S

GSPSTNU
🏛️ カナダ →
681.11
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
09:30 664.35 664.35 664.32 664.32 361.0K
09:31 664.30 664.31 664.29 664.30 12.3K
09:32 664.29 664.29 664.20 664.20 10.0K
09:33 664.21 664.26 664.21 664.26 14.5K
09:34 664.25 664.25 664.14 664.18 4.9K
09:35 664.23 664.31 664.23 664.26 13.0K
09:36 664.28 664.29 664.24 664.29 5.2K
09:37 664.26 664.29 664.24 664.29 7.5K
09:38 664.25 664.32 664.25 664.28 22.0K
09:39 664.34 664.44 664.34 664.44 30.0K
09:40 664.36 664.36 664.32 664.35 68.6K
09:41 664.37 664.37 664.30 664.30 17.5K
09:42 664.24 664.36 664.24 664.33 87.8K
09:43 664.33 664.33 664.25 664.25 13.0K
09:44 664.23 664.27 664.23 664.25 34.3K
09:45 664.29 664.29 664.15 664.18 23.3K
09:46 664.16 664.16 663.89 663.89 28.5K
09:47 663.88 663.92 663.86 663.86 17.9K
09:48 663.92 663.94 663.90 663.91 26.9K
09:49 663.92 664.02 663.92 664.02 22.1K
09:50 664.03 664.06 664.01 664.06 16.2K
09:51 664.06 664.08 664.02 664.02 13.5K
09:52 664.05 664.10 664.02 664.10 21.6K
09:53 664.08 664.28 664.08 664.28 25.3K
09:54 664.31 664.36 664.30 664.35 11.3K
09:55 664.31 664.31 664.23 664.28 50.4K
09:56 664.30 664.31 664.28 664.29 48.6K
09:57 664.27 664.33 664.27 664.33 4.6K
09:58 664.32 664.34 664.31 664.31 9.5K
09:59 664.31 664.53 664.31 664.53 57.7K
10:00 664.52 664.56 664.51 664.56 25.1K
10:01 664.53 664.56 664.53 664.54 30.4K
10:02 664.51 664.51 664.44 664.44 8.5K
10:03 664.42 664.47 664.42 664.45 24.9K
10:04 664.47 664.47 664.44 664.46 22.1K
10:05 664.50 664.53 664.47 664.53 38.4K
10:06 664.57 664.58 664.50 664.58 59.1K
10:07 664.54 664.59 664.52 664.59 42.2K
10:08 664.54 664.54 664.50 664.51 13.5K
10:09 664.57 664.57 664.52 664.54 20.7K
10:10 664.51 664.51 664.47 664.47 24.4K
10:11 664.43 664.43 664.39 664.39 15.0K
10:12 664.42 664.42 664.40 664.40 10.0K
10:13 664.40 664.46 664.38 664.46 27.7K
10:14 664.46 664.46 664.43 664.46 15.7K
10:15 664.46 664.46 664.44 664.44 10.2K
10:16 664.43 664.45 664.42 664.42 21.1K
10:17 664.43 664.45 664.41 664.41 18.3K
10:18 664.43 664.43 664.38 664.38 9.5K
10:19 664.42 664.44 664.41 664.44 20.1K
10:20 664.46 664.46 664.44 664.45 22.0K
10:21 664.44 664.46 664.40 664.40 51.0K
10:22 664.35 664.38 664.35 664.38 27.4K
10:23 664.42 664.43 664.34 664.34 18.2K
10:24 664.36 664.42 664.36 664.38 22.9K
10:25 664.37 664.42 664.36 664.42 18.9K
10:26 664.42 664.45 664.39 664.45 7.7K
10:27 664.42 664.47 664.39 664.39 78.1K
10:28 664.39 664.45 664.37 664.45 32.7K
10:29 664.45 664.51 664.45 664.51 46.8K
10:30 664.57 664.57 664.48 664.48 24.1K
10:31 664.49 664.50 664.46 664.50 19.4K
10:32 664.50 664.53 664.50 664.52 8.0K
10:33 664.50 664.51 664.48 664.48 18.2K
10:34 664.52 664.53 664.51 664.53 15.2K
10:35 664.52 664.53 664.50 664.50 4.3K
10:36 664.49 664.52 664.49 664.51 193.6K
10:37 664.50 664.50 664.46 664.46 19.7K
10:38 664.48 664.51 664.48 664.50 10.0K
10:39 664.50 664.50 664.50 664.50 19.9K
10:40 664.52 664.52 664.52 664.52 14.9K
10:41 664.52 664.53 664.50 664.52 12.0K
10:42 664.53 664.55 664.51 664.51 12.3K
10:43 664.52 664.52 664.47 664.47 57.7K
10:44 664.52 664.60 664.52 664.60 8.9K
10:45 664.59 664.61 664.56 664.61 123.4K
10:46 664.61 664.66 664.61 664.62 14.5K
10:47 664.63 664.64 664.63 664.63 10.5K
10:48 664.64 664.64 664.64 664.64 19.8K
10:49 664.59 664.59 664.56 664.56 40.9K
10:50 664.55 664.60 664.55 664.60 19.7K
10:51 664.57 664.60 664.57 664.60 17.8K
10:52 664.63 664.64 664.57 664.57 50.8K
10:53 664.57 664.57 664.53 664.54 15.9K
10:54 664.51 664.62 664.50 664.62 12.4K
10:55 664.62 664.62 664.58 664.61 18.2K
10:56 664.61 664.64 664.61 664.64 27.0K
10:57 664.63 664.63 664.51 664.51 32.7K
10:58 664.54 664.54 664.50 664.54 26.3K
10:59 664.53 664.58 664.53 664.55 43.5K
11:00 664.53 664.56 664.53 664.53 6.5K
11:01 664.53 664.56 664.53 664.56 25.6K
11:02 664.53 664.58 664.53 664.56 41.7K
11:03 664.56 664.59 664.55 664.59 40.4K
11:04 664.59 664.59 664.55 664.55 112.7K
11:05 664.54 664.55 664.54 664.55 20.6K
11:06 664.54 664.55 664.54 664.54 19.8K
11:07 664.56 664.62 664.56 664.62 43.2K
11:08 664.62 664.62 664.57 664.57 43.7K
11:09 664.56 664.56 664.51 664.51 32.7K
11:10 664.52 664.55 664.52 664.54 95.1K
11:11 664.55 664.55 664.50 664.50 33.1K
11:12 664.49 664.49 664.47 664.49 38.8K
11:13 664.54 664.57 664.54 664.54 51.3K
11:14 664.52 664.55 664.52 664.55 17.7K
11:15 664.52 664.61 664.52 664.59 7.7K
11:16 664.60 664.62 664.60 664.61 9.9K
11:17 664.61 664.61 664.56 664.58 6.6K
11:18 664.58 664.61 664.57 664.61 10.6K
11:19 664.59 664.60 664.59 664.59 11.6K
11:20 664.60 664.61 664.60 664.61 6.2K
11:21 664.61 664.63 664.60 664.60 49.8K
11:22 664.59 664.59 664.58 664.59 23.0K
11:23 664.58 664.58 664.56 664.58 10.3K
11:24 664.58 664.60 664.55 664.55 10.4K
11:25 664.52 664.53 664.52 664.53 18.7K
11:26 664.53 664.53 664.51 664.51 27.8K
11:27 664.53 664.58 664.53 664.58 16.6K
11:28 664.55 664.56 664.55 664.55 148.9K
11:29 664.56 664.56 664.55 664.55 30.8K
11:30 664.53 664.53 664.47 664.47 102.3K
11:31 664.48 664.52 664.48 664.52 191.1K
11:32 664.52 664.52 664.51 664.51 19.9K
11:33 664.52 664.52 664.41 664.41 14.5K
11:34 664.42 664.49 664.41 664.49 24.0K
11:35 664.46 664.47 664.46 664.47 16.2K
11:36 664.46 664.52 664.46 664.51 19.7K
11:37 664.51 664.51 664.49 664.51 6.0K
11:38 664.48 664.53 664.48 664.53 13.0K
11:39 664.51 664.51 664.49 664.49 22.1K
11:40 664.48 664.51 664.48 664.51 20.2K
11:41 664.52 664.53 664.50 664.53 10.6K
11:42 664.53 664.54 664.50 664.53 145.9K
11:43 664.52 664.56 664.52 664.55 25.7K
11:44 664.55 664.58 664.55 664.58 7.6K
11:45 664.58 664.59 664.57 664.57 16.1K
11:46 664.54 664.54 664.47 664.47 9.5K
11:47 664.51 664.52 664.51 664.51 15.5K
11:48 664.52 664.52 664.52 664.52 20.4K
11:49 664.54 664.58 664.54 664.58 14.9K
11:50 664.60 664.60 664.57 664.60 10.0K
11:51 664.60 664.60 664.58 664.58 12.0K
11:52 664.58 664.60 664.55 664.57 17.4K
11:53 664.60 664.63 664.60 664.63 15.3K
11:54 664.64 664.64 664.57 664.57 22.6K
11:55 664.60 664.60 664.57 664.57 11.4K
11:56 664.60 664.61 664.60 664.61 9.4K
11:57 664.61 664.66 664.61 664.66 62.9K
11:58 664.62 664.62 664.61 664.61 20.2K
11:59 664.61 664.61 664.60 664.60 13.3K
12:00 664.60 664.60 664.55 664.55 6.4K
12:01 664.55 664.57 664.52 664.57 15.9K
12:02 664.54 664.57 664.53 664.57 32.2K
12:03 664.54 664.58 664.54 664.58 139.7K
12:04 664.56 664.56 664.53 664.53 24.9K
12:05 664.49 664.51 664.49 664.51 19.6K
12:06 664.51 664.51 664.41 664.41 28.0K
12:07 664.39 664.39 664.36 664.36 12.1K
12:08 664.37 664.37 664.33 664.34 21.1K
12:09 664.32 664.36 664.32 664.36 26.3K
12:10 664.33 664.33 664.32 664.33 8.0K
12:11 664.32 664.32 664.28 664.28 49.2K
12:12 664.28 664.30 664.27 664.27 60.7K
12:13 664.30 664.35 664.30 664.32 23.3K
12:14 664.30 664.31 664.30 664.31 6.1K
12:15 664.31 664.34 664.31 664.34 12.7K
12:16 664.34 664.34 664.32 664.34 7.3K
12:17 664.34 664.34 664.33 664.34 38.6K
12:18 664.31 664.31 664.27 664.30 9.0K
12:19 664.28 664.31 664.28 664.29 39.1K
12:20 664.31 664.31 664.27 664.27 7.1K
12:21 664.27 664.29 664.26 664.29 11.8K
12:22 664.25 664.26 664.25 664.26 7.8K
12:23 664.27 664.29 664.25 664.27 37.3K
12:24 664.27 664.27 664.27 664.27 13.2K
12:25 664.31 664.31 664.29 664.29 9.4K
12:26 664.28 664.34 664.28 664.34 5.0K
12:27 664.34 664.34 664.31 664.34 12.3K
12:28 664.34 664.35 664.32 664.32 16.9K
12:29 664.32 664.37 664.32 664.37 32.5K
12:30 664.37 664.38 664.37 664.38 19.4K
12:31 664.36 664.36 664.36 664.36 8.9K
12:32 664.36 664.36 664.35 664.35 17.3K
12:33 664.35 664.38 664.35 664.36 6.3K
12:34 664.36 664.39 664.35 664.35 83.6K
12:35 664.35 664.38 664.35 664.38 24.6K
12:36 664.38 664.38 664.36 664.37 25.7K
12:37 664.37 664.43 664.37 664.43 8.9K
12:38 664.43 664.43 664.41 664.43 69.6K
12:39 664.43 664.45 664.43 664.45 28.8K
12:40 664.45 664.45 664.42 664.42 15.2K
12:41 664.43 664.46 664.43 664.46 13.6K
12:42 664.46 664.49 664.46 664.49 8.7K
12:43 664.49 664.51 664.49 664.51 16.3K
12:44 664.54 664.62 664.54 664.62 18.4K
12:45 664.63 664.66 664.62 664.62 10.9K
12:46 664.62 664.62 664.59 664.61 8.6K
12:47 664.61 664.65 664.61 664.65 8.3K
12:48 664.65 664.68 664.65 664.67 14.8K
12:49 664.67 664.67 664.65 664.65 15.6K
12:50 664.65 664.71 664.65 664.71 7.6K
12:51 664.66 664.71 664.66 664.71 11.7K
12:52 664.69 664.69 664.66 664.66 8.6K
12:53 664.67 664.69 664.67 664.68 9.4K
12:54 664.70 664.70 664.67 664.67 240.1K
12:55 664.67 664.68 664.67 664.68 38.1K
12:56 664.68 664.68 664.68 664.68 7.0K
12:57 664.68 664.68 664.63 664.63 36.8K
12:58 664.66 664.67 664.64 664.64 294.8K
12:59 664.64 664.64 664.64 664.64 57.3K
13:00 664.66 664.66 664.64 664.65 9.2K
13:01 664.65 664.67 664.64 664.67 12.5K
13:02 664.67 664.67 664.67 664.67 9.2K
13:03 664.67 664.70 664.67 664.67 11.5K
13:04 664.67 664.71 664.67 664.71 23.1K
13:05 664.76 664.76 664.74 664.75 11.1K
13:06 664.75 664.75 664.72 664.72 19.2K
13:07 664.73 664.78 664.72 664.72 11.2K
13:08 664.72 664.75 664.72 664.75 5.8K
13:09 664.77 664.77 664.75 664.75 16.6K
13:10 664.77 664.82 664.77 664.82 15.3K
13:11 664.82 664.82 664.79 664.82 25.1K
13:12 664.80 664.86 664.80 664.86 39.8K
13:13 664.89 664.92 664.89 664.92 16.6K
13:14 664.92 664.94 664.92 664.94 18.6K
13:15 664.94 664.95 664.91 664.91 18.4K
13:16 664.94 664.95 664.92 664.94 12.2K
13:17 664.94 664.97 664.94 664.95 24.1K
13:18 664.95 664.95 664.92 664.95 26.5K
13:19 664.94 664.98 664.94 664.98 34.9K
13:20 664.98 664.98 664.97 664.97 14.9K
13:21 664.99 665.06 664.99 665.06 20.7K
13:22 665.07 665.10 665.07 665.10 12.1K
13:23 665.10 665.13 665.10 665.13 16.8K
13:24 665.13 665.13 665.11 665.12 38.0K
13:25 665.12 665.13 665.12 665.12 21.1K
13:26 665.12 665.12 665.12 665.12 26.1K
13:27 665.13 665.13 665.11 665.12 9.5K
13:28 665.10 665.10 665.05 665.05 18.2K
13:29 665.08 665.12 665.08 665.12 12.7K
13:30 665.12 665.13 665.12 665.12 51.7K
13:31 665.08 665.08 665.05 665.05 33.8K
13:32 665.04 665.04 665.01 665.01 31.1K
13:33 665.00 665.05 665.00 665.03 15.9K
13:34 665.01 665.03 665.01 665.03 13.2K
13:35 665.03 665.03 665.03 665.03 9.5K
13:36 665.00 665.00 664.99 664.99 12.3K
13:37 664.95 664.95 664.93 664.93 52.0K
13:38 664.96 664.96 664.91 664.93 24.0K
13:39 664.90 664.90 664.89 664.89 34.9K
13:40 664.89 664.89 664.86 664.89 40.8K
13:41 664.88 664.88 664.88 664.88 47.0K
13:42 664.87 664.87 664.86 664.86 17.7K
13:43 664.87 664.88 664.87 664.88 2.8K
13:44 664.85 664.85 664.84 664.84 0.0K
13:45 664.85 664.85 664.84 664.84 0.0K
13:46 664.83 664.83 664.78 664.78 0.0K
13:47 664.80 664.80 664.77 664.77 0.0K
13:48 664.77 664.78 664.75 664.75 0.0K
13:49 664.75 664.75 664.75 664.75 16.8K
13:50 664.76 664.76 664.71 664.72 41.2K
13:51 664.56 664.56 664.54 664.54 148.2K
13:52 664.54 664.54 664.50 664.54 52.8K
13:53 664.54 664.54 664.52 664.52 36.6K
13:54 664.53 664.53 664.53 664.53 22.4K
13:55 664.53 664.53 664.50 664.50 40.3K
13:56 664.48 664.49 664.48 664.49 32.6K
13:57 664.48 664.48 664.41 664.41 39.3K
13:58 664.36 664.36 664.34 664.34 8.0K
13:59 664.34 664.34 664.31 664.32 19.8K
14:00 664.30 664.38 664.30 664.38 18.3K
14:01 664.38 664.38 664.33 664.33 10.6K
14:02 664.33 664.33 664.26 664.29 31.3K
14:03 664.28 664.32 664.24 664.24 33.5K
14:04 664.12 664.12 664.06 664.06 46.3K
14:05 664.09 664.10 664.09 664.10 21.4K
14:06 664.12 664.20 664.12 664.20 44.1K
14:07 664.17 664.20 664.17 664.20 26.3K
14:08 664.22 664.26 664.21 664.21 117.2K
14:09 664.20 664.23 664.20 664.21 48.9K
14:10 664.18 664.18 664.12 664.12 23.3K
14:11 664.06 664.16 664.06 664.16 39.8K
14:12 664.13 664.17 664.13 664.14 38.4K
14:13 664.11 664.11 664.10 664.10 12.3K
14:14 664.10 664.10 663.94 663.94 12.8K
14:15 663.93 663.93 663.87 663.91 26.7K
14:16 663.89 663.89 663.80 663.81 88.0K
14:17 663.77 663.78 663.72 663.78 22.1K
14:18 663.76 663.76 663.70 663.70 40.6K
14:19 663.67 663.74 663.67 663.74 25.9K
14:20 663.76 663.81 663.76 663.81 24.5K
14:21 663.82 663.85 663.82 663.83 132.6K
14:22 663.85 663.87 663.84 663.87 11.7K
14:23 663.84 663.92 663.83 663.92 14.9K
14:24 663.94 663.97 663.94 663.97 37.9K
14:25 663.97 663.97 663.94 663.94 19.2K
14:26 663.95 663.97 663.94 663.97 39.7K
14:27 663.97 663.97 663.93 663.93 50.1K
14:28 663.96 663.96 663.88 663.88 30.0K
14:29 663.88 663.90 663.88 663.90 26.6K
14:30 663.90 663.92 663.86 663.89 24.9K
14:31 663.90 663.90 663.84 663.84 25.4K
14:32 663.86 663.91 663.86 663.91 29.5K
14:33 663.88 663.91 663.88 663.90 20.3K
14:34 663.93 663.96 663.93 663.96 100.1K
14:35 663.96 663.98 663.96 663.98 102.0K
14:36 663.98 664.01 663.98 664.01 59.0K
14:37 664.02 664.07 664.02 664.07 24.5K
14:38 664.07 664.10 664.07 664.10 29.1K
14:39 664.09 664.09 664.07 664.07 13.4K
14:40 664.06 664.09 664.06 664.09 53.3K
14:41 664.11 664.11 664.09 664.09 19.2K
14:42 664.12 664.12 664.11 664.12 23.4K
14:43 664.12 664.12 664.08 664.08 59.9K
14:44 664.08 664.09 664.08 664.08 48.3K
14:45 664.08 664.08 664.07 664.07 32.5K
14:46 664.08 664.09 664.08 664.09 34.4K
14:47 664.07 664.11 664.07 664.10 22.1K
14:48 664.10 664.11 664.08 664.11 93.4K
14:49 664.11 664.11 664.09 664.09 26.8K
14:50 664.10 664.10 664.09 664.10 34.2K
14:51 664.12 664.15 664.11 664.15 19.3K
14:52 664.16 664.16 664.13 664.15 18.9K
14:53 664.17 664.23 664.17 664.20 21.5K
14:54 664.23 664.23 664.22 664.22 30.5K
14:55 664.19 664.19 664.16 664.16 23.5K
14:56 664.17 664.17 664.11 664.11 15.5K
14:57 664.11 664.14 664.10 664.14 29.5K
14:58 664.14 664.14 664.14 664.14 13.1K
14:59 664.17 664.17 664.14 664.14 38.4K
15:00 664.14 664.14 664.11 664.11 16.7K
15:01 664.05 664.11 664.05 664.11 22.4K
15:02 664.11 664.11 664.08 664.08 5.4K
15:03 664.08 664.08 664.01 664.02 15.4K
15:04 664.04 664.07 664.03 664.03 19.9K
15:05 663.97 664.02 663.97 664.02 14.3K
15:06 664.02 664.02 663.99 663.99 18.9K
15:07 663.99 664.02 663.99 664.00 17.9K
15:08 664.00 664.01 663.98 664.00 13.6K
15:09 664.00 664.04 664.00 664.04 26.2K
15:10 664.06 664.06 664.04 664.06 15.3K
15:11 664.04 664.04 663.98 663.98 17.4K
15:12 663.99 664.02 663.99 664.02 8.6K
15:13 664.02 664.04 664.02 664.04 26.2K
15:14 664.02 664.04 664.01 664.04 13.5K
15:15 664.01 664.03 664.01 664.02 15.5K
15:16 663.99 664.02 663.90 663.90 20.7K
15:17 663.90 663.92 663.90 663.92 56.2K
15:18 663.91 663.91 663.84 663.87 32.9K
15:19 663.84 663.84 663.80 663.80 39.5K
15:20 663.78 663.82 663.78 663.81 29.3K
15:21 663.81 663.81 663.79 663.80 30.3K
15:22 663.79 663.79 663.74 663.77 19.0K
15:23 663.77 663.77 663.73 663.73 70.5K
15:24 663.76 663.77 663.74 663.77 29.6K
15:25 663.69 663.70 663.67 663.67 49.9K
15:26 663.67 663.67 663.59 663.59 55.9K
15:27 663.65 663.65 663.63 663.63 50.1K
15:28 663.65 663.65 663.64 663.65 71.2K
15:29 663.63 663.63 663.61 663.62 17.5K
15:30 663.62 663.65 663.62 663.63 43.8K
15:31 663.63 663.64 663.62 663.62 20.0K
15:32 663.63 663.65 663.63 663.63 157.1K
15:33 663.63 663.64 663.61 663.64 60.3K
15:34 663.62 663.62 663.52 663.56 60.3K
15:35 663.57 663.57 663.56 663.56 121.4K
15:36 663.57 663.57 663.53 663.53 62.1K
15:37 663.53 663.54 663.52 663.52 36.1K
15:38 663.52 663.57 663.52 663.55 54.8K
15:39 663.52 663.53 663.52 663.53 23.5K
15:40 663.53 663.59 663.53 663.58 38.5K
15:41 663.58 663.60 663.58 663.59 79.3K
15:42 663.61 663.61 663.55 663.55 50.2K
15:43 663.55 663.59 663.55 663.59 20.9K
15:44 663.57 663.62 663.57 663.62 23.1K
15:45 663.61 663.61 663.58 663.59 41.3K
15:46 663.55 663.55 663.53 663.55 98.4K
15:47 663.52 663.52 663.50 663.51 27.9K
15:48 663.49 663.50 663.45 663.50 44.7K
15:49 663.51 663.52 663.49 663.51 57.7K
15:50 663.50 663.53 663.50 663.53 27.7K
15:51 663.51 663.51 663.48 663.48 42.1K
15:52 663.45 663.48 663.45 663.48 50.1K
15:53 663.49 663.50 663.47 663.50 45.3K
15:54 663.46 663.47 663.46 663.47 43.2K
15:55 663.42 663.45 663.41 663.45 135.1K
15:56 663.48 663.50 663.45 663.45 39.0K
15:57 663.48 663.54 663.48 663.54 45.6K
15:58 663.56 663.68 663.56 663.68 42.8K
15:59 663.67 663.70 663.67 663.67 67.5K
16:00 663.49 663.49 663.35 663.40 222.4K
16:01 663.42 663.45 663.42 663.45 2,962.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし