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
09:30 660.01 660.20 660.01 660.14 264.4K
09:31 660.12 660.18 660.12 660.18 9.0K
09:32 660.19 660.19 660.04 660.04 23.1K
09:33 660.10 660.17 660.10 660.15 22.5K
09:34 660.15 660.17 660.15 660.17 15.0K
09:35 660.18 660.28 660.18 660.28 19.6K
09:36 660.24 660.26 660.24 660.26 40.1K
09:37 660.28 660.31 660.28 660.29 28.1K
09:38 660.29 660.35 660.29 660.35 21.9K
09:39 660.36 660.37 660.34 660.37 40.8K
09:40 660.39 660.41 660.39 660.41 37.7K
09:41 660.44 660.47 660.44 660.47 31.4K
09:42 660.47 660.47 660.44 660.47 25.6K
09:43 660.56 660.56 660.40 660.40 58.3K
09:44 660.28 660.30 660.22 660.30 69.8K
09:45 660.32 660.46 660.32 660.40 39.5K
09:46 660.41 660.41 660.29 660.29 13.9K
09:47 660.21 660.22 660.18 660.18 34.5K
09:48 660.19 660.25 660.19 660.25 30.7K
09:49 660.24 660.26 660.23 660.26 15.5K
09:50 660.26 660.26 660.20 660.20 14.0K
09:51 660.18 660.37 660.18 660.37 12.3K
09:52 660.38 660.41 660.38 660.41 13.0K
09:53 660.41 660.49 660.41 660.49 16.3K
09:54 660.54 660.69 660.50 660.50 13.5K
09:55 660.45 660.46 660.38 660.38 16.0K
09:56 660.36 660.37 660.30 660.30 9.9K
09:57 660.32 660.32 660.24 660.24 20.1K
09:58 660.21 660.24 660.17 660.17 30.0K
09:59 660.22 660.26 660.22 660.23 29.8K
10:00 660.38 660.38 660.26 660.35 36.3K
10:01 660.32 660.36 660.32 660.36 10.2K
10:02 660.33 660.44 660.33 660.44 30.4K
10:03 660.41 660.48 660.40 660.48 22.9K
10:04 660.47 660.52 660.45 660.52 15.4K
10:05 660.50 660.50 660.45 660.48 12.8K
10:06 660.51 660.53 660.45 660.53 12.1K
10:07 660.53 660.56 660.49 660.52 22.5K
10:08 660.48 660.65 660.48 660.65 14.0K
10:09 660.72 660.72 660.70 660.70 12.6K
10:10 660.61 660.66 660.56 660.56 29.7K
10:11 660.54 660.54 660.52 660.52 17.6K
10:12 660.56 660.58 660.54 660.57 35.2K
10:13 660.51 660.54 660.48 660.54 73.7K
10:14 660.52 660.63 660.52 660.63 9.3K
10:15 660.64 660.67 660.64 660.67 24.8K
10:16 660.68 660.81 660.68 660.81 16.3K
10:17 660.88 660.88 660.84 660.88 64.1K
10:18 660.84 660.86 660.84 660.86 14.9K
10:19 660.90 660.90 660.83 660.83 20.7K
10:20 660.87 660.88 660.83 660.83 28.4K
10:21 660.84 660.90 660.84 660.85 5.7K
10:22 660.84 660.88 660.84 660.88 21.4K
10:23 660.85 660.85 660.83 660.84 19.1K
10:24 660.87 660.87 660.83 660.86 9.1K
10:25 660.88 660.89 660.86 660.89 17.9K
10:26 660.89 660.89 660.82 660.82 12.7K
10:27 660.81 660.81 660.80 660.81 8.9K
10:28 660.81 660.87 660.81 660.87 14.9K
10:29 660.88 660.95 660.88 660.95 44.2K
10:30 660.91 660.94 660.91 660.92 19.6K
10:31 660.92 661.07 660.92 661.07 27.0K
10:32 661.09 661.09 661.05 661.07 16.3K
10:33 661.14 661.16 661.11 661.16 16.1K
10:34 661.16 661.19 661.15 661.15 124.0K
10:35 661.17 661.21 661.17 661.21 27.4K
10:36 661.20 661.20 661.10 661.10 8.3K
10:37 661.10 661.14 661.10 661.14 21.3K
10:38 661.18 661.37 661.18 661.37 11.2K
10:39 661.37 661.41 661.37 661.38 11.4K
10:40 661.35 661.35 661.33 661.33 15.1K
10:41 661.34 661.36 661.33 661.36 13.0K
10:42 661.38 661.39 661.36 661.37 11.2K
10:43 661.38 661.38 661.36 661.38 14.0K
10:44 661.39 661.40 661.36 661.36 19.5K
10:45 661.33 661.38 661.33 661.38 20.0K
10:46 661.31 661.33 661.31 661.33 12.6K
10:47 661.35 661.40 661.35 661.40 12.3K
10:48 661.38 661.38 661.36 661.37 19.8K
10:49 661.46 661.48 661.44 661.48 21.9K
10:50 661.45 661.47 661.43 661.43 9.0K
10:51 661.41 661.46 661.41 661.46 7.2K
10:52 661.47 661.61 661.47 661.61 34.6K
10:53 661.62 661.62 661.52 661.60 14.7K
10:54 661.60 661.69 661.60 661.67 24.5K
10:55 661.64 661.64 661.53 661.53 21.9K
10:56 661.55 661.55 661.55 661.55 66.7K
10:57 661.61 661.61 661.55 661.55 20.4K
10:58 661.56 661.64 661.56 661.63 20.9K
10:59 661.61 661.62 661.60 661.60 12.9K
11:00 661.61 661.61 661.56 661.56 18.9K
11:01 661.57 661.58 661.56 661.58 16.1K
11:02 661.62 661.62 661.54 661.54 24.5K
11:03 661.52 661.52 661.43 661.43 7.9K
11:04 661.45 661.47 661.41 661.41 29.7K
11:05 661.43 661.43 661.38 661.42 62.1K
11:06 661.44 661.44 661.39 661.39 28.5K
11:07 661.39 661.39 661.29 661.29 6.3K
11:08 661.28 661.28 661.23 661.23 14.7K
11:09 661.27 661.33 661.27 661.33 23.5K
11:10 661.30 661.32 661.29 661.32 24.2K
11:11 661.29 661.32 661.29 661.32 20.3K
11:12 661.33 661.42 661.33 661.42 19.8K
11:13 661.44 661.44 661.44 661.44 30.1K
11:14 661.43 661.43 661.38 661.38 16.6K
11:15 661.39 661.42 661.37 661.42 17.6K
11:16 661.42 661.46 661.42 661.46 67.8K
11:17 661.40 661.40 661.29 661.29 31.0K
11:18 661.25 661.25 661.18 661.19 17.7K
11:19 661.20 661.20 661.18 661.20 31.4K
11:20 661.20 661.20 661.15 661.15 18.6K
11:21 661.16 661.19 661.14 661.14 195.1K
11:22 661.17 661.17 661.12 661.12 30.9K
11:23 661.15 661.15 661.04 661.04 46.8K
11:24 661.07 661.13 661.07 661.13 115.7K
11:25 661.13 661.18 661.13 661.18 10.3K
11:26 661.24 661.24 661.19 661.19 23.1K
11:27 661.21 661.21 661.17 661.17 37.6K
11:28 661.17 661.21 661.17 661.21 40.2K
11:29 661.23 661.28 661.23 661.28 17.2K
11:30 661.23 661.23 661.21 661.23 41.7K
11:31 661.20 661.20 661.15 661.15 14.7K
11:32 661.17 661.21 661.16 661.21 12.1K
11:33 661.18 661.21 661.18 661.20 52.5K
11:34 661.21 661.25 661.21 661.25 15.2K
11:35 661.24 661.24 661.18 661.18 90.9K
11:36 661.21 661.24 661.21 661.24 20.3K
11:37 661.25 661.27 661.23 661.23 14.6K
11:38 661.20 661.24 661.20 661.24 29.4K
11:39 661.21 661.25 661.21 661.22 84.5K
