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
09:30 646.56 646.69 646.56 646.69 207.6K
09:31 646.70 646.90 646.70 646.90 13.6K
09:32 646.90 646.90 646.82 646.82 15.0K
09:33 646.84 646.87 646.75 646.75 16.0K
09:34 646.77 646.79 646.75 646.77 7.4K
09:35 646.84 646.86 646.80 646.83 13.7K
09:36 646.83 646.87 646.79 646.87 9.7K
09:37 647.04 647.13 647.04 647.13 18.7K
09:38 647.10 647.26 647.10 647.26 30.5K
09:39 647.24 647.29 647.24 647.27 46.7K
09:40 647.29 647.30 647.28 647.29 19.0K
09:41 647.30 647.30 647.23 647.30 32.9K
09:42 647.31 647.37 647.31 647.35 92.3K
09:43 647.39 647.47 647.39 647.47 91.1K
09:44 647.47 647.52 647.47 647.52 23.3K
09:45 647.57 647.58 647.57 647.58 16.6K
09:46 647.58 647.62 647.57 647.57 13.8K
09:47 647.59 647.59 647.52 647.52 10.0K
09:48 647.59 647.62 647.59 647.62 16.3K
09:49 647.59 647.77 647.59 647.77 119.1K
09:50 647.78 647.84 647.77 647.84 11.3K
09:51 647.85 647.89 647.84 647.84 10.6K
09:52 647.78 647.78 647.76 647.76 21.1K
09:53 647.76 647.81 647.76 647.81 12.3K
09:54 647.79 647.79 647.74 647.76 21.7K
09:55 647.75 647.83 647.75 647.83 9.2K
09:56 647.75 647.81 647.75 647.81 19.1K
09:57 647.76 647.77 647.76 647.77 7.6K
09:58 647.77 647.77 647.73 647.76 4.2K
09:59 647.75 647.77 647.60 647.60 28.7K
10:00 647.59 647.62 647.59 647.62 8.3K
10:01 647.62 647.70 647.62 647.66 11.9K
10:02 647.71 647.75 647.71 647.75 12.2K
10:03 647.74 647.83 647.74 647.83 13.1K
10:04 647.87 647.87 647.76 647.76 42.5K
10:05 647.71 647.77 647.71 647.77 17.6K
10:06 647.77 647.79 647.77 647.78 10.3K
10:07 647.75 647.80 647.75 647.80 10.8K
10:08 647.86 647.87 647.86 647.86 14.7K
10:09 647.88 647.88 647.86 647.86 15.8K
10:10 647.84 647.86 647.84 647.85 22.3K
10:11 647.79 647.86 647.74 647.86 25.0K
10:12 647.88 647.93 647.88 647.93 29.7K
10:13 647.98 647.98 647.97 647.97 14.4K
10:14 648.01 648.03 648.01 648.03 26.4K
10:15 648.03 648.03 648.00 648.00 12.9K
10:16 648.02 648.02 648.01 648.01 79.4K
10:17 647.99 647.99 647.94 647.97 22.0K
10:18 647.96 647.96 647.85 647.85 29.3K
10:19 647.84 647.84 647.81 647.81 38.4K
10:20 647.85 647.85 647.75 647.75 28.8K
10:21 647.75 647.75 647.73 647.73 19.7K
10:22 647.74 647.83 647.74 647.83 35.8K
10:23 647.80 647.84 647.80 647.83 28.2K
10:24 647.84 647.84 647.81 647.82 17.6K
10:25 647.77 647.77 647.68 647.68 32.3K
10:26 647.70 647.70 647.63 647.63 19.5K
10:27 647.58 647.61 647.58 647.61 43.4K
10:28 647.57 647.58 647.57 647.57 48.1K
10:29 647.57 647.57 647.52 647.55 16.8K
10:30 647.55 647.58 647.55 647.58 15.0K
10:31 647.61 647.63 647.60 647.60 16.5K
10:32 647.62 647.74 647.62 647.74 62.0K
10:33 647.69 647.71 647.65 647.65 19.2K
10:34 647.65 647.67 647.62 647.62 28.5K
10:35 647.64 647.64 647.61 647.64 16.4K
10:36 647.61 647.62 647.59 647.62 16.6K
10:37 647.59 647.61 647.59 647.61 26.1K
10:38 647.57 647.59 647.57 647.58 19.0K
10:39 647.58 647.61 647.53 647.53 18.9K
10:40 647.53 647.55 647.51 647.52 26.7K
10:41 647.49 647.50 647.47 647.48 25.0K
10:42 647.47 647.53 647.46 647.51 95.7K
10:43 647.50 647.56 647.50 647.55 9.4K
10:44 647.59 647.59 647.56 647.56 27.6K
10:45 647.54 647.54 647.40 647.40 11.8K
10:46 647.44 647.44 647.36 647.36 10.6K
10:47 647.41 647.41 647.27 647.27 16.2K
10:48 647.29 647.36 647.29 647.36 15.9K
10:49 647.34 647.34 647.32 647.32 19.2K
10:50 647.37 647.37 647.35 647.37 17.5K
10:51 647.43 647.49 647.43 647.49 16.0K
10:52 647.45 647.54 647.45 647.52 22.3K
10:53 647.50 647.50 647.47 647.49 25.0K
10:54 647.54 647.68 647.54 647.68 28.1K
10:55 647.69 647.71 647.69 647.71 13.2K
10:56 647.70 647.73 647.70 647.70 17.8K
10:57 647.70 647.83 647.70 647.83 23.6K
10:58 647.89 647.91 647.88 647.89 19.0K
10:59 647.90 647.91 647.88 647.91 10.0K
11:00 647.94 647.94 647.90 647.92 25.6K
11:01 647.95 647.99 647.94 647.94 26.8K
11:02 647.92 647.95 647.84 647.84 13.5K
11:03 647.86 647.86 647.80 647.80 17.5K
11:04 647.80 647.81 647.76 647.79 14.6K
11:05 647.82 647.82 647.79 647.79 97.4K
11:06 647.77 647.80 647.77 647.77 7.8K
11:07 647.75 647.75 647.73 647.73 12.5K
11:08 647.74 647.75 647.70 647.75 10.8K
11:09 647.79 647.79 647.78 647.79 40.4K
11:10 647.79 647.82 647.79 647.82 14.3K
11:11 647.81 647.81 647.77 647.78 12.5K
11:12 647.80 647.82 647.80 647.82 23.9K
11:13 647.78 647.79 647.74 647.74 12.2K
11:14 647.77 647.79 647.77 647.78 23.3K
11:15 647.78 647.78 647.74 647.74 12.4K
11:16 647.73 647.73 647.68 647.73 25.8K
11:17 647.68 647.73 647.67 647.67 17.8K
11:18 647.70 647.70 647.67 647.67 11.1K
11:19 647.66 647.66 647.58 647.58 33.4K
11:20 647.55 647.59 647.55 647.59 40.6K
11:21 647.55 647.59 647.55 647.59 50.0K
11:22 647.57 647.61 647.57 647.61 15.3K
11:23 647.57 647.57 647.51 647.52 37.1K
11:24 647.53 647.57 647.48 647.48 21.5K
11:25 647.45 647.45 647.44 647.44 25.0K
11:26 647.46 647.49 647.46 647.49 23.2K
11:27 647.44 647.52 647.43 647.46 26.0K
11:28 647.41 647.55 647.41 647.55 29.9K
11:29 647.58 647.58 647.57 647.57 35.6K
11:30 647.60 647.63 647.60 647.63 69.9K
11:31 647.66 647.66 647.62 647.66 26.8K
11:32 647.69 647.70 647.66 647.70 23.6K
11:33 647.69 647.69 647.64 647.64 9.2K
11:34 647.66 647.69 647.66 647.69 21.5K
11:35 647.68 647.68 647.65 647.68 23.9K
11:36 647.68 647.69 647.66 647.66 40.4K
11:37 647.68 647.75 647.68 647.75 73.0K
11:38 647.75 647.79 647.75 647.79 12.8K
11:39 647.77 647.85 647.77 647.85 75.2K
11:40 647.83 647.88 647.83 647.88 26.3K
11:41 647.88 647.92 647.88 647.91 12.8K
11:42 647.91 647.95 647.91 647.95 26.8K
11:43 648.00 648.00 647.96 647.96 86.7K
11:44 647.93 647.95 647.93 647.95 20.4K
11:45 647.93 647.97 647.93 647.95 21.5K
11:46 647.95 647.95 647.94 647.95 15.2K
11:47 647.95 647.96 647.95 647.96 20.3K
11:48 647.95 648.02 647.95 648.02 9.6K
11:49 648.02 648.03 648.02 648.03 19.3K
11:50 648.04 648.06 648.04 648.06 21.0K
11:51 648.06 648.07 648.05 648.07 30.7K
11:52 648.10 648.10 648.05 648.05 31.5K
11:53 647.99 648.02 647.99 648.00 35.8K
11:54 648.00 648.00 647.96 647.96 21.7K
11:55 647.99 647.99 647.96 647.96 40.8K
11:56 647.93 647.99 647.93 647.93 17.7K
11:57 647.95 647.96 647.93 647.96 9.0K
11:58 647.96 647.96 647.94 647.94 17.1K
11:59 647.97 647.98 647.97 647.98 30.9K
12:00 648.01 648.02 648.01 648.02 23.5K
12:01 648.02 648.05 648.02 648.05 14.8K
12:02 648.05 648.09 648.05 648.08 17.3K
12:03 648.06 648.07 648.06 648.07 29.2K
12:04 648.07 648.07 648.01 648.03 10.3K
12:05 648.06 648.06 648.00 648.01 16.2K
12:06 648.02 648.06 648.02 648.04 17.2K
12:07 648.07 648.08 648.07 648.08 11.8K
12:08 648.10 648.10 648.06 648.08 5.6K
12:09 648.05 648.07 648.05 648.07 22.6K
12:10 648.05 648.08 648.03 648.04 9.5K
12:11 648.03 648.04 648.03 648.04 11.3K
12:12 648.03 648.03 648.01 648.01 8.5K
12:13 648.02 648.02 647.97 647.97 27.4K
12:14 647.98 647.98 647.94 647.96 28.9K
12:15 647.98 648.01 647.98 648.00 13.8K
12:16 648.00 648.04 648.00 648.04 10.1K
12:17 648.06 648.07 647.99 647.99 19.0K
12:18 648.02 648.02 648.01 648.02 35.5K
12:19 648.02 648.02 648.02 648.02 13.7K
12:20 648.01 648.01 647.98 648.00 28.0K
12:21 647.99 648.05 647.99 648.05 7.5K
12:22 648.02 648.08 648.02 648.08 16.8K
12:23 648.05 648.14 648.05 648.14 7.3K
12:24 648.14 648.16 648.08 648.16 18.7K
12:25 648.16 648.21 648.16 648.19 9.7K
12:26 648.20 648.20 648.19 648.19 15.1K
12:27 648.19 648.20 648.19 648.20 14.8K
12:28 648.19 648.20 648.17 648.20 25.9K
12:29 648.18 648.23 648.18 648.23 34.6K
12:30 648.23 648.26 648.23 648.24 7.4K
12:31 648.24 648.27 648.24 648.27 32.9K
12:32 648.28 648.34 648.28 648.34 5.5K
12:33 648.36 648.36 648.34 648.34 23.4K
12:34 648.34 648.34 648.29 648.29 6.5K
12:35 648.36 648.36 648.32 648.36 10.1K
12:36 648.35 648.38 648.35 648.38 21.7K
12:37 648.38 648.39 648.35 648.36 10.2K
12:38 648.36 648.43 648.36 648.43 310.8K
12:39 648.44 648.51 648.44 648.50 114.4K
12:40 648.50 648.51 648.50 648.51 24.6K
12:41 648.49 648.53 648.47 648.53 14.4K
12:42 648.50 648.54 648.50 648.54 17.0K
12:43 648.53 648.59 648.53 648.58 10.8K
12:44 648.61 648.61 648.59 648.59 14.8K
12:45 648.63 648.68 648.63 648.68 8.8K
12:46 648.68 648.76 648.68 648.76 607.9K
12:47 648.76 648.76 648.73 648.75 13.9K
12:48 648.69 648.81 648.69 648.75 16.9K
12:49 648.79 648.79 648.76 648.77 10.3K
12:50 648.74 648.79 648.74 648.79 24.0K
12:51 648.79 648.79 648.73 648.78 7.9K
12:52 648.72 648.72 648.65 648.65 16.2K
12:53 648.62 648.65 648.59 648.65 20.0K
12:54 648.65 648.71 648.63 648.71 12.0K
12:55 648.74 648.75 648.74 648.75 8.6K
12:56 648.77 648.77 648.75 648.77 8.5K
12:57 648.76 648.84 648.76 648.84 11.8K
12:58 648.83 648.83 648.76 648.76 14.0K
12:59 648.76 648.76 648.69 648.70 41.6K
13:00 648.75 648.77 648.75 648.77 21.8K
13:01 648.81 648.81 648.78 648.78 11.7K
13:02 648.76 648.77 648.74 648.74 15.7K
13:03 648.74 648.76 648.74 648.76 15.9K
13:04 648.78 648.86 648.78 648.86 19.2K
13:05 648.89 648.90 648.85 648.90 8.1K
13:06 648.91 648.94 648.91 648.93 12.5K
13:07 648.92 648.95 648.92 648.95 15.9K
13:08 648.95 648.95 648.94 648.95 8.8K
13:09 648.94 648.95 648.92 648.95 13.2K
13:10 648.95 648.95 648.91 648.91 14.8K
13:11 648.99 649.01 648.99 649.01 28.3K
13:12 649.04 649.04 648.99 648.99 18.2K
13:13 648.99 649.00 648.97 648.97 6.4K
13:14 648.96 648.96 648.93 648.94 16.4K
13:15 648.97 649.01 648.97 649.01 23.6K
13:16 649.01 649.01 648.95 648.95 24.2K
13:17 648.98 648.98 648.95 648.97 131.0K
13:18 648.94 648.94 648.92 648.92 13.3K
13:19 648.96 648.98 648.96 648.98 16.9K
13:20 648.99 649.00 648.99 649.00 7.5K
13:21 649.00 649.01 649.00 649.00 8.4K
13:22 649.03 649.03 649.00 649.01 7.9K
13:23 649.08 649.10 649.08 649.09 6.7K
13:24 649.11 649.16 649.11 649.16 4.1K
13:25 649.16 649.17 649.15 649.15 13.8K
13:26 649.15 649.16 649.13 649.13 12.1K
13:27 649.13 649.17 649.13 649.15 26.2K
13:28 649.19 649.21 649.16 649.21 32.6K
13:29 649.25 649.28 649.25 649.28 22.2K
13:30 649.29 649.32 649.29 649.31 133.7K
13:31 649.33 649.39 649.33 649.39 8.5K
13:32 649.39 649.42 649.39 649.42 9.3K
13:33 649.47 649.47 649.46 649.46 10.7K
13:34 649.46 649.49 649.46 649.46 19.9K
13:35 649.47 649.47 649.43 649.44 9.7K
13:36 649.47 649.47 649.44 649.47 14.2K
13:37 649.49 649.50 649.47 649.50 9.3K
13:38 649.51 649.54 649.51 649.54 25.6K
13:39 649.57 649.57 649.55 649.57 8.7K
13:40 649.55 649.57 649.53 649.57 12.4K
13:41 649.57 649.60 649.56 649.56 25.4K
13:42 649.53 649.53 649.48 649.48 9.0K
13:43 649.48 649.56 649.48 649.56 17.6K
13:44 649.55 649.55 649.53 649.53 8.2K
13:45 649.54 649.57 649.54 649.56 6.5K
13:46 649.54 649.55 649.53 649.55 10.8K
13:47 649.57 649.57 649.54 649.57 12.2K
13:48 649.60 649.60 649.54 649.54 12.6K
13:49 649.61 649.65 649.59 649.65 7.1K
13:50 649.66 649.72 649.65 649.72 14.9K
13:51 649.76 649.79 649.76 649.78 23.2K
13:52 649.78 649.84 649.76 649.84 16.9K
13:53 649.84 649.84 649.81 649.82 21.3K
13:54 649.80 649.80 649.72 649.72 33.7K
13:55 649.72 649.74 649.71 649.71 9.2K
13:56 649.71 649.72 649.71 649.72 6.2K
13:57 649.69 649.69 649.61 649.61 8.1K
13:58 649.60 649.62 649.60 649.60 38.0K
13:59 649.59 649.59 649.58 649.58 36.9K
14:00 649.55 649.61 649.55 649.59 32.2K
14:01 649.60 649.63 649.60 649.63 8.2K
14:02 649.63 649.72 649.63 649.70 23.0K
14:03 649.73 649.80 649.73 649.80 21.9K
14:04 649.83 649.83 649.75 649.75 10.8K
14:05 649.74 649.74 649.71 649.73 17.8K
14:06 649.71 649.76 649.71 649.76 21.9K
14:07 649.75 649.75 649.74 649.75 30.7K
14:08 649.74 649.83 649.73 649.83 28.2K
14:09 649.84 649.84 649.83 649.83 9.6K
14:10 649.83 649.91 649.83 649.91 43.3K
14:11 649.94 649.97 649.94 649.96 8.8K
14:12 649.99 650.01 649.99 650.01 11.6K
14:13 649.97 649.98 649.97 649.98 8.8K
14:14 649.97 650.00 649.97 650.00 10.6K
14:15 650.01 650.02 649.99 650.02 17.7K
14:16 650.02 650.02 650.00 650.00 30.7K
14:17 650.02 650.04 650.02 650.04 13.5K
14:18 649.99 650.04 649.99 650.04 170.3K
14:19 650.02 650.04 650.01 650.01 26.1K
14:20 650.02 650.02 649.98 650.00 16.9K
14:21 649.98 649.98 649.96 649.98 66.3K
14:22 649.98 649.99 649.94 649.94 15.7K
14:23 649.95 649.95 649.86 649.86 27.9K
14:24 649.84 649.84 649.76 649.76 15.6K
14:25 649.76 649.76 649.73 649.73 29.7K
14:26 649.74 649.74 649.74 649.74 6.7K
14:27 649.77 649.80 649.77 649.80 33.2K
14:28 649.81 649.84 649.81 649.84 47.7K
14:29 649.85 649.85 649.83 649.83 15.0K
14:30 649.83 649.89 649.83 649.89 14.8K
14:31 649.89 649.92 649.89 649.92 18.4K
14:32 649.89 649.89 649.86 649.86 19.5K
14:33 649.86 649.86 649.82 649.82 11.1K
14:34 649.82 649.82 649.80 649.81 18.0K
14:35 649.85 649.90 649.85 649.90 24.0K
14:36 649.90 649.91 649.89 649.91 41.1K
14:37 649.91 649.93 649.86 649.93 61.3K
14:38 649.97 650.00 649.96 649.96 162.8K
14:39 649.97 649.97 649.93 649.93 11.1K
14:40 649.92 649.92 649.87 649.87 9.3K
14:41 649.84 649.98 649.84 649.95 0.0K
14:42 650.00 650.02 649.99 650.02 0.0K
14:43 650.03 650.03 650.01 650.01 0.0K
14:44 650.01 650.03 650.00 650.02 0.0K
14:45 650.03 650.03 650.01 650.01 0.0K
14:46 650.02 650.02 649.93 649.93 0.0K
14:47 649.91 649.97 649.91 649.96 0.0K
14:48 649.96 649.98 649.96 649.98 591.6K
14:49 649.98 650.00 649.98 650.00 16.9K
14:50 650.02 650.02 649.97 650.00 8.5K
14:51 650.02 650.02 650.02 650.02 3.1K
14:52 650.01 650.02 649.99 650.02 15.8K
14:53 650.02 650.04 650.01 650.04 13.5K
14:54 650.04 650.04 649.99 650.02 46.6K
14:55 650.02 650.02 650.02 650.02 9.9K
14:56 649.99 650.09 649.96 650.09 11.1K
14:57 650.09 650.09 650.07 650.09 12.1K
14:58 650.10 650.10 650.07 650.07 35.6K
14:59 650.09 650.09 650.08 650.08 12.1K
15:00 650.08 650.08 649.97 649.97 49.6K
15:01 649.97 650.00 649.97 650.00 10.1K
15:02 650.00 650.02 649.99 650.00 15.7K
15:03 650.01 650.05 650.01 650.05 21.5K
15:04 650.10 650.13 650.08 650.08 7.5K
15:05 650.08 650.09 650.07 650.09 22.1K
15:06 650.12 650.15 650.08 650.08 11.4K
15:07 650.12 650.14 650.11 650.14 10.3K
15:08 650.13 650.13 650.10 650.11 12.9K
15:09 650.13 650.16 650.13 650.16 23.3K
15:10 650.18 650.25 650.18 650.25 17.3K
15:11 650.23 650.25 650.23 650.25 18.9K
15:12 650.26 650.31 650.26 650.31 17.5K
15:13 650.31 650.31 650.27 650.27 22.4K
15:14 650.27 650.27 650.25 650.27 10.2K
15:15 650.28 650.28 650.24 650.24 8.5K
15:16 650.27 650.27 650.22 650.22 13.5K
15:17 650.25 650.25 650.21 650.21 27.3K
15:18 650.19 650.20 650.18 650.18 76.7K
15:19 650.15 650.15 650.13 650.13 18.9K
15:20 650.11 650.11 650.08 650.08 9.7K
15:21 650.07 650.11 650.07 650.11 5.8K
15:22 650.11 650.11 650.06 650.08 16.2K
15:23 650.06 650.12 650.06 650.10 27.3K
15:24 650.08 650.08 650.02 650.02 9.6K
15:25 650.02 650.02 649.98 650.01 17.9K
15:26 650.00 650.04 650.00 650.01 18.4K
15:27 650.01 650.02 649.99 650.01 69.0K
15:28 650.01 650.01 649.98 649.98 34.3K
15:29 649.98 650.04 649.98 650.01 13.8K
15:30 650.03 650.06 650.03 650.06 8.6K
15:31 650.06 650.07 650.04 650.07 4.8K
15:32 650.05 650.05 650.04 650.05 12.6K
15:33 650.06 650.06 650.03 650.04 9.5K
15:34 650.04 650.04 650.00 650.03 22.4K
15:35 650.04 650.06 650.03 650.03 52.3K
15:36 650.04 650.08 650.04 650.08 18.9K
15:37 650.06 650.06 650.02 650.02 8.5K
15:38 650.03 650.04 650.02 650.04 27.9K
15:39 650.01 650.01 649.98 649.98 10.4K
15:40 650.01 650.03 650.01 650.03 63.7K
15:41 650.01 650.04 650.01 650.04 13.0K
15:42 650.03 650.07 650.03 650.07 26.6K
15:43 650.05 650.06 650.03 650.03 32.6K
15:44 650.01 650.02 650.00 650.02 23.4K
15:45 649.99 650.00 649.96 649.96 29.5K
15:46 649.95 649.96 649.94 649.94 31.2K
15:47 649.89 649.95 649.89 649.93 39.7K
15:48 649.99 650.00 649.99 650.00 31.4K
15:49 650.00 650.01 649.99 650.00 35.8K
15:50 650.04 650.07 650.02 650.07 64.5K
15:51 650.07 650.07 650.00 650.02 21.1K
15:52 650.04 650.05 650.04 650.05 80.6K
15:53 650.04 650.04 650.00 650.00 29.2K
15:54 649.93 649.95 649.92 649.92 26.8K
15:55 649.94 649.99 649.94 649.96 20.6K
15:56 649.99 649.99 649.95 649.95 17.3K
15:57 649.95 650.03 649.95 650.03 42.6K
15:58 650.01 650.13 650.01 650.09 42.3K
15:59 650.98 651.26 650.98 651.26 58.5K
16:00 651.00 651.04 650.99 650.99 270.6K
16:01 650.99 650.99 650.96 650.99 19.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし