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
09:30 640.05 640.08 639.95 639.95 270.4K
09:31 640.00 640.01 639.99 640.01 17.6K
09:32 640.06 640.20 640.06 640.20 17.9K
09:33 640.20 640.22 640.20 640.21 11.1K
09:34 640.20 640.22 640.19 640.19 18.3K
09:35 640.11 640.11 640.04 640.04 17.1K
09:36 640.08 640.19 640.08 640.19 23.3K
09:37 640.30 640.32 640.27 640.32 7.5K
09:38 640.33 640.33 640.31 640.33 19.7K
09:39 640.30 640.30 640.26 640.26 12.3K
09:40 640.23 640.28 640.23 640.27 31.9K
09:41 640.25 640.26 640.25 640.26 19.0K
09:42 640.24 640.24 640.17 640.17 71.4K
09:43 640.13 640.16 640.13 640.13 40.7K
09:44 640.08 640.13 640.08 640.12 31.4K
09:45 640.21 640.21 640.15 640.19 15.5K
09:46 640.19 640.19 640.16 640.18 12.1K
09:47 640.19 640.24 640.16 640.16 7.8K
09:48 640.14 640.26 640.14 640.24 21.2K
09:49 640.27 640.27 640.26 640.26 26.4K
09:50 640.28 640.33 640.28 640.29 37.9K
09:51 640.27 640.33 640.27 640.33 15.0K
09:52 640.24 640.27 640.22 640.22 5.2K
09:53 640.24 640.24 640.21 640.24 0.0K
09:54 640.21 640.25 640.21 640.24 0.3K
09:55 640.23 640.23 640.20 640.20 13.7K
09:56 640.21 640.22 640.20 640.20 23.4K
09:57 640.20 640.20 640.11 640.13 12.4K
09:58 640.12 640.12 640.07 640.09 13.1K
09:59 640.03 640.07 640.03 640.07 30.8K
10:00 640.12 640.12 640.00 640.00 45.4K
10:01 639.95 640.08 639.95 640.06 24.1K
10:02 640.09 640.09 640.06 640.08 48.4K
10:03 640.05 640.08 640.02 640.02 18.0K
10:04 640.00 640.00 639.95 639.95 20.8K
10:05 639.95 639.96 639.93 639.96 17.7K
10:06 639.97 639.97 639.95 639.97 10.3K
10:07 639.95 639.95 639.81 639.81 15.7K
10:08 639.83 639.85 639.81 639.85 19.0K
10:09 639.85 639.86 639.82 639.82 31.7K
10:10 639.85 639.85 639.72 639.72 3,197.4K
10:11 639.68 639.68 639.59 639.59 63.3K
10:12 639.62 639.62 639.56 639.56 148.6K
10:13 639.56 639.64 639.55 639.64 29.2K
10:14 639.76 639.76 639.69 639.69 18.5K
10:15 639.69 639.72 639.69 639.72 210.7K
10:16 639.71 639.72 639.66 639.68 20.0K
10:17 639.67 639.71 639.67 639.68 28.2K
10:18 639.74 639.75 639.70 639.75 12.5K
10:19 639.75 639.79 639.75 639.79 23.9K
10:20 639.77 639.77 639.73 639.73 45.6K
10:21 639.80 639.84 639.80 639.84 14.3K
10:22 639.81 639.81 639.78 639.81 17.7K
10:23 639.81 639.90 639.81 639.87 21.0K
10:24 639.88 639.88 639.82 639.82 121.2K
10:25 639.80 639.81 639.80 639.81 64.5K
10:26 639.82 639.90 639.82 639.87 157.8K
10:27 639.86 639.92 639.83 639.83 17.8K
10:28 639.82 639.88 639.82 639.83 184.4K
10:29 639.79 639.79 639.78 639.79 29.2K
10:30 639.80 639.80 639.77 639.78 15.5K
10:31 639.78 639.78 639.69 639.73 254.9K
10:32 639.76 639.76 639.70 639.70 19.5K
10:33 639.67 639.69 639.61 639.61 20.9K
10:34 639.62 639.62 639.55 639.55 61.0K
10:35 639.55 639.57 639.54 639.54 12.2K
10:36 639.54 639.60 639.54 639.60 20.2K
10:37 639.61 639.61 639.54 639.55 31.1K
10:38 639.57 639.58 639.57 639.57 20.0K
10:39 639.60 639.63 639.60 639.63 19.2K
10:40 639.64 639.67 639.63 639.66 12.8K
10:41 639.59 639.62 639.54 639.54 20.5K
10:42 639.54 639.59 639.50 639.57 24.9K
10:43 639.59 639.59 639.55 639.56 14.8K
10:44 639.56 639.56 639.54 639.55 18.9K
10:45 639.55 639.55 639.54 639.54 14.6K
10:46 639.50 639.50 639.44 639.48 18.1K
10:47 639.43 639.43 639.33 639.33 15.8K
10:48 639.34 639.35 639.31 639.35 28.1K
10:49 639.38 639.38 639.34 639.34 36.9K
10:50 639.30 639.30 639.23 639.26 31.1K
10:51 639.25 639.29 639.25 639.26 19.8K
10:52 639.25 639.26 639.19 639.19 26.8K
10:53 639.17 639.17 639.16 639.17 24.2K
10:54 639.13 639.13 638.97 638.97 29.2K
10:55 638.94 639.15 638.94 639.15 26.3K
10:56 639.21 639.21 639.16 639.16 23.7K
10:57 639.06 639.10 639.05 639.10 24.5K
10:58 639.19 639.33 639.19 639.33 58.9K
10:59 639.31 639.31 639.28 639.31 17.8K
11:00 639.35 639.41 639.35 639.41 30.8K
11:01 639.41 639.44 639.41 639.44 24.2K
11:02 639.46 639.49 639.46 639.49 11.4K
11:03 639.51 639.58 639.51 639.58 17.6K
11:04 639.58 639.59 639.49 639.49 173.7K
11:05 639.51 639.54 639.51 639.54 9.5K
11:06 639.58 639.59 639.55 639.55 26.5K
11:07 639.57 639.61 639.55 639.61 30.4K
11:08 639.71 639.71 639.66 639.67 23.1K
11:09 639.63 639.63 639.57 639.57 26.0K
11:10 639.61 639.61 639.60 639.60 10.9K
11:11 639.62 639.67 639.61 639.67 37.4K
11:12 639.72 639.73 639.69 639.69 16.9K
11:13 639.70 639.76 639.70 639.75 33.7K
11:14 639.83 639.83 639.68 639.70 18.8K
11:15 639.72 639.77 639.72 639.77 17.8K
11:16 639.75 639.79 639.75 639.79 22.5K
11:17 639.78 639.78 639.73 639.75 6.1K
11:18 639.73 639.74 639.67 639.74 24.0K
11:19 639.72 639.74 639.72 639.73 22.4K
11:20 639.73 639.73 639.69 639.69 16.5K
11:21 639.65 639.69 639.64 639.64 54.8K
11:22 639.64 639.65 639.63 639.63 19.9K
11:23 639.64 639.64 639.60 639.62 18.6K
11:24 639.62 639.64 639.61 639.61 18.5K
11:25 639.60 639.64 639.60 639.62 16.2K
11:26 639.61 639.64 639.61 639.63 13.1K
11:27 639.63 639.63 639.60 639.62 15.9K
11:28 639.61 639.63 639.61 639.63 15.5K
11:29 639.62 639.62 639.58 639.58 17.0K
11:30 639.57 639.57 639.55 639.55 24.9K
11:31 639.60 639.60 639.56 639.58 10.5K
11:32 639.61 639.62 639.56 639.56 11.8K
11:33 639.54 639.58 639.54 639.54 15.7K
11:34 639.57 639.59 639.54 639.54 13.0K
11:35 639.54 639.54 639.52 639.52 13.7K
11:36 639.51 639.55 639.51 639.55 19.6K
11:37 639.52 639.52 639.46 639.49 13.9K
11:38 639.50 639.50 639.41 639.41 7.2K
11:39 639.38 639.38 639.33 639.36 16.2K
11:40 639.40 639.40 639.36 639.37 26.5K
11:41 639.35 639.39 639.35 639.35 29.0K
11:42 639.34 639.35 639.29 639.29 15.2K
11:43 639.31 639.31 639.22 639.22 24.9K
11:44 639.22 639.27 639.21 639.27 22.5K
11:45 639.26 639.26 639.22 639.22 30.0K
11:46 639.17 639.17 639.15 639.16 42.6K
11:47 639.16 639.16 639.07 639.07 30.1K
11:48 639.11 639.12 639.06 639.11 18.3K
11:49 639.11 639.13 639.09 639.13 18.5K
11:50 639.11 639.17 639.11 639.17 28.1K
11:51 639.19 639.21 639.17 639.17 44.1K
11:52 639.16 639.17 639.14 639.16 64.9K
11:53 639.14 639.14 639.10 639.10 50.7K
11:54 639.10 639.10 638.98 638.98 50.8K
11:55 638.96 639.00 638.88 638.88 71.0K
11:56 638.87 638.90 638.80 638.90 107.6K
11:57 638.87 638.87 638.82 638.82 60.3K
11:58 638.85 638.85 638.82 638.85 27.0K
11:59 638.83 638.85 638.80 638.81 32.5K
12:00 638.79 638.79 638.70 638.72 23.3K
12:01 638.70 638.74 638.69 638.74 46.1K
12:02 638.74 638.76 638.72 638.72 17.9K
12:03 638.77 638.77 638.70 638.70 27.7K
12:04 638.69 638.73 638.68 638.73 18.3K
12:05 638.73 638.77 638.73 638.73 15.4K
12:06 638.78 638.78 638.75 638.78 25.9K
12:07 638.73 638.82 638.73 638.82 15.8K
12:08 638.79 638.79 638.75 638.76 19.8K
12:09 638.73 638.75 638.73 638.73 24.4K
12:10 638.73 638.73 638.71 638.73 36.3K
12:11 638.74 638.75 638.71 638.75 11.2K
12:12 638.75 638.82 638.75 638.80 18.9K
12:13 638.79 638.82 638.75 638.82 29.3K
12:14 638.83 638.85 638.83 638.83 15.1K
12:15 638.83 638.83 638.78 638.79 15.9K
12:16 638.76 638.77 638.76 638.77 31.7K
12:17 638.77 638.87 638.77 638.87 23.1K
12:18 638.87 638.88 638.85 638.85 15.0K
12:19 638.83 638.84 638.83 638.84 17.1K
12:20 638.83 638.83 638.80 638.82 20.0K
12:21 638.82 638.82 638.81 638.82 18.7K
12:22 638.83 638.83 638.70 638.79 68.3K
12:23 638.79 638.79 638.76 638.76 43.1K
12:24 638.81 638.81 638.76 638.80 18.4K
12:25 638.81 638.85 638.80 638.82 15.3K
12:26 638.80 638.80 638.80 638.80 18.4K
12:27 638.81 638.83 638.81 638.82 17.9K
12:28 638.86 638.86 638.82 638.84 15.3K
12:29 638.85 638.89 638.85 638.86 24.2K
12:30 638.86 638.86 638.86 638.86 12.3K
12:31 638.86 638.88 638.84 638.84 13.9K
12:32 638.87 638.87 638.86 638.86 11.0K
12:33 638.88 638.90 638.88 638.90 12.6K
12:34 638.90 638.93 638.90 638.91 14.1K
12:35 638.94 638.97 638.91 638.97 22.9K
12:36 638.97 639.01 638.97 639.00 15.9K
12:37 638.99 639.02 638.99 639.02 26.4K
12:38 638.97 639.03 638.97 639.03 22.4K
12:39 639.05 639.05 638.99 639.00 12.4K
12:40 639.00 639.00 638.95 638.95 35.5K
12:41 638.98 639.06 638.98 639.06 28.4K
12:42 639.07 639.07 639.05 639.05 25.5K
12:43 639.05 639.05 639.04 639.04 23.6K
12:44 639.04 639.04 639.00 639.00 29.2K
12:45 638.99 638.99 638.98 638.98 26.0K
12:46 638.98 639.00 638.98 639.00 34.4K
12:47 639.00 639.00 638.97 638.97 46.8K
12:48 638.97 638.98 638.97 638.98 31.6K
12:49 638.97 638.97 638.93 638.94 24.4K
12:50 638.97 639.00 638.97 639.00 28.3K
12:51 639.04 639.08 639.04 639.06 20.4K
12:52 639.06 639.06 638.98 639.04 19.8K
12:53 639.02 639.04 639.02 639.04 25.4K
12:54 639.04 639.09 639.03 639.09 20.5K
12:55 639.08 639.08 639.03 639.05 42.3K
12:56 639.07 639.12 639.07 639.12 19.8K
12:57 639.13 639.13 639.11 639.11 35.4K
12:58 639.11 639.12 639.07 639.07 37.7K
12:59 639.08 639.08 639.05 639.05 29.0K
13:00 639.05 639.07 639.05 639.07 24.8K
13:01 639.13 639.18 639.13 639.18 31.9K
13:02 639.19 639.21 639.19 639.21 21.9K
13:03 639.17 639.21 639.17 639.21 21.1K
13:04 639.22 639.24 639.20 639.24 19.3K
13:05 639.22 639.22 639.19 639.20 20.6K
13:06 639.25 639.30 639.25 639.30 48.9K
13:07 639.30 639.30 639.27 639.30 25.9K
13:08 639.31 639.36 639.31 639.36 20.9K
13:09 639.38 639.51 639.38 639.51 20.2K
13:10 639.51 639.51 639.40 639.40 22.2K
13:11 639.41 639.46 639.41 639.46 29.2K
13:12 639.44 639.46 639.44 639.46 32.0K
13:13 639.50 639.50 639.48 639.48 12.4K
13:14 639.50 639.56 639.50 639.56 28.1K
13:15 639.63 639.63 639.61 639.61 23.6K
13:16 639.62 639.66 639.62 639.66 24.5K
13:17 639.63 639.67 639.63 639.67 23.3K
13:18 639.65 639.66 639.64 639.65 27.6K
13:19 639.64 639.64 639.63 639.63 26.0K
13:20 639.64 639.64 639.56 639.56 23.4K
13:21 639.52 639.52 639.47 639.47 31.6K
13:22 639.48 639.55 639.48 639.55 23.1K
13:23 639.52 639.56 639.52 639.56 22.4K
13:24 639.56 639.60 639.55 639.57 15.4K
13:25 639.57 639.58 639.57 639.58 27.7K
13:26 639.58 639.58 639.53 639.57 20.0K
13:27 639.60 639.60 639.58 639.60 22.3K
13:28 639.59 639.59 639.50 639.50 28.2K
13:29 639.53 639.53 639.50 639.51 21.7K
13:30 639.52 639.52 639.49 639.51 24.2K
13:31 639.52 639.52 639.52 639.52 20.9K
13:32 639.51 639.51 639.47 639.48 27.9K
13:33 639.51 639.51 639.49 639.49 25.3K
13:34 639.49 639.50 639.49 639.50 35.0K
13:35 639.51 639.51 639.49 639.49 31.0K
13:36 639.47 639.47 639.43 639.46 158.0K
13:37 639.48 639.48 639.45 639.45 24.3K
13:38 639.43 639.44 639.40 639.40 28.9K
13:39 639.39 639.42 639.34 639.42 32.8K
13:40 639.39 639.41 639.39 639.40 28.8K
13:41 639.40 639.43 639.40 639.43 39.7K
13:42 639.42 639.43 639.37 639.37 34.0K
13:43 639.42 639.42 639.42 639.42 19.2K
13:44 639.38 639.42 639.38 639.42 51.7K
13:45 639.41 639.42 639.38 639.42 41.5K
13:46 639.40 639.40 639.40 639.40 17.5K
13:47 639.45 639.52 639.45 639.52 33.8K
13:48 639.53 639.54 639.53 639.54 25.6K
13:49 639.52 639.56 639.52 639.56 19.0K
13:50 639.56 639.59 639.56 639.57 45.4K
13:51 639.60 639.60 639.57 639.58 27.8K
13:52 639.58 639.58 639.53 639.53 66.9K
13:53 639.48 639.50 639.47 639.47 26.2K
13:54 639.46 639.56 639.46 639.56 40.9K
13:55 639.56 639.57 639.56 639.57 32.5K
13:56 639.56 639.56 639.55 639.56 25.0K
13:57 639.54 639.56 639.54 639.55 23.0K
13:58 639.55 639.57 639.55 639.57 25.4K
13:59 639.60 639.60 639.59 639.60 61.5K
14:00 639.61 639.62 639.59 639.62 56.0K
14:01 639.61 639.61 639.61 639.61 34.4K
14:02 639.64 639.64 639.62 639.63 15.9K
14:03 639.63 639.63 639.61 639.61 19.1K
14:04 639.57 639.57 639.55 639.55 144.8K
14:05 639.57 639.61 639.57 639.58 37.1K
14:06 639.60 639.65 639.60 639.62 25.7K
14:07 639.62 639.66 639.58 639.66 31.5K
14:08 639.66 639.70 639.66 639.69 37.4K
14:09 639.73 639.73 639.70 639.70 13.9K
14:10 639.70 639.72 639.68 639.72 35.6K
14:11 639.72 639.72 639.69 639.69 20.9K
14:12 639.73 639.77 639.73 639.77 88.2K
14:13 639.75 639.79 639.75 639.77 32.2K
14:14 639.78 639.82 639.78 639.81 27.6K
14:15 639.79 639.88 639.78 639.88 36.0K
14:16 639.87 639.94 639.87 639.94 22.1K
14:17 639.95 639.95 639.93 639.93 48.4K
14:18 639.92 639.94 639.92 639.92 28.9K
14:19 639.93 639.94 639.92 639.92 13.0K
14:20 639.92 639.92 639.87 639.87 47.0K
14:21 639.90 639.90 639.90 639.90 34.2K
14:22 639.92 639.95 639.92 639.95 24.6K
14:23 639.95 640.01 639.95 639.97 26.8K
14:24 640.00 640.04 640.00 640.04 19.0K
14:25 640.07 640.07 640.05 640.06 17.2K
14:26 640.03 640.07 640.03 640.07 14.9K
14:27 640.04 640.09 640.04 640.09 27.8K
14:28 640.08 640.11 640.08 640.11 16.6K
14:29 640.09 640.13 640.09 640.13 24.6K
14:30 640.11 640.14 640.11 640.14 10.0K
14:31 640.14 640.15 640.14 640.14 9.4K
14:32 640.12 640.22 640.12 640.22 29.1K
14:33 640.21 640.24 640.20 640.20 34.6K
14:34 640.23 640.29 640.23 640.29 30.5K
14:35 640.26 640.33 640.26 640.33 21.1K
14:36 640.35 640.43 640.35 640.43 167.0K
14:37 640.43 640.52 640.43 640.52 22.5K
14:38 640.53 640.55 640.52 640.55 19.0K
14:39 640.55 640.59 640.55 640.59 13.9K
14:40 640.58 640.59 640.56 640.58 43.0K
14:41 640.59 640.60 640.55 640.55 13.5K
14:42 640.53 640.55 640.53 640.53 21.6K
14:43 640.53 640.61 640.53 640.61 20.8K
14:44 640.61 640.64 640.59 640.59 66.0K
14:45 640.60 640.61 640.58 640.61 29.0K
14:46 640.62 640.62 640.59 640.59 25.4K
14:47 640.59 640.59 640.56 640.57 21.2K
14:48 640.58 640.60 640.58 640.60 19.8K
14:49 640.60 640.65 640.60 640.60 39.3K
14:50 640.61 640.61 640.56 640.56 25.8K
14:51 640.54 640.59 640.54 640.59 17.5K
14:52 640.63 640.63 640.59 640.59 17.6K
14:53 640.60 640.60 640.56 640.56 43.3K
14:54 640.56 640.59 640.56 640.57 26.1K
14:55 640.52 640.52 640.49 640.49 20.3K
14:56 640.47 640.50 640.47 640.49 21.1K
14:57 640.55 640.58 640.55 640.57 48.4K
14:58 640.56 640.60 640.55 640.55 23.9K
14:59 640.55 640.61 640.55 640.61 26.7K
15:00 640.59 640.59 640.56 640.56 37.0K
15:01 640.61 640.65 640.61 640.65 189.4K
15:02 640.63 640.64 640.63 640.64 29.5K
15:03 640.66 640.69 640.66 640.67 50.2K
15:04 640.71 640.71 640.68 640.70 30.9K
15:05 640.73 640.76 640.71 640.76 23.9K
15:06 640.76 640.76 640.72 640.76 19.3K
15:07 640.75 640.76 640.75 640.76 23.0K
15:08 640.75 640.79 640.75 640.79 71.6K
15:09 640.79 640.81 640.78 640.81 25.2K
15:10 640.84 640.84 640.82 640.83 20.9K
15:11 640.83 640.89 640.83 640.89 19.7K
15:12 640.89 640.89 640.86 640.86 22.9K
15:13 640.86 640.86 640.82 640.82 24.9K
15:14 640.82 640.82 640.79 640.79 21.8K
15:15 640.81 640.81 640.77 640.77 42.4K
15:16 640.75 640.75 640.69 640.72 29.1K
15:17 640.72 640.79 640.72 640.79 13.5K
15:18 640.81 640.89 640.81 640.89 31.4K
15:19 640.91 640.92 640.91 640.92 18.9K
15:20 640.93 640.96 640.93 640.93 48.6K
15:21 640.92 640.95 640.91 640.91 28.0K
15:22 640.89 640.90 640.89 640.89 30.5K
15:23 640.87 640.88 640.87 640.87 52.3K
15:24 640.90 640.92 640.89 640.90 28.7K
15:25 640.89 640.92 640.89 640.89 17.6K
15:26 640.92 640.92 640.85 640.91 27.6K
15:27 640.92 641.02 640.92 641.00 59.3K
15:28 641.03 641.03 641.01 641.01 29.1K
15:29 640.98 641.00 640.98 641.00 42.1K
15:30 640.99 641.01 640.99 641.01 22.1K
15:31 641.03 641.03 641.01 641.01 31.7K
15:32 641.03 641.03 641.01 641.02 25.7K
15:33 641.03 641.03 640.99 640.99 23.8K
15:34 641.01 641.01 640.97 640.97 18.8K
15:35 640.99 640.99 640.94 640.96 18.0K
15:36 640.97 640.97 640.92 640.92 19.5K
15:37 640.95 640.95 640.92 640.93 17.3K
15:38 640.96 640.96 640.94 640.94 24.3K
15:39 640.92 640.95 640.92 640.92 25.0K
15:40 640.95 641.05 640.95 641.03 22.3K
15:41 641.08 641.09 641.06 641.06 34.6K
15:42 641.07 641.08 641.06 641.08 33.5K
15:43 641.11 641.13 641.10 641.13 69.7K
15:44 641.14 641.14 641.07 641.07 24.0K
15:45 641.08 641.08 641.06 641.07 27.8K
15:46 641.10 641.10 641.07 641.09 149.9K
15:47 641.06 641.08 641.05 641.05 26.5K
15:48 641.06 641.13 641.06 641.11 30.7K
15:49 641.11 641.13 641.09 641.09 25.3K
15:50 641.11 641.11 641.09 641.10 42.1K
15:51 641.15 641.15 641.08 641.08 54.7K
15:52 641.08 641.08 641.03 641.03 57.7K
15:53 641.05 641.05 641.03 641.05 46.1K
15:54 641.02 641.02 640.97 640.97 42.5K
15:55 641.01 641.01 640.87 640.87 72.1K
15:56 640.85 640.87 640.85 640.86 45.9K
15:57 640.88 640.88 640.77 640.77 64.0K
15:58 640.76 640.77 640.72 640.72 41.4K
15:59 640.71 640.71 640.55 640.57 85.4K
16:00 640.59 640.59 640.45 640.48 315.0K
16:01 640.48 640.50 640.48 640.50 849.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし