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
09:30 649.23 649.24 649.21 649.23 279.3K
09:31 649.13 649.36 649.13 649.36 101.6K
09:32 649.37 649.37 649.34 649.34 18.2K
09:33 649.37 649.37 649.26 649.26 20.6K
09:34 649.22 649.27 649.22 649.26 26.9K
09:35 649.25 649.41 649.25 649.39 24.0K
09:36 649.39 649.42 649.38 649.38 11.1K
09:37 649.45 649.45 649.38 649.40 59.1K
09:38 649.40 649.40 649.36 649.36 64.9K
09:39 649.36 649.37 649.35 649.35 50.3K
09:40 649.38 649.38 649.31 649.32 29.9K
09:41 649.28 649.35 649.28 649.35 73.1K
09:42 649.36 649.38 649.36 649.38 29.0K
09:43 649.39 649.43 649.36 649.36 5.0K
09:44 649.32 649.40 649.32 649.40 20.3K
09:45 649.36 649.36 649.25 649.25 11.6K
09:46 649.28 649.28 649.19 649.19 18.0K
09:47 649.19 649.19 649.14 649.16 10.9K
09:48 649.18 649.18 649.14 649.14 47.0K
09:49 649.11 649.11 649.05 649.05 115.4K
09:50 649.05 649.06 649.00 649.00 24.4K
09:51 649.03 649.06 649.01 649.01 77.0K
09:52 648.99 648.99 648.75 648.78 25.2K
09:53 648.73 648.76 648.73 648.74 26.1K
09:54 648.74 648.74 648.71 648.72 16.0K
09:55 648.76 648.76 648.71 648.71 10.6K
09:56 648.69 648.73 648.69 648.73 27.0K
09:57 648.74 648.80 648.74 648.80 109.6K
09:58 648.77 648.77 648.75 648.75 12.0K
09:59 648.72 648.83 648.71 648.83 21.3K
10:00 648.83 648.87 648.83 648.86 24.9K
10:01 648.83 648.83 648.81 648.81 16.3K
10:02 648.80 648.84 648.80 648.84 19.1K
10:03 648.84 648.84 648.83 648.83 14.6K
10:04 648.85 648.89 648.84 648.89 114.2K
10:05 648.88 648.88 648.85 648.85 35.5K
10:06 648.80 648.84 648.80 648.83 29.6K
10:07 648.85 648.94 648.85 648.94 10.7K
10:08 649.03 649.07 649.03 649.05 22.6K
10:09 649.02 649.04 649.02 649.02 11.9K
10:10 649.04 649.06 649.04 649.05 11.1K
10:11 649.07 649.07 649.00 649.00 19.6K
10:12 649.03 649.03 648.97 648.97 12.2K
10:13 648.96 648.98 648.96 648.98 10.1K
10:14 648.97 648.97 648.89 648.89 56.6K
10:15 648.86 648.89 648.86 648.89 11.1K
10:16 648.87 648.90 648.86 648.86 106.2K
10:17 648.89 648.89 648.78 648.78 50.9K
10:18 648.77 648.80 648.76 648.76 21.2K
10:19 648.73 648.73 648.69 648.70 39.1K
10:20 648.70 648.73 648.70 648.73 31.7K
10:21 648.74 648.74 648.72 648.72 40.3K
10:22 648.68 648.71 648.65 648.65 15.1K
10:23 648.70 648.70 648.68 648.69 37.8K
10:24 648.71 648.72 648.70 648.72 39.2K
10:25 648.74 648.76 648.74 648.75 22.1K
10:26 648.76 648.77 648.76 648.77 22.3K
10:27 648.75 648.76 648.66 648.76 53.5K
10:28 648.70 648.70 648.67 648.70 31.1K
10:29 648.68 648.72 648.68 648.72 162.0K
10:30 648.70 648.71 648.67 648.67 31.3K
10:31 648.70 648.70 648.64 648.64 34.0K
10:32 648.62 648.62 648.60 648.60 7.8K
10:33 648.60 648.60 648.59 648.59 12.6K
10:34 648.57 648.57 648.52 648.53 23.2K
10:35 648.54 648.54 648.46 648.46 11.9K
10:36 648.44 648.48 648.42 648.44 43.3K
10:37 648.45 648.47 648.45 648.47 20.0K
10:38 648.47 648.49 648.47 648.49 22.1K
10:39 648.48 648.49 648.48 648.49 10.1K
10:40 648.49 648.49 648.38 648.38 11.2K
10:41 648.36 648.43 648.36 648.41 9.9K
10:42 648.45 648.45 648.41 648.41 12.0K
10:43 648.38 648.38 648.36 648.36 17.2K
10:44 648.38 648.43 648.32 648.32 50.0K
10:45 648.30 648.31 648.30 648.30 34.0K
10:46 648.27 648.31 648.27 648.31 22.5K
10:47 648.34 648.35 648.34 648.35 26.9K
10:48 648.39 648.41 648.33 648.33 43.6K
10:49 648.38 648.41 648.38 648.41 15.7K
10:50 648.36 648.39 648.36 648.39 27.1K
10:51 648.42 648.49 648.42 648.49 33.2K
10:52 648.46 648.53 648.46 648.53 99.9K
10:53 648.54 648.54 648.53 648.53 24.0K
10:54 648.52 648.54 648.50 648.54 29.7K
10:55 648.57 648.57 648.50 648.50 16.8K
10:56 648.49 648.56 648.49 648.56 20.4K
10:57 648.58 648.65 648.56 648.65 65.2K
10:58 648.65 648.65 648.60 648.60 103.5K
10:59 648.61 648.61 648.56 648.58 30.3K
11:00 648.54 648.58 648.54 648.56 36.7K
11:01 648.51 648.53 648.50 648.50 42.0K
11:02 648.47 648.49 648.45 648.49 21.7K
11:03 648.47 648.47 648.45 648.45 12.1K
11:04 648.45 648.45 648.43 648.44 49.3K
11:05 648.45 648.51 648.45 648.51 43.1K
11:06 648.48 648.53 648.48 648.53 22.9K
11:07 648.53 648.53 648.45 648.45 40.6K
11:08 648.46 648.49 648.43 648.43 24.2K
11:09 648.42 648.49 648.42 648.49 37.5K
11:10 648.48 648.55 648.48 648.55 63.8K
11:11 648.55 648.61 648.55 648.61 39.3K
11:12 648.59 648.63 648.59 648.63 34.8K
11:13 648.64 648.65 648.62 648.62 81.3K
11:14 648.65 648.65 648.61 648.61 76.7K
11:15 648.64 648.81 648.64 648.81 84.9K
11:16 648.80 648.83 648.78 648.83 39.3K
11:17 648.86 649.00 648.86 649.00 34.1K
11:18 649.02 649.05 648.99 649.05 24.3K
11:19 649.08 649.08 649.06 649.07 12.9K
11:20 649.02 649.05 649.01 649.01 31.5K
11:21 649.01 649.01 648.96 648.96 26.7K
11:22 648.98 649.01 648.98 649.01 23.2K
11:23 648.99 649.01 648.99 649.00 46.8K
11:24 649.00 649.02 649.00 649.02 16.5K
11:25 649.00 649.00 648.92 648.92 17.1K
11:26 648.92 648.93 648.90 648.93 23.8K
11:27 648.96 648.97 648.96 648.97 22.3K
11:28 648.98 649.02 648.96 649.02 50.7K
11:29 649.02 649.02 648.98 648.98 32.6K
11:30 649.03 649.03 649.00 649.02 27.6K
11:31 649.00 649.03 649.00 649.03 19.1K
11:32 649.03 649.05 649.03 649.05 28.0K
11:33 649.03 649.05 649.03 649.05 24.5K
11:34 649.07 649.07 649.04 649.04 100.7K
11:35 649.01 649.01 648.97 648.97 20.0K
11:36 648.99 649.01 648.99 649.01 14.0K
11:37 649.04 649.08 649.02 649.08 70.0K
11:38 649.05 649.05 649.03 649.05 78.2K
11:39 649.05 649.05 649.01 649.01 30.8K
11:40 649.04 649.08 649.04 649.08 43.8K
11:41 649.07 649.09 649.06 649.09 85.0K
11:42 649.12 649.12 649.06 649.11 56.9K
11:43 649.14 649.17 649.14 649.15 75.6K
11:44 649.16 649.16 649.15 649.16 75.2K
11:45 649.14 649.20 649.13 649.20 47.0K
11:46 649.24 649.26 649.24 649.26 21.6K
11:47 649.24 649.26 649.24 649.26 12.0K
11:48 649.24 649.24 649.20 649.24 27.1K
11:49 649.26 649.26 649.22 649.22 12.8K
11:50 649.27 649.29 649.27 649.29 22.4K
11:51 649.28 649.33 649.28 649.33 20.5K
11:52 649.31 649.37 649.31 649.37 9.8K
11:53 649.41 649.46 649.41 649.46 18.1K
11:54 649.49 649.49 649.46 649.48 18.0K
11:55 649.47 649.53 649.47 649.53 5.1K
11:56 649.51 649.54 649.51 649.54 13.1K
11:57 649.52 649.55 649.52 649.55 13.1K
11:58 649.57 649.61 649.56 649.61 522.9K
11:59 649.61 649.63 649.59 649.59 22.9K
12:00 649.58 649.58 649.57 649.58 30.2K
12:01 649.58 649.61 649.57 649.57 41.1K
12:02 649.59 649.62 649.58 649.62 28.9K
12:03 649.59 649.61 649.59 649.60 21.6K
12:04 649.60 649.60 649.59 649.59 31.2K
12:05 649.56 649.57 649.53 649.55 17.4K
12:06 649.58 649.64 649.58 649.64 38.4K
12:07 649.64 649.64 649.60 649.61 18.1K
12:08 649.63 649.63 649.62 649.62 61.0K
12:09 649.62 649.62 649.55 649.55 60.3K
12:10 649.55 649.55 649.52 649.53 14.8K
12:11 649.51 649.54 649.50 649.54 35.6K
12:12 649.53 649.53 649.51 649.52 11.4K
12:13 649.47 649.47 649.44 649.44 20.0K
12:14 649.41 649.43 649.40 649.43 21.9K
12:15 649.46 649.46 649.45 649.45 25.3K
12:16 649.44 649.44 649.43 649.44 31.6K
12:17 649.44 649.44 649.42 649.42 18.5K
12:18 649.41 649.43 649.41 649.43 39.8K
12:19 649.43 649.50 649.43 649.50 23.5K
12:20 649.46 649.47 649.46 649.47 11.5K
12:21 649.47 649.48 649.43 649.43 35.0K
12:22 649.40 649.43 649.40 649.43 14.9K
12:23 649.42 649.42 649.40 649.40 21.5K
12:24 649.38 649.38 649.37 649.37 15.6K
12:25 649.37 649.42 649.37 649.40 22.1K
12:26 649.37 649.37 649.36 649.36 9.2K
12:27 649.36 649.36 649.33 649.33 13.8K
12:28 649.34 649.37 649.34 649.37 17.9K
12:29 649.37 649.41 649.37 649.40 26.6K
12:30 649.40 649.44 649.40 649.44 17.3K
12:31 649.49 649.49 649.46 649.46 17.8K
12:32 649.45 649.45 649.42 649.42 13.2K
12:33 649.42 649.43 649.42 649.43 7.5K
12:34 649.42 649.42 649.40 649.40 7.2K
12:35 649.39 649.39 649.30 649.30 19.3K
12:36 649.32 649.35 649.32 649.35 15.3K
12:37 649.38 649.39 649.35 649.39 62.0K
12:38 649.41 649.45 649.41 649.45 37.1K
12:39 649.47 649.47 649.47 649.47 16.9K
12:40 649.47 649.49 649.46 649.48 11.9K
12:41 649.48 649.48 649.45 649.45 13.3K
12:42 649.46 649.52 649.46 649.52 8.2K
12:43 649.52 649.53 649.51 649.51 5.9K
12:44 649.51 649.56 649.51 649.56 9.1K
12:45 649.54 649.56 649.51 649.56 7.1K
12:46 649.58 649.59 649.54 649.54 8.9K
12:47 649.55 649.56 649.54 649.56 28.5K
12:48 649.54 649.57 649.54 649.57 8.7K
12:49 649.58 649.58 649.57 649.58 13.5K
12:50 649.59 649.61 649.58 649.60 94.9K
12:51 649.63 649.65 649.63 649.65 5.2K
12:52 649.65 649.66 649.63 649.66 14.2K
12:53 649.66 649.66 649.65 649.65 21.4K
12:54 649.65 649.66 649.63 649.66 12.9K
12:55 649.66 649.66 649.63 649.64 13.4K
12:56 649.63 649.66 649.63 649.66 15.3K
12:57 649.69 649.72 649.69 649.71 21.6K
12:58 649.69 649.76 649.69 649.76 11.5K
12:59 649.76 649.77 649.76 649.77 9.0K
13:00 649.75 649.80 649.75 649.77 12.0K
13:01 649.78 649.79 649.76 649.76 162.0K
13:02 649.79 649.80 649.77 649.80 11.5K
13:03 649.81 649.83 649.80 649.83 25.6K
13:04 649.84 649.86 649.82 649.86 17.6K
13:05 649.83 649.86 649.83 649.85 8.5K
13:06 649.87 649.89 649.86 649.89 15.2K
13:07 649.90 649.94 649.89 649.94 10.3K
13:08 649.91 649.94 649.91 649.92 7.3K
13:09 649.92 649.92 649.84 649.84 11.0K
13:10 649.84 649.84 649.83 649.84 24.3K
13:11 649.85 649.85 649.83 649.85 21.9K
13:12 649.86 649.86 649.81 649.81 13.4K
13:13 649.79 649.81 649.76 649.79 16.2K
13:14 649.77 649.80 649.77 649.80 18.6K
13:15 649.80 649.80 649.77 649.79 15.4K
13:16 649.77 649.82 649.77 649.80 12.9K
13:17 649.80 649.83 649.80 649.83 9.7K
13:18 649.86 649.87 649.85 649.87 72.3K
13:19 649.86 649.90 649.86 649.90 36.6K
13:20 649.90 649.91 649.84 649.89 112.9K
13:21 649.89 649.89 649.87 649.87 14.1K
13:22 649.84 649.90 649.84 649.88 22.0K
13:23 649.90 649.91 649.90 649.91 14.4K
13:24 649.88 649.90 649.88 649.90 43.6K
13:25 649.90 649.93 649.90 649.93 11.0K
13:26 649.92 649.92 649.88 649.88 25.3K
13:27 649.88 649.88 649.82 649.87 60.5K
13:28 649.87 649.88 649.86 649.86 91.3K
13:29 649.88 649.91 649.88 649.90 9.6K
13:30 649.88 649.88 649.78 649.78 14.4K
13:31 649.78 649.78 649.72 649.72 20.3K
13:32 649.73 649.74 649.71 649.71 28.1K
13:33 649.73 649.73 649.73 649.73 16.5K
13:34 649.76 649.76 649.74 649.74 31.3K
13:35 649.73 649.76 649.70 649.70 27.5K
13:36 649.69 649.71 649.69 649.71 20.5K
13:37 649.70 649.73 649.70 649.73 41.9K
13:38 649.72 649.73 649.72 649.72 13.6K
13:39 649.71 649.72 649.69 649.72 12.0K
13:40 649.69 649.69 649.62 649.62 19.5K
13:41 649.67 649.67 649.60 649.61 12.9K
13:42 649.63 649.63 649.59 649.59 13.5K
13:43 649.59 649.60 649.59 649.60 29.5K
13:44 649.58 649.59 649.56 649.56 18.8K
13:45 649.60 649.62 649.55 649.55 25.4K
13:46 649.59 649.59 649.56 649.59 11.4K
13:47 649.58 649.58 649.58 649.58 9.0K
13:48 649.58 649.58 649.56 649.57 130.4K
13:49 649.56 649.56 649.51 649.52 215.3K
13:50 649.51 649.51 649.49 649.51 222.9K
13:51 649.51 649.54 649.51 649.54 31.5K
13:52 649.56 649.59 649.55 649.55 6.5K
13:53 649.58 649.58 649.55 649.57 7.7K
13:54 649.58 649.60 649.56 649.59 20.7K
13:55 649.59 649.59 649.53 649.53 12.8K
13:56 649.52 649.53 649.51 649.53 25.4K
13:57 649.52 649.52 649.52 649.52 22.8K
13:58 649.54 649.54 649.51 649.51 11.8K
13:59 649.52 649.52 649.47 649.49 9.1K
14:00 649.46 649.49 649.46 649.47 25.1K
14:01 649.50 649.52 649.47 649.52 22.5K
14:02 649.53 649.53 649.52 649.52 22.2K
14:03 649.52 649.52 649.51 649.51 14.7K
14:04 649.51 649.53 649.51 649.53 18.7K
14:05 649.51 649.63 649.51 649.63 16.7K
14:06 649.65 649.65 649.62 649.62 12.1K
14:07 649.67 649.67 649.64 649.64 12.7K
14:08 649.64 649.64 649.62 649.63 22.0K
14:09 649.63 649.63 649.62 649.62 9.9K
14:10 649.65 649.65 649.64 649.64 22.4K
14:11 649.61 649.61 649.59 649.60 11.2K
14:12 649.60 649.60 649.58 649.59 17.0K
14:13 649.59 649.59 649.56 649.57 18.7K
14:14 649.55 649.55 649.53 649.53 14.1K
14:15 649.52 649.52 649.50 649.52 9.8K
14:16 649.52 649.52 649.50 649.50 9.4K
14:17 649.47 649.50 649.47 649.50 35.7K
14:18 649.50 649.50 649.49 649.50 19.2K
14:19 649.49 649.49 649.48 649.48 10.8K
14:20 649.46 649.49 649.45 649.49 11.0K
14:21 649.49 649.51 649.49 649.51 38.8K
14:22 649.51 649.56 649.51 649.53 24.7K
14:23 649.49 649.49 649.49 649.49 33.9K
14:24 649.48 649.49 649.48 649.48 138.7K
14:25 649.48 649.48 649.43 649.43 31.6K
14:26 649.41 649.44 649.40 649.44 117.5K
14:27 649.46 649.46 649.38 649.38 18.1K
14:28 649.38 649.40 649.37 649.39 18.9K
14:29 649.39 649.41 649.39 649.41 41.2K
14:30 649.45 649.45 649.43 649.44 37.9K
14:31 649.47 649.47 649.45 649.46 33.3K
14:32 649.46 649.46 649.45 649.45 16.5K
14:33 649.45 649.48 649.45 649.48 23.1K
14:34 649.50 649.52 649.50 649.52 27.4K
14:35 649.55 649.55 649.53 649.53 23.6K
14:36 649.54 649.55 649.54 649.55 12.1K
14:37 649.56 649.59 649.56 649.59 22.6K
14:38 649.64 649.64 649.62 649.63 12.5K
14:39 649.66 649.66 649.66 649.66 338.9K
14:40 649.67 649.70 649.67 649.69 47.4K
14:41 649.69 649.69 649.68 649.68 22.2K
14:42 649.67 649.68 649.67 649.68 22.0K
14:43 649.65 649.65 649.63 649.65 77.1K
14:44 649.62 649.65 649.62 649.63 58.8K
14:45 649.61 649.61 649.57 649.57 32.7K
14:46 649.57 649.58 649.57 649.58 16.1K
14:47 649.58 649.62 649.58 649.62 44.0K
14:48 649.62 649.62 649.59 649.59 7.5K
14:49 649.59 649.59 649.54 649.54 9.0K
14:50 649.54 649.56 649.54 649.56 24.0K
14:51 649.57 649.59 649.57 649.59 19.3K
14:52 649.57 649.61 649.57 649.61 14.3K
14:53 649.61 649.61 649.59 649.60 20.3K
14:54 649.58 649.59 649.58 649.59 29.0K
14:55 649.59 649.59 649.57 649.58 43.6K
14:56 649.61 649.64 649.61 649.61 16.3K
14:57 649.61 649.74 649.61 649.74 17.2K
14:58 649.73 649.73 649.70 649.70 17.3K
14:59 649.70 649.71 649.68 649.68 26.3K
15:00 649.67 649.68 649.65 649.67 117.9K
15:01 649.66 649.68 649.66 649.67 20.0K
15:02 649.66 649.68 649.64 649.64 24.3K
15:03 649.64 649.64 649.60 649.60 22.7K
15:04 649.60 649.60 649.60 649.60 26.3K
15:05 649.65 649.65 649.56 649.58 13.2K
15:06 649.61 649.63 649.61 649.61 9.5K
15:07 649.61 649.61 649.58 649.58 21.3K
15:08 649.55 649.60 649.55 649.59 82.5K
15:09 649.59 649.60 649.59 649.59 22.4K
15:10 649.56 649.57 649.54 649.57 21.3K
15:11 649.54 649.54 649.52 649.52 16.4K
15:12 649.52 649.52 649.49 649.51 25.0K
15:13 649.51 649.51 649.49 649.49 17.1K
15:14 649.50 649.52 649.50 649.52 32.3K
15:15 649.49 649.54 649.49 649.54 13.6K
15:16 649.48 649.50 649.48 649.50 24.0K
15:17 649.50 649.54 649.50 649.54 137.1K
15:18 649.56 649.63 649.55 649.63 9.2K
15:19 649.60 649.61 649.60 649.61 20.1K
15:20 649.60 649.61 649.59 649.60 15.8K
15:21 649.60 649.60 649.56 649.56 19.5K
15:22 649.55 649.58 649.55 649.56 14.5K
15:23 649.58 649.59 649.56 649.59 21.4K
15:24 649.60 649.60 649.58 649.58 17.8K
15:25 649.59 649.59 649.57 649.57 10.4K
15:26 649.56 649.56 649.50 649.52 23.9K
15:27 649.49 649.50 649.48 649.48 69.1K
15:28 649.48 649.48 649.47 649.48 97.7K
15:29 649.48 649.49 649.48 649.48 510.3K
15:30 649.49 649.51 649.48 649.51 22.7K
15:31 649.50 649.50 649.48 649.48 43.9K
15:32 649.48 649.51 649.48 649.51 78.6K
15:33 649.51 649.54 649.51 649.53 38.7K
15:34 649.54 649.55 649.53 649.55 18.7K
15:35 649.55 649.58 649.54 649.54 20.5K
15:36 649.55 649.57 649.54 649.55 32.8K
15:37 649.58 649.58 649.58 649.58 19.0K
15:38 649.59 649.61 649.59 649.61 16.4K
15:39 649.60 649.63 649.60 649.62 29.2K
15:40 649.61 649.61 649.59 649.59 36.0K
15:41 649.59 649.60 649.57 649.58 20.5K
15:42 649.58 649.61 649.58 649.60 14.3K
15:43 649.59 649.60 649.57 649.58 21.9K
15:44 649.55 649.59 649.55 649.56 51.6K
15:45 649.57 649.60 649.56 649.60 34.9K
15:46 649.59 649.62 649.59 649.62 21.5K
15:47 649.62 649.63 649.62 649.62 35.0K
15:48 649.67 649.67 649.66 649.66 13.3K
15:49 649.67 649.68 649.66 649.66 24.8K
15:50 649.66 649.66 649.65 649.66 32.7K
15:51 649.67 649.67 649.65 649.65 28.9K
15:52 649.65 649.69 649.65 649.66 51.4K
15:53 649.63 649.63 649.61 649.61 35.1K
15:54 649.61 649.62 649.60 649.60 38.8K
15:55 649.61 649.63 649.59 649.63 34.0K
15:56 649.65 649.69 649.65 649.68 58.3K
15:57 649.72 649.72 649.71 649.72 24.3K
15:58 649.75 649.77 649.74 649.74 52.7K
15:59 649.74 649.74 649.71 649.72 118.3K
16:00 649.82 649.86 649.82 649.86 111.6K
16:01 649.86 649.90 649.86 649.90 1,195.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし