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
09:30 663.89 663.89 663.78 663.78 388.2K
09:31 663.76 663.78 663.75 663.76 12.1K
09:32 663.76 663.76 663.72 663.74 20.3K
09:33 663.69 663.70 663.69 663.69 18.1K
09:34 663.72 663.72 663.63 663.63 11.3K
09:35 663.65 663.67 663.63 663.67 24.1K
09:36 663.64 663.64 663.61 663.61 24.2K
09:37 663.59 663.63 663.59 663.63 25.6K
09:38 663.64 663.64 663.57 663.57 23.9K
09:39 663.56 663.58 663.56 663.58 13.2K
09:40 663.58 663.59 663.53 663.59 10.6K
09:41 663.57 663.60 663.57 663.58 37.2K
09:42 663.58 663.58 663.49 663.50 18.2K
09:43 663.51 663.54 663.51 663.53 22.7K
09:44 663.51 663.51 663.42 663.42 24.6K
09:45 663.42 663.49 663.42 663.46 12.8K
09:46 663.50 663.51 663.48 663.51 16.2K
09:47 663.47 663.57 663.47 663.57 22.4K
09:48 663.53 663.53 663.48 663.53 19.1K
09:49 663.54 663.57 663.51 663.51 26.2K
09:50 663.47 663.49 663.47 663.49 7.1K
09:51 663.49 663.49 663.35 663.35 52.4K
09:52 663.28 663.32 663.28 663.31 18.0K
09:53 663.28 663.29 663.25 663.29 21.0K
09:54 663.24 663.32 663.24 663.32 44.2K
09:55 663.32 663.36 663.31 663.36 8.2K
09:56 663.35 663.35 663.34 663.35 11.1K
09:57 663.36 663.41 663.36 663.41 14.4K
09:58 663.43 663.49 663.43 663.49 13.6K
09:59 663.49 663.49 663.41 663.41 146.7K
10:00 663.43 663.43 663.34 663.37 33.3K
10:01 663.35 663.39 663.33 663.39 24.9K
10:02 663.39 663.44 663.38 663.39 20.1K
10:03 663.38 663.44 663.37 663.44 14.4K
10:04 663.43 663.46 663.41 663.46 24.8K
10:05 663.42 663.42 663.41 663.42 15.6K
10:06 663.42 663.42 663.39 663.41 15.1K
10:07 663.40 663.40 663.37 663.39 8.6K
10:08 663.39 663.41 663.38 663.41 10.4K
10:09 663.43 663.48 663.43 663.44 15.8K
10:10 663.46 663.46 663.41 663.41 14.9K
10:11 663.41 663.42 663.39 663.39 20.0K
10:12 663.38 663.39 663.34 663.34 18.2K
10:13 663.31 663.34 663.27 663.28 20.5K
10:14 663.23 663.23 663.20 663.20 13.8K
10:15 663.21 663.26 663.20 663.26 13.6K
10:16 663.22 663.23 663.22 663.22 13.1K
10:17 663.24 663.24 663.17 663.17 28.7K
10:18 663.18 663.18 663.16 663.16 21.3K
10:19 663.14 663.21 663.14 663.17 10.3K
10:20 663.21 663.21 663.15 663.15 8.2K
10:21 663.15 663.18 663.15 663.18 13.1K
10:22 663.17 663.22 663.17 663.22 18.0K
10:23 663.20 663.20 663.00 663.00 9.6K
10:24 663.04 663.06 663.01 663.01 30.5K
10:25 663.02 663.05 663.01 663.05 16.6K
10:26 663.06 663.06 663.03 663.05 16.0K
10:27 663.05 663.05 663.01 663.01 116.6K
10:28 663.01 663.01 662.91 662.91 26.5K
10:29 662.94 662.98 662.94 662.98 19.1K
10:30 662.97 663.00 662.97 662.98 22.9K
10:31 662.98 662.98 662.96 662.96 24.3K
10:32 662.95 662.95 662.95 662.95 24.9K
10:33 662.96 662.96 662.94 662.95 24.2K
10:34 662.94 662.94 662.94 662.94 16.0K
10:35 662.91 662.94 662.91 662.94 19.2K
10:36 662.97 663.06 662.97 663.06 15.5K
10:37 663.10 663.17 663.10 663.16 34.3K
10:38 663.15 663.15 663.12 663.12 8.4K
10:39 663.12 663.12 663.11 663.11 14.0K
10:40 663.11 663.19 663.11 663.19 27.6K
10:41 663.15 663.27 663.15 663.27 63.2K
10:42 663.33 663.35 663.32 663.32 27.5K
10:43 663.29 663.29 663.27 663.28 10.6K
10:44 663.29 663.33 663.29 663.33 22.1K
10:45 663.33 663.33 663.28 663.28 27.2K
10:46 663.28 663.28 663.26 663.26 16.0K
10:47 663.26 663.26 663.24 663.25 12.8K
10:48 663.24 663.25 663.20 663.23 17.7K
10:49 663.23 663.23 663.19 663.20 15.5K
10:50 663.22 663.22 663.19 663.19 16.9K
10:51 663.21 663.22 663.20 663.22 56.0K
10:52 663.23 663.27 663.23 663.27 8.2K
10:53 663.29 663.29 663.27 663.27 12.3K
10:54 663.32 663.33 663.30 663.33 25.3K
10:55 663.32 663.40 663.31 663.33 32.4K
10:56 663.34 663.34 663.29 663.29 11.0K
10:57 663.31 663.31 663.28 663.31 109.6K
10:58 663.31 663.31 663.27 663.27 16.0K
10:59 663.25 663.25 663.24 663.24 31.2K
11:00 663.25 663.25 663.19 663.19 47.4K
11:01 663.18 663.21 663.18 663.21 12.2K
11:02 663.18 663.22 663.18 663.19 28.3K
11:03 663.19 663.21 663.19 663.20 56.0K
11:04 663.18 663.18 663.13 663.15 24.5K
11:05 663.08 663.12 663.07 663.07 13.3K
11:06 663.05 663.08 663.03 663.03 33.2K
11:07 663.01 663.03 663.00 663.01 35.5K
11:08 663.01 663.01 663.01 663.01 48.4K
11:09 662.98 662.98 662.93 662.93 36.9K
11:10 662.91 662.96 662.91 662.96 30.0K
11:11 662.92 662.96 662.92 662.96 55.5K
11:12 662.92 662.95 662.92 662.95 62.5K
11:13 662.93 662.93 662.92 662.93 36.3K
11:14 662.90 662.91 662.88 662.91 31.4K
11:15 662.92 662.92 662.90 662.91 47.3K
11:16 662.86 662.86 662.86 662.86 23.3K
11:17 662.85 662.85 662.77 662.77 68.8K
11:18 662.75 662.75 662.70 662.70 27.0K
11:19 662.72 662.80 662.72 662.78 10.7K
11:20 662.76 662.76 662.70 662.70 38.8K
11:21 662.70 662.70 662.68 662.70 31.0K
11:22 662.71 662.77 662.71 662.76 16.4K
11:23 662.77 662.77 662.71 662.72 22.3K
11:24 662.67 662.67 662.65 662.65 31.0K
11:25 662.61 662.63 662.61 662.61 30.9K
11:26 662.58 662.58 662.55 662.57 17.0K
11:27 662.55 662.55 662.52 662.55 14.4K
11:28 662.56 662.60 662.56 662.60 23.6K
11:29 662.60 662.64 662.60 662.63 33.2K
11:30 662.68 662.71 662.68 662.68 12.6K
11:31 662.73 662.74 662.73 662.74 16.7K
11:32 662.76 662.80 662.76 662.80 26.7K
11:33 662.73 662.79 662.73 662.78 27.3K
11:34 662.83 662.83 662.72 662.73 21.5K
11:35 662.73 662.84 662.73 662.84 33.9K
11:36 662.83 662.84 662.83 662.83 25.5K
11:37 662.75 662.77 662.74 662.77 62.5K
11:38 662.80 662.84 662.80 662.81 18.0K
11:39 662.79 662.81 662.79 662.80 30.2K
11:40 662.82 662.82 662.77 662.77 108.0K
11:41 662.77 662.79 662.77 662.78 19.4K
11:42 662.88 662.88 662.84 662.84 28.3K
11:43 662.87 662.87 662.86 662.86 12.2K
11:44 662.86 662.86 662.80 662.83 17.1K
11:45 662.82 662.82 662.75 662.78 6.8K
11:46 662.77 662.78 662.77 662.78 20.5K
11:47 662.75 662.75 662.66 662.69 12.4K
11:48 662.67 662.67 662.64 662.67 9.1K
11:49 662.70 662.70 662.61 662.64 12.9K
11:50 662.62 662.65 662.62 662.65 6.6K
11:51 662.68 662.68 662.66 662.66 240.5K
11:52 662.65 662.66 662.65 662.66 110.9K
11:53 662.65 662.67 662.64 662.64 21.7K
11:54 662.64 662.67 662.60 662.60 10.7K
11:55 662.64 662.64 662.61 662.61 13.1K
11:56 662.64 662.64 662.61 662.64 17.8K
11:57 662.61 662.63 662.61 662.63 29.3K
11:58 662.60 662.60 662.57 662.57 22.9K
11:59 662.58 662.58 662.57 662.58 17.7K
12:00 662.58 662.64 662.58 662.64 24.8K
12:01 662.67 662.68 662.67 662.68 22.2K
12:02 662.70 662.73 662.70 662.73 22.8K
12:03 662.73 662.75 662.72 662.75 19.1K
12:04 662.75 662.78 662.75 662.78 26.9K
12:05 662.75 662.77 662.74 662.74 4.7K
12:06 662.82 662.82 662.77 662.77 24.8K
12:07 662.74 662.80 662.74 662.79 18.7K
12:08 662.76 662.81 662.76 662.81 110.9K
12:09 662.83 662.86 662.83 662.83 14.1K
12:10 662.83 662.83 662.80 662.80 18.9K
12:11 662.82 662.83 662.82 662.83 20.0K
12:12 662.82 662.84 662.80 662.84 30.3K
12:13 662.83 662.83 662.81 662.83 28.2K
12:14 662.86 662.86 662.83 662.86 16.2K
12:15 662.83 662.83 662.83 662.83 7.0K
12:16 662.85 662.85 662.82 662.82 20.4K
12:17 662.82 662.85 662.82 662.85 15.6K
12:18 662.87 662.95 662.87 662.95 16.7K
12:19 662.96 662.98 662.96 662.98 14.4K
12:20 662.95 662.99 662.92 662.99 12.4K
12:21 662.96 663.01 662.96 663.01 23.5K
12:22 663.02 663.05 663.00 663.05 40.8K
12:23 663.04 663.14 663.04 663.14 16.3K
12:24 663.12 663.12 663.10 663.12 15.4K
12:25 663.11 663.11 663.03 663.03 14.5K
12:26 663.04 663.07 663.04 663.04 9.0K
12:27 663.04 663.17 663.04 663.17 23.9K
12:28 663.17 663.17 663.09 663.12 27.6K
12:29 663.10 663.11 663.09 663.11 16.4K
12:30 663.14 663.19 663.10 663.19 23.0K
12:31 663.15 663.15 663.10 663.10 19.6K
12:32 663.10 663.10 663.05 663.05 19.6K
12:33 663.06 663.06 663.05 663.05 12.5K
12:34 663.06 663.07 663.05 663.07 23.7K
12:35 663.07 663.07 663.04 663.06 5.7K
12:36 663.04 663.06 663.02 663.02 9.1K
12:37 663.02 663.04 663.02 663.04 19.7K
12:38 663.04 663.07 663.04 663.04 11.7K
12:39 663.02 663.05 663.02 663.04 17.3K
12:40 663.03 663.07 663.02 663.07 18.0K
12:41 663.10 663.10 663.01 663.01 15.0K
12:42 663.01 663.04 663.01 663.03 22.8K
12:43 663.01 663.03 662.98 663.03 23.6K
12:44 663.05 663.05 663.02 663.03 41.3K
12:45 663.03 663.03 663.01 663.02 15.6K
12:46 663.02 663.02 662.99 663.01 10.2K
12:47 662.97 662.99 662.97 662.98 10.2K
12:48 663.01 663.02 663.01 663.02 14.4K
12:49 663.01 663.02 662.97 662.99 17.8K
12:50 662.99 662.99 662.92 662.92 13.7K
12:51 662.93 662.93 662.91 662.91 12.2K
12:52 662.91 662.92 662.89 662.89 12.9K
12:53 662.90 662.95 662.90 662.92 11.6K
12:54 662.92 662.95 662.92 662.95 15.4K
12:55 662.95 663.00 662.94 662.94 13.3K
12:56 662.98 662.98 662.92 662.92 24.5K
12:57 662.93 662.93 662.90 662.90 25.8K
12:58 662.90 662.90 662.85 662.85 28.2K
12:59 662.85 662.87 662.85 662.85 19.8K
13:00 662.83 662.87 662.83 662.87 16.4K
13:01 662.84 662.87 662.84 662.87 21.7K
13:02 662.87 662.87 662.78 662.78 20.6K
13:03 662.83 662.86 662.82 662.82 10.6K
13:04 662.80 662.81 662.79 662.79 25.3K
13:05 662.79 662.80 662.77 662.77 21.1K
13:06 662.77 662.82 662.75 662.82 31.5K
13:07 662.82 662.82 662.79 662.80 16.3K
13:08 662.79 662.81 662.78 662.79 28.7K
13:09 662.77 662.80 662.77 662.80 26.3K
13:10 662.81 662.85 662.80 662.85 24.9K
13:11 662.84 662.87 662.84 662.86 28.1K
13:12 662.86 662.86 662.86 662.86 20.2K
13:13 662.83 662.83 662.79 662.79 9.4K
13:14 662.82 662.83 662.82 662.83 77.5K
13:15 662.83 662.83 662.81 662.81 28.7K
13:16 662.84 662.84 662.80 662.80 19.9K
13:17 662.79 662.79 662.78 662.79 11.9K
13:18 662.77 662.78 662.77 662.78 10.8K
13:19 662.78 662.80 662.78 662.80 45.7K
13:20 662.80 662.84 662.80 662.84 5.6K
13:21 662.84 662.87 662.84 662.87 25.9K
13:22 662.91 662.93 662.91 662.93 33.1K
13:23 662.93 662.95 662.92 662.94 22.0K
13:24 662.94 662.95 662.92 662.92 29.8K
13:25 662.94 662.96 662.92 662.93 16.3K
13:26 662.93 662.93 662.92 662.92 28.0K
13:27 662.92 662.92 662.88 662.88 62.4K
13:28 662.88 662.92 662.88 662.92 40.0K
13:29 662.89 662.91 662.88 662.88 11.5K
13:30 662.89 662.97 662.89 662.97 44.4K
13:31 662.99 663.02 662.99 663.01 14.5K
13:32 663.04 663.08 663.04 663.08 18.8K
13:33 663.05 663.05 663.05 663.05 19.4K
13:34 663.05 663.05 663.03 663.03 15.9K
13:35 663.01 663.01 662.99 663.01 22.4K
13:36 662.95 662.95 662.93 662.93 229.2K
13:37 662.94 662.96 662.94 662.96 24.0K
13:38 662.96 662.96 662.91 662.94 25.7K
13:39 662.91 662.95 662.91 662.95 19.1K
13:40 662.94 662.94 662.88 662.88 34.8K
13:41 662.90 662.90 662.84 662.84 23.1K
13:42 662.84 662.92 662.84 662.92 22.3K
13:43 662.94 662.97 662.94 662.97 30.4K
13:44 663.00 663.03 663.00 663.01 43.8K
13:45 663.03 663.03 663.00 663.03 10.8K
13:46 663.05 663.06 663.05 663.06 11.9K
13:47 663.09 663.13 663.09 663.12 22.8K
13:48 663.12 663.12 663.08 663.08 8.4K
13:49 663.09 663.11 663.09 663.11 13.6K
13:50 663.11 663.21 663.11 663.21 21.3K
13:51 663.21 663.21 663.18 663.19 32.3K
13:52 663.18 663.18 663.15 663.15 26.5K
13:53 663.12 663.12 663.11 663.11 18.0K
13:54 663.11 663.11 663.00 663.00 14.1K
13:55 663.00 663.00 662.97 662.99 12.9K
13:56 662.97 662.97 662.97 662.97 10.7K
13:57 662.96 662.98 662.92 662.96 18.8K
13:58 662.97 663.03 662.97 663.03 21.7K
13:59 663.13 663.13 663.07 663.07 20.4K
14:00 663.10 663.12 663.10 663.10 168.3K
14:01 663.10 663.14 663.10 663.14 55.7K
14:02 663.17 663.17 663.14 663.16 27.8K
14:03 663.15 663.15 663.10 663.10 14.1K
14:04 663.12 663.12 663.09 663.10 40.5K
14:05 663.10 663.18 663.10 663.15 45.9K
14:06 663.15 663.20 663.15 663.19 24.3K
14:07 663.12 663.15 663.12 663.14 39.1K
14:08 663.12 663.12 663.10 663.10 27.0K
14:09 663.10 663.10 663.07 663.07 22.8K
14:10 663.07 663.12 663.07 663.10 40.3K
14:11 663.10 663.11 663.10 663.11 12.0K
14:12 663.11 663.11 663.10 663.11 8.0K
14:13 663.11 663.12 663.09 663.11 16.9K
14:14 663.11 663.11 663.09 663.09 25.2K
14:15 663.09 663.09 663.06 663.06 9.8K
14:16 663.12 663.12 663.06 663.06 15.5K
14:17 663.08 663.08 663.07 663.07 25.2K
14:18 663.07 663.07 663.06 663.06 17.1K
14:19 663.04 663.04 663.03 663.04 27.1K
14:20 663.01 663.03 663.01 663.01 34.4K
14:21 663.02 663.02 663.00 663.00 9.2K
14:22 663.03 663.03 663.00 663.00 524.3K
14:23 663.02 663.08 663.02 663.08 10.5K
14:24 663.05 663.07 663.05 663.07 17.5K
14:25 663.07 663.08 663.05 663.08 16.3K
14:26 663.08 663.08 663.07 663.07 9.0K
14:27 663.07 663.07 663.07 663.07 11.9K
14:28 663.06 663.09 663.05 663.05 16.8K
14:29 663.03 663.05 663.03 663.04 11.3K
14:30 663.08 663.15 663.08 663.15 14.6K
14:31 663.14 663.14 663.13 663.13 510.0K
14:32 663.15 663.15 663.07 663.09 32.1K
14:33 663.15 663.15 663.13 663.13 22.6K
14:34 663.13 663.16 663.13 663.13 4.4K
14:35 663.13 663.13 663.11 663.11 0.0K
14:36 663.11 663.14 663.11 663.14 61.0K
14:37 663.16 663.17 663.14 663.14 31.7K
14:38 663.18 663.18 663.11 663.14 51.8K
14:39 663.13 663.16 663.13 663.16 8.2K
14:40 663.17 663.17 663.12 663.12 18.4K
14:41 663.11 663.15 663.11 663.15 27.1K
14:42 663.13 663.13 663.10 663.10 29.9K
14:43 663.10 663.12 663.08 663.08 16.4K
14:44 663.05 663.08 663.05 663.05 19.5K
14:45 663.04 663.06 663.04 663.05 47.3K
14:46 663.08 663.08 663.06 663.06 8.7K
14:47 663.06 663.08 663.05 663.08 17.5K
14:48 663.06 663.08 663.06 663.08 12.5K
14:49 663.10 663.12 663.10 663.11 30.0K
14:50 663.14 663.14 663.13 663.13 9.3K
14:51 663.12 663.14 663.12 663.14 20.1K
14:52 663.12 663.14 663.07 663.07 19.6K
14:53 663.07 663.07 663.04 663.04 21.2K
14:54 663.03 663.05 663.03 663.05 45.5K
14:55 663.05 663.10 663.05 663.10 43.9K
14:56 663.08 663.10 663.08 663.10 71.7K
14:57 663.10 663.12 663.10 663.12 5.6K
14:58 663.10 663.10 663.06 663.06 29.3K
14:59 663.07 663.07 663.03 663.04 16.1K
15:00 663.03 663.08 663.03 663.08 12.6K
15:01 663.06 663.14 663.06 663.14 10.1K
15:02 663.14 663.14 663.11 663.14 60.7K
15:03 663.16 663.18 663.16 663.18 60.6K
15:04 663.18 663.19 663.17 663.17 25.0K
15:05 663.14 663.14 663.13 663.14 21.2K
15:06 663.14 663.17 663.14 663.17 22.0K
15:07 663.19 663.20 663.18 663.18 19.6K
15:08 663.16 663.18 663.15 663.15 11.2K
15:09 663.15 663.16 663.14 663.16 27.9K
15:10 663.13 663.15 663.13 663.14 19.8K
15:11 663.12 663.16 663.12 663.16 20.2K
15:12 663.12 663.17 663.12 663.17 25.9K
15:13 663.17 663.17 663.16 663.16 13.1K
15:14 663.17 663.21 663.17 663.20 27.5K
15:15 663.22 663.23 663.22 663.23 27.9K
15:16 663.23 663.23 663.21 663.21 48.8K
15:17 663.24 663.25 663.23 663.25 46.9K
15:18 663.22 663.22 663.18 663.19 17.6K
15:19 663.18 663.21 663.18 663.21 13.8K
15:20 663.21 663.24 663.21 663.24 14.4K
15:21 663.24 663.25 663.24 663.24 45.8K
15:22 663.25 663.27 663.25 663.27 11.6K
15:23 663.26 663.28 663.26 663.27 24.7K
15:24 663.29 663.31 663.28 663.30 30.8K
15:25 663.27 663.30 663.27 663.29 23.0K
15:26 663.27 663.28 663.27 663.28 17.4K
15:27 663.26 663.26 663.23 663.25 46.9K
15:28 663.22 663.23 663.21 663.23 25.4K
15:29 663.25 663.25 663.25 663.25 61.7K
15:30 663.29 663.29 663.26 663.26 59.8K
15:31 663.24 663.24 663.23 663.24 46.2K
15:32 663.24 663.25 663.24 663.25 97.5K
15:33 663.22 663.23 663.21 663.23 64.3K
15:34 663.23 663.23 663.20 663.22 51.7K
15:35 663.23 663.24 663.21 663.21 25.2K
15:36 663.22 663.22 663.19 663.19 24.7K
15:37 663.22 663.22 663.17 663.17 43.1K
15:38 663.18 663.18 663.15 663.15 49.7K
15:39 663.16 663.18 663.16 663.18 60.4K
15:40 663.18 663.23 663.16 663.23 44.6K
15:41 663.23 663.24 663.23 663.24 64.0K
15:42 663.24 663.29 663.24 663.29 30.6K
15:43 663.31 663.34 663.31 663.34 53.2K
15:44 663.33 663.33 663.31 663.31 32.2K
15:45 663.31 663.31 663.27 663.27 17.9K
15:46 663.27 663.30 663.27 663.28 28.5K
15:47 663.31 663.32 663.31 663.32 38.4K
15:48 663.32 663.34 663.32 663.34 171.9K
15:49 663.31 663.33 663.31 663.33 34.3K
15:50 663.33 663.33 663.28 663.28 42.8K
15:51 663.28 663.29 663.26 663.26 39.0K
15:52 663.27 663.28 663.26 663.28 104.9K
15:53 663.25 663.36 663.25 663.36 30.9K
15:54 663.34 663.37 663.34 663.37 54.5K
15:55 663.39 663.48 663.39 663.48 44.4K
15:56 663.50 663.53 663.50 663.53 72.1K
15:57 663.52 663.59 663.52 663.59 64.3K
15:58 663.59 663.62 663.59 663.60 48.4K
15:59 663.61 663.61 663.55 663.56 101.0K
16:00 663.60 663.68 663.60 663.68 78.3K
16:01 663.68 663.70 663.65 663.68 274.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし