.7K
14:51 638.47 638.48 638.44 638.48 34.2K
14:52 638.49 638.52 638.47 638.52 15.2K
14:53 638.49 638.49 638.44 638.44 16.8K
14:54 638.45 638.52 638.45 638.52 13.6K
14:55 638.53 638.54 638.51 638.51 28.6K
14:56 638.50 638.50 638.47 638.47 24.1K
14:57 638.49 638.49 638.46 638.47 40.6K
14:58 638.47 638.48 638.45 638.48 13.0K
14:59 638.47 638.49 638.45 638.45 18.0K
15:00 638.47 638.50 638.47 638.49 17.5K
15:01 638.55 638.58 638.55 638.58 19.4K
15:02 638.63 638.63 638.52 638.52 21.1K
15:03 638.47 638.47 638.43 638.46 27.3K
15:04 638.44 638.52 638.44 638.52 19.5K
15:05 638.50 638.54 638.50 638.54 25.9K
15:06 638.54 638.54 638.53 638.53 27.0K
15:07 638.54 638.54 638.54 638.54 27.8K
15:08 638.55 638.55 638.52 638.55 19.5K
15:09 638.57 638.57 638.55 638.57 28.8K
15:10 638.58 638.58 638.54 638.54 12.6K
15:11 638.57 638.57 638.57 638.57 78.0K
15:12 638.57 638.57 638.55 638.56 17.9K
15:13 638.56 638.56 638.54 638.54 36.0K
15:14 638.52 638.61 638.52 638.61 20.0K
15:15 638.58 638.58 638.57 638.58 26.2K
15:16 638.59 638.60 638.58 638.60 22.2K
15:17 638.59 638.60 638.58 638.60 14.9K
15:18 638.59 638.59 638.56 638.56 29.3K
15:19 638.57 638.57 638.53 638.54 28.0K
15:20 638.53 638.55 638.52 638.53 37.5K
15:21 638.53 638.54 638.52 638.52 65.3K
15:22 638.50 638.55 638.49 638.55 33.7K
15:23 638.52 638.53 638.50 638.53 24.1K
15:24 638.52 638.53 638.49 638.50 60.1K
15:25 638.51 638.51 638.47 638.49 19.2K
15:26 638.50 638.50 638.46 638.46 37.5K
15:27 638.45 638.46 638.43 638.43 32.4K
15:28 638.45 638.49 638.45 638.49 26.6K
15:29 638.48 638.51 638.48 638.51 29.7K
15:30 638.50 638.50 638.46 638.46 20.3K
15:31 638.46 638.52 638.46 638.52 50.2K
15:32 638.51 638.55 638.51 638.52 85.0K
15:33 638.55 638.58 638.55 638.55 76.7K
15:34 638.56 638.56 638.54 638.54 67.7K
15:35 638.55 638.55 638.48 638.50 33.3K
15:36 638.47 638.51 638.47 638.50 52.9K
15:37 638.50 638.52 638.50 638.52 103.0K
15:38 638.51 638.53 638.51 638.51 56.6K
15:39 638.52 638.52 638.47 638.47 51.5K
15:40 638.49 638.51 638.49 638.51 37.2K
15:41 638.52 638.54 638.52 638.54 60.8K
15:42 638.55 638.58 638.55 638.58 35.3K
15:43 638.60 638.60 638.54 638.54 33.0K
15:44 638.56 638.56 638.53 638.56 155.5K
15:45 638.54 638.54 638.51 638.51 94.2K
15:46 638.50 638.50 638.49 638.49 37.4K
15:47 638.50 638.52 638.50 638.52 44.2K
15:48 638.53 638.56 638.52 638.56 47.6K
15:49 638.64 638.69 638.64 638.69 41.4K
15:50 638.63 638.79 638.63 638.79 612.6K
15:51 638.78 638.94 638.78 638.94 172.7K
15:52 638.99 639.11 638.98 639.11 234.9K
15:53 639.09 639.10 639.08 639.10 87.3K
15:54 639.06 639.08 639.03 639.05 86.8K
15:55 639.08 639.12 639.03 639.12 133.0K
15:56 639.14 639.14 639.08 639.08 74.5K
15:57 639.02 639.06 638.98 638.98 117.7K
15:58 638.93 638.93 638.89 638.89 129.2K
15:59 638.91 638.91 638.83 638.84 275.3K
16:00 639.51 639.51 639.27 639.30 4,173.5K
16:01 639.25 639.37 639.25 639.37 575.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし