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
09:30 640.03 640.03 640.00 640.03 44.0K
09:31 640.03 640.03 640.03 640.03 0.5K
09:32 640.03 640.03 640.03 640.03 8.0K
09:33 640.03 640.03 640.03 640.03 0.0K
09:34 640.03 640.03 640.03 640.03 1.8K
09:35 640.03 640.05 640.03 640.05 0.7K
09:36 640.05 640.05 640.05 640.05 0.0K
09:37 640.05 640.05 640.05 640.05 0.1K
09:38 640.06 640.06 640.06 640.06 0.6K
09:39 640.06 640.06 640.04 640.04 1.1K
09:40 640.04 640.04 640.04 640.04 0.9K
09:41 640.04 640.04 640.04 640.04 0.2K
09:42 640.04 640.05 640.04 640.04 2.2K
09:43 640.05 640.05 640.05 640.05 2.6K
09:44 640.05 640.07 640.05 640.07 0.1K
09:45 640.06 640.06 640.04 640.05 7.8K
09:46 640.05 640.05 640.03 640.03 2.8K
09:47 640.03 640.04 640.03 640.04 153.3K
09:48 640.04 640.04 640.02 640.02 2.4K
09:49 640.02 640.02 639.98 639.99 11.2K
09:50 639.99 639.99 639.97 639.97 2.0K
09:51 639.96 639.96 639.95 639.95 8.7K
09:52 639.95 639.95 639.94 639.94 1.0K
09:53 639.94 639.94 639.93 639.93 6.5K
09:54 639.93 639.93 639.93 639.93 4.3K
09:55 639.94 639.94 639.94 639.94 1.4K
09:56 639.94 639.94 639.91 639.92 2.0K
09:57 639.91 639.91 639.89 639.89 4.1K
09:58 639.89 639.89 639.85 639.85 3.4K
09:59 639.85 639.85 639.78 639.79 6.2K
10:00 639.81 639.81 639.81 639.81 2.2K
10:01 639.81 639.81 639.81 639.81 50.4K
10:02 639.81 639.81 639.75 639.75 38.0K
10:03 639.75 639.75 639.75 639.75 2.0K
10:04 639.75 639.75 639.75 639.75 0.2K
10:05 639.75 639.75 639.75 639.75 0.4K
10:06 639.75 639.76 639.75 639.76 4.9K
10:07 639.76 639.76 639.76 639.76 1.6K
10:08 639.76 639.76 639.74 639.74 3.4K
10:09 639.73 639.76 639.73 639.75 10.5K
10:10 639.75 639.75 639.75 639.75 3.8K
10:11 639.76 639.76 639.76 639.76 22.5K
10:12 639.76 639.76 639.76 639.76 3.0K
10:13 639.76 639.77 639.76 639.77 1.1K
10:14 639.80 639.83 639.80 639.82 2.2K
10:15 639.82 639.82 639.81 639.82 3.3K
10:16 639.82 639.84 639.82 639.84 0.8K
10:17 639.84 639.86 639.84 639.86 1.9K
10:18 639.86 639.88 639.86 639.87 5.1K
10:19 639.87 639.87 639.87 639.87 4.2K
10:20 639.88 639.89 639.88 639.89 2.6K
10:21 639.88 639.90 639.88 639.90 4.0K
10:22 639.90 639.90 639.86 639.86 40.0K
10:23 639.86 639.86 639.86 639.86 0.0K
10:24 639.86 639.86 639.86 639.86 0.1K
10:25 639.86 639.87 639.86 639.87 3.5K
10:26 639.86 639.86 639.86 639.86 2.0K
10:27 639.86 639.87 639.85 639.87 2.7K
10:28 639.87 639.87 639.87 639.87 1.8K
10:29 639.87 639.87 639.85 639.85 5.2K
10:30 639.85 639.86 639.85 639.85 1.9K
10:31 639.86 639.86 639.86 639.86 1.2K
10:32 639.86 639.86 639.79 639.79 0.9K
10:33 639.79 639.80 639.79 639.80 4.1K
10:34 639.79 639.79 639.79 639.79 6.0K
10:35 639.79 639.79 639.79 639.79 0.8K
10:36 639.79 639.79 639.78 639.78 0.4K
10:37 639.78 639.79 639.78 639.79 0.8K
10:38 639.79 639.79 639.79 639.79 7.6K
10:39 639.77 639.77 639.77 639.77 6.4K
10:40 639.80 639.83 639.80 639.83 5.2K
10:41 639.83 639.83 639.83 639.83 5.6K
10:42 639.83 639.83 639.83 639.83 0.6K
10:43 639.83 639.83 639.83 639.83 0.4K
10:44 639.83 639.83 639.81 639.81 4.9K
10:45 639.83 639.83 639.79 639.79 6.8K
10:46 639.78 639.78 639.75 639.76 12.9K
10:47 639.76 639.76 639.76 639.76 2.4K
10:48 639.76 639.76 639.75 639.75 0.2K
10:49 639.75 639.76 639.75 639.76 1.1K
10:50 639.78 639.78 639.78 639.78 1.1K
10:51 639.78 639.79 639.78 639.79 3.4K
10:52 639.79 639.79 639.78 639.78 2.1K
10:53 639.78 639.78 639.76 639.76 1.2K
10:54 639.76 639.76 639.76 639.76 0.0K
10:55 639.77 639.77 639.77 639.77 0.7K
10:56 639.77 639.77 639.76 639.76 4.4K
10:57 639.76 639.76 639.76 639.76 3.6K
10:58 639.76 639.77 639.76 639.77 5.1K
10:59 639.77 639.77 639.75 639.76 2.8K
11:00 639.76 639.76 639.71 639.71 27.7K
11:01 639.72 639.72 639.71 639.72 6.3K
11:02 639.72 639.72 639.72 639.72 0.1K
11:03 639.72 639.72 639.72 639.72 1.3K
11:04 639.72 639.72 639.72 639.72 4.1K
11:05 639.73 639.74 639.73 639.74 2.5K
11:06 639.74 639.74 639.74 639.74 0.0K
11:07 639.74 639.74 639.74 639.74 0.2K
11:08 639.74 639.74 639.74 639.74 1.5K
11:09 639.73 639.74 639.73 639.74 3.1K
11:10 639.73 639.73 639.73 639.73 1.3K
11:11 639.72 639.79 639.71 639.75 19.4K
11:12 639.75 639.75 639.74 639.74 1.5K
11:13 639.73 639.74 639.73 639.74 5.0K
11:14 639.74 639.76 639.72 639.72 4.3K
11:15 639.72 639.74 639.72 639.74 3.4K
11:16 639.76 639.76 639.71 639.71 1.0K
11:17 639.71 639.71 639.70 639.70 8.7K
11:18 639.70 639.70 639.70 639.70 3.4K
11:19 639.70 639.71 639.70 639.71 6.0K
11:20 639.71 639.71 639.71 639.71 0.3K
11:21 639.70 639.70 639.70 639.70 1.0K
11:22 639.71 639.71 639.71 639.71 1.1K
11:23 639.72 639.72 639.72 639.72 50.0K
11:24 639.72 639.72 639.67 639.67 2.3K
11:25 639.67 639.68 639.67 639.68 0.4K
11:26 639.68 639.68 639.68 639.68 0.7K
11:27 639.68 639.68 639.68 639.68 0.9K
11:28 639.68 639.68 639.65 639.65 0.3K
11:29 639.65 639.65 639.65 639.65 6.4K
11:30 639.63 639.63 639.61 639.61 2.1K
11:31 639.64 639.64 639.64 639.64 2.7K
11:32 639.64 639.64 639.63 639.63 2.7K
11:33 639.63 639.64 639.62 639.62 0.4K
11:34 639.62 639.63 639.62 639.62 6.9K
11:35 639.63 639.64 639.63 639.63 7.8K
11:36 639.63 639.64 639.63 639.64 3.5K
11:37 639.63 639.63 639.62 639.62 4.7K
11:38 639.62 639.63 639.62 639.63 7.8K
11:39 639.63 639.64 639.63 639.64 30.4K
11:40 639.64 639.67 639.64 639.67 8.0K
11:41 639.67 639.67 639.67 639.67 0.2K
11:42 639.67 639.67 639.67 639.67 3.5K
11:43 639.67 639.67 639.64 639.64 11.0K
11:44 639.64 639.65 639.64 639.65 8.5K
11:45 639.65 639.65 639.65 639.65 14.7K
11:46 639.65 639.65 639.63 639.63 0.4K
11:47 639.63 639.64 639.63 639.64 10.4K
11:48 639.64 639.64 639.64 639.64 2.3K
11:49 639.64 639.64 639.64 639.64 0.4K
11:50 639.64 639.65 639.64 639.65 0.1K
11:51 639.65 639.66 639.65 639.65 2.4K
11:52 639.65 639.66 639.65 639.66 0.6K
11:53 639.66 639.69 639.66 639.69 0.2K
11:54 639.69 639.69 639.69 639.69 0.0K
11:55 639.69 639.69 639.69 639.69 0.4K
11:56 639.69 639.69 639.69 639.69 0.1K
11:57 639.69 639.69 639.69 639.69 0.2K
11:58 639.69 639.70 639.69 639.70 0.3K
11:59 639.70 639.70 639.70 639.70 0.6K
12:00 639.70 639.70 639.69 639.69 7.4K
12:01 639.68 639.69 639.68 639.69 5.1K
12:02 639.69 639.70 639.69 639.70 1.8K
12:03 639.70 639.71 639.70 639.71 1.4K
12:04 639.71 639.71 639.71 639.71 0.0K
12:05 639.71 639.73 639.71 639.73 1.3K
12:06 639.73 639.73 639.73 639.73 0.1K
12:07 639.73 639.73 639.73 639.73 0.0K
12:08 639.73 639.73 639.73 639.73 0.9K
12:09 639.73 639.76 639.73 639.76 0.4K
12:10 639.76 639.76 639.76 639.76 2.0K
12:11 639.76 639.76 639.76 639.76 0.3K
12:12 639.75 639.75 639.73 639.73 4.4K
12:13 639.73 639.73 639.73 639.73 5.1K
12:14 639.73 639.73 639.73 639.73 2.8K
12:15 639.73 639.73 639.73 639.73 0.3K
12:16 639.73 639.73 639.73 639.73 0.3K
12:17 639.74 639.74 639.74 639.74 2.3K
12:18 639.73 639.76 639.73 639.76 18.2K
12:19 639.75 639.75 639.75 639.75 0.6K
12:20 639.75 639.75 639.75 639.75 0.0K
12:21 639.75 639.75 639.75 639.75 0.5K
12:22 639.75 639.77 639.75 639.77 2.0K
12:23 639.77 639.77 639.77 639.77 8.1K
12:24 639.77 639.77 639.74 639.74 3.6K
12:25 639.75 639.75 639.67 639.67 301.7K
12:26 639.65 639.65 639.65 639.65 1.0K
12:27 639.66 639.66 639.66 639.66 0.9K
12:28 639.64 639.64 639.64 639.64 1.9K
12:29 639.65 639.65 639.65 639.65 0.4K
12:30 639.64 639.64 639.64 639.64 0.2K
12:31 639.64 639.64 639.63 639.63 2.0K
12:32 639.63 639.63 639.63 639.63 0.5K
12:33 639.63 639.64 639.63 639.63 4.0K
12:34 639.62 639.62 639.62 639.62 1.4K
12:35 639.63 639.63 639.63 639.63 0.6K
12:36 639.63 639.65 639.63 639.65 0.7K
12:37 639.65 639.65 639.65 639.65 0.0K
12:38 639.65 639.65 639.65 639.65 2.0K
12:39 639.65 639.65 639.65 639.65 0.0K
12:40 639.65 639.65 639.64 639.64 9.4K
12:41 639.65 639.66 639.65 639.66 0.9K
12:42 639.66 639.66 639.66 639.66 2.2K
12:43 639.66 639.66 639.66 639.66 0.3K
12:44 639.66 639.66 639.66 639.66 25.2K
12:45 639.66 639.66 639.66 639.66 0.0K
12:46 639.65 639.65 639.65 639.65 0.5K
12:47 639.65 639.65 639.65 639.65 0.5K
12:48 639.65 639.65 639.65 639.65 2.3K
12:49 639.65 639.65 639.65 639.65 0.0K
12:50 639.65 639.65 639.65 639.65 0.1K
12:51 639.65 639.65 639.65 639.65 16.6K
12:52 639.66 639.66 639.66 639.66 0.4K
12:53 639.66 639.66 639.66 639.66 5.0K
12:54 639.66 639.66 639.66 639.66 2.1K
12:55 639.66 639.66 639.62 639.62 0.6K
12:56 639.62 639.62 639.62 639.62 0.3K
12:57 639.62 639.62 639.62 639.62 1.6K
12:58 639.62 639.62 639.61 639.61 4.3K
12:59 639.59 639.60 639.59 639.60 2.1K
13:00 639.60 639.61 639.60 639.61 5.3K
13:01 639.63 639.63 639.63 639.63 4.0K
13:02 639.63 639.63 639.63 639.63 0.8K
13:03 639.63 639.63 639.63 639.63 3.1K
13:04 639.65 639.70 639.65 639.70 7.0K
13:05 639.70 639.72 639.70 639.72 19.0K
13:06 639.72 639.73 639.71 639.73 3.8K
13:07 639.73 639.73 639.73 639.73 1.1K
13:08 639.73 639.73 639.73 639.73 0.0K
13:09 639.73 639.75 639.73 639.75 5.2K
13:10 639.76 639.76 639.72 639.72 2.1K
13:11 639.73 639.73 639.72 639.72 26.8K
13:12 639.74 639.74 639.74 639.74 4.1K
13:13 639.73 639.73 639.73 639.73 1.5K
13:14 639.72 639.72 639.72 639.72 1.4K
13:15 639.72 639.72 639.72 639.72 2.7K
13:16 639.72 639.72 639.72 639.72 0.0K
13:17 639.72 639.72 639.72 639.72 0.2K
13:18 639.76 639.77 639.76 639.77 2.9K
13:19 639.77 639.77 639.77 639.77 7.8K
13:20 639.77 639.77 639.77 639.77 2.0K
13:21 639.77 639.77 639.74 639.74 4.8K
13:22 639.75 639.75 639.75 639.75 184.9K
13:23 639.75 639.75 639.75 639.75 2.0K
13:24 639.75 639.77 639.75 639.77 3.7K
13:25 639.77 639.78 639.77 639.78 1.5K
13:26 639.78 639.78 639.78 639.78 1.8K
13:27 639.76 639.76 639.76 639.76 3.1K
13:28 639.76 639.76 639.76 639.76 1.1K
13:29 639.76 639.77 639.76 639.77 20.4K
13:30 639.78 639.78 639.76 639.76 12.5K
13:31 639.76 639.76 639.75 639.75 8.0K
13:32 639.75 639.76 639.75 639.76 0.7K
13:33 639.76 639.76 639.76 639.76 3.6K
13:34 639.76 639.76 639.76 639.76 0.8K
13:35 639.75 639.75 639.75 639.75 3.8K
13:36 639.75 639.75 639.75 639.75 0.9K
13:37 639.75 639.77 639.75 639.77 1.0K
13:38 639.80 639.80 639.80 639.80 2.9K
13:39 639.80 639.81 639.80 639.80 2.2K
13:40 639.79 639.79 639.79 639.79 0.6K
13:41 639.80 639.80 639.78 639.79 15.7K
13:42 639.79 639.79 639.79 639.79 54.6K
13:43 639.79 639.79 639.79 639.79 0.2K
13:44 639.79 639.79 639.79 639.79 2.6K
13:45 639.79 639.80 639.79 639.79 20.9K
13:46 639.78 639.78 639.72 639.72 52.4K
13:47 639.72 639.72 639.72 639.72 0.4K
13:48 639.71 639.74 639.71 639.74 25.6K
13:49 639.74 639.74 639.74 639.74 0.4K
13:50 639.74 639.74 639.74 639.74 1.0K
13:51 639.74 639.74 639.74 639.74 12.1K
13:52 639.75 639.75 639.75 639.75 6.1K
13:53 639.75 639.75 639.75 639.75 0.3K
13:54 639.75 639.75 639.74 639.74 1.7K
13:55 639.75 639.75 639.73 639.74 3.0K
13:56 639.74 639.76 639.74 639.76 2.4K
13:57 639.74 639.74 639.73 639.73 2.3K
13:58 639.73 639.73 639.73 639.73 2.1K
13:59 639.73 639.73 639.73 639.73 0.9K
14:00 639.73 639.73 639.72 639.72 0.6K
14:01 639.72 639.72 639.72 639.72 1.0K
14:02 639.74 639.74 639.74 639.74 0.1K
14:03 639.74 639.74 639.73 639.73 6.6K
14:04 639.73 639.74 639.73 639.74 5.9K
14:05 639.72 639.72 639.72 639.72 3.4K
14:06 639.72 639.72 639.72 639.72 0.8K
14:07 639.72 639.72 639.72 639.72 1.8K
14:08 639.72 639.72 639.72 639.72 0.0K
14:09 639.70 639.70 639.70 639.70 3.2K
14:10 639.70 639.71 639.70 639.71 15.7K
14:11 639.71 639.72 639.71 639.72 2.0K
14:12 639.74 639.75 639.74 639.75 51.9K
14:13 639.75 639.75 639.75 639.75 0.4K
14:14 639.75 639.75 639.74 639.74 0.7K
14:15 639.74 639.74 639.74 639.74 0.6K
14:16 639.74 639.76 639.74 639.76 7.5K
14:17 639.77 639.77 639.77 639.77 1.1K
14:18 639.76 639.76 639.76 639.76 5.5K
14:19 639.77 639.79 639.77 639.79 213.7K
14:20 639.79 639.79 639.79 639.79 1.4K
14:21 639.79 639.79 639.76 639.76 2.2K
14:22 639.76 639.76 639.76 639.76 0.4K
14:23 639.77 639.77 639.77 639.77 0.1K
14:24 639.77 639.77 639.77 639.77 0.0K
14:25 639.77 639.77 639.76 639.76 1.7K
14:26 639.76 639.76 639.76 639.76 2.2K
14:27 639.76 639.76 639.71 639.71 7.0K
14:28 639.70 639.71 639.70 639.71 2.6K
14:29 639.69 639.69 639.68 639.68 16.1K
14:30 639.68 639.68 639.68 639.68 9.4K
14:31 639.68 639.68 639.68 639.68 2.5K
14:32 639.68 639.68 639.68 639.68 0.6K
14:33 639.68 639.68 639.68 639.68 1.8K
14:34 639.68 639.68 639.68 639.68 0.9K
14:35 639.68 639.68 639.68 639.68 0.1K
14:36 639.69 639.69 639.65 639.65 2.9K
14:37 639.63 639.63 639.63 639.63 2.6K
14:38 639.63 639.63 639.63 639.63 0.1K
14:39 639.63 639.70 639.63 639.70 1.1K
14:40 639.70 639.70 639.70 639.70 0.0K
14:41 639.70 639.70 639.69 639.69 0.1K
14:42 639.69 639.69 639.69 639.69 31.8K
14:43 639.69 639.69 639.68 639.68 1.0K
14:44 639.68 639.68 639.68 639.68 11.3K
14:45 639.68 639.68 639.67 639.67 50.5K
14:46 639.67 639.68 639.67 639.68 2,504.6K
14:47 639.68 639.68 639.66 639.68 32.0K
14:48 639.68 639.68 639.68 639.68 3.9K
14:49 639.69 639.70 639.69 639.70 62.3K
14:50 639.70 639.70 639.68 639.69 22.7K
14:51 639.69 639.69 639.69 639.69 10.4K
14:52 639.70 639.70 639.70 639.70 7.0K
14:53 639.70 639.70 639.69 639.70 5.7K
14:54 639.70 639.70 639.68 639.69 6.2K
14:55 639.68 639.68 639.68 639.68 0.4K
14:56 639.67 639.67 639.66 639.66 7.7K
14:57 639.68 639.68 639.68 639.68 51.1K
14:58 639.69 639.71 639.69 639.71 0.6K
14:59 639.71 639.72 639.71 639.72 0.3K
15:00 639.72 639.72 639.69 639.69 19.4K
15:01 639.69 639.69 639.65 639.65 6.9K
15:02 639.65 639.67 639.65 639.66 52.0K
15:03 639.65 639.65 639.62 639.62 8.8K
15:04 639.62 639.62 639.61 639.61 0.6K
15:05 639.61 639.61 639.60 639.61 1.5K
15:06 639.61 639.61 639.60 639.60 2.5K
15:07 639.59 639.59 639.59 639.59 1.0K
15:08 639.59 639.59 639.59 639.59 0.6K
15:09 639.54 639.54 639.54 639.54 1.0K
15:10 639.56 639.56 639.55 639.55 0.5K
15:11 639.55 639.55 639.55 639.55 0.6K
15:12 639.55 639.55 639.55 639.55 3.0K
15:13 639.55 639.55 639.54 639.54 0.6K
15:14 639.54 639.57 639.54 639.57 1.3K
15:15 639.57 639.57 639.57 639.57 0.6K
15:16 639.57 639.57 639.55 639.55 19.8K
15:17 639.55 639.56 639.55 639.56 2.1K
15:18 639.56 639.56 639.56 639.56 0.3K
15:19 639.56 639.56 639.53 639.53 6.8K
15:20 639.53 639.53 639.51 639.51 3.6K
15:21 639.50 639.50 639.45 639.45 3.5K
15:22 639.45 639.46 639.44 639.46 4.5K
15:23 639.46 639.46 639.46 639.46 1.3K
15:24 639.46 639.47 639.46 639.47 2.9K
15:25 639.47 639.47 639.45 639.45 10.5K
15:26 639.45 639.45 639.45 639.45 6.7K
15:27 639.45 639.47 639.44 639.47 3.4K
15:28 639.47 639.47 639.46 639.46 5.3K
15:29 639.44 639.44 639.44 639.44 51.9K
15:30 639.44 639.47 639.44 639.47 10.1K
15:31 639.47 639.55 639.47 639.55 0.9K
15:32 639.53 639.57 639.53 639.57 1.1K
15:33 639.59 639.60 639.59 639.60 3.9K
15:34 639.60 639.60 639.60 639.60 0.7K
15:35 639.61 639.65 639.61 639.65 15.3K
15:36 639.65 639.65 639.63 639.63 3.0K
15:37 639.61 639.61 639.61 639.61 25.4K
15:38 639.61 639.61 639.61 639.61 0.0K
15:39 639.61 639.64 639.61 639.64 10.0K
15:40 639.64 639.64 639.64 639.64 0.5K
15:41 639.64 639.64 639.64 639.64 61.0K
15:42 639.64 639.64 639.59 639.59 0.4K
15:43 639.59 639.59 639.58 639.58 1.0K
15:44 639.58 639.58 639.57 639.57 0.1K
15:45 639.57 639.58 639.57 639.58 2.7K
15:46 639.58 639.62 639.58 639.62 17.0K
15:47 639.61 639.63 639.61 639.63 3.8K
15:48 639.64 639.65 639.64 639.65 0.5K
15:49 639.64 639.65 639.64 639.65 19.0K
15:50 639.65 639.68 639.65 639.68 3.9K
15:51 639.68 639.68 639.68 639.68 0.0K
15:52 639.70 639.73 639.70 639.73 26.3K
15:53 639.73 639.74 639.72 639.72 10.4K
15:54 639.72 639.73 639.71 639.73 15.2K
15:55 639.69 639.70 639.69 639.70 9.9K
15:56 639.69 639.73 639.69 639.73 11.9K
15:57 639.70 639.72 639.70 639.71 18.7K
15:58 639.72 639.73 639.72 639.73 2.8K
15:59 639.73 639.73 639.62 639.62 13.2K
16:00 639.65 639.65 639.65 639.65 7.8K
16:01 639.65 639.65 639.65 639.65 0.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし