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
09:30 656.04 656.04 655.96 655.96 604.5K
09:31 656.16 656.16 656.07 656.14 246.3K
09:32 656.19 656.37 656.19 656.30 32.6K
09:33 656.30 656.43 656.30 656.43 41.1K
09:34 656.42 656.42 656.35 656.41 42.2K
09:35 656.45 656.45 656.28 656.28 74.2K
09:36 656.27 656.32 656.22 656.32 27.0K
09:37 656.32 656.37 656.32 656.34 41.6K
09:38 656.38 656.39 656.35 656.35 57.7K
09:39 656.34 656.36 656.31 656.34 50.0K
09:40 656.31 656.31 656.25 656.25 29.1K
09:41 656.25 656.25 656.19 656.21 32.6K
09:42 656.15 656.18 656.11 656.14 48.1K
09:43 656.16 656.17 656.08 656.17 79.7K
09:44 656.10 656.12 656.09 656.12 48.3K
09:45 656.06 656.06 656.00 656.00 24.9K
09:46 656.04 656.08 656.04 656.07 31.6K
09:47 656.05 656.05 655.95 655.95 34.0K
09:48 655.97 656.04 655.97 656.00 43.8K
09:49 655.94 655.95 655.92 655.95 25.7K
09:50 655.92 655.92 655.89 655.90 52.5K
09:51 655.90 655.90 655.64 655.64 45.7K
09:52 655.59 655.71 655.58 655.71 48.1K
09:53 655.75 655.75 655.69 655.69 31.1K
09:54 655.67 655.72 655.65 655.72 28.3K
09:55 655.73 655.83 655.73 655.83 123.2K
09:56 655.88 655.91 655.88 655.88 37.9K
09:57 655.83 655.90 655.83 655.90 56.4K
09:58 655.94 656.02 655.94 655.97 35.4K
09:59 655.96 655.96 655.93 655.94 76.6K
10:00 655.94 656.00 655.94 656.00 100.5K
10:01 656.00 656.00 655.84 655.84 62.5K
10:02 655.81 655.90 655.81 655.83 32.8K
10:03 655.81 655.82 655.81 655.82 52.0K
10:04 655.86 655.86 655.85 655.85 40.5K
10:05 655.82 655.92 655.82 655.92 36.2K
10:06 655.83 655.84 655.79 655.84 30.8K
10:07 655.80 655.80 655.75 655.75 37.3K
10:08 655.75 655.75 655.71 655.71 40.0K
10:09 655.67 655.71 655.67 655.71 34.9K
10:10 655.67 655.67 655.62 655.62 30.8K
10:11 655.62 655.69 655.62 655.69 18.0K
10:12 655.79 655.83 655.67 655.79 20.1K
10:13 655.72 655.80 655.72 655.80 68.5K
10:14 655.87 655.94 655.87 655.87 31.6K
10:15 655.92 655.92 655.82 655.82 21.0K
10:16 655.80 655.84 655.80 655.84 15.5K
10:17 655.84 655.84 655.82 655.82 16.9K
10:18 655.80 655.81 655.72 655.81 15.7K
10:19 655.77 655.78 655.76 655.77 27.1K
10:20 655.70 655.75 655.65 655.65 17.4K
10:21 655.67 655.67 655.65 655.65 15.9K
10:22 655.69 655.72 655.69 655.69 46.0K
10:23 655.68 655.73 655.66 655.73 32.7K
10:24 655.73 655.78 655.73 655.78 56.0K
10:25 655.71 655.71 655.69 655.69 23.5K
10:26 655.68 655.68 655.65 655.66 34.7K
10:27 655.71 655.80 655.71 655.80 79.8K
10:28 655.84 655.90 655.83 655.87 32.5K
10:29 655.87 655.87 655.79 655.79 25.9K
10:30 655.80 655.80 655.70 655.70 19.7K
10:31 655.78 655.78 655.73 655.73 26.3K
10:32 655.62 655.67 655.62 655.67 27.8K
10:33 655.64 655.70 655.62 655.70 45.1K
10:34 655.71 655.71 655.64 655.69 146.3K
10:35 655.71 655.71 655.68 655.68 32.1K
10:36 655.63 655.65 655.63 655.64 15.7K
10:37 655.70 655.78 655.70 655.78 23.3K
10:38 655.78 655.86 655.78 655.82 302.2K
10:39 655.77 655.77 655.70 655.70 72.9K
10:40 655.70 655.73 655.65 655.73 21.4K
10:41 655.85 655.86 655.77 655.77 21.7K
10:42 655.79 655.81 655.78 655.78 22.7K
10:43 655.78 655.78 655.75 655.78 24.3K
10:44 655.81 655.81 655.78 655.80 40.4K
10:45 655.80 655.80 655.72 655.72 25.8K
10:46 655.71 655.82 655.71 655.82 27.1K
10:47 655.79 655.81 655.79 655.81 27.0K
10:48 655.84 655.84 655.79 655.81 47.2K
10:49 655.83 655.83 655.77 655.77 28.8K
10:50 655.72 655.74 655.70 655.73 25.3K
10:51 655.71 655.75 655.71 655.73 20.0K
10:52 655.73 655.73 655.67 655.67 36.8K
10:53 655.67 655.70 655.67 655.70 38.7K
10:54 655.73 655.76 655.71 655.76 22.2K
10:55 655.80 655.80 655.76 655.76 35.9K
10:56 655.73 655.77 655.73 655.76 29.3K
10:57 655.75 655.75 655.70 655.70 57.5K
10:58 655.68 655.70 655.66 655.66 68.2K
10:59 655.66 655.68 655.66 655.68 68.3K
11:00 655.68 655.70 655.68 655.69 42.5K
11:01 655.68 655.68 655.66 655.67 48.3K
11:02 655.68 655.70 655.64 655.64 45.2K
11:03 655.62 655.62 655.58 655.58 59.2K
11:04 655.57 655.61 655.57 655.59 36.0K
11:05 655.62 655.66 655.62 655.66 48.3K
11:06 655.66 655.69 655.66 655.69 44.7K
11:07 655.69 655.70 655.69 655.70 16.0K
11:08 655.73 655.73 655.70 655.71 16.4K
11:09 655.69 655.71 655.69 655.70 44.5K
11:10 655.69 655.70 655.68 655.68 20.1K
11:11 655.67 655.70 655.67 655.70 29.5K
11:12 655.74 655.77 655.71 655.71 19.4K
11:13 655.68 655.71 655.68 655.71 26.9K
11:14 655.69 655.72 655.69 655.70 8.4K
11:15 655.66 655.66 655.63 655.63 16.2K
11:16 655.58 655.61 655.58 655.60 20.1K
11:17 655.66 655.69 655.65 655.65 23.9K
11:18 655.64 655.68 655.64 655.66 25.0K
11:19 655.65 655.65 655.61 655.64 40.2K
11:20 655.65 655.70 655.65 655.68 39.1K
11:21 655.67 655.69 655.66 655.69 43.5K
11:22 655.70 655.73 655.67 655.72 19.0K
11:23 655.72 655.72 655.70 655.72 21.7K
11:24 655.72 655.72 655.69 655.69 23.8K
11:25 655.69 655.70 655.67 655.67 17.9K
11:26 655.64 655.64 655.56 655.56 40.9K
11:27 655.55 655.56 655.53 655.56 25.3K
11:28 655.53 655.55 655.53 655.55 45.6K
11:29 655.53 655.54 655.52 655.52 65.3K
11:30 655.55 655.55 655.47 655.49 35.3K
11:31 655.49 655.49 655.38 655.38 84.8K
11:32 655.40 655.43 655.38 655.38 23.6K
11:33 655.38 655.39 655.38 655.38 215.4K
11:34 655.34 655.36 655.34 655.35 32.3K
11:35 655.32 655.32 655.23 655.23 55.7K
11:36 655.19 655.26 655.19 655.25 67.9K
11:37 655.24 655.24 655.21 655.24 238.6K
11:38 655.24 655.24 655.16 655.16 73.7K
11:39 655.21 655.22 655.20 655.21 52.7K
11:40 655.22 655.23 655.22 655.22 70.2K
11:41 655.19 655.19 655.17 655.17 68.3K
11:42 655.19 655.23 655.19 655.23 68.1K
11:43 655.23 655.23 655.17 655.17 59.1K
11:44 655.24 655.24 655.23 655.23 47.2K
11:45 655.26 655.26 655.22 655.22 29.5K
11:46 655.20 655.24 655.20 655.23 36.0K
11:47 655.24 655.26 655.24 655.25 22.9K
11:48 655.25 655.25 655.25 655.25 25.4K
11:49 655.23 655.23 655.22 655.22 18.0K
11:50 655.19 655.20 655.18 655.20 23.5K
11:51 655.19 655.26 655.18 655.19 28.3K
11:52 655.21 655.21 655.18 655.20 24.9K
11:53 655.20 655.23 655.20 655.23 30.5K
11:54 655.20 655.22 655.18 655.18 19.0K
11:55 655.21 655.21 655.16 655.16 26.0K
11:56 655.15 655.15 655.13 655.13 23.8K
11:57 655.15 655.17 655.13 655.16 19.5K
11:58 655.18 655.20 655.17 655.20 14.7K
11:59 655.20 655.30 655.20 655.30 8.2K
12:00 655.30 655.30 655.24 655.24 12.7K
12:01 655.27 655.28 655.25 655.25 19.4K
12:02 655.24 655.24 655.21 655.21 21.8K
12:03 655.24 655.24 655.18 655.18 18.5K
12:04 655.18 655.18 655.17 655.17 12.2K
12:05 655.25 655.26 655.22 655.22 23.9K
12:06 655.20 655.20 655.18 655.18 18.8K
12:07 655.18 655.18 655.16 655.16 18.0K
12:08 655.16 655.17 655.15 655.16 34.9K
12:09 655.16 655.22 655.16 655.22 23.1K
12:10 655.24 655.24 655.20 655.20 18.5K
12:11 655.22 655.22 655.20 655.22 25.4K
12:12 655.22 655.25 655.22 655.25 14.9K
12:13 655.22 655.25 655.22 655.23 18.2K
12:14 655.26 655.27 655.26 655.26 14.7K
12:15 655.29 655.29 655.27 655.27 22.9K
12:16 655.29 655.30 655.29 655.30 31.7K
12:17 655.32 655.35 655.32 655.32 37.0K
12:18 655.35 655.35 655.34 655.34 13.8K
12:19 655.34 655.34 655.31 655.31 20.3K
12:20 655.34 655.35 655.32 655.33 15.7K
12:21 655.35 655.36 655.35 655.36 25.8K
12:22 655.35 655.36 655.33 655.33 28.2K
12:23 655.38 655.39 655.38 655.39 33.2K
12:24 655.37 655.37 655.32 655.32 13.7K
12:25 655.34 655.36 655.34 655.36 25.2K
12:26 655.34 655.34 655.33 655.33 11.1K
12:27 655.30 655.30 655.27 655.29 10.2K
12:28 655.28 655.30 655.26 655.30 18.5K
12:29 655.32 655.36 655.32 655.35 27.5K
12:30 655.36 655.36 655.34 655.34 38.2K
12:31 655.34 655.36 655.32 655.32 125.2K
12:32 655.34 655.36 655.34 655.35 43.4K
12:33 655.35 655.40 655.35 655.40 45.0K
12:34 655.39 655.40 655.39 655.40 22.7K
12:35 655.40 655.45 655.40 655.42 242.6K
12:36 655.43 655.43 655.38 655.39 65.9K
12:37 655.40 655.41 655.40 655.40 12.9K
12:38 655.40 655.43 655.40 655.41 10.7K
12:39 655.41 655.41 655.38 655.38 34.0K
12:40 655.36 655.39 655.34 655.34 32.9K
12:41 655.34 655.34 655.29 655.33 35.3K
12:42 655.36 655.36 655.36 655.36 26.6K
12:43 655.37 655.37 655.33 655.33 29.5K
12:44 655.29 655.35 655.29 655.35 32.3K
12:45 655.33 655.35 655.30 655.30 11.9K
12:46 655.34 655.38 655.34 655.37 15.4K
12:47 655.37 655.45 655.37 655.45 136.7K
12:48 655.49 655.49 655.43 655.43 37.9K
12:49 655.43 655.43 655.39 655.39 22.4K
12:50 655.37 655.42 655.37 655.41 38.8K
12:51 655.36 655.41 655.36 655.40 37.5K
12:52 655.40 655.42 655.40 655.40 10.9K
12:53 655.41 655.43 655.40 655.41 24.2K
12:54 655.41 655.41 655.38 655.39 18.0K
12:55 655.38 655.39 655.38 655.38 15.9K
12:56 655.38 655.39 655.38 655.39 13.9K
12:57 655.42 655.46 655.42 655.46 37.8K
12:58 655.49 655.49 655.44 655.44 16.5K
12:59 655.43 655.46 655.43 655.43 19.1K
13:00 655.43 655.43 655.39 655.39 32.3K
13:01 655.41 655.48 655.41 655.47 26.3K
13:02 655.50 655.50 655.43 655.43 20.3K
13:03 655.41 655.41 655.38 655.38 20.9K
13:04 655.40 655.41 655.36 655.36 27.5K
13:05 655.36 655.40 655.36 655.40 18.1K
13:06 655.40 655.45 655.40 655.45 25.3K
13:07 655.41 655.41 655.38 655.38 19.5K
13:08 655.39 655.44 655.39 655.41 19.2K
13:09 655.46 655.52 655.44 655.52 13.7K
13:10 655.51 655.51 655.49 655.50 16.0K
13:11 655.50 655.51 655.50 655.50 65.8K
13:12 655.57 655.57 655.56 655.57 10.2K
13:13 655.59 655.59 655.57 655.57 11.9K
13:14 655.56 655.56 655.42 655.42 41.6K
13:15 655.46 655.46 655.44 655.46 25.1K
13:16 655.47 655.49 655.47 655.47 26.7K
13:17 655.45 655.46 655.45 655.46 37.0K
13:18 655.49 655.49 655.46 655.46 25.6K
13:19 655.47 655.47 655.42 655.43 20.8K
13:20 655.41 655.42 655.40 655.41 20.4K
13:21 655.38 655.45 655.35 655.45 10.7K
13:22 655.45 655.47 655.43 655.47 20.0K
13:23 655.45 655.48 655.45 655.48 14.5K
13:24 655.49 655.49 655.49 655.49 29.1K
13:25 655.49 655.50 655.49 655.50 12.4K
13:26 655.50 655.50 655.46 655.48 9.4K
13:27 655.50 655.50 655.47 655.47 7.9K
13:28 655.47 655.47 655.41 655.41 13.1K
13:29 655.44 655.44 655.43 655.44 14.6K
13:30 655.44 655.51 655.44 655.51 9.2K
13:31 655.48 655.51 655.48 655.48 19.4K
13:32 655.51 655.51 655.47 655.47 8.1K
13:33 655.51 655.51 655.46 655.50 19.9K
13:34 655.50 655.50 655.47 655.47 317.9K
13:35 655.49 655.49 655.45 655.46 13.5K
13:36 655.48 655.48 655.45 655.45 18.6K
13:37 655.43 655.45 655.41 655.45 19.5K
13:38 655.48 655.48 655.46 655.48 19.0K
13:39 655.48 655.54 655.48 655.54 13.5K
13:40 655.55 655.57 655.55 655.55 21.1K
13:41 655.52 655.53 655.50 655.50 17.4K
13:42 655.57 655.60 655.57 655.60 34.6K
13:43 655.57 655.57 655.55 655.55 18.9K
13:44 655.61 655.61 655.57 655.57 30.8K
13:45 655.59 655.62 655.59 655.61 23.4K
13:46 655.61 655.61 655.61 655.61 29.1K
13:47 655.62 655.66 655.62 655.63 38.7K
13:48 655.66 655.71 655.65 655.71 65.0K
13:49 655.68 655.68 655.64 655.64 39.4K
13:50 655.64 655.64 655.59 655.60 16.7K
13:51 655.57 655.57 655.51 655.51 79.1K
13:52 655.53 655.54 655.49 655.54 17.3K
13:53 655.55 655.60 655.54 655.60 24.1K
13:54 655.59 655.62 655.59 655.61 33.6K
13:55 655.61 655.62 655.59 655.62 29.1K
13:56 655.64 655.67 655.64 655.67 18.4K
13:57 655.67 655.70 655.67 655.70 15.3K
13:58 655.73 655.74 655.72 655.74 14.3K
13:59 655.72 655.73 655.70 655.70 10.9K
14:00 655.68 655.68 655.68 655.68 12.9K
14:01 655.69 655.69 655.66 655.66 8.0K
14:02 655.68 655.70 655.67 655.68 60.6K
14:03 655.70 655.75 655.70 655.75 32.5K
14:04 655.73 655.74 655.73 655.73 15.6K
14:05 655.75 655.78 655.75 655.78 14.9K
14:06 655.78 655.78 655.76 655.76 12.7K
14:07 655.76 655.76 655.74 655.74 23.9K
14:08 655.77 655.78 655.75 655.78 25.5K
14:09 655.78 655.79 655.78 655.79 11.0K
14:10 655.79 655.80 655.76 655.80 23.2K
14:11 655.80 655.80 655.78 655.78 16.9K
14:12 655.78 655.80 655.78 655.79 28.1K
14:13 655.83 655.83 655.82 655.82 14.0K
14:14 655.82 655.84 655.82 655.84 22.1K
14:15 655.84 655.86 655.84 655.86 34.8K
14:16 655.91 655.91 655.89 655.91 48.0K
14:17 655.93 655.97 655.93 655.96 11.0K
14:18 655.95 655.96 655.94 655.94 27.2K
14:19 655.93 655.96 655.93 655.95 20.1K
14:20 655.95 655.95 655.87 655.90 23.6K
14:21 655.90 655.93 655.90 655.93 23.3K
14:22 655.93 655.96 655.93 655.94 35.3K
14:23 655.91 655.94 655.90 655.94 42.4K
14:24 655.92 655.95 655.91 655.92 25.5K
14:25 655.95 655.96 655.93 655.96 23.2K
14:26 655.95 656.00 655.95 656.00 28.7K
14:27 656.00 656.04 656.00 656.04 18.3K
14:28 656.01 656.03 656.01 656.03 42.1K
14:29 656.03 656.07 656.03 656.07 11.5K
14:30 656.06 656.10 656.06 656.07 9.8K
14:31 656.10 656.13 656.10 656.11 14.5K
14:32 656.15 656.16 656.13 656.14 20.7K
14:33 656.15 656.15 656.14 656.15 23.3K
14:34 656.15 656.15 656.14 656.14 20.6K
14:35 656.14 656.15 656.14 656.15 14.4K
14:36 656.20 656.20 656.15 656.18 17.8K
14:37 656.16 656.17 656.14 656.14 14.8K
14:38 656.14 656.16 656.13 656.13 11.8K
14:39 656.13 656.16 656.13 656.16 19.2K
14:40 656.16 656.16 656.10 656.10 10.6K
14:41 656.11 656.11 656.11 656.11 33.7K
14:42 656.12 656.12 656.09 656.09 23.2K
14:43 656.11 656.13 656.11 656.13 20.1K
14:44 656.20 656.23 656.20 656.23 13.3K
14:45 656.20 656.21 656.20 656.21 9.3K
14:46 656.24 656.24 656.21 656.21 20.1K
14:47 656.21 656.23 656.20 656.21 33.4K
14:48 656.24 656.24 656.20 656.24 28.2K
14:49 656.25 656.25 656.23 656.23 27.0K
14:50 656.24 656.26 656.24 656.25 32.0K
14:51 656.28 656.28 656.25 656.25 24.7K
14:52 656.25 656.29 656.25 656.29 44.7K
14:53 656.31 656.33 656.31 656.33 19.9K
14:54 656.35 656.39 656.35 656.39 32.6K
14:55 656.39 656.39 656.35 656.35 33.2K
14:56 656.33 656.35 656.33 656.34 35.2K
14:57 656.37 656.38 656.37 656.37 20.5K
14:58 656.38 656.38 656.36 656.36 23.5K
14:59 656.36 656.37 656.36 656.37 17.5K
15:00 656.36 656.41 656.36 656.41 28.6K
15:01 656.41 656.42 656.41 656.42 26.6K
15:02 656.42 656.43 656.41 656.41 15.4K
15:03 656.38 656.39 656.37 656.37 52.9K
15:04 656.35 656.39 656.35 656.39 13.8K
15:05 656.40 656.41 656.37 656.41 19.5K
15:06 656.42 656.47 656.42 656.47 25.2K
15:07 656.40 656.45 656.40 656.45 25.4K
15:08 656.41 656.47 656.41 656.47 78.8K
15:09 656.48 656.48 656.47 656.47 26.3K
15:10 656.47 656.49 656.46 656.47 13.1K
15:11 656.50 656.53 656.50 656.53 29.6K
15:12 656.52 656.52 656.47 656.50 25.5K
15:13 656.47 656.54 656.47 656.54 17.3K
15:14 656.54 656.58 656.54 656.57 15.3K
15:15 656.58 656.58 656.57 656.57 19.8K
15:16 656.58 656.59 656.57 656.57 82.4K
15:17 656.58 656.58 656.56 656.56 19.4K
15:18 656.56 656.57 656.55 656.55 16.4K
15:19 656.56 656.60 656.56 656.60 20.7K
15:20 656.61 656.63 656.61 656.63 31.1K
15:21 656.63 656.63 656.60 656.60 29.5K
15:22 656.61 656.63 656.61 656.63 30.7K
15:23 656.64 656.65 656.64 656.65 35.8K
15:24 656.66 656.69 656.66 656.69 24.6K
15:25 656.70 656.70 656.69 656.70 32.9K
15:26 656.75 656.76 656.75 656.76 37.2K
15:27 656.74 656.77 656.74 656.77 30.0K
15:28 656.79 656.79 656.78 656.79 23.6K
15:29 656.78 656.80 656.78 656.80 20.9K
15:30 656.80 656.82 656.79 656.80 17.5K
15:31 656.77 656.81 656.77 656.80 29.5K
15:32 656.81 656.81 656.76 656.77 52.6K
15:33 656.77 656.77 656.76 656.76 25.1K
15:34 656.76 656.76 656.74 656.74 31.2K
15:35 656.74 656.78 656.74 656.78 34.4K
15:36 656.76 656.76 656.75 656.76 38.4K
15:37 656.79 656.81 656.79 656.81 32.2K
15:38 656.81 656.81 656.74 656.74 11.4K
15:39 656.76 656.76 656.75 656.75 24.2K
15:40 656.75 656.77 656.75 656.76 33.1K
15:41 656.75 656.75 656.74 656.74 22.8K
15:42 656.75 656.77 656.74 656.74 27.4K
15:43 656.75 656.80 656.75 656.79 19.5K
15:44 656.77 656.77 656.72 656.73 22.5K
15:45 656.71 656.76 656.71 656.75 22.9K
15:46 656.74 656.77 656.73 656.77 30.3K
15:47 656.79 656.81 656.79 656.79 21.3K
15:48 656.79 656.81 656.79 656.81 28.2K
15:49 656.81 656.83 656.81 656.83 32.2K
15:50 656.78 656.80 656.76 656.76 135.4K
15:51 656.78 656.78 656.70 656.70 55.3K
15:52 656.69 656.72 656.69 656.72 30.6K
15:53 656.71 656.74 656.71 656.74 35.4K
15:54 656.73 656.74 656.73 656.74 24.8K
15:55 656.75 656.82 656.75 656.82 44.6K
15:56 656.82 656.82 656.82 656.82 34.1K
15:57 656.85 656.88 656.85 656.88 150.2K
15:58 656.89 656.93 656.89 656.91 48.5K
15:59 656.91 656.93 656.90 656.93 94.5K
16:00 656.91 656.97 656.91 656.97 110.9K
16:01 656.97 656.99 656.97 656.97 671.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし