S

GSPTXPR
🏛️ カナダ →
680.43
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
09:30 642.77 642.77 642.77 642.77 22.9K
09:31 642.77 642.77 642.77 642.77 0.6K
09:32 642.77 642.77 642.61 642.61 1.7K
09:33 642.60 642.60 642.58 642.58 5.0K
09:34 642.58 642.58 642.58 642.58 3.6K
09:35 642.58 642.66 642.58 642.66 3.1K
09:36 642.66 642.66 642.62 642.62 3.6K
09:37 642.63 642.63 642.60 642.60 4.2K
09:38 642.61 642.62 642.61 642.62 6.1K
09:39 642.62 642.62 642.62 642.62 1.5K
09:40 642.62 642.62 642.62 642.62 0.0K
09:41 642.61 642.61 642.57 642.57 3.4K
09:42 642.57 642.57 642.57 642.57 0.0K
09:43 642.57 642.57 642.57 642.57 0.0K
09:44 642.57 642.57 642.57 642.57 0.7K
09:45 642.57 642.57 642.46 642.46 3.8K
09:46 642.48 642.48 642.48 642.48 4.0K
09:47 642.48 642.48 642.46 642.46 13.0K
09:48 642.46 642.46 642.46 642.46 0.3K
09:49 642.46 642.46 642.44 642.44 0.4K
09:50 642.44 642.45 642.44 642.44 0.6K
09:51 642.44 642.44 642.44 642.44 0.2K
09:52 642.44 642.44 642.44 642.44 1.6K
09:53 642.44 642.44 642.44 642.44 0.6K
09:54 642.44 642.45 642.43 642.45 2.4K
09:55 642.45 642.45 642.45 642.45 0.0K
09:56 642.45 642.45 642.45 642.45 0.9K
09:57 642.40 642.40 642.35 642.35 2.6K
09:58 642.35 642.35 642.31 642.31 2.5K
09:59 642.31 642.31 642.30 642.30 0.9K
10:00 642.30 642.30 642.29 642.29 0.3K
10:01 642.29 642.30 642.28 642.30 1.6K
10:02 642.29 642.29 642.29 642.29 0.5K
10:03 642.30 642.30 642.30 642.30 0.2K
10:04 642.30 642.31 642.30 642.30 1.8K
10:05 642.30 642.30 642.30 642.30 0.2K
10:06 642.30 642.30 642.28 642.30 2.5K
10:07 642.30 642.30 642.29 642.29 0.1K
10:08 642.29 642.29 642.29 642.29 0.0K
10:09 642.29 642.29 642.29 642.29 7.5K
10:10 642.29 642.29 642.29 642.29 0.0K
10:11 642.29 642.29 642.29 642.29 0.0K
10:12 642.29 642.30 642.29 642.30 1.3K
10:13 642.30 642.30 642.30 642.30 0.3K
10:14 642.30 642.30 642.30 642.30 1.7K
10:15 642.28 642.28 642.28 642.28 50.1K
10:16 642.27 642.27 642.27 642.27 5.2K
10:17 642.25 642.25 642.25 642.25 2.9K
10:18 642.25 642.25 642.24 642.24 0.6K
10:19 642.24 642.24 642.22 642.22 1.7K
10:20 642.22 642.22 642.11 642.11 4.7K
10:21 642.10 642.10 642.08 642.08 6.7K
10:22 642.08 642.08 642.08 642.08 2.9K
10:23 642.08 642.08 642.06 642.06 2.7K
10:24 642.06 642.07 642.06 642.07 2.0K
10:25 642.07 642.07 642.05 642.05 2.0K
10:26 642.05 642.05 642.05 642.05 1.0K
10:27 642.05 642.07 642.05 642.07 0.3K
10:28 642.07 642.07 642.07 642.07 0.3K
10:29 642.07 642.07 642.07 642.07 0.0K
10:30 642.07 642.07 642.07 642.07 0.2K
10:31 642.06 642.06 642.06 642.06 1.5K
10:32 642.06 642.06 642.02 642.02 40.4K
10:33 642.02 642.02 642.02 642.02 0.0K
10:34 642.02 642.06 642.02 642.06 1.6K
10:35 642.06 642.06 642.04 642.04 0.8K
10:36 642.04 642.04 642.04 642.04 0.0K
10:37 642.04 642.04 642.04 642.04 0.0K
10:38 642.04 642.04 642.04 642.04 0.0K
10:39 642.04 642.04 642.02 642.02 2.0K
10:40 642.02 642.04 642.02 642.04 0.8K
10:41 642.04 642.04 642.02 642.02 0.2K
10:42 641.99 641.99 641.98 641.98 2.5K
10:43 641.98 641.98 641.96 641.96 7.7K
10:44 641.96 641.96 641.93 641.93 10.5K
10:45 641.93 641.93 641.93 641.93 1.9K
10:46 641.93 641.93 641.92 641.92 0.5K
10:47 641.92 641.92 641.88 641.88 0.3K
10:48 641.88 641.88 641.87 641.87 3.6K
10:49 641.87 641.88 641.87 641.88 18.8K
10:50 641.88 641.88 641.88 641.88 0.0K
10:51 641.89 641.89 641.89 641.89 0.6K
10:52 641.89 641.89 641.88 641.88 7.2K
10:53 641.87 641.87 641.87 641.87 2.5K
10:54 641.87 641.88 641.87 641.88 1.2K
10:55 641.88 641.88 641.88 641.88 0.5K
10:56 641.88 641.89 641.87 641.87 0.5K
10:57 641.87 641.87 641.87 641.87 0.0K
10:58 641.87 641.87 641.86 641.86 25.9K
10:59 641.86 641.86 641.86 641.86 1.8K
11:00 641.82 641.82 641.79 641.79 4.0K
11:01 641.79 641.79 641.79 641.79 0.0K
11:02 641.79 641.79 641.79 641.79 0.1K
11:03 641.78 641.78 641.78 641.78 29.3K
11:04 641.76 641.76 641.76 641.76 0.7K
11:05 641.76 641.76 641.72 641.72 0.6K
11:06 641.72 641.74 641.72 641.74 0.5K
11:07 641.74 641.75 641.74 641.74 1.4K
11:08 641.74 641.74 641.73 641.74 1.2K
11:09 641.74 641.74 641.74 641.74 0.0K
11:10 641.76 641.78 641.76 641.78 2.0K
11:11 641.78 641.78 641.75 641.75 1.2K
11:12 641.76 641.76 641.76 641.76 2.2K
11:13 641.76 641.76 641.76 641.76 0.2K
11:14 641.76 641.76 641.76 641.76 1.8K
11:15 641.76 641.76 641.76 641.76 0.8K
11:16 641.76 641.76 641.76 641.76 1.0K
11:17 641.76 641.76 641.72 641.72 4.1K
11:18 641.72 641.72 641.71 641.71 0.5K
11:19 641.71 641.71 641.71 641.71 1.4K
11:20 641.73 641.73 641.73 641.73 0.4K
11:21 641.73 641.73 641.73 641.73 0.2K
11:22 641.73 641.73 641.73 641.73 0.6K
11:23 641.73 641.73 641.70 641.70 1.4K
11:24 641.70 641.70 641.70 641.70 0.4K
11:25 641.70 641.70 641.70 641.70 0.0K
11:26 641.70 641.70 641.69 641.69 0.1K
11:27 641.69 641.70 641.69 641.70 0.5K
11:28 641.70 641.70 641.69 641.69 0.4K
11:29 641.70 641.70 641.65 641.65 1.3K
11:30 641.65 641.65 641.65 641.65 0.0K
11:31 641.65 641.65 641.65 641.65 1.5K
11:32 641.65 641.65 641.65 641.65 0.4K
11:33 641.65 641.65 641.65 641.65 0.0K
11:34 641.65 641.65 641.65 641.65 0.6K
11:35 641.65 641.66 641.65 641.66 0.2K
11:36 641.66 641.66 641.66 641.66 0.1K
11:37 641.66 641.66 641.66 641.66 0.0K
11:38 641.66 641.66 641.66 641.66 0.4K
11:39 641.66 641.66 641.66 641.66 0.0K
11:40 641.66 641.66 641.66 641.66 0.5K
11:41 641.66 641.66 641.66 641.66 0.0K
11:42 641.66 641.66 641.66 641.66 0.0K
11:43 641.66 641.66 641.66 641.66 0.0K
11:44 641.66 641.66 641.66 641.66 0.2K
11:45 641.66 641.68 641.66 641.68 2.2K
11:46 641.68 641.68 641.68 641.68 0.1K
11:47 641.68 641.68 641.68 641.68 0.7K
11:48 641.68 641.68 641.68 641.68 0.0K
11:49 641.68 641.68 641.68 641.68 0.4K
11:50 641.68 641.68 641.68 641.68 0.0K
11:51 641.68 641.68 641.68 641.68 0.2K
11:52 641.68 641.68 641.68 641.68 1.1K
11:53 641.69 641.71 641.69 641.71 3.8K
11:54 641.71 641.71 641.69 641.69 0.7K
11:55 641.69 641.69 641.59 641.59 1.5K
11:56 641.59 641.59 641.57 641.57 3.6K
11:57 641.57 641.57 641.56 641.56 1.1K
11:58 641.56 641.56 641.55 641.55 5.3K
11:59 641.55 641.55 641.54 641.54 0.9K
12:00 641.54 641.54 641.54 641.54 0.6K
12:01 641.54 641.54 641.53 641.53 1.4K
12:02 641.54 641.54 641.54 641.54 0.7K
12:03 641.54 641.54 641.54 641.54 0.1K
12:04 641.58 641.58 641.55 641.55 4.1K
12:05 641.54 641.57 641.54 641.57 0.4K
12:06 641.58 641.58 641.58 641.58 3.0K
12:07 641.58 641.58 641.58 641.58 1.1K
12:08 641.58 641.58 641.58 641.58 0.7K
12:09 641.58 641.59 641.58 641.59 3.9K
12:10 641.59 641.59 641.58 641.58 0.1K
12:11 641.58 641.58 641.58 641.58 0.0K
12:12 641.58 641.58 641.58 641.58 0.1K
12:13 641.58 641.58 641.58 641.58 3.1K
12:14 641.58 641.58 641.58 641.58 1.2K
12:15 641.58 641.58 641.58 641.58 0.1K
12:16 641.58 641.58 641.56 641.56 2.1K
12:17 641.56 641.56 641.54 641.54 3.7K
12:18 641.54 641.54 641.54 641.54 0.0K
12:19 641.55 641.55 641.55 641.55 0.1K
12:20 641.55 641.55 641.53 641.53 2.0K
12:21 641.51 641.51 641.51 641.51 0.8K
12:22 641.50 641.50 641.50 641.50 4.4K
12:23 641.50 641.50 641.50 641.50 2.5K
12:24 641.50 641.50 641.49 641.49 0.1K
12:25 641.49 641.49 641.49 641.49 0.0K
12:26 641.49 641.49 641.49 641.49 0.1K
12:27 641.48 641.50 641.48 641.50 1.3K
12:28 641.50 641.50 641.49 641.49 1.0K
12:29 641.49 641.49 641.49 641.49 0.3K
12:30 641.49 641.49 641.49 641.49 0.8K
12:31 641.49 641.49 641.49 641.49 0.6K
12:32 641.49 641.49 641.49 641.49 0.1K
12:33 641.49 641.49 641.44 641.44 3.0K
12:34 641.43 641.43 641.43 641.43 1.0K
12:35 641.43 641.43 641.43 641.43 0.1K
12:36 641.43 641.43 641.43 641.43 0.0K
12:37 641.43 641.43 641.43 641.43 0.0K
12:38 641.43 641.43 641.43 641.43 0.1K
12:39 641.43 641.43 641.43 641.43 0.0K
12:40 641.43 641.43 641.43 641.43 0.1K
12:41 641.43 641.43 641.43 641.43 0.0K
12:42 641.44 641.44 641.44 641.44 1.4K
12:43 641.44 641.44 641.44 641.44 0.1K
12:44 641.44 641.44 641.44 641.44 1.1K
12:45 641.44 641.44 641.44 641.44 0.0K
12:46 641.44 641.44 641.44 641.44 0.1K
12:47 641.44 641.44 641.44 641.44 0.0K
12:48 641.44 641.44 641.44 641.44 0.0K
12:49 641.44 641.44 641.44 641.44 0.1K
12:50 641.45 641.45 641.45 641.45 1.2K
12:51 641.45 641.45 641.45 641.45 1.5K
12:52 641.45 641.45 641.42 641.42 2.2K
12:53 641.42 641.42 641.42 641.42 0.2K
12:54 641.38 641.38 641.36 641.36 2.9K
12:55 641.37 641.37 641.37 641.37 2.5K
12:56 641.37 641.37 641.37 641.37 0.2K
12:57 641.37 641.38 641.37 641.38 0.3K
12:58 641.36 641.37 641.36 641.37 1.2K
12:59 641.37 641.37 641.37 641.37 0.0K
13:00 641.37 641.37 641.37 641.37 0.0K
13:01 641.37 641.37 641.37 641.37 0.2K
13:02 641.37 641.37 641.37 641.37 0.0K
13:03 641.37 641.37 641.37 641.37 0.0K
13:04 641.37 641.38 641.37 641.38 2.2K
13:05 641.38 641.38 641.38 641.38 0.0K
13:06 641.38 641.38 641.38 641.38 0.0K
13:07 641.38 641.38 641.38 641.38 0.6K
13:08 641.38 641.38 641.36 641.36 0.6K
13:09 641.36 641.36 641.36 641.36 0.1K
13:10 641.36 641.36 641.36 641.36 0.0K
13:11 641.36 641.36 641.36 641.36 0.0K
13:12 641.36 641.36 641.36 641.36 0.1K
13:13 641.36 641.36 641.36 641.36 0.1K
13:14 641.36 641.36 641.34 641.34 2.6K
13:15 641.34 641.34 641.34 641.34 0.8K
13:16 641.35 641.35 641.33 641.33 11.2K
13:17 641.33 641.33 641.33 641.33 6.5K
13:18 641.32 641.33 641.32 641.33 3.5K
13:19 641.33 641.36 641.33 641.36 0.4K
13:20 641.36 641.36 641.36 641.36 4.8K
13:21 641.36 641.37 641.36 641.37 0.7K
13:22 641.37 641.37 641.37 641.37 0.0K
13:23 641.37 641.37 641.37 641.37 0.4K
13:24 641.37 641.37 641.37 641.37 2.0K
13:25 641.37 641.40 641.37 641.40 3.3K
13:26 641.34 641.34 641.34 641.34 2.1K
13:27 641.34 641.34 641.34 641.34 0.0K
13:28 641.34 641.34 641.33 641.33 2.9K
13:29 641.33 641.33 641.30 641.30 2.8K
13:30 641.30 641.30 641.29 641.29 0.5K
13:31 641.29 641.29 641.29 641.29 0.0K
13:32 641.29 641.29 641.29 641.29 0.0K
13:33 641.29 641.29 641.28 641.28 2.8K
13:34 641.28 641.29 641.28 641.29 1.2K
13:35 641.29 641.29 641.29 641.29 1.2K
13:36 641.29 641.29 641.29 641.29 1.0K
13:37 641.29 641.29 641.28 641.28 2.1K
13:38 641.28 641.28 641.28 641.28 0.1K
13:39 641.28 641.28 641.27 641.27 0.9K
13:40 641.27 641.27 641.27 641.27 1.5K
13:41 641.27 641.29 641.27 641.29 0.6K
13:42 641.29 641.29 641.29 641.29 0.0K
13:43 641.30 641.30 641.30 641.30 0.2K
13:44 641.30 641.30 641.30 641.30 0.0K
13:45 641.30 641.30 641.28 641.28 0.1K
13:46 641.28 641.28 641.28 641.28 0.1K
13:47 641.28 641.28 641.28 641.28 0.1K
13:48 641.29 641.31 641.29 641.31 0.7K
13:49 641.31 641.31 641.31 641.31 0.0K
13:50 641.31 641.31 641.31 641.31 0.0K
13:51 641.31 641.31 641.31 641.31 0.1K
13:52 641.31 641.31 641.31 641.31 0.0K
13:53 641.31 641.31 641.31 641.31 0.1K
13:54 641.31 641.31 641.31 641.31 0.0K
13:55 641.30 641.30 641.21 641.21 2.3K
13:56 641.21 641.21 641.21 641.21 1.3K
13:57 641.21 641.23 641.21 641.23 0.7K
13:58 641.23 641.23 641.23 641.23 1.8K
13:59 641.24 641.25 641.24 641.24 2.6K
14:00 641.24 641.24 641.24 641.24 0.3K
14:01 641.24 641.26 641.24 641.26 1.4K
14:02 641.26 641.26 641.26 641.26 0.2K
14:03 641.26 641.26 641.26 641.26 0.0K
14:04 641.26 641.27 641.26 641.27 0.2K
14:05 641.27 641.28 641.27 641.28 2.7K
14:06 641.28 641.28 641.28 641.28 0.2K
14:07 641.29 641.29 641.28 641.28 2.1K
14:08 641.28 641.31 641.28 641.31 0.2K
14:09 641.31 641.31 641.31 641.31 3.0K
14:10 641.31 641.31 641.31 641.31 0.0K
14:11 641.31 641.32 641.31 641.32 0.8K
14:12 641.32 641.32 641.32 641.32 0.7K
14:13 641.32 641.32 641.31 641.31 2.6K
14:14 641.31 641.33 641.31 641.33 1.4K
14:15 641.33 641.34 641.33 641.34 50.0K
14:16 641.34 641.34 641.34 641.34 0.1K
14:17 641.34 641.35 641.34 641.34 2.0K
14:18 641.34 641.34 641.33 641.33 1.0K
14:19 641.33 641.33 641.33 641.33 0.5K
14:20 641.33 641.33 641.33 641.33 0.1K
14:21 641.33 641.33 641.32 641.32 0.6K
14:22 641.32 641.32 641.32 641.32 0.6K
14:23 641.34 641.34 641.34 641.34 4.9K
14:24 641.34 641.34 641.34 641.34 1.0K
14:25 641.34 641.34 641.34 641.34 0.7K
14:26 641.34 641.34 641.34 641.34 0.1K
14:27 641.34 641.35 641.34 641.35 0.4K
14:28 641.35 641.35 641.35 641.35 0.1K
14:29 641.35 641.36 641.35 641.36 2.2K
14:30 641.36 641.37 641.36 641.37 0.4K
14:31 641.36 641.36 641.36 641.36 0.8K
14:32 641.36 641.36 641.35 641.35 2.3K
14:33 641.35 641.35 641.35 641.35 2.0K
14:34 641.35 641.40 641.35 641.40 0.5K
14:35 641.40 641.40 641.40 641.40 1.3K
14:36 641.40 641.40 641.40 641.40 1.3K
14:37 641.41 641.41 641.41 641.41 1.1K
14:38 641.39 641.39 641.39 641.39 1.5K
14:39 641.39 641.41 641.38 641.41 2.6K
14:40 641.41 641.41 641.41 641.41 0.1K
14:41 641.40 641.40 641.40 641.40 0.1K
14:42 641.37 641.37 641.36 641.37 3.4K
14:43 641.37 641.37 641.35 641.35 0.6K
14:44 641.35 641.35 641.35 641.35 0.1K
14:45 641.35 641.35 641.35 641.35 0.0K
14:46 641.35 641.39 641.35 641.39 1.9K
14:47 641.39 641.40 641.39 641.40 10.1K
14:48 641.40 641.40 641.38 641.38 3.1K
14:49 641.36 641.36 641.36 641.36 1.8K
14:50 641.36 641.36 641.36 641.36 0.5K
14:51 641.36 641.36 641.36 641.36 10.9K
14:52 641.36 641.36 641.34 641.34 0.4K
14:53 641.31 641.31 641.30 641.30 1.1K
14:54 641.30 641.30 641.30 641.30 1.2K
14:55 641.30 641.34 641.30 641.34 4.8K
14:56 641.33 641.35 641.33 641.34 3.8K
14:57 641.33 641.34 641.30 641.30 8.8K
14:58 641.30 641.43 641.30 641.43 3.2K
14:59 641.43 641.43 641.41 641.41 0.4K
15:00 641.41 641.44 641.41 641.44 0.3K
15:01 641.44 641.44 641.44 641.44 0.6K
15:02 641.44 641.44 641.44 641.44 0.8K
15:03 641.43 641.46 641.43 641.46 2.4K
15:04 641.45 641.46 641.45 641.45 5.2K
15:05 641.46 641.46 641.44 641.44 0.8K
15:06 641.44 641.44 641.41 641.41 1.5K
15:07 641.41 641.41 641.39 641.39 4.3K
15:08 641.39 641.39 641.39 641.39 0.5K
15:09 641.39 641.39 641.38 641.38 1.4K
15:10 641.39 641.41 641.39 641.41 1.0K
15:11 641.41 641.41 641.41 641.41 0.2K
15:12 641.41 641.41 641.41 641.41 0.2K
15:13 641.41 641.44 641.41 641.44 0.6K
15:14 641.44 641.44 641.44 641.44 0.2K
15:15 641.43 641.43 641.43 641.43 2.2K
15:16 641.43 641.43 641.42 641.42 0.7K
15:17 641.42 641.43 641.42 641.43 0.3K
15:18 641.43 641.43 641.43 641.43 2.0K
15:19 641.43 641.43 641.42 641.42 1.8K
15:20 641.42 641.42 641.41 641.41 1.9K
15:21 641.40 641.40 641.37 641.37 5.6K
15:22 641.39 641.39 641.39 641.39 2.1K
15:23 641.39 641.39 641.38 641.38 0.8K
15:24 641.38 641.38 641.38 641.38 1.6K
15:25 641.39 641.39 641.38 641.38 0.6K
15:26 641.38 641.38 641.37 641.37 1.0K
15:27 641.37 641.37 641.37 641.37 0.5K
15:28 641.37 641.38 641.37 641.38 0.3K
15:29 641.38 641.39 641.38 641.39 0.1K
15:30 641.39 641.39 641.39 641.39 0.2K
15:31 641.39 641.39 641.39 641.39 0.1K
15:32 641.40 641.40 641.40 641.40 2.2K
15:33 641.40 641.44 641.40 641.44 2.1K
15:34 641.44 641.44 641.43 641.43 0.5K
15:35 641.43 641.43 641.41 641.41 3.5K
15:36 641.41 641.41 641.37 641.37 5.0K
15:37 641.37 641.37 641.36 641.36 1.8K
15:38 641.36 641.36 641.36 641.36 0.8K
15:39 641.34 641.34 641.34 641.34 0.9K
15:40 641.34 641.34 641.33 641.33 2.0K
15:41 641.33 641.34 641.33 641.34 0.1K
15:42 641.34 641.35 641.34 641.35 1.4K
15:43 641.35 641.35 641.35 641.35 26.0K
15:44 641.36 641.36 641.36 641.36 8.1K
15:45 641.36 641.39 641.36 641.39 5.4K
15:46 641.39 641.40 641.39 641.40 0.9K
15:47 641.40 641.40 641.39 641.39 6.9K
15:48 641.40 641.43 641.40 641.43 3.6K
15:49 641.43 641.43 641.40 641.40 2.6K
15:50 641.40 641.47 641.40 641.47 3.0K
15:51 641.47 641.49 641.47 641.49 3.0K
15:52 641.48 641.50 641.48 641.50 3.5K
15:53 641.50 641.51 641.50 641.51 1.2K
15:54 641.51 641.52 641.51 641.52 2.0K
15:55 641.52 641.56 641.52 641.56 1.7K
15:56 641.55 641.61 641.55 641.61 1.5K
15:57 641.62 641.63 641.62 641.62 3.5K
15:58 641.62 641.62 641.58 641.58 2.8K
15:59 641.55 641.56 641.53 641.56 9.3K
16:00 641.70 641.70 641.70 641.70 6.2K
16:01 641.70 641.70 641.70 641.70 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし