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
09:30 641.45 641.45 641.44 641.44 23.5K
09:31 641.44 641.44 641.44 641.44 1.0K
09:32 641.44 641.45 641.44 641.45 1.1K
09:33 641.45 641.45 641.45 641.45 1.7K
09:34 641.45 641.45 641.45 641.45 0.0K
09:35 641.46 641.46 641.46 641.46 1.4K
09:36 641.46 641.46 641.46 641.46 2.3K
09:37 641.46 641.46 641.46 641.46 0.3K
09:38 641.46 641.46 641.46 641.46 5.8K
09:39 641.46 641.46 641.46 641.46 0.4K
09:40 641.46 641.46 641.46 641.46 0.5K
09:41 641.46 641.46 641.46 641.46 0.3K
09:42 641.46 641.46 641.42 641.42 0.4K
09:43 641.43 641.43 641.43 641.43 2.4K
09:44 641.41 641.41 641.41 641.41 0.7K
09:45 641.41 641.41 641.41 641.41 0.0K
09:46 641.41 641.41 641.40 641.40 0.6K
09:47 641.40 641.40 641.39 641.39 2.3K
09:48 641.39 641.39 641.39 641.39 0.0K
09:49 641.37 641.37 641.37 641.37 0.3K
09:50 641.37 641.37 641.37 641.37 0.0K
09:51 641.37 641.37 641.37 641.37 0.3K
09:52 641.36 641.36 641.36 641.36 1.3K
09:53 641.36 641.36 641.36 641.36 1.1K
09:54 641.37 641.37 641.37 641.37 0.2K
09:55 641.35 641.35 641.35 641.35 9.7K
09:56 641.35 641.35 641.33 641.33 1.2K
09:57 641.33 641.33 641.33 641.33 0.1K
09:58 641.33 641.33 641.32 641.32 3.5K
09:59 641.32 641.32 641.32 641.32 0.0K
10:00 641.32 641.32 641.31 641.31 1.4K
10:01 641.31 641.31 641.26 641.26 1.9K
10:02 641.26 641.26 641.26 641.26 0.0K
10:03 641.25 641.25 641.25 641.25 0.4K
10:04 641.25 641.25 641.25 641.25 0.0K
10:05 641.25 641.25 641.25 641.25 0.2K
10:06 641.25 641.25 641.25 641.25 0.7K
10:07 641.30 641.30 641.28 641.28 4.6K
10:08 641.28 641.28 641.28 641.28 1.8K
10:09 641.28 641.28 641.28 641.28 0.0K
10:10 641.28 641.28 641.28 641.28 0.0K
10:11 641.28 641.28 641.28 641.28 0.1K
10:12 641.28 641.28 641.27 641.27 0.9K
10:13 641.27 641.28 641.27 641.28 0.4K
10:14 641.28 641.29 641.28 641.29 1.2K
10:15 641.30 641.32 641.30 641.32 0.2K
10:16 641.32 641.32 641.32 641.32 0.0K
10:17 641.32 641.38 641.32 641.38 1.0K
10:18 641.38 641.38 641.38 641.38 0.3K
10:19 641.38 641.38 641.29 641.29 0.1K
10:20 641.29 641.29 641.29 641.29 0.6K
10:21 641.29 641.29 641.29 641.29 0.3K
10:22 641.29 641.29 641.29 641.29 0.0K
10:23 641.28 641.29 641.28 641.29 4.3K
10:24 641.29 641.31 641.29 641.31 0.5K
10:25 641.31 641.31 641.30 641.30 0.2K
10:26 641.30 641.31 641.30 641.31 0.3K
10:27 641.31 641.31 641.31 641.31 0.0K
10:28 641.31 641.31 641.31 641.31 0.0K
10:29 641.31 641.32 641.31 641.32 16.4K
10:30 641.32 641.32 641.32 641.32 0.0K
10:31 641.32 641.32 641.32 641.32 0.0K
10:32 641.32 641.33 641.30 641.30 1.6K
10:33 641.30 641.30 641.29 641.29 3.5K
10:34 641.29 641.29 641.29 641.29 0.0K
10:35 641.29 641.30 641.29 641.30 0.1K
10:36 641.30 641.30 641.30 641.30 0.1K
10:37 641.30 641.30 641.30 641.30 0.0K
10:38 641.30 641.30 641.30 641.30 0.0K
10:39 641.30 641.31 641.30 641.31 11.8K
10:40 641.31 641.31 641.31 641.31 0.0K
10:41 641.31 641.31 641.30 641.30 0.1K
10:42 641.30 641.30 641.30 641.30 0.0K
10:43 641.30 641.30 641.30 641.30 0.0K
10:44 641.30 641.30 641.30 641.30 0.3K
10:45 641.30 641.30 641.30 641.30 0.0K
10:46 641.30 641.30 641.30 641.30 0.3K
10:47 641.30 641.30 641.30 641.30 0.0K
10:48 641.30 641.30 641.30 641.30 0.0K
10:49 641.30 641.30 641.30 641.30 0.0K
10:50 641.30 641.30 641.30 641.30 0.0K
10:51 641.30 641.30 641.30 641.30 0.0K
10:52 641.30 641.30 641.30 641.30 0.0K
10:53 641.30 641.30 641.30 641.30 0.0K
10:54 641.31 641.31 641.31 641.31 0.7K
10:55 641.31 641.31 641.31 641.31 0.0K
10:56 641.31 641.31 641.31 641.31 0.0K
10:57 641.31 641.31 641.31 641.31 0.5K
10:58 641.31 641.31 641.31 641.31 0.0K
10:59 641.31 641.31 641.31 641.31 0.0K
11:00 641.32 641.32 641.32 641.32 0.3K
11:01 641.32 641.32 641.32 641.32 0.0K
11:02 641.32 641.32 641.32 641.32 0.0K
11:03 641.32 641.33 641.32 641.33 0.2K
11:04 641.33 641.33 641.33 641.33 0.1K
11:05 641.33 641.34 641.33 641.34 5.0K
11:06 641.34 641.34 641.34 641.34 0.0K
11:07 641.33 641.34 641.33 641.34 1.4K
11:08 641.34 641.34 641.34 641.34 0.0K
11:09 641.34 641.35 641.34 641.34 0.7K
11:10 641.34 641.34 641.34 641.34 0.0K
11:11 641.34 641.35 641.34 641.35 0.1K
11:12 641.35 641.35 641.35 641.35 0.0K
11:13 641.35 641.35 641.32 641.32 0.5K
11:14 641.32 641.32 641.32 641.32 1.7K
11:15 641.32 641.32 641.32 641.32 6.7K
11:16 641.34 641.35 641.34 641.35 2.3K
11:17 641.35 641.36 641.35 641.36 1.5K
11:18 641.37 641.39 641.37 641.39 9.2K
11:19 641.39 641.39 641.39 641.39 6.4K
11:20 641.39 641.40 641.39 641.40 0.5K
11:21 641.40 641.40 641.40 641.40 0.0K
11:22 641.40 641.40 641.40 641.40 0.0K
11:23 641.40 641.40 641.40 641.40 0.3K
11:24 641.40 641.40 641.40 641.40 0.6K
11:25 641.40 641.40 641.39 641.39 1.0K
11:26 641.39 641.39 641.39 641.39 5.1K
11:27 641.41 641.41 641.38 641.38 2.3K
11:28 641.38 641.38 641.38 641.38 0.0K
11:29 641.38 641.38 641.38 641.38 0.0K
11:30 641.38 641.38 641.38 641.38 0.0K
11:31 641.38 641.38 641.38 641.38 1.5K
11:32 641.38 641.38 641.37 641.37 1.5K
11:33 641.37 641.37 641.33 641.36 0.8K
11:34 641.36 641.36 641.36 641.36 3.2K
11:35 641.38 641.38 641.38 641.38 0.2K
11:36 641.38 641.39 641.37 641.39 1.0K
11:37 641.39 641.39 641.39 641.39 0.0K
11:38 641.39 641.39 641.39 641.39 1.2K
11:39 641.39 641.39 641.39 641.39 1.9K
11:40 641.39 641.39 641.39 641.39 0.0K
11:41 641.39 641.39 641.39 641.39 0.0K
11:42 641.39 641.39 641.39 641.39 0.5K
11:43 641.39 641.39 641.37 641.37 0.3K
11:44 641.37 641.37 641.37 641.37 0.1K
11:45 641.37 641.38 641.37 641.38 0.9K
11:46 641.38 641.38 641.38 641.38 0.1K
11:47 641.38 641.38 641.37 641.37 2.2K
11:48 641.37 641.37 641.37 641.37 0.4K
11:49 641.37 641.37 641.37 641.37 0.0K
11:50 641.38 641.39 641.38 641.39 2.9K
11:51 641.39 641.41 641.39 641.40 2.5K
11:52 641.45 641.46 641.45 641.46 0.7K
11:53 641.46 641.46 641.46 641.46 0.1K
11:54 641.46 641.46 641.46 641.46 0.2K
11:55 641.46 641.53 641.46 641.53 0.8K
11:56 641.53 641.53 641.53 641.53 0.0K
11:57 641.49 641.49 641.47 641.47 0.5K
11:58 641.47 641.49 641.47 641.49 0.2K
11:59 641.49 641.51 641.49 641.51 2.8K
12:00 641.51 641.51 641.51 641.51 0.1K
12:01 641.51 641.54 641.51 641.54 1.0K
12:02 641.54 641.54 641.52 641.52 1.9K
12:03 641.52 641.52 641.50 641.50 1.7K
12:04 641.49 641.49 641.49 641.49 0.9K
12:05 641.49 641.51 641.49 641.51 0.1K
12:06 641.51 641.51 641.51 641.51 0.8K
12:07 641.51 641.51 641.51 641.51 0.0K
12:08 641.51 641.51 641.51 641.51 0.5K
12:09 641.51 641.51 641.51 641.51 0.1K
12:10 641.51 641.51 641.50 641.50 1.7K
12:11 641.51 641.51 641.51 641.51 0.5K
12:12 641.51 641.51 641.51 641.51 0.0K
12:13 641.51 641.51 641.51 641.51 0.2K
12:14 641.51 641.52 641.51 641.52 0.4K
12:15 641.52 641.52 641.48 641.49 0.7K
12:16 641.42 641.51 641.42 641.51 2.1K
12:17 641.51 641.51 641.51 641.51 0.0K
12:18 641.47 641.51 641.47 641.51 0.2K
12:19 641.51 641.51 641.51 641.51 0.0K
12:20 641.51 641.51 641.51 641.51 0.2K
12:21 641.51 641.51 641.51 641.51 0.0K
12:22 641.50 641.50 641.50 641.50 1.4K
12:23 641.50 641.50 641.50 641.50 0.4K
12:24 641.50 641.50 641.50 641.50 0.0K
12:25 641.50 641.50 641.49 641.49 0.6K
12:26 641.50 641.50 641.50 641.50 0.1K
12:27 641.50 641.50 641.49 641.49 2.7K
12:28 641.49 641.49 641.49 641.49 0.0K
12:29 641.49 641.49 641.49 641.49 0.0K
12:30 641.49 641.49 641.49 641.49 5.3K
12:31 641.49 641.49 641.49 641.49 0.5K
12:32 641.49 641.49 641.49 641.49 1.1K
12:33 641.49 641.49 641.49 641.49 0.0K
12:34 641.48 641.49 641.48 641.49 4.9K
12:35 641.49 641.49 641.48 641.48 3.1K
12:36 641.48 641.48 641.48 641.48 2.0K
12:37 641.48 641.48 641.47 641.47 1.6K
12:38 641.47 641.47 641.47 641.47 0.9K
12:39 641.48 641.50 641.48 641.50 3.9K
12:40 641.50 641.50 641.50 641.50 0.0K
12:41 641.51 641.52 641.51 641.52 0.6K
12:42 641.52 641.52 641.52 641.52 75.0K
12:43 641.52 641.52 641.52 641.52 0.0K
12:44 641.52 641.52 641.52 641.52 0.1K
12:45 641.52 641.56 641.52 641.56 1.2K
12:46 641.56 641.56 641.56 641.56 1.9K
12:47 641.56 641.56 641.56 641.56 0.0K
12:48 641.56 641.57 641.56 641.57 1.2K
12:49 641.57 641.57 641.57 641.57 4.3K
12:50 641.57 641.58 641.57 641.58 0.4K
12:51 641.58 641.58 641.58 641.58 0.5K
12:52 641.58 641.58 641.58 641.58 0.2K
12:53 641.58 641.58 641.58 641.58 1.0K
12:54 641.62 641.62 641.62 641.62 0.1K
12:55 641.62 641.62 641.62 641.62 7.2K
12:56 641.61 641.61 641.59 641.59 0.9K
12:57 641.59 641.61 641.59 641.61 0.9K
12:58 641.61 641.61 641.61 641.61 0.0K
12:59 641.61 641.61 641.61 641.61 0.4K
13:00 641.61 641.68 641.61 641.68 3.6K
13:01 641.68 641.68 641.67 641.67 0.1K
13:02 641.67 641.69 641.67 641.69 1.0K
13:03 641.69 641.71 641.69 641.71 0.8K
13:04 641.71 641.71 641.71 641.71 0.0K
13:05 641.71 641.71 641.71 641.71 0.6K
13:06 641.71 641.71 641.71 641.71 0.0K
13:07 641.71 641.73 641.71 641.73 4.0K
13:08 641.73 641.73 641.73 641.73 0.5K
13:09 641.80 641.80 641.80 641.80 0.7K
13:10 641.81 641.84 641.81 641.82 28.9K
13:11 641.82 641.82 641.81 641.81 2.5K
13:12 641.81 641.81 641.81 641.81 3.0K
13:13 641.81 641.81 641.81 641.81 0.2K
13:14 641.80 641.80 641.73 641.73 0.9K
13:15 641.73 641.73 641.73 641.73 0.0K
13:16 641.76 641.76 641.76 641.76 0.7K
13:17 641.77 641.77 641.77 641.77 0.9K
13:18 641.77 641.77 641.77 641.77 0.2K
13:19 641.77 641.77 641.77 641.77 0.0K
13:20 641.77 641.77 641.77 641.77 1.8K
13:21 641.77 641.81 641.77 641.81 1.6K
13:22 641.82 641.86 641.82 641.86 3.7K
13:23 641.88 641.90 641.87 641.90 2.4K
13:24 641.90 641.94 641.90 641.94 1.6K
13:25 641.94 641.95 641.94 641.95 0.1K
13:26 641.95 641.95 641.95 641.95 0.8K
13:27 641.95 641.95 641.95 641.95 3.2K
13:28 641.95 641.95 641.95 641.95 1.0K
13:29 641.95 641.96 641.95 641.96 2.6K
13:30 641.99 641.99 641.98 641.98 2.9K
13:31 641.98 642.01 641.98 642.00 40.8K
13:32 642.00 642.00 641.98 641.98 2.6K
13:33 641.98 641.98 641.90 641.90 1.3K
13:34 641.90 641.91 641.90 641.90 1.7K
13:35 641.90 641.90 641.89 641.89 0.4K
13:36 641.89 641.89 641.89 641.89 1.8K
13:37 641.89 641.92 641.89 641.92 1.9K
13:38 641.92 641.92 641.92 641.92 2.6K
13:39 641.92 641.99 641.92 641.99 3.4K
13:40 641.99 641.99 641.99 641.99 4.9K
13:41 641.99 642.00 641.99 642.00 2.5K
13:42 642.00 642.00 641.99 641.99 0.1K
13:43 641.99 642.00 641.99 642.00 2.4K
13:44 642.01 642.01 642.01 642.01 2.4K
13:45 642.01 642.09 642.01 642.09 6.8K
13:46 642.12 642.12 642.12 642.12 2.2K
13:47 642.12 642.12 642.12 642.12 0.4K
13:48 642.15 642.15 642.15 642.15 0.6K
13:49 642.15 642.15 642.15 642.15 0.7K
13:50 642.15 642.15 642.15 642.15 0.7K
13:51 642.15 642.15 642.15 642.15 0.5K
13:52 642.15 642.15 642.15 642.15 10.0K
13:53 642.15 642.15 642.15 642.15 1.5K
13:54 642.15 642.15 642.15 642.15 0.0K
13:55 642.15 642.15 642.15 642.15 0.1K
13:56 642.15 642.17 642.15 642.15 5.2K
13:57 642.15 642.15 642.15 642.15 1.7K
13:58 642.15 642.15 642.15 642.15 0.5K
13:59 642.15 642.19 642.15 642.19 0.9K
14:00 642.19 642.19 642.19 642.19 0.0K
14:01 642.19 642.19 642.19 642.19 4.5K
14:02 642.19 642.19 642.18 642.18 0.6K
14:03 642.18 642.18 642.18 642.18 0.3K
14:04 642.18 642.18 642.18 642.18 0.1K
14:05 642.18 642.19 642.18 642.19 2.3K
14:06 642.18 642.18 642.18 642.18 0.3K
14:07 642.18 642.18 642.18 642.18 1.3K
14:08 642.18 642.18 642.18 642.18 0.0K
14:09 642.18 642.18 642.18 642.18 0.1K
14:10 642.18 642.18 642.18 642.18 0.0K
14:11 642.22 642.22 642.22 642.22 3.0K
14:12 642.22 642.22 642.22 642.22 0.0K
14:13 642.22 642.22 642.21 642.21 8.3K
14:14 642.21 642.23 642.21 642.23 0.1K
14:15 642.23 642.23 642.23 642.23 0.1K
14:16 642.23 642.24 642.23 642.24 0.8K
14:17 642.24 642.26 642.24 642.26 0.7K
14:18 642.26 642.26 642.26 642.26 1.3K
14:19 642.26 642.27 642.25 642.27 3.0K
14:20 642.27 642.27 642.27 642.27 1.8K
14:21 642.27 642.27 642.26 642.26 3.7K
14:22 642.26 642.28 642.26 642.28 0.4K
14:23 642.29 642.29 642.29 642.29 0.3K
14:24 642.29 642.29 642.27 642.27 1.2K
14:25 642.27 642.29 642.27 642.29 0.1K
14:26 642.29 642.29 642.29 642.29 0.4K
14:27 642.29 642.29 642.29 642.29 0.4K
14:28 642.29 642.29 642.29 642.29 0.0K
14:29 642.24 642.24 642.21 642.21 2.5K
14:30 642.21 642.21 642.21 642.21 1.3K
14:31 642.21 642.21 642.19 642.19 0.4K
14:32 642.19 642.19 642.19 642.19 0.1K
14:33 642.19 642.21 642.19 642.21 2.8K
14:34 642.21 642.21 642.21 642.21 1.5K
14:35 642.21 642.21 642.21 642.21 0.2K
14:36 642.21 642.23 642.21 642.23 1.7K
14:37 642.23 642.23 642.23 642.23 0.1K
14:38 642.23 642.23 642.23 642.23 2.1K
14:39 642.23 642.23 642.23 642.23 1.2K
14:40 642.23 642.24 642.23 642.24 3.7K
14:41 642.24 642.24 642.24 642.24 0.0K
14:42 642.24 642.25 642.24 642.25 1.1K
14:43 642.25 642.25 642.25 642.25 4.5K
14:44 642.25 642.25 642.25 642.25 0.6K
14:45 642.25 642.25 642.25 642.25 0.0K
14:46 642.25 642.25 642.24 642.24 1.0K
14:47 642.23 642.23 642.23 642.23 2.5K
14:48 642.23 642.23 642.23 642.23 0.5K
14:49 642.23 642.23 642.23 642.23 3.4K
14:50 642.23 642.23 642.23 642.23 0.0K
14:51 642.23 642.23 642.23 642.23 0.0K
14:52 642.22 642.26 642.22 642.26 1.7K
14:53 642.25 642.25 642.25 642.25 3.2K
14:54 642.25 642.25 642.25 642.25 0.0K
14:55 642.26 642.26 642.26 642.26 5.2K
14:56 642.26 642.26 642.26 642.26 1.2K
14:57 642.27 642.27 642.27 642.27 1.5K
14:58 642.27 642.27 642.27 642.27 0.0K
14:59 642.27 642.27 642.27 642.27 0.3K
15:00 642.29 642.29 642.29 642.29 0.6K
15:01 642.29 642.29 642.29 642.29 0.5K
15:02 642.29 642.30 642.29 642.30 1.2K
15:03 642.30 642.30 642.28 642.28 0.7K
15:04 642.28 642.30 642.28 642.29 2.7K
15:05 642.29 642.33 642.29 642.33 0.5K
15:06 642.33 642.35 642.33 642.35 1.8K
15:07 642.35 642.35 642.35 642.35 25.8K
15:08 642.35 642.35 642.35 642.35 0.3K
15:09 642.35 642.35 642.35 642.35 0.1K
15:10 642.35 642.35 642.35 642.35 2.2K
15:11 642.35 642.35 642.31 642.31 0.9K
15:12 642.31 642.31 642.30 642.30 1.0K
15:13 642.30 642.34 642.30 642.34 1.9K
15:14 642.35 642.35 642.34 642.34 3.3K
15:15 642.34 642.34 642.33 642.33 0.9K
15:16 642.33 642.34 642.33 642.34 0.1K
15:17 642.34 642.34 642.34 642.34 0.4K
15:18 642.37 642.37 642.37 642.37 0.1K
15:19 642.37 642.38 642.37 642.38 2.3K
15:20 642.37 642.37 642.37 642.37 2.8K
15:21 642.37 642.37 642.37 642.37 2.2K
15:22 642.37 642.37 642.37 642.37 0.3K
15:23 642.37 642.43 642.37 642.42 0.7K
15:24 642.42 642.42 642.41 642.41 0.1K
15:25 642.44 642.47 642.44 642.45 7.3K
15:26 642.45 642.45 642.40 642.41 4.0K
15:27 642.41 642.41 642.41 642.41 10.5K
15:28 642.41 642.41 642.40 642.40 2.6K
15:29 642.43 642.44 642.43 642.44 1.3K
15:30 642.44 642.45 642.44 642.45 0.5K
15:31 642.45 642.45 642.45 642.45 0.0K
15:32 642.45 642.49 642.45 642.47 11.1K
15:33 642.47 642.47 642.47 642.47 8.7K
15:34 642.47 642.47 642.47 642.47 0.4K
15:35 642.46 642.46 642.46 642.46 2.1K
15:36 642.46 642.46 642.46 642.46 0.0K
15:37 642.46 642.46 642.46 642.46 0.4K
15:38 642.46 642.46 642.46 642.46 0.0K
15:39 642.46 642.51 642.44 642.51 1.2K
15:40 642.51 642.51 642.51 642.51 0.0K
15:41 642.51 642.52 642.51 642.52 2.1K
15:42 642.52 642.55 642.52 642.54 0.8K
15:43 642.56 642.57 642.56 642.57 5.5K
15:44 642.57 642.57 642.57 642.57 0.1K
15:45 642.57 642.59 642.57 642.59 2.1K
15:46 642.59 642.60 642.58 642.60 50.1K
15:47 642.59 642.59 642.57 642.57 1.9K
15:48 642.58 642.58 642.58 642.58 0.8K
15:49 642.57 642.57 642.57 642.57 5.5K
15:50 642.57 642.57 642.55 642.55 0.3K
15:51 642.55 642.57 642.55 642.57 1.1K
15:52 642.57 642.60 642.57 642.60 2.1K
15:53 642.65 642.66 642.65 642.66 3.2K
15:54 642.66 642.66 642.62 642.62 6.0K
15:55 642.62 642.62 642.62 642.62 4.1K
15:56 642.62 642.64 642.62 642.64 1.5K
15:57 642.62 642.62 642.57 642.57 1.9K
15:58 642.59 642.60 642.58 642.60 2.9K
15:59 642.60 642.60 642.57 642.57 2.3K
16:00 642.55 642.55 642.55 642.55 1.6K
16:01 642.55 642.55 642.55 642.55 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