11:40 661.23 661.23 661.19 661.19 19.1K
11:41 661.19 661.22 661.19 661.22 55.8K
11:42 661.22 661.22 661.19 661.19 13.8K
11:43 661.22 661.22 661.18 661.18 23.9K
11:44 661.18 661.20 661.15 661.20 19.4K
11:45 661.19 661.29 661.19 661.29 15.4K
11:46 661.34 661.39 661.32 661.39 76.2K
11:47 661.36 661.41 661.36 661.37 44.4K
11:48 661.34 661.36 661.31 661.36 10.7K
11:49 661.32 661.37 661.32 661.36 18.3K
11:50 661.38 661.43 661.38 661.43 12.8K
11:51 661.45 661.51 661.45 661.51 9.1K
11:52 661.49 661.50 661.49 661.50 17.3K
11:53 661.51 661.54 661.48 661.54 15.4K
11:54 661.51 661.54 661.51 661.54 11.8K
11:55 661.52 661.60 661.52 661.60 10.3K
11:56 661.58 661.60 661.52 661.52 13.1K
11:57 661.50 661.52 661.50 661.52 5.1K
11:58 661.53 661.53 661.52 661.53 20.0K
11:59 661.55 661.57 661.52 661.57 8.6K
12:00 661.60 661.68 661.60 661.65 29.9K
12:01 661.67 661.67 661.64 661.64 38.4K
12:02 661.64 661.68 661.64 661.68 64.3K
12:03 661.67 661.76 661.67 661.72 41.2K
12:04 661.71 661.74 661.71 661.74 68.4K
12:05 661.77 661.78 661.77 661.78 33.4K
12:06 661.75 661.82 661.75 661.82 18.0K
12:07 661.83 661.83 661.79 661.79 36.5K
12:08 661.81 661.84 661.81 661.82 9.9K
12:09 661.84 661.87 661.84 661.86 103.5K
12:10 661.84 661.85 661.76 661.76 42.7K
12:11 661.74 661.74 661.74 661.74 32.9K
12:12 661.74 661.75 661.69 661.69 318.5K
12:13 661.70 661.70 661.68 661.68 23.3K
12:14 661.69 661.69 661.68 661.69 24.6K
12:15 661.72 661.79 661.72 661.79 42.6K
12:16 661.78 661.78 661.73 661.73 30.5K
12:17 661.75 661.75 661.74 661.74 22.1K
12:18 661.71 661.71 661.64 661.67 48.4K
12:19 661.67 661.73 661.66 661.73 0.5K
12:20 661.75 661.76 661.75 661.75 38.3K
12:21 661.75 661.77 661.75 661.77 7.9K
12:22 661.77 661.77 661.77 661.77 79.7K
12:23 661.81 661.81 661.79 661.80 94.0K
12:24 661.78 661.80 661.78 661.80 21.2K
12:25 661.79 661.84 661.79 661.84 48.5K
12:26 661.84 661.88 661.84 661.88 46.4K
12:27 661.89 661.92 661.89 661.91 33.6K
12:28 661.91 661.91 661.89 661.89 11.0K
12:29 661.89 661.91 661.88 661.88 159.8K
12:30 661.91 661.94 661.91 661.91 9.0K
12:31 661.94 661.97 661.94 661.96 13.1K
12:32 661.96 661.99 661.96 661.99 7.8K
12:33 662.00 662.04 662.00 662.04 15.9K
12:34 662.07 662.07 662.03 662.03 36.4K
12:35 662.02 662.02 661.99 662.00 23.7K
12:36 662.02 662.05 661.99 662.02 71.0K
12:37 661.98 661.99 661.97 661.97 26.6K
12:38 661.97 661.98 661.97 661.98 30.3K
12:39 662.04 662.07 662.03 662.07 18.7K
12:40 662.05 662.05 662.02 662.02 39.1K
12:41 662.03 662.03 662.01 662.01 34.1K
12:42 662.02 662.04 662.02 662.03 18.4K
12:43 662.03 662.06 662.02 662.02 29.4K
12:44 662.03 662.09 662.03 662.09 26.0K
12:45 662.09 662.09 662.07 662.07 40.2K
12:46 662.07 662.09 662.07 662.09 23.6K
12:47 662.09 662.12 662.09 662.12 315.5K
12:48 662.14 662.14 662.14 662.14 20.8K
12:49 662.15 662.15 662.13 662.13 31.7K
12:50 662.13 662.16 662.13 662.15 447.7K
12:51 662.16 662.16 662.12 662.13 29.1K
12:52 662.15 662.15 662.13 662.13 14.1K
12:53 662.14 662.20 662.14 662.17 21.0K
12:54 662.18 662.22 662.17 662.22 10.3K
12:55 662.20 662.22 662.20 662.22 23.6K
12:56 662.23 662.26 662.23 662.25 11.3K
12:57 662.25 662.26 662.23 662.23 42.7K
12:58 662.20 662.24 662.20 662.24 23.9K
12:59 662.24 662.26 662.24 662.26 19.6K
13:00 662.27 662.32 662.27 662.32 15.3K
13:01 662.30 662.35 662.29 662.35 17.1K
13:02 662.33 662.34 662.32 662.32 17.4K
13:03 662.32 662.36 662.28 662.28 20.5K
13:04 662.28 662.31 662.28 662.31 20.5K
13:05 662.30 662.30 662.29 662.29 316.8K
13:06 662.30 662.31 662.30 662.31 8.9K
13:07 662.43 662.43 662.40 662.40 20.2K
13:08 662.40 662.43 662.40 662.43 8.6K
13:09 662.43 662.47 662.43 662.47 43.5K
13:10 662.46 662.46 662.41 662.41 12.7K
13:11 662.44 662.44 662.43 662.43 22.6K
13:12 662.45 662.48 662.45 662.46 15.2K
13:13 662.46 662.53 662.46 662.52 33.2K
13:14 662.53 662.56 662.53 662.56 9.9K
13:15 662.52 662.52 662.50 662.50 40.1K
13:16 662.44 662.44 662.41 662.41 21.0K
13:17 662.41 662.43 662.41 662.43 19.5K
13:18 662.45 662.48 662.44 662.48 29.4K
13:19 662.50 662.50 662.49 662.49 30.2K
13:20 662.49 662.50 662.49 662.50 15.3K
13:21 662.50 662.50 662.50 662.50 22.8K
13:22 662.51 662.51 662.48 662.48 16.0K
13:23 662.48 662.48 662.46 662.48 43.3K
13:24 662.51 662.51 662.48 662.51 18.7K
13:25 662.49 662.49 662.48 662.48 35.5K
13:26 662.49 662.49 662.47 662.47 60.2K
13:27 662.47 662.47 662.47 662.47 29.8K
13:28 662.47 662.50 662.47 662.50 19.1K
13:29 662.55 662.55 662.53 662.53 47.8K
13:30 662.56 662.59 662.56 662.59 18.3K
13:31 662.57 662.57 662.54 662.57 28.7K
13:32 662.60 662.61 662.60 662.61 18.8K
13:33 662.61 662.64 662.61 662.64 20.3K
13:34 662.66 662.66 662.65 662.65 16.7K
13:35 662.65 662.68 662.65 662.68 23.8K
13:36 662.65 662.69 662.65 662.68 11.9K
13:37 662.68 662.72 662.68 662.72 129.3K
13:38 662.71 662.71 662.68 662.69 25.4K
13:39 662.72 662.72 662.71 662.72 25.2K
13:40 662.72 662.72 662.69 662.70 23.8K
13:41 662.70 662.73 662.70 662.73 22.7K
13:42 662.75 662.75 662.73 662.73 27.1K
13:43 662.74 662.74 662.72 662.72 14.6K
13:44 662.70 662.72 662.70 662.70 12.0K
13:45 662.72 662.74 662.72 662.74 41.9K
13:46 662.76 662.76 662.74 662.76 41.6K
13:47 662.74 662.77 662.73 662.73 19.0K
13:48 662.72 662.72 662.69 662.69 19.2K
13:49 662.70 662.72 662.70 662.70 36.1K
13:50 662.69 662.73 662.69 662.70 39.6K
13:51 662.68 662.68 662.66 662.66 25.4K
13:52 662.66 662.67 662.64 662.66 49.6K
13:53 662.67 662.67 662.66 662.67 32.8K
13:54 662.67 662.67 662.65 662.65 9.3K
13:55 662.62 662.65 662.60 662.60 17.2K
13:56 662.61 662.64 662.61 662.64 69.0K
13:57 662.64 662.64 662.61 662.61 53.4K
13:58 662.61 662.61 662.61 662.61 43.7K
13:59 662.64 662.65 662.64 662.65 12.9K
14:00 662.65 662.67 662.65 662.67 16.2K
14:01 662.67 662.67 662.62 662.62 14.0K
14:02 662.59 662.59 662.58 662.58 20.7K
14:03 662.58 662.58 662.55 662.55 22.3K
14:04 662.54 662.61 662.54 662.61 15.4K
14:05 662.62 662.62 662.59 662.59 11.2K
14:06 662.62 662.64 662.61 662.61 30.4K
14:07 662.61 662.62 662.60 662.60 18.0K
14:08 662.62 662.62 662.60 662.60 22.2K
14:09 662.62 662.62 662.56 662.56 31.4K
14:10 662.56 662.58 662.53 662.58 12.7K
14:11 662.63 662.63 662.59 662.60 32.0K
14:12 662.59 662.63 662.59 662.63 20.7K
14:13 662.63 662.63 662.63 662.63 82.4K
14:14 662.66 662.69 662.66 662.69 161.4K
14:15 662.69 662.69 662.66 662.66 24.8K
14:16 662.69 662.69 662.66 662.67 27.1K
14:17 662.63 662.65 662.63 662.65 47.2K
14:18 662.62 662.64 662.61 662.61 22.7K
14:19 662.61 662.63 662.61 662.63 13.0K
14:20 662.64 662.69 662.64 662.66 26.0K
14:21 662.68 662.69 662.67 662.67 17.5K
14:22 662.67 662.70 662.67 662.70 19.0K
14:23 662.73 662.73 662.69 662.69 26.1K
14:24 662.67 662.67 662.65 662.65 35.7K
14:25 662.65 662.70 662.65 662.67 26.9K
14:26 662.65 662.72 662.65 662.72 39.2K
14:27 662.72 662.75 662.72 662.72 143.6K
14:28 662.73 662.73 662.73 662.73 46.9K
14:29 662.75 662.76 662.75 662.76 46.3K
14:30 662.76 662.76 662.74 662.74 8.2K
14:31 662.73 662.76 662.73 662.74 17.8K
14:32 662.77 662.77 662.72 662.72 24.8K
14:33 662.72 662.72 662.71 662.71 35.0K
14:34 662.73 662.74 662.72 662.72 25.5K
14:35 662.71 662.74 662.71 662.73 31.4K
14:36 662.70 662.70 662.67 662.67 34.2K
14:37 662.73 662.78 662.70 662.75 27.5K
14:38 662.72 662.72 662.66 662.66 39.3K
14:39 662.65 662.67 662.65 662.67 49.8K
14:40 662.64 662.66 662.63 662.66 43.3K
14:41 662.65 662.65 662.62 662.63 15.9K
14:42 662.64 662.64 662.61 662.61 33.3K
14:43 662.62 662.63 662.62 662.63 58.8K
14:44 662.64 662.64 662.64 662.64 36.5K
14:45 662.64 662.65 662.62 662.62 16.1K
14:46 662.61 662.63 662.61 662.63 12.0K
14:47 662.63 662.66 662.62 662.63 17.7K
14:48 662.60 662.61 662.60 662.61 55.1K
14:49 662.61 662.62 662.61 662.62 21.2K
14:50 662.63 662.64 662.62 662.62 12.8K
14:51 662.61 662.67 662.61 662.66 34.6K
14:52 662.66 662.66 662.64 662.66 47.7K
14:53 662.66 662.86 662.66 662.86 50.0K
14:54 662.82 662.83 662.82 662.82 31.5K
14:55 662.82 662.82 662.75 662.75 39.1K
14:56 662.75 662.77 662.75 662.75 18.6K
14:57 662.77 662.78 662.76 662.78 11.6K
14:58 662.78 662.80 662.78 662.80 18.4K
14:59 662.79 662.80 662.79 662.80 14.7K
15:00 662.78 662.81 662.78 662.81 25.1K
15:01 662.81 662.85 662.81 662.85 25.3K
15:02 662.85 662.85 662.79 662.79 15.4K
15:03 662.79 662.84 662.78 662.84 10.9K
15:04 662.81 662.83 662.81 662.81 10.7K
15:05 662.81 662.82 662.81 662.82 17.1K
15:06 662.84 662.84 662.82 662.82 15.7K
15:07 662.79 662.81 662.79 662.81 25.5K
15:08 662.82 662.82 662.79 662.81 29.8K
15:09 662.76 662.76 662.73 662.73 25.9K
15:10 662.73 662.74 662.72 662.72 28.1K
15:11 662.69 662.71 662.69 662.70 18.1K
15:12 662.70 662.70 662.65 662.65 45.8K
15:13 662.65 662.65 662.65 662.65 17.5K
15:14 662.68 662.71 662.68 662.71 26.9K
15:15 662.66 662.67 662.63 662.63 73.2K
15:16 662.63 662.63 662.61 662.61 16.3K
15:17 662.61 662.62 662.59 662.62 62.3K
15:18 662.62 662.63 662.60 662.61 48.3K
15:19 662.61 662.62 662.55 662.62 24.0K
15:20 662.61 662.62 662.58 662.58 16.3K
15:21 662.56 662.57 662.56 662.57 55.3K
15:22 662.58 662.58 662.56 662.57 31.9K
15:23 662.55 662.56 662.54 662.56 20.7K
15:24 662.56 662.60 662.55 662.60 21.2K
15:25 662.63 662.63 662.57 662.57 30.8K
15:26 662.54 662.55 662.51 662.51 26.3K
15:27 662.49 662.51 662.46 662.46 15.3K
15:28 662.47 662.56 662.47 662.56 117.3K
15:29 662.53 662.61 662.53 662.61 205.9K
15:30 662.61 662.61 662.60 662.61 14.9K
15:31 662.60 662.60 662.57 662.60 53.8K
15:32 662.65 662.65 662.61 662.61 75.4K
15:33 662.60 662.60 662.59 662.60 36.5K
15:34 662.59 662.59 662.57 662.57 48.9K
15:35 662.56 662.56 662.55 662.55 29.2K
15:36 662.56 662.60 662.56 662.60 42.3K
15:37 662.58 662.60 662.57 662.60 27.3K
15:38 662.59 662.59 662.53 662.53 35.1K
15:39 662.51 662.56 662.51 662.53 34.1K
15:40 662.54 662.54 662.53 662.53 80.0K
15:41 662.53 662.54 662.53 662.54 41.4K
15:42 662.54 662.60 662.54 662.60 30.9K
15:43 662.61 662.67 662.61 662.67 208.3K
15:44 662.67 662.67 662.63 662.64 34.0K
15:45 662.65 662.69 662.60 662.60 47.5K
15:46 662.61 662.62 662.61 662.61 42.7K
15:47 662.62 662.62 662.61 662.62 37.5K
15:48 662.62 662.65 662.61 662.62 55.4K
15:49 662.63 662.63 662.60 662.60 56.6K
15:50 662.61 662.61 662.52 662.53 49.5K
15:51 662.52 662.54 662.52 662.54 45.1K
15:52 662.54 662.55 662.52 662.54 87.5K
15:53 662.55 662.56 662.55 662.56 52.3K
15:54 662.53 662.58 662.53 662.56 61.9K
15:55 662.57 662.57 662.51 662.51 88.3K
15:56 662.50 662.50 662.45 662.45 45.1K
15:57 662.45 662.54 662.45 662.51 45.1K
15:58 662.51 662.53 662.49 662.53 68.8K
15:59 662.54 662.54 662.50 662.50 114.7K
16:00 662.52 662.52 662.36 662.37 123.2K
16:01 662.39 662.47 662.39 662.47 27.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし