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
09:30 645.64 645.69 645.64 645.69 218.6K
09:31 645.71 645.86 645.71 645.86 9.9K
09:32 645.82 645.91 645.82 645.91 20.1K
09:33 645.94 645.97 645.92 645.97 24.5K
09:34 645.91 645.93 645.91 645.93 13.3K
09:35 645.94 645.94 645.91 645.91 19.1K
09:36 645.88 645.88 645.84 645.84 16.8K
09:37 645.82 645.89 645.81 645.81 9.5K
09:38 645.79 645.81 645.79 645.81 10.5K
09:39 645.80 645.80 645.76 645.79 20.9K
09:40 645.77 645.77 645.71 645.73 23.0K
09:41 645.70 645.74 645.70 645.74 10.0K
09:42 645.77 645.81 645.76 645.81 8.6K
09:43 645.86 645.88 645.86 645.88 15.3K
09:44 645.90 645.91 645.89 645.89 13.9K
09:45 645.93 645.98 645.93 645.98 71.2K
09:46 645.98 645.98 645.96 645.97 7.7K
09:47 645.97 645.98 645.97 645.98 6.2K
09:48 646.08 646.08 646.01 646.01 12.8K
09:49 646.10 646.15 646.10 646.12 14.8K
09:50 646.12 646.12 646.06 646.06 8.8K
09:51 646.07 646.08 646.07 646.08 26.8K
09:52 646.08 646.08 646.03 646.03 10.8K
09:53 646.05 646.06 646.03 646.03 18.7K
09:54 646.02 646.02 645.97 645.97 26.3K
09:55 645.91 646.01 645.91 646.01 127.1K
09:56 646.03 646.03 645.97 645.97 33.9K
09:57 645.97 645.97 645.85 645.85 8.9K
09:58 645.85 645.89 645.85 645.86 20.5K
09:59 645.84 645.85 645.81 645.85 16.5K
10:00 645.87 645.87 645.81 645.81 22.3K
10:01 645.92 645.92 645.83 645.84 58.7K
10:02 645.83 645.93 645.83 645.93 0.0K
10:03 645.95 645.99 645.95 645.99 30.2K
10:04 645.99 646.04 645.99 646.03 8.8K
10:05 646.02 646.09 646.02 646.09 15.5K
10:06 646.11 646.12 646.10 646.12 10.2K
10:07 646.14 646.17 646.13 646.17 11.0K
10:08 646.12 646.13 646.11 646.11 15.4K
10:09 646.11 646.15 646.11 646.14 13.2K
10:10 646.15 646.15 646.13 646.13 16.3K
10:11 646.13 646.13 646.08 646.08 14.1K
10:12 646.07 646.07 645.99 645.99 15.9K
10:13 645.95 645.95 645.91 645.91 19.4K
10:14 645.90 645.93 645.90 645.92 44.6K
10:15 645.95 645.98 645.95 645.97 158.6K
10:16 645.95 646.01 645.95 646.01 27.2K
10:17 646.03 646.03 645.99 646.00 9.0K
10:18 645.97 645.99 645.97 645.99 8.5K
10:19 645.97 645.97 645.94 645.96 10.9K
10:20 645.93 645.96 645.92 645.94 12.7K
10:21 645.93 645.94 645.89 645.89 22.6K
10:22 645.91 645.99 645.91 645.96 23.0K
10:23 645.94 645.96 645.94 645.94 29.7K
10:24 645.99 646.00 645.97 646.00 11.3K
10:25 645.99 646.09 645.99 646.06 14.9K
10:26 646.05 646.05 646.02 646.04 31.5K
10:27 646.02 646.02 645.96 645.96 20.3K
10:28 645.96 645.96 645.93 645.94 25.9K
10:29 645.98 645.98 645.93 645.93 25.6K
10:30 645.91 645.91 645.88 645.88 20.3K
10:31 645.88 645.88 645.85 645.86 22.0K
10:32 645.85 645.87 645.81 645.81 19.3K
10:33 645.80 645.82 645.78 645.78 19.1K
10:34 645.79 645.79 645.76 645.79 20.4K
10:35 645.77 645.79 645.71 645.71 29.7K
10:36 645.69 645.71 645.67 645.71 20.9K
10:37 645.69 645.71 645.69 645.71 26.7K
10:38 645.66 645.70 645.66 645.66 25.1K
10:39 645.65 645.65 645.64 645.64 184.4K
10:40 645.64 645.67 645.64 645.65 10.8K
10:41 645.66 645.67 645.60 645.60 14.3K
10:42 645.64 645.64 645.53 645.55 15.6K
10:43 645.57 645.58 645.56 645.57 16.0K
10:44 645.57 645.59 645.57 645.57 16.7K
10:45 645.59 645.60 645.59 645.60 27.3K
10:46 645.60 645.62 645.60 645.62 18.8K
10:47 645.60 645.63 645.60 645.63 108.7K
10:48 645.63 645.66 645.63 645.66 15.8K
10:49 645.68 645.70 645.68 645.69 23.4K
10:50 645.67 645.67 645.59 645.59 12.3K
10:51 645.58 645.62 645.58 645.62 17.1K
10:52 645.63 645.64 645.62 645.62 16.7K
10:53 645.61 645.62 645.61 645.61 19.4K
10:54 645.62 645.67 645.62 645.67 13.2K
10:55 645.69 645.69 645.66 645.66 27.4K
10:56 645.62 645.63 645.61 645.63 8.0K
10:57 645.63 645.74 645.63 645.74 90.7K
10:58 645.76 645.80 645.76 645.80 13.1K
10:59 645.80 645.80 645.76 645.76 8.4K
11:00 645.75 645.75 645.73 645.75 12.4K
11:01 645.73 645.74 645.69 645.69 113.8K
11:02 645.69 645.69 645.63 645.63 9.4K
11:03 645.61 645.61 645.58 645.59 16.8K
11:04 645.61 645.62 645.58 645.58 21.9K
11:05 645.59 645.59 645.57 645.57 15.2K
11:06 645.54 645.54 645.51 645.51 8.4K
11:07 645.54 645.54 645.48 645.48 10.1K
11:08 645.48 645.53 645.45 645.53 115.7K
11:09 645.52 645.56 645.51 645.52 15.0K
11:10 645.50 645.52 645.49 645.49 16.3K
11:11 645.49 645.56 645.49 645.56 45.3K
11:12 645.53 645.53 645.47 645.47 42.3K
11:13 645.46 645.48 645.42 645.42 8.5K
11:14 645.41 645.44 645.41 645.43 16.9K
11:15 645.44 645.44 645.42 645.42 12.0K
11:16 645.41 645.41 645.39 645.39 20.5K
11:17 645.39 645.40 645.36 645.36 14.0K
11:18 645.36 645.36 645.29 645.29 11.9K
11:19 645.26 645.28 645.21 645.21 23.9K
11:20 645.21 645.23 645.18 645.23 8.8K
11:21 645.24 645.25 645.20 645.20 52.3K
11:22 645.22 645.25 645.22 645.25 11.2K
11:23 645.27 645.33 645.27 645.33 113.7K
11:24 645.33 645.35 645.32 645.32 12.5K
11:25 645.30 645.33 645.30 645.32 16.1K
11:26 645.33 645.41 645.31 645.41 85.1K
11:27 645.36 645.41 645.35 645.40 16.7K
11:28 645.43 645.43 645.40 645.42 9.7K
11:29 645.43 645.45 645.43 645.43 9.1K
11:30 645.35 645.36 645.34 645.36 13.2K
11:31 645.39 645.39 645.36 645.39 6.3K
11:32 645.36 645.36 645.35 645.35 15.8K
11:33 645.40 645.42 645.40 645.40 20.5K
11:34 645.43 645.43 645.40 645.40 22.9K
11:35 645.47 645.47 645.42 645.42 15.6K
11:36 645.42 645.50 645.42 645.48 17.1K
11:37 645.48 645.52 645.48 645.52 16.9K
11:38 645.51 645.54 645.51 645.54 133.6K
11:39 645.51 645.51 645.48 645.51 18.5K
11:40 645.50 645.52 645.49 645.51 139.2K
11:41 645.54 645.54 645.51 645.54 8.8K
11:42 645.56 645.57 645.54 645.57 12.0K
11:43 645.57 645.60 645.57 645.59 18.8K
11:44 645.59 645.62 645.59 645.62 12.0K
11:45 645.64 645.64 645.61 645.62 26.9K
11:46 645.57 645.57 645.55 645.55 31.2K
11:47 645.55 645.58 645.55 645.57 28.3K
11:48 645.57 645.57 645.53 645.56 9.2K
11:49 645.53 645.56 645.53 645.56 18.7K
11:50 645.59 645.62 645.58 645.62 50.6K
11:51 645.60 645.62 645.60 645.62 17.6K
11:52 645.61 645.61 645.61 645.61 27.1K
11:53 645.58 645.58 645.57 645.57 20.8K
11:54 645.58 645.58 645.56 645.56 25.9K
11:55 645.57 645.58 645.55 645.55 28.1K
11:56 645.57 645.57 645.55 645.56 9.0K
11:57 645.59 645.62 645.56 645.62 9.6K
11:58 645.62 645.63 645.59 645.61 7.1K
11:59 645.63 645.68 645.63 645.68 19.5K
12:00 645.67 645.70 645.67 645.70 14.6K
12:01 645.69 645.69 645.68 645.68 14.1K
12:02 645.68 645.68 645.67 645.67 19.9K
12:03 645.67 645.68 645.65 645.68 19.9K
12:04 645.64 645.66 645.64 645.64 17.3K
12:05 645.64 645.64 645.56 645.56 33.9K
12:06 645.58 645.58 645.54 645.55 18.2K
12:07 645.58 645.58 645.51 645.51 17.2K
12:08 645.50 645.50 645.42 645.44 17.4K
12:09 645.40 645.47 645.40 645.44 13.4K
12:10 645.44 645.46 645.44 645.45 12.4K
12:11 645.49 645.49 645.45 645.47 16.9K
12:12 645.46 645.46 645.40 645.40 15.1K
12:13 645.38 645.38 645.35 645.35 9.2K
12:14 645.41 645.43 645.38 645.38 10.8K
12:15 645.43 645.46 645.43 645.46 10.5K
12:16 645.45 645.45 645.39 645.39 8.0K
12:17 645.40 645.40 645.37 645.37 11.8K
12:18 645.34 645.34 645.32 645.34 47.9K
12:19 645.34 645.35 645.31 645.33 16.7K
12:20 645.33 645.33 645.24 645.27 17.4K
12:21 645.20 645.20 645.18 645.18 10.8K
12:22 645.13 645.13 645.10 645.11 24.3K
12:23 645.10 645.10 645.09 645.09 11.2K
12:24 645.07 645.07 645.00 645.00 12.9K
12:25 644.99 645.00 644.99 645.00 13.9K
12:26 644.98 645.03 644.98 645.01 11.9K
12:27 645.01 645.01 645.00 645.00 11.5K
12:28 645.00 645.01 644.98 644.98 59.4K
12:29 644.96 645.00 644.96 644.96 115.7K
12:30 644.99 644.99 644.99 644.99 12.0K
12:31 644.99 644.99 644.96 644.99 44.1K
12:32 644.96 644.97 644.96 644.97 9.0K
12:33 644.99 645.03 644.97 645.03 22.4K
12:34 645.01 645.04 645.01 645.02 9.5K
12:35 645.06 645.11 645.06 645.11 19.8K
12:36 645.10 645.19 645.09 645.19 44.0K
12:37 645.17 645.19 645.17 645.18 29.7K
12:38 645.20 645.24 645.20 645.20 19.6K
12:39 645.17 645.17 645.15 645.15 53.1K
12:40 645.13 645.13 645.09 645.09 21.2K
12:41 645.09 645.10 645.09 645.09 25.0K
12:42 645.10 645.11 645.10 645.11 56.0K
12:43 645.11 645.13 645.11 645.13 21.7K
12:44 645.14 645.16 645.12 645.12 12.1K
12:45 645.14 645.14 645.12 645.13 9.5K
12:46 645.13 645.17 645.13 645.17 13.8K
12:47 645.20 645.22 645.20 645.20 14.4K
12:48 645.19 645.24 645.19 645.22 3.6K
12:49 645.20 645.24 645.18 645.24 18.0K
12:50 645.21 645.24 645.21 645.24 4.1K
12:51 645.26 645.29 645.26 645.28 7.4K
12:52 645.28 645.31 645.28 645.31 56.0K
12:53 645.28 645.29 645.28 645.29 95.1K
12:54 645.26 645.32 645.26 645.26 0.0K
12:55 645.29 645.34 645.29 645.34 19.9K
12:56 645.36 645.36 645.35 645.35 12.3K
12:57 645.31 645.37 645.31 645.36 120.8K
12:58 645.35 645.35 645.32 645.33 28.7K
12:59 645.31 645.35 645.31 645.35 16.9K
13:00 645.35 645.35 645.31 645.31 10.9K
13:01 645.33 645.35 645.32 645.35 11.9K
13:02 645.33 645.33 645.31 645.33 10.5K
13:03 645.38 645.38 645.30 645.33 110.5K
13:04 645.33 645.35 645.30 645.35 17.6K
13:05 645.36 645.36 645.33 645.33 23.9K
13:06 645.32 645.35 645.32 645.33 14.6K
13:07 645.33 645.35 645.33 645.35 15.7K
13:08 645.35 645.36 645.34 645.36 10.9K
13:09 645.31 645.33 645.30 645.33 18.2K
13:10 645.34 645.34 645.30 645.31 50.8K
13:11 645.31 645.38 645.31 645.38 16.1K
13:12 645.35 645.39 645.35 645.35 8.5K
13:13 645.38 645.40 645.37 645.40 27.2K
13:14 645.37 645.37 645.36 645.36 17.1K
13:15 645.33 645.37 645.33 645.37 8.0K
13:16 645.41 645.42 645.41 645.42 12.6K
13:17 645.42 645.46 645.42 645.46 13.9K
13:18 645.46 645.46 645.45 645.45 7.4K
13:19 645.45 645.46 645.45 645.45 7.7K
13:20 645.47 645.48 645.47 645.48 15.3K
13:21 645.48 645.48 645.47 645.48 23.5K
13:22 645.48 645.48 645.44 645.44 12.0K
13:23 645.45 645.47 645.45 645.47 10.9K
13:24 645.47 645.48 645.47 645.48 6.6K
13:25 645.50 645.50 645.49 645.50 9.4K
13:26 645.50 645.50 645.48 645.49 9.4K
13:27 645.53 645.53 645.49 645.49 8.9K
13:28 645.51 645.56 645.51 645.56 11.8K
13:29 645.54 645.54 645.54 645.54 5.6K
13:30 645.55 645.58 645.55 645.56 7.8K
13:31 645.56 645.60 645.56 645.60 10.1K
13:32 645.57 645.62 645.57 645.61 74.4K
13:33 645.62 645.64 645.61 645.61 9.7K
13:34 645.61 645.61 645.59 645.59 20.8K
13:35 645.59 645.64 645.58 645.64 24.2K
13:36 645.64 645.68 645.64 645.68 22.2K
13:37 645.69 645.69 645.66 645.68 44.2K
13:38 645.68 645.68 645.63 645.63 23.6K
13:39 645.65 645.70 645.65 645.70 15.5K
13:40 645.70 645.70 645.65 645.67 13.3K
13:41 645.67 645.67 645.66 645.67 10.0K
13:42 645.75 645.78 645.75 645.78 64.3K
13:43 645.78 645.81 645.78 645.81 58.5K
13:44 645.82 645.82 645.78 645.80 17.6K
13:45 645.76 645.80 645.76 645.80 13.2K
13:46 645.76 645.79 645.76 645.79 18.2K
13:47 645.79 645.79 645.77 645.77 4.5K
13:48 645.78 645.78 645.75 645.75 7.8K
13:49 645.73 645.73 645.72 645.72 11.6K
13:50 645.72 645.72 645.67 645.72 39.0K
13:51 645.70 645.73 645.70 645.70 10.7K
13:52 645.69 645.72 645.69 645.72 7.4K
13:53 645.72 645.73 645.70 645.73 16.9K
13:54 645.76 645.76 645.73 645.73 10.2K
13:55 645.74 645.74 645.70 645.73 12.0K
13:56 645.73 645.73 645.72 645.73 10.2K
13:57 645.72 645.75 645.72 645.75 55.5K
13:58 645.77 645.83 645.77 645.81 149.1K
13:59 645.82 645.82 645.77 645.77 69.1K
14:00 645.80 645.80 645.76 645.79 41.3K
14:01 645.81 645.81 645.79 645.79 8.0K
14:02 645.79 645.80 645.79 645.80 14.3K
14:03 645.80 645.81 645.80 645.81 13.6K
14:04 645.81 645.81 645.77 645.77 7.1K
14:05 645.80 645.81 645.78 645.81 15.4K
14:06 645.81 645.81 645.76 645.76 26.0K
14:07 645.76 645.78 645.76 645.78 12.7K
14:08 645.78 645.78 645.75 645.77 12.7K
14:09 645.77 645.77 645.75 645.75 11.4K
14:10 645.77 645.77 645.75 645.75 35.1K
14:11 645.75 645.75 645.72 645.72 20.5K
14:12 645.74 645.74 645.70 645.70 37.7K
14:13 645.69 645.70 645.68 645.68 32.8K
14:14 645.69 645.69 645.66 645.68 16.4K
14:15 645.71 645.72 645.71 645.72 20.2K
14:16 645.69 645.70 645.67 645.67 16.4K
14:17 645.66 645.66 645.64 645.66 11.2K
14:18 645.64 645.64 645.62 645.62 9.3K
14:19 645.61 645.61 645.61 645.61 4.6K
14:20 645.61 645.61 645.61 645.61 6.1K
14:21 645.61 645.61 645.59 645.59 7.3K
14:22 645.59 645.62 645.59 645.62 8.5K
14:23 645.62 645.63 645.62 645.63 7.8K
14:24 645.62 645.62 645.61 645.61 3.2K
14:25 645.63 645.65 645.62 645.65 12.4K
14:26 645.61 645.64 645.61 645.61 43.5K
14:27 645.61 645.64 645.60 645.61 8.5K
14:28 645.63 645.63 645.61 645.61 15.3K
14:29 645.60 645.61 645.60 645.61 12.0K
14:30 645.59 645.59 645.54 645.54 10.7K
14:31 645.60 645.60 645.59 645.59 15.9K
14:32 645.61 645.61 645.59 645.59 30.2K
14:33 645.61 645.61 645.58 645.58 26.2K
14:34 645.56 645.56 645.53 645.56 12.0K
14:35 645.56 645.57 645.55 645.56 19.7K
14:36 645.56 645.56 645.53 645.53 7.5K
14:37 645.53 645.57 645.53 645.56 19.1K
14:38 645.57 645.57 645.54 645.54 9.1K
14:39 645.54 645.54 645.51 645.54 26.1K
14:40 645.56 645.58 645.56 645.58 13.3K
14:41 645.54 645.54 645.50 645.50 28.4K
14:42 645.48 645.48 645.44 645.44 46.4K
14:43 645.45 645.45 645.42 645.42 21.9K
14:44 645.42 645.42 645.42 645.42 26.8K
14:45 645.40 645.41 645.38 645.38 18.4K
14:46 645.39 645.41 645.39 645.40 23.0K
14:47 645.42 645.46 645.42 645.46 23.5K
14:48 645.47 645.48 645.47 645.48 37.4K
14:49 645.47 645.47 645.45 645.46 32.5K
14:50 645.46 645.50 645.46 645.50 10.6K
14:51 645.50 645.52 645.49 645.49 16.6K
14:52 645.49 645.50 645.49 645.49 15.7K
14:53 645.49 645.54 645.49 645.54 15.0K
14:54 645.54 645.54 645.52 645.52 37.0K
14:55 645.53 645.56 645.52 645.56 10.0K
14:56 645.54 645.58 645.54 645.58 45.9K
14:57 645.57 645.59 645.57 645.57 17.1K
14:58 645.59 645.59 645.57 645.57 10.6K
14:59 645.58 645.60 645.58 645.60 7.1K
15:00 645.57 645.63 645.57 645.61 15.0K
15:01 645.66 645.68 645.66 645.67 20.7K
15:02 645.66 645.66 645.63 645.63 9.2K
15:03 645.63 645.64 645.63 645.64 9.2K
15:04 645.64 645.65 645.64 645.65 10.7K
15:05 645.66 645.69 645.66 645.69 40.5K
15:06 645.69 645.72 645.69 645.72 111.4K
15:07 645.72 645.72 645.68 645.68 10.2K
15:08 645.69 645.72 645.69 645.71 17.1K
15:09 645.69 645.70 645.68 645.70 12.6K
15:10 645.73 645.75 645.73 645.75 10.0K
15:11 645.74 645.75 645.74 645.75 10.7K
15:12 645.75 645.75 645.70 645.70 17.6K
15:13 645.70 645.72 645.70 645.72 8.8K
15:14 645.72 645.84 645.72 645.84 27.8K
15:15 645.86 645.86 645.82 645.82 20.3K
15:16 645.80 645.80 645.78 645.78 27.0K
15:17 645.80 645.80 645.73 645.73 13.1K
15:18 645.74 645.74 645.72 645.72 20.0K
15:19 645.72 645.73 645.72 645.73 15.0K
15:20 645.74 645.74 645.73 645.74 86.9K
15:21 645.75 645.78 645.75 645.75 14.8K
15:22 645.78 645.78 645.74 645.74 18.1K
15:23 645.74 645.74 645.74 645.74 28.3K
15:24 645.75 645.75 645.71 645.71 14.2K
15:25 645.71 645.71 645.71 645.71 35.7K
15:26 645.72 645.72 645.70 645.70 12.5K
15:27 645.72 645.72 645.67 645.67 16.3K
15:28 645.68 645.68 645.64 645.67 19.5K
15:29 645.64 645.66 645.62 645.62 15.2K
15:30 645.62 645.62 645.57 645.57 14.3K
15:31 645.56 645.59 645.56 645.59 40.4K
15:32 645.59 645.61 645.59 645.61 15.5K
15:33 645.62 645.63 645.59 645.59 15.5K
15:34 645.59 645.60 645.57 645.60 21.6K
15:35 645.62 645.64 645.58 645.58 21.2K
15:36 645.58 645.58 645.55 645.57 14.7K
15:37 645.59 645.59 645.57 645.57 6.8K
15:38 645.55 645.58 645.55 645.56 18.8K
15:39 645.61 645.61 645.59 645.59 30.5K
15:40 645.60 645.60 645.57 645.57 29.7K
15:41 645.60 645.60 645.57 645.57 15.0K
15:42 645.57 645.59 645.57 645.59 18.0K
15:43 645.60 645.67 645.60 645.67 100.9K
15:44 645.70 645.70 645.70 645.70 22.0K
15:45 645.69 645.70 645.67 645.67 147.3K
15:46 645.69 645.69 645.68 645.68 101.3K
15:47 645.67 645.70 645.66 645.66 10.3K
15:48 645.67 645.68 645.67 645.67 13.2K
15:49 645.63 645.63 645.62 645.62 21.8K
15:50 645.60 645.65 645.59 645.59 41.9K
15:51 645.59 645.61 645.58 645.61 17.9K
15:52 645.62 645.62 645.59 645.61 47.6K
15:53 645.62 645.62 645.59 645.60 53.0K
15:54 645.62 645.63 645.61 645.63 26.5K
15:55 645.62 645.67 645.62 645.66 25.0K
15:56 645.67 645.76 645.67 645.76 37.5K
15:57 645.73 645.73 645.72 645.72 26.2K
15:58 645.75 645.81 645.75 645.81 60.1K
15:59 645.81 645.81 645.80 645.80 101.4K
16:00 645.82 645.87 645.82 645.87 186.5K
16:01 645.87 645.89 645.87 645.89 460.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし