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
09:30 668.21 668.21 668.12 668.12 273.0K
09:31 668.14 668.19 668.12 668.19 9.3K
09:32 668.17 668.19 668.12 668.19 9.6K
09:33 668.22 668.22 668.19 668.21 8.3K
09:34 668.18 668.42 668.13 668.42 12.1K
09:35 668.41 668.45 668.38 668.40 11.6K
09:36 668.42 668.42 668.33 668.34 33.7K
09:37 668.32 668.37 668.32 668.37 26.0K
09:38 668.38 668.47 668.37 668.47 12.2K
09:39 668.45 668.45 668.43 668.45 34.7K
09:40 668.43 668.43 668.41 668.41 9.1K
09:41 668.46 668.55 668.46 668.53 6.0K
09:42 668.55 668.55 668.49 668.50 12.2K
09:43 668.52 668.61 668.52 668.61 14.2K
09:44 668.62 668.68 668.59 668.68 13.5K
09:45 668.62 668.64 668.62 668.63 28.5K
09:46 668.62 668.72 668.59 668.72 38.7K
09:47 668.72 668.77 668.67 668.77 134.1K
09:48 668.77 668.93 668.77 668.91 8.6K
09:49 668.90 668.90 668.87 668.88 11.1K
09:50 668.91 668.91 668.88 668.88 28.7K
09:51 668.83 668.85 668.82 668.85 21.2K
09:52 668.86 668.87 668.84 668.87 5.9K
09:53 668.87 668.89 668.87 668.89 37.2K
09:54 668.89 668.89 668.86 668.86 17.8K
09:55 668.86 668.86 668.82 668.82 38.5K
09:56 668.82 668.82 668.79 668.79 17.8K
09:57 668.76 668.81 668.76 668.81 9.8K
09:58 668.86 668.89 668.86 668.87 12.7K
09:59 668.87 668.88 668.86 668.88 367.2K
10:00 668.85 668.88 668.74 668.74 39.0K
10:01 668.78 668.78 668.75 668.75 22.6K
10:02 668.77 668.80 668.77 668.80 26.3K
10:03 668.80 668.91 668.80 668.91 56.0K
10:04 668.92 668.92 668.87 668.89 40.9K
10:05 668.85 668.99 668.85 668.99 9.2K
10:06 669.03 669.03 668.99 669.02 23.0K
10:07 668.99 668.99 668.92 668.92 15.6K
10:08 668.94 668.99 668.94 668.99 9.8K
10:09 668.97 668.97 668.91 668.91 17.2K
10:10 668.92 668.96 668.92 668.94 75.5K
10:11 668.94 668.95 668.87 668.90 9.4K
10:12 668.93 668.93 668.85 668.85 9.1K
10:13 668.89 668.89 668.80 668.83 21.7K
10:14 668.80 668.81 668.78 668.78 12.8K
10:15 668.80 668.82 668.80 668.82 9.0K
10:16 668.82 668.83 668.80 668.82 70.0K
10:17 668.84 668.93 668.84 668.93 67.1K
10:18 668.95 668.95 668.92 668.92 15.9K
10:19 668.91 668.91 668.88 668.88 14.3K
10:20 668.84 668.90 668.84 668.90 15.4K
10:21 668.90 668.90 668.80 668.80 15.8K
10:22 668.77 668.80 668.76 668.78 31.1K
10:23 668.75 668.75 668.70 668.70 12.8K
10:24 668.67 668.78 668.67 668.78 24.4K
10:25 668.76 668.76 668.73 668.73 10.0K
10:26 668.78 668.79 668.77 668.79 15.7K
10:27 668.84 668.87 668.84 668.87 18.0K
10:28 668.86 668.89 668.86 668.87 37.7K
10:29 668.86 668.90 668.86 668.90 34.5K
10:30 668.88 668.94 668.88 668.92 29.3K
10:31 668.95 668.98 668.94 668.96 18.1K
10:32 668.94 668.95 668.92 668.92 15.4K
10:33 668.92 669.02 668.92 668.99 8.8K
10:34 668.99 668.99 668.89 668.89 11.5K
10:35 668.88 668.91 668.88 668.91 22.0K
10:36 668.93 668.98 668.86 668.98 27.1K
10:37 669.01 669.01 668.94 668.96 17.5K
10:38 668.96 668.99 668.93 668.93 14.7K
10:39 668.90 668.91 668.85 668.91 14.0K
10:40 668.93 668.97 668.87 668.95 16.9K
10:41 668.95 668.95 668.89 668.89 21.0K
10:42 668.92 668.95 668.90 668.90 7.7K
10:43 668.90 668.96 668.90 668.96 26.2K
10:44 669.03 669.03 669.01 669.01 18.3K
10:45 669.02 669.02 668.97 668.97 51.0K
10:46 668.97 668.99 668.95 668.99 23.1K
10:47 668.94 668.97 668.94 668.94 14.6K
10:48 668.93 668.96 668.93 668.94 27.1K
10:49 668.94 668.99 668.94 668.99 47.0K
10:50 669.01 669.04 668.98 669.04 90.5K
10:51 669.04 669.09 669.04 669.09 30.3K
10:52 669.07 669.07 668.96 668.96 19.3K
10:53 668.91 668.98 668.91 668.98 21.4K
10:54 668.99 668.99 668.98 668.98 19.6K
10:55 668.97 669.02 668.97 668.98 27.7K
10:56 669.01 669.01 668.93 668.93 67.0K
10:57 668.94 668.94 668.90 668.93 57.7K
10:58 668.89 668.92 668.87 668.87 36.2K
10:59 668.87 668.87 668.81 668.81 32.0K
11:00 668.81 668.83 668.81 668.83 37.0K
11:01 668.79 668.83 668.79 668.83 34.8K
11:02 668.81 668.82 668.79 668.82 37.6K
11:03 668.84 668.87 668.77 668.77 38.8K
11:04 668.79 668.80 668.78 668.80 46.4K
11:05 668.78 668.80 668.76 668.76 32.6K
11:06 668.76 668.77 668.75 668.77 32.2K
11:07 668.76 668.82 668.76 668.82 30.5K
11:08 668.83 668.83 668.78 668.81 18.4K
11:09 668.81 668.83 668.81 668.83 26.4K
11:10 668.81 668.85 668.80 668.80 33.7K
11:11 668.78 668.82 668.77 668.77 26.6K
11:12 668.76 668.85 668.76 668.82 38.4K
11:13 668.82 668.82 668.79 668.81 22.0K
11:14 668.79 668.82 668.76 668.76 18.7K
11:15 668.77 668.79 668.76 668.79 13.3K
11:16 668.79 668.79 668.74 668.74 25.6K
11:17 668.76 668.76 668.69 668.69 36.0K
11:18 668.71 668.71 668.71 668.71 68.8K
11:19 668.72 668.75 668.72 668.72 20.6K
11:20 668.72 668.80 668.72 668.80 16.6K
11:21 668.80 668.80 668.76 668.76 13.1K
11:22 668.77 668.79 668.74 668.77 21.7K
11:23 668.77 668.78 668.77 668.78 12.0K
11:24 668.78 668.79 668.78 668.79 22.2K
11:25 668.79 668.82 668.79 668.80 13.4K
11:26 668.82 668.87 668.82 668.84 15.9K
11:27 668.85 668.85 668.84 668.84 20.8K
11:28 668.85 668.87 668.84 668.84 31.1K
11:29 668.84 668.92 668.84 668.89 42.9K
11:30 668.88 668.90 668.88 668.90 26.4K
11:31 668.88 668.88 668.81 668.81 21.0K
11:32 668.83 668.86 668.83 668.86 20.4K
11:33 668.86 668.89 668.86 668.89 16.0K
11:34 668.89 668.89 668.87 668.88 12.7K
11:35 668.85 668.87 668.85 668.87 12.3K
11:36 668.87 668.90 668.87 668.90 19.8K
11:37 668.89 668.94 668.89 668.94 22.1K
11:38 668.94 668.94 668.90 668.91 11.3K
11:39 668.91 668.92 668.89 668.89 19.0K
11:40 668.93 669.04 668.93 669.04 83.2K
11:41 669.04 669.14 669.04 669.14 54.8K
11:42 669.15 669.19 669.11 669.11 26.0K
11:43 669.14 669.14 669.10 669.10 25.4K
11:44 669.10 669.10 669.03 669.03 23.9K
11:45 669.04 669.04 669.02 669.03 43.4K
11:46 669.05 669.08 669.03 669.03 14.3K
11:47 669.05 669.06 669.03 669.03 24.6K
11:48 669.02 669.02 669.00 669.02 26.2K
11:49 668.97 669.03 668.97 669.03 22.4K
11:50 669.02 669.09 669.02 669.09 15.9K
11:51 669.09 669.09 669.07 669.07 25.5K
11:52 669.09 669.09 669.08 669.08 21.8K
11:53 669.05 669.08 669.03 669.03 9.1K
11:54 669.01 669.05 669.01 669.03 7.8K
11:55 669.01 669.02 669.00 669.00 22.9K
11:56 668.98 668.98 668.91 668.91 43.9K
11:57 669.02 669.08 669.02 669.08 46.9K
11:58 669.06 669.06 669.01 669.01 30.6K
11:59 669.05 669.05 669.02 669.02 52.5K
12:00 668.98 668.98 668.96 668.98 22.0K
12:01 668.94 668.95 668.91 668.91 23.6K
12:02 668.94 668.98 668.94 668.98 45.2K
12:03 669.01 669.01 668.98 668.98 28.3K
12:04 668.98 669.07 668.98 669.07 29.9K
12:05 669.11 669.12 669.11 669.12 33.3K
12:06 669.14 669.14 669.12 669.14 11.4K
12:07 669.12 669.14 669.10 669.14 19.7K
12:08 669.14 669.14 669.11 669.14 20.7K
12:09 669.12 669.15 669.07 669.07 16.4K
12:10 669.11 669.11 669.04 669.04 22.7K
12:11 669.05 669.10 669.05 669.10 8.7K
12:12 669.12 669.14 669.12 669.14 16.3K
12:13 669.14 669.19 669.14 669.17 18.8K
12:14 669.13 669.13 669.08 669.08 18.5K
12:15 669.10 669.13 669.07 669.13 9.2K
12:16 669.13 669.18 669.13 669.18 15.2K
12:17 669.19 669.19 669.15 669.15 11.3K
12:18 669.14 669.15 669.14 669.15 11.0K
12:19 669.13 669.20 669.10 669.20 9.3K
12:20 669.18 669.18 669.15 669.15 18.9K
12:21 669.17 669.17 669.09 669.09 11.4K
12:22 669.09 669.09 669.06 669.06 22.0K
12:23 669.06 669.20 669.06 669.19 62.8K
12:24 669.19 669.23 669.19 669.23 12.2K
12:25 669.20 669.23 669.20 669.23 13.1K
12:26 669.23 669.23 669.20 669.20 34.8K
12:27 669.18 669.21 669.18 669.19 9.6K
12:28 669.19 669.21 669.19 669.21 22.1K
12:29 669.20 669.20 669.13 669.13 17.3K
12:30 669.15 669.15 669.13 669.13 9.3K
12:31 669.10 669.12 669.09 669.09 10.4K
12:32 669.12 669.12 669.09 669.12 11.9K
12:33 669.13 669.18 669.13 669.18 14.3K
12:34 669.16 669.16 669.13 669.13 10.0K
12:35 669.11 669.13 669.11 669.13 26.4K
12:36 669.14 669.14 669.11 669.11 23.9K
12:37 669.14 669.14 669.08 669.09 32.9K
12:38 669.11 669.14 669.11 669.13 20.5K
12:39 669.15 669.15 669.11 669.11 38.2K
12:40 669.14 669.14 669.11 669.12 15.0K
12:41 669.12 669.21 669.12 669.21 9.7K
12:42 669.19 669.19 669.18 669.18 12.7K
12:43 669.18 669.18 669.15 669.15 18.4K
12:44 669.15 669.15 669.12 669.12 14.6K
12:45 669.12 669.13 669.11 669.11 21.3K
12:46 669.11 669.11 669.07 669.07 7.9K
12:47 669.10 669.10 669.06 669.06 22.8K
12:48 669.05 669.05 669.01 669.01 118.8K
12:49 669.02 669.02 668.94 668.94 16.4K
12:50 668.91 668.95 668.91 668.95 14.5K
12:51 668.92 668.94 668.92 668.92 10.4K
12:52 668.94 668.94 668.87 668.87 16.0K
12:53 668.87 668.90 668.85 668.90 12.2K
12:54 668.90 668.90 668.88 668.88 9.3K
12:55 668.85 668.85 668.81 668.81 19.2K
12:56 668.81 668.83 668.81 668.83 29.5K
12:57 668.89 668.96 668.89 668.96 61.0K
12:58 668.95 668.95 668.93 668.93 18.3K
12:59 668.94 668.94 668.94 668.94 27.0K
13:00 668.96 668.96 668.83 668.83 17.1K
13:01 668.88 668.88 668.86 668.86 19.3K
13:02 668.84 668.86 668.83 668.83 28.9K
13:03 668.78 668.78 668.77 668.77 22.6K
13:04 668.77 668.77 668.74 668.74 28.5K
13:05 668.74 668.80 668.74 668.80 48.7K
13:06 668.80 668.80 668.75 668.75 36.4K
13:07 668.75 668.75 668.70 668.70 15.0K
13:08 668.73 668.73 668.73 668.73 35.1K
13:09 668.75 668.75 668.72 668.72 44.6K
13:10 668.70 668.71 668.68 668.70 32.1K
13:11 668.67 668.68 668.66 668.66 12.8K
13:12 668.66 668.67 668.64 668.67 7.1K
13:13 668.67 668.67 668.61 668.64 28.6K
13:14 668.62 668.63 668.60 668.63 9.0K
13:15 668.62 668.62 668.60 668.60 9.8K
13:16 668.60 668.68 668.60 668.68 14.8K
13:17 668.65 668.68 668.65 668.67 24.3K
13:18 668.67 668.67 668.63 668.63 24.2K
13:19 668.60 668.60 668.54 668.54 16.7K
13:20 668.53 668.54 668.53 668.54 17.2K
13:21 668.57 668.62 668.57 668.62 34.6K
13:22 668.64 668.64 668.62 668.62 48.2K
13:23 668.57 668.57 668.52 668.54 13.4K
13:24 668.54 668.54 668.48 668.48 13.8K
13:25 668.49 668.50 668.49 668.50 13.5K
13:26 668.55 668.60 668.55 668.60 9.5K
13:27 668.60 668.66 668.59 668.59 20.0K
13:28 668.56 668.56 668.52 668.52 24.7K
13:29 668.54 668.54 668.53 668.53 20.0K
13:30 668.52 668.52 668.50 668.51 27.4K
13:31 668.52 668.58 668.52 668.55 15.8K
13:32 668.55 668.56 668.55 668.56 22.7K
13:33 668.56 668.58 668.55 668.55 30.9K
13:34 668.54 668.54 668.51 668.51 38.5K
13:35 668.51 668.51 668.48 668.49 20.0K
13:36 668.49 668.51 668.49 668.51 15.3K
13:37 668.51 668.53 668.51 668.53 16.2K
13:38 668.53 668.56 668.52 668.56 9.2K
13:39 668.55 668.55 668.54 668.54 59.1K
13:40 668.54 668.54 668.49 668.53 21.8K
13:41 668.54 668.54 668.50 668.50 11.8K
13:42 668.48 668.51 668.46 668.50 20.9K
13:43 668.51 668.51 668.47 668.47 19.7K
13:44 668.43 668.52 668.32 668.32 37.0K
13:45 668.30 668.30 667.46 667.46 36.5K
13:46 667.48 667.54 667.48 667.49 47.6K
13:47 667.56 667.56 667.25 667.25 40.9K
13:48 667.28 667.28 666.83 666.83 34.2K
13:49 666.70 667.05 666.70 667.05 29.4K
13:50 667.17 667.17 667.00 667.00 17.5K
13:51 666.89 666.92 666.84 666.86 16.8K
13:52 666.94 667.02 666.89 667.02 13.9K
13:53 667.10 667.10 667.01 667.01 28.1K
13:54 667.05 667.05 666.98 666.98 124.5K
13:55 666.88 666.88 666.70 666.70 46.0K
13:56 666.56 666.56 666.44 666.47 69.7K
13:57 666.48 666.64 666.48 666.64 50.5K
13:58 666.71 666.87 666.71 666.87 7.9K
13:59 666.95 666.95 666.92 666.92 17.8K
14:00 666.91 667.01 666.91 667.01 9.7K
14:01 666.96 666.96 666.72 666.72 44.3K
14:02 666.72 666.72 666.66 666.67 36.5K
14:03 666.74 666.84 666.74 666.79 20.4K
14:04 666.71 666.71 666.65 666.65 12.2K
14:05 666.69 666.78 666.66 666.66 34.3K
14:06 666.56 666.56 666.47 666.47 16.1K
14:07 666.48 666.50 666.42 666.42 14.9K
14:08 666.36 666.43 666.36 666.42 54.3K
14:09 666.49 666.53 666.49 666.53 34.2K
14:10 666.53 666.54 666.50 666.50 48.7K
14:11 666.49 666.69 666.49 666.67 17.0K
14:12 666.66 666.66 666.54 666.54 20.1K
14:13 666.56 666.67 666.55 666.67 14.5K
14:14 666.70 666.73 666.70 666.70 22.2K
14:15 666.73 666.73 666.71 666.71 14.7K
14:16 666.70 666.76 666.65 666.76 28.6K
14:17 666.75 666.82 666.72 666.82 101.2K
14:18 666.84 666.90 666.83 666.90 57.7K
14:19 666.78 666.85 666.75 666.85 26.7K
14:20 666.84 666.91 666.84 666.90 47.4K
14:21 666.75 666.80 666.72 666.80 30.6K
14:22 666.84 666.84 666.77 666.79 55.9K
14:23 666.79 666.84 666.78 666.84 35.5K
14:24 666.79 666.88 666.79 666.88 32.6K
14:25 666.93 666.95 666.90 666.95 23.5K
14:26 667.01 667.04 666.96 667.04 18.9K
14:27 666.95 666.98 666.94 666.94 17.2K
14:28 666.96 666.96 666.84 666.84 52.5K
14:29 666.85 666.85 666.82 666.82 35.9K
14:30 666.80 666.80 666.71 666.73 49.0K
14:31 666.73 666.78 666.72 666.72 24.4K
14:32 666.67 666.70 666.66 666.70 28.0K
14:33 666.69 666.72 666.65 666.65 41.6K
14:34 666.64 666.69 666.64 666.64 37.2K
14:35 666.64 666.64 666.56 666.56 22.3K
14:36 666.61 666.61 666.58 666.58 43.9K
14:37 666.55 666.57 666.55 666.57 38.9K
14:38 666.58 666.58 666.54 666.57 14.1K
14:39 666.54 666.61 666.54 666.61 16.3K
14:40 666.55 666.56 666.51 666.56 25.3K
14:41 666.51 666.53 666.51 666.53 24.2K
14:42 666.52 666.54 666.51 666.51 23.3K
14:43 666.54 666.57 666.54 666.57 15.5K
14:44 666.59 666.61 666.59 666.61 18.4K
14:45 666.65 666.66 666.63 666.63 40.7K
14:46 666.68 666.68 666.58 666.58 26.7K
14:47 666.63 666.65 666.59 666.59 43.1K
14:48 666.58 666.61 666.58 666.58 16.0K
14:49 666.58 666.59 666.56 666.59 13.0K
14:50 666.56 666.59 666.56 666.58 14.7K
14:51 666.57 666.58 666.54 666.58 23.6K
14:52 666.65 666.66 666.61 666.61 14.8K
14:53 666.64 666.66 666.58 666.58 9.4K
14:54 666.57 666.69 666.57 666.69 17.2K
14:55 666.71 666.71 666.68 666.68 11.9K
14:56 666.64 666.64 666.62 666.63 64.7K
14:57 666.60 666.64 666.60 666.64 38.1K
14:58 666.60 666.71 666.60 666.71 19.5K
14:59 666.70 666.71 666.70 666.71 14.8K
15:00 666.72 666.74 666.71 666.71 20.4K
15:01 666.70 666.83 666.70 666.83 19.0K
15:02 666.80 666.85 666.80 666.82 11.9K
15:03 666.83 666.83 666.81 666.81 47.2K
15:04 666.73 666.80 666.73 666.80 17.3K
15:05 666.80 666.98 666.80 666.98 12.6K
15:06 666.98 666.98 666.95 666.95 9.0K
15:07 666.94 666.94 666.85 666.85 29.5K
15:08 666.82 666.82 666.79 666.82 35.6K
15:09 666.78 666.81 666.78 666.80 48.6K
15:10 666.77 666.77 666.71 666.72 26.2K
15:11 666.75 666.75 666.71 666.71 19.8K
15:12 666.70 666.72 666.70 666.72 31.3K
15:13 666.70 666.71 666.68 666.71 24.3K
15:14 666.74 666.82 666.74 666.78 35.4K
15:15 666.79 666.81 666.78 666.80 52.6K
15:16 666.77 666.85 666.77 666.85 25.6K
15:17 666.86 666.86 666.80 666.80 28.6K
15:18 666.84 666.84 666.73 666.73 23.2K
15:19 666.74 666.76 666.72 666.76 27.1K
15:20 666.79 666.81 666.77 666.81 30.6K
15:21 666.81 666.81 666.77 666.80 46.2K
15:22 666.76 666.79 666.73 666.73 27.1K
15:23 666.72 666.77 666.72 666.75 35.9K
15:24 666.74 666.79 666.73 666.79 15.7K
15:25 666.78 666.79 666.76 666.76 28.5K
15:26 666.79 666.79 666.74 666.74 26.9K
15:27 666.77 666.77 666.74 666.76 14.0K
15:28 666.75 666.83 666.75 666.83 23.8K
15:29 666.86 666.91 666.85 666.91 15.2K
15:30 666.94 667.03 666.94 667.03 22.2K
15:31 667.01 667.01 667.00 667.00 28.2K
15:32 667.01 667.01 666.97 666.97 24.5K
15:33 666.99 666.99 666.94 666.98 25.7K
15:34 666.95 666.96 666.91 666.91 25.6K
15:35 666.90 666.90 666.87 666.87 33.1K
15:36 666.90 666.90 666.89 666.89 24.7K
15:37 666.91 666.91 666.80 666.80 39.8K
15:38 666.81 666.89 666.81 666.89 18.1K
15:39 666.92 666.99 666.92 666.97 19.2K
15:40 667.01 667.09 667.01 667.09 35.9K
15:41 667.10 667.10 667.01 667.03 63.2K
15:42 667.01 667.08 667.01 667.07 34.9K
15:43 667.09 667.11 667.05 667.05 30.6K
15:44 667.05 667.10 667.05 667.09 29.1K
15:45 667.03 667.07 667.03 667.07 36.0K
15:46 667.06 667.06 667.04 667.05 25.7K
15:47 667.05 667.08 667.05 667.05 21.4K
15:48 667.04 667.06 667.01 667.01 50.7K
15:49 666.95 667.00 666.95 667.00 38.6K
15:50 667.02 667.03 667.00 667.00 48.0K
15:51 666.99 667.09 666.99 667.09 38.8K
15:52 667.06 667.09 667.06 667.09 53.7K
15:53 667.16 667.19 667.14 667.18 31.2K
15:54 667.20 667.20 667.12 667.12 54.1K
15:55 667.13 667.16 667.13 667.14 52.5K
15:56 667.16 667.16 667.14 667.15 23.1K
15:57 667.16 667.31 667.16 667.31 102.1K
15:58 667.43 667.43 667.31 667.40 86.9K
15:59 667.42 667.42 667.38 667.38 131.5K
16:00 667.48 667.61 667.48 667.61 550.0K
16:01 667.64 667.71 667.61 667.66 83.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし