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
09:30 641.17 641.17 641.15 641.15 59.2K
09:31 641.20 641.20 641.07 641.08 7.6K
09:32 641.08 641.10 641.08 641.10 5.7K
09:33 641.10 641.10 641.09 641.09 4.6K
09:34 641.08 641.08 640.72 640.72 4.9K
09:35 640.72 640.77 640.72 640.76 10.9K
09:36 640.78 640.78 640.78 640.78 14.9K
09:37 640.78 640.81 640.78 640.81 7.9K
09:38 640.81 640.81 640.80 640.80 5.8K
09:39 640.80 640.81 640.80 640.81 6.1K
09:40 640.81 640.81 640.77 640.77 0.3K
09:41 640.77 640.77 640.74 640.74 0.1K
09:42 640.83 640.84 640.83 640.84 0.5K
09:43 640.87 640.90 640.87 640.90 1.2K
09:44 640.93 641.01 640.93 641.01 0.5K
09:45 641.01 641.01 641.01 641.01 34.5K
09:46 641.01 641.02 641.00 641.00 3.3K
09:47 640.98 640.98 640.98 640.98 2.7K
09:48 640.98 640.98 640.98 640.98 0.1K
09:49 640.98 640.98 640.98 640.98 2.7K
09:50 640.98 640.98 640.98 640.98 0.0K
09:51 640.98 640.98 640.89 640.89 2.5K
09:52 640.89 640.89 640.89 640.89 2.1K
09:53 640.89 640.89 640.86 640.86 0.8K
09:54 640.86 640.88 640.86 640.88 0.3K
09:55 640.88 640.91 640.88 640.91 8.6K
09:56 640.91 640.91 640.91 640.91 0.8K
09:57 640.91 640.91 640.90 640.90 25.8K
09:58 640.90 640.90 640.90 640.90 0.4K
09:59 640.90 640.91 640.90 640.91 1.8K
10:00 640.91 640.91 640.89 640.90 0.3K
10:01 640.91 640.91 640.91 640.91 6.4K
10:02 640.91 640.91 640.89 640.91 16.8K
10:03 640.91 640.91 640.91 640.91 2.1K
10:04 640.91 640.91 640.91 640.91 1.5K
10:05 640.91 640.91 640.88 640.88 2.2K
10:06 640.88 640.92 640.88 640.92 5.3K
10:07 640.91 640.91 640.90 640.90 1.2K
10:08 640.90 640.90 640.90 640.90 2.0K
10:09 640.90 640.92 640.90 640.92 5.5K
10:10 640.88 640.88 640.85 640.86 3.2K
10:11 640.86 640.86 640.86 640.86 10.1K
10:12 640.84 640.84 640.84 640.84 16.8K
10:13 640.84 640.84 640.84 640.84 0.9K
10:14 640.84 640.84 640.83 640.83 0.7K
10:15 640.83 640.83 640.83 640.83 11.8K
10:16 640.83 640.83 640.80 640.80 0.3K
10:17 640.80 640.80 640.79 640.79 62.1K
10:18 640.79 640.81 640.79 640.80 2.8K
10:19 640.80 640.80 640.79 640.79 0.9K
10:20 640.78 640.78 640.76 640.77 2.8K
10:21 640.77 640.82 640.77 640.82 7.7K
10:22 640.82 640.82 640.81 640.81 0.2K
10:23 640.81 640.82 640.81 640.82 2.8K
10:24 640.82 640.82 640.82 640.82 0.4K
10:25 640.82 640.82 640.81 640.81 0.2K
10:26 640.81 640.82 640.81 640.82 1.9K
10:27 640.82 640.82 640.79 640.79 4.2K
10:28 640.79 640.81 640.79 640.81 1.4K
10:29 640.81 640.83 640.81 640.83 0.2K
10:30 640.83 640.85 640.83 640.85 0.9K
10:31 640.85 640.86 640.85 640.86 4.8K
10:32 640.86 640.86 640.86 640.86 3.7K
10:33 640.89 640.90 640.89 640.90 3.3K
10:34 640.88 640.88 640.88 640.88 0.7K
10:35 640.88 640.88 640.88 640.88 0.6K
10:36 640.88 640.89 640.88 640.89 4.2K
10:37 640.89 640.89 640.89 640.89 1.3K
10:38 640.88 640.88 640.87 640.87 5.0K
10:39 640.87 640.90 640.87 640.90 4.3K
10:40 640.90 640.90 640.90 640.90 1.8K
10:41 640.90 640.90 640.86 640.86 0.3K
10:42 640.86 640.86 640.85 640.85 5.7K
10:43 640.83 640.84 640.83 640.84 0.5K
10:44 640.84 640.84 640.84 640.84 2.1K
10:45 640.84 640.86 640.84 640.86 3.1K
10:46 640.86 640.86 640.85 640.85 5.5K
10:47 640.85 640.87 640.85 640.85 2.9K
10:48 640.85 640.85 640.85 640.85 0.9K
10:49 640.85 640.85 640.85 640.85 0.2K
10:50 640.85 640.85 640.85 640.85 1.2K
10:51 640.84 640.84 640.81 640.81 5.0K
10:52 640.81 640.82 640.81 640.82 2.2K
10:53 640.82 640.82 640.82 640.82 0.5K
10:54 640.82 640.82 640.82 640.82 0.5K
10:55 640.82 640.83 640.82 640.83 1.3K
10:56 640.83 640.84 640.82 640.82 3.1K
10:57 640.82 640.82 640.77 640.77 2.6K
10:58 640.77 640.77 640.77 640.77 0.5K
10:59 640.77 640.77 640.75 640.75 2.5K
11:00 640.75 640.75 640.75 640.75 0.0K
11:01 640.75 640.75 640.64 640.64 2.0K
11:02 640.64 640.64 640.63 640.63 0.9K
11:03 640.63 640.63 640.63 640.63 1.7K
11:04 640.63 640.63 640.63 640.63 2.4K
11:05 640.63 640.65 640.63 640.65 0.3K
11:06 640.65 640.65 640.65 640.65 0.0K
11:07 640.65 640.65 640.57 640.57 0.1K
11:08 640.57 640.57 640.57 640.57 0.2K
11:09 640.58 640.59 640.57 640.57 80.4K
11:10 640.57 640.57 640.55 640.56 1.6K
11:11 640.56 640.56 640.56 640.56 0.1K
11:12 640.56 640.56 640.56 640.56 0.1K
11:13 640.56 640.56 640.56 640.56 0.0K
11:14 640.56 640.56 640.56 640.56 0.0K
11:15 640.56 640.56 640.55 640.55 0.2K
11:16 640.60 640.60 640.60 640.60 1.0K
11:17 640.60 640.60 640.60 640.60 0.3K
11:18 640.60 640.60 640.60 640.60 0.2K
11:19 640.60 640.61 640.60 640.61 4.5K
11:20 640.61 640.61 640.59 640.60 2.4K
11:21 640.60 640.61 640.52 640.52 4.1K
11:22 640.52 640.53 640.52 640.53 1.3K
11:23 640.54 640.55 640.54 640.55 2.6K
11:24 640.55 640.55 640.52 640.52 2.3K
11:25 640.52 640.53 640.52 640.53 1.0K
11:26 640.49 640.49 640.49 640.49 0.5K
11:27 640.49 640.49 640.47 640.47 1.5K
11:28 640.50 640.50 640.50 640.50 0.5K
11:29 640.51 640.51 640.51 640.51 1.9K
11:30 640.52 640.52 640.52 640.52 2.8K
11:31 640.52 640.52 640.52 640.52 0.0K
11:32 640.52 640.52 640.52 640.52 1.6K
11:33 640.52 640.52 640.52 640.52 0.4K
11:34 640.52 640.53 640.52 640.53 8.0K
11:35 640.53 640.53 640.53 640.53 1.2K
11:36 640.53 640.53 640.53 640.53 1.5K
11:37 640.53 640.53 640.53 640.53 0.1K
11:38 640.53 640.53 640.53 640.53 0.0K
11:39 640.53 640.53 640.52 640.52 0.5K
11:40 640.52 640.52 640.51 640.51 1.5K
11:41 640.50 640.50 640.49 640.49 3.9K
11:42 640.51 640.51 640.49 640.49 6.9K
11:43 640.49 640.49 640.49 640.49 1.4K
11:44 640.49 640.49 640.49 640.49 3.8K
11:45 640.49 640.49 640.48 640.48 2.2K
11:46 640.48 640.48 640.48 640.48 3.0K
11:47 640.48 640.49 640.48 640.49 0.6K
11:48 640.49 640.49 640.48 640.48 1.3K
11:49 640.48 640.48 640.48 640.48 0.0K
11:50 640.48 640.52 640.48 640.52 23.8K
11:51 640.53 640.54 640.53 640.54 2.1K
11:52 640.55 640.55 640.54 640.54 4.4K
11:53 640.54 640.54 640.54 640.54 1.2K
11:54 640.54 640.54 640.52 640.52 4.0K
11:55 640.52 640.52 640.52 640.52 2.2K
11:56 640.52 640.54 640.52 640.53 4.7K
11:57 640.53 640.53 640.53 640.53 1.1K
11:58 640.56 640.57 640.56 640.57 6.0K
11:59 640.57 640.57 640.54 640.54 0.4K
12:00 640.55 640.55 640.54 640.54 2.8K
12:01 640.54 640.54 640.54 640.54 0.0K
12:02 640.54 640.54 640.54 640.54 0.1K
12:03 640.54 640.54 640.54 640.54 0.6K
12:04 640.54 640.54 640.49 640.49 0.4K
12:05 640.49 640.49 640.49 640.49 0.0K
12:06 640.49 640.49 640.49 640.49 0.8K
12:07 640.49 640.50 640.49 640.50 0.7K
12:08 640.50 640.50 640.50 640.50 2.8K
12:09 640.50 640.50 640.49 640.49 0.4K
12:10 640.49 640.50 640.49 640.49 0.5K
12:11 640.48 640.48 640.48 640.48 1.5K
12:12 640.48 640.48 640.48 640.48 0.1K
12:13 640.47 640.47 640.47 640.47 26.6K
12:14 640.47 640.47 640.47 640.47 0.3K
12:15 640.47 640.48 640.47 640.48 1.4K
12:16 640.48 640.48 640.48 640.48 0.7K
12:17 640.48 640.48 640.48 640.48 0.4K
12:18 640.48 640.48 640.48 640.48 1.9K
12:19 640.48 640.48 640.48 640.48 0.7K
12:20 640.48 640.48 640.48 640.48 0.0K
12:21 640.48 640.48 640.48 640.48 0.0K
12:22 640.48 640.49 640.48 640.49 0.4K
12:23 640.49 640.49 640.49 640.49 0.0K
12:24 640.49 640.49 640.49 640.49 0.0K
12:25 640.49 640.49 640.49 640.49 0.3K
12:26 640.49 640.49 640.49 640.49 0.5K
12:27 640.49 640.51 640.49 640.51 0.5K
12:28 640.51 640.51 640.51 640.51 0.0K
12:29 640.50 640.50 640.50 640.50 0.5K
12:30 640.50 640.50 640.50 640.50 1.7K
12:31 640.47 640.47 640.47 640.47 3.5K
12:32 640.47 640.49 640.47 640.49 2.0K
12:33 640.49 640.49 640.42 640.42 5.7K
12:34 640.42 640.42 640.40 640.40 15.7K
12:35 640.39 640.39 640.39 640.39 11.9K
12:36 640.39 640.39 640.38 640.38 0.6K
12:37 640.38 640.38 640.38 640.38 4.1K
12:38 640.38 640.38 640.38 640.38 0.0K
12:39 640.38 640.38 640.37 640.37 33.5K
12:40 640.37 640.37 640.37 640.37 57.3K
12:41 640.37 640.37 640.36 640.36 45.6K
12:42 640.38 640.38 640.38 640.38 6.8K
12:43 640.38 640.38 640.36 640.36 78.8K
12:44 640.31 640.31 640.18 640.18 29.8K
12:45 640.18 640.18 640.18 640.18 6.7K
12:46 640.18 640.19 640.18 640.19 47.3K
12:47 640.19 640.19 640.19 640.19 0.9K
12:48 640.19 640.19 640.19 640.19 1.0K
12:49 640.19 640.21 640.19 640.21 18.6K
12:50 640.20 640.20 640.19 640.19 24.9K
12:51 640.19 640.22 640.19 640.22 1.6K
12:52 640.22 640.22 640.22 640.22 4.7K
12:53 640.22 640.22 640.22 640.22 0.2K
12:54 640.22 640.22 640.22 640.22 4.9K
12:55 640.20 640.20 640.11 640.11 22.1K
12:56 640.08 640.08 640.08 640.08 17.7K
12:57 640.08 640.08 640.08 640.08 5.5K
12:58 640.08 640.09 640.06 640.06 38.2K
12:59 640.05 640.06 640.05 640.06 4.4K
13:00 640.06 640.06 640.06 640.06 14.6K
13:01 640.05 640.05 640.05 640.05 0.2K
13:02 640.05 640.06 640.05 640.06 64.5K
13:03 640.06 640.06 640.06 640.06 2.7K
13:04 640.06 640.06 640.06 640.06 1.3K
13:05 640.07 640.08 640.07 640.08 2.9K
13:06 640.08 640.08 640.07 640.07 25.9K
13:07 640.07 640.07 640.06 640.06 7.8K
13:08 640.06 640.06 640.05 640.05 3.7K
13:09 640.04 640.08 640.04 640.08 5.9K
13:10 640.07 640.07 640.05 640.05 1.0K
13:11 640.05 640.05 640.05 640.05 0.3K
13:12 640.05 640.05 640.05 640.05 1.2K
13:13 640.05 640.06 640.05 640.06 0.8K
13:14 640.06 640.06 640.06 640.06 0.0K
13:15 640.06 640.07 640.06 640.07 23.0K
13:16 640.10 640.10 640.10 640.10 31.0K
13:17 640.12 640.12 640.11 640.11 3.9K
13:18 640.11 640.12 640.08 640.08 5.4K
13:19 640.00 640.00 639.98 639.98 3.4K
13:20 639.99 639.99 639.98 639.98 4.6K
13:21 639.97 639.97 639.97 639.97 3.8K
13:22 639.97 639.99 639.97 639.99 2.9K
13:23 639.99 640.03 639.99 640.03 1.7K
13:24 640.03 640.03 640.03 640.03 0.5K
13:25 640.03 640.03 640.02 640.02 0.3K
13:26 640.02 640.02 640.01 640.01 6.2K
13:27 640.01 640.05 640.01 640.05 1.4K
13:28 640.05 640.05 640.04 640.04 1.9K
13:29 640.04 640.04 640.04 640.04 0.0K
13:30 640.04 640.04 640.04 640.04 0.0K
13:31 640.04 640.04 639.98 639.98 1.0K
13:32 639.98 639.98 639.98 639.98 0.0K
13:33 639.98 640.01 639.98 640.01 2.3K
13:34 640.01 640.04 640.01 640.03 2.3K
13:35 640.03 640.03 640.00 640.00 0.5K
13:36 640.00 640.00 640.00 640.00 4.1K
13:37 640.00 640.00 640.00 640.00 1.4K
13:38 640.00 640.00 639.99 639.99 9.1K
13:39 639.99 639.99 639.96 639.96 3.2K
13:40 639.96 639.96 639.92 639.92 1.1K
13:41 639.92 639.92 639.92 639.92 0.3K
13:42 639.92 639.92 639.92 639.92 0.8K
13:43 639.92 639.92 639.86 639.86 1.6K
13:44 639.86 639.88 639.86 639.88 2.3K
13:45 639.88 639.88 639.88 639.88 0.5K
13:46 639.88 639.88 639.85 639.85 0.6K
13:47 639.83 639.83 639.82 639.82 3.8K
13:48 639.82 639.83 639.82 639.83 3.3K
13:49 639.84 639.84 639.84 639.84 1.8K
13:50 639.85 639.85 639.85 639.85 1.0K
13:51 639.86 639.86 639.86 639.86 0.3K
13:52 639.86 639.88 639.86 639.88 1.2K
13:53 639.88 639.91 639.88 639.91 102.2K
13:54 639.91 639.92 639.91 639.92 4.7K
13:55 639.92 639.92 639.91 639.91 52.1K
13:56 639.91 639.93 639.91 639.92 2.8K
13:57 639.92 639.92 639.92 639.92 0.1K
13:58 639.92 639.93 639.92 639.93 3.5K
13:59 639.93 639.93 639.93 639.93 5.7K
14:00 639.94 639.94 639.94 639.94 15.6K
14:01 639.94 639.94 639.94 639.94 4.1K
14:02 639.94 639.94 639.94 639.94 0.1K
14:03 639.94 639.94 639.94 639.94 0.0K
14:04 639.94 639.94 639.94 639.94 0.1K
14:05 639.94 639.95 639.94 639.95 0.4K
14:06 639.95 639.95 639.95 639.95 0.0K
14:07 639.95 639.95 639.93 639.93 1.3K
14:08 639.93 639.93 639.93 639.93 0.0K
14:09 639.93 639.93 639.92 639.92 0.9K
14:10 639.92 639.92 639.92 639.92 1.1K
14:11 639.92 639.93 639.92 639.93 8.4K
14:12 639.93 639.93 639.92 639.92 13.9K
14:13 639.92 639.92 639.92 639.92 0.7K
14:14 639.92 639.95 639.92 639.95 4.6K
14:15 639.95 639.95 639.95 639.95 3.3K
14:16 639.95 639.95 639.95 639.95 1.4K
14:17 639.94 639.96 639.94 639.96 1.1K
14:18 639.96 639.98 639.96 639.98 15.2K
14:19 639.98 639.98 639.98 639.98 1.7K
14:20 639.98 639.99 639.98 639.99 4.8K
14:21 639.99 640.00 639.99 640.00 1.8K
14:22 640.00 640.00 640.00 640.00 1.1K
14:23 640.00 640.00 640.00 640.00 0.0K
14:24 640.00 640.00 640.00 640.00 0.2K
14:25 640.00 640.00 640.00 640.00 1.1K
14:26 640.00 640.00 640.00 640.00 0.0K
14:27 640.00 640.00 640.00 640.00 0.0K
14:28 640.00 640.04 640.00 640.04 4.1K
14:29 640.04 640.04 640.04 640.04 0.8K
14:30 640.04 640.04 640.04 640.04 0.0K
14:31 640.04 640.05 640.04 640.05 0.5K
14:32 640.06 640.07 640.06 640.07 2.3K
14:33 640.07 640.07 640.07 640.07 0.0K
14:34 640.06 640.08 640.06 640.08 9.9K
14:35 640.08 640.08 640.08 640.08 0.7K
14:36 640.08 640.08 640.06 640.06 4.6K
14:37 640.06 640.07 640.06 640.07 6.2K
14:38 640.07 640.07 640.05 640.06 15.5K
14:39 640.06 640.06 639.99 640.01 3.8K
14:40 640.01 640.01 640.01 640.01 0.0K
14:41 640.01 640.01 640.01 640.01 0.1K
14:42 640.01 640.01 640.01 640.01 2.1K
14:43 640.01 640.04 640.01 640.02 1.6K
14:44 640.02 640.02 640.01 640.01 0.6K
14:45 640.02 640.02 640.02 640.02 1.1K
14:46 640.02 640.02 640.01 640.01 1.6K
14:47 640.01 640.01 640.01 640.01 0.0K
14:48 640.01 640.01 640.01 640.01 0.0K
14:49 640.01 640.01 640.01 640.01 0.4K
14:50 640.01 640.01 640.00 640.00 0.3K
14:51 640.00 640.04 640.00 640.04 5.2K
14:52 640.04 640.04 640.04 640.04 0.0K
14:53 640.04 640.04 640.03 640.03 0.2K
14:54 640.03 640.03 639.98 639.98 4.8K
14:55 639.98 639.98 639.98 639.98 0.8K
14:56 639.98 639.98 639.96 639.96 0.1K
14:57 639.96 639.96 639.96 639.96 0.0K
14:58 639.96 639.96 639.96 639.96 0.0K
14:59 639.96 639.96 639.96 639.96 0.5K
15:00 639.99 639.99 639.99 639.99 2.2K
15:01 639.99 639.99 639.99 639.99 0.2K
15:02 639.99 639.99 639.97 639.97 30.1K
15:03 639.97 639.97 639.96 639.96 8.3K
15:04 639.96 639.96 639.92 639.92 1.3K
15:05 639.95 639.97 639.95 639.96 8.8K
15:06 639.96 639.96 639.95 639.95 2.1K
15:07 639.93 639.93 639.92 639.92 26.5K
15:08 639.92 639.93 639.92 639.92 5.4K
15:09 639.92 639.92 639.91 639.91 0.6K
15:10 639.90 639.92 639.90 639.92 4.1K
15:11 639.92 639.93 639.92 639.93 1.7K
15:12 639.93 640.01 639.93 640.01 4.6K
15:13 640.02 640.07 640.02 640.07 9.4K
15:14 640.07 640.07 640.05 640.06 5.2K
15:15 640.06 640.07 640.06 640.07 0.2K
15:16 640.06 640.08 640.06 640.08 2.4K
15:17 640.08 640.08 640.08 640.08 0.6K
15:18 640.08 640.08 640.08 640.08 5.2K
15:19 640.08 640.08 640.08 640.08 1.2K
15:20 640.08 640.09 640.08 640.09 0.6K
15:21 640.09 640.09 640.09 640.09 0.9K
15:22 640.09 640.09 640.08 640.08 0.7K
15:23 640.07 640.07 640.07 640.07 0.9K
15:24 640.07 640.08 640.07 640.08 2.2K
15:25 640.08 640.09 640.08 640.08 3.4K
15:26 640.08 640.12 640.08 640.12 1.7K
15:27 640.11 640.11 640.09 640.09 51.0K
15:28 640.08 640.08 640.08 640.08 0.6K
15:29 640.08 640.09 640.05 640.05 2.3K
15:30 640.05 640.05 640.05 640.05 0.7K
15:31 640.05 640.07 640.05 640.07 2.1K
15:32 640.07 640.08 640.07 640.08 3.4K
15:33 640.09 640.09 640.09 640.09 2.7K
15:34 640.09 640.10 640.09 640.10 3.1K
15:35 640.10 640.12 640.10 640.12 1.6K
15:36 640.12 640.14 640.12 640.13 3.3K
15:37 640.13 640.15 640.13 640.15 1.6K
15:38 640.15 640.15 640.15 640.15 1.2K
15:39 640.15 640.18 640.15 640.18 4.5K
15:40 640.17 640.17 640.17 640.17 1.2K
15:41 640.17 640.17 640.17 640.17 1.2K
15:42 640.16 640.17 640.16 640.17 2.5K
15:43 640.17 640.18 640.17 640.18 3.6K
15:44 640.18 640.19 640.18 640.19 0.3K
15:45 640.19 640.21 640.19 640.21 2.7K
15:46 640.21 640.21 640.18 640.18 3.1K
15:47 640.16 640.16 640.14 640.15 9.8K
15:48 640.15 640.15 640.13 640.13 1.5K
15:49 640.13 640.14 640.12 640.14 6.1K
15:50 640.14 640.14 640.14 640.14 1.9K
15:51 640.13 640.15 640.13 640.15 35.6K
15:52 640.15 640.16 640.15 640.16 0.9K
15:53 640.16 640.16 640.15 640.15 4.4K
15:54 640.16 640.16 640.16 640.16 1.3K
15:55 640.16 640.16 640.16 640.16 1.4K
15:56 640.16 640.20 640.16 640.19 114.0K
15:57 640.19 640.22 640.19 640.22 2.7K
15:58 640.22 640.23 640.20 640.20 10.5K
15:59 640.20 640.21 640.20 640.21 12.0K
16:00 640.18 640.18 640.18 640.18 5.2K
16:01 640.18 640.18 640.18 640.18 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