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
09:30 638.95 638.96 638.95 638.96 7.8K
09:31 638.96 638.96 638.95 638.95 0.3K
09:32 638.95 638.95 638.95 638.95 0.0K
09:33 638.97 638.99 638.97 638.99 50.2K
09:34 638.99 638.99 638.99 638.99 0.0K
09:35 638.99 638.99 638.99 638.99 0.0K
09:36 638.99 638.99 638.99 638.99 0.0K
09:37 639.00 639.00 639.00 639.00 0.2K
09:38 639.00 639.00 639.00 639.00 0.0K
09:39 638.99 638.99 638.99 638.99 0.2K
09:40 638.99 639.00 638.99 639.00 0.6K
09:41 639.00 639.00 639.00 639.00 0.0K
09:42 639.00 639.00 639.00 639.00 0.0K
09:43 639.00 639.00 639.00 639.00 0.0K
09:44 639.00 639.00 639.00 639.00 0.5K
09:45 639.00 639.04 639.00 639.04 2.9K
09:46 639.06 639.06 639.06 639.06 1.0K
09:47 639.06 639.09 639.06 639.09 0.7K
09:48 639.09 639.09 639.09 639.09 0.2K
09:49 639.09 639.11 639.09 639.11 0.3K
09:50 639.11 639.12 639.10 639.12 2.1K
09:51 639.12 639.12 639.12 639.12 0.0K
09:52 639.12 639.14 639.12 639.14 3.0K
09:53 639.14 639.14 639.14 639.14 2.0K
09:54 639.14 639.19 639.14 639.19 0.1K
09:55 639.19 639.19 639.19 639.19 0.5K
09:56 639.19 639.19 639.18 639.18 2.0K
09:57 639.18 639.18 639.18 639.18 0.0K
09:58 639.18 639.18 639.17 639.17 0.9K
09:59 639.17 639.17 639.17 639.17 0.0K
10:00 639.17 639.17 639.16 639.16 1.8K
10:01 639.16 639.16 639.16 639.16 8.1K
10:02 639.16 639.16 639.16 639.16 0.0K
10:03 639.16 639.16 639.16 639.16 0.4K
10:04 639.17 639.17 639.17 639.17 3.0K
10:05 639.17 639.24 639.17 639.24 0.4K
10:06 639.24 639.24 639.24 639.24 5.5K
10:07 639.24 639.24 639.24 639.24 1.8K
10:08 639.24 639.24 639.24 639.24 0.0K
10:09 639.24 639.27 639.24 639.27 0.3K
10:10 639.27 639.31 639.27 639.31 0.3K
10:11 639.30 639.30 639.30 639.30 0.3K
10:12 639.30 639.33 639.30 639.33 0.7K
10:13 639.33 639.33 639.33 639.33 0.0K
10:14 639.33 639.33 639.33 639.33 0.0K
10:15 639.33 639.33 639.33 639.33 0.0K
10:16 639.33 639.33 639.33 639.33 0.0K
10:17 639.33 639.35 639.33 639.35 1.2K
10:18 639.35 639.35 639.35 639.35 0.0K
10:19 639.35 639.35 639.35 639.35 0.0K
10:20 639.35 639.35 639.35 639.35 0.9K
10:21 639.35 639.35 639.35 639.35 3.5K
10:22 639.38 639.38 639.38 639.38 0.2K
10:23 639.38 639.38 639.38 639.38 0.0K
10:24 639.38 639.38 639.38 639.38 0.0K
10:25 639.38 639.38 639.38 639.38 0.1K
10:26 639.38 639.38 639.38 639.38 0.0K
10:27 639.38 639.39 639.38 639.39 36.9K
10:28 639.39 639.39 639.39 639.39 0.4K
10:29 639.39 639.39 639.39 639.39 0.0K
10:30 639.39 639.40 639.39 639.40 0.3K
10:31 639.42 639.42 639.38 639.38 10.2K
10:32 639.38 639.38 639.38 639.38 1.8K
10:33 639.38 639.38 639.36 639.36 1.2K
10:34 639.37 639.37 639.37 639.37 0.3K
10:35 639.37 639.37 639.37 639.37 0.0K
10:36 639.37 639.37 639.37 639.37 0.1K
10:37 639.37 639.37 639.37 639.37 0.0K
10:38 639.38 639.39 639.38 639.39 0.2K
10:39 639.40 639.40 639.40 639.40 0.5K
10:40 639.40 639.40 639.40 639.40 1.1K
10:41 639.40 639.40 639.40 639.40 0.7K
10:42 639.40 639.40 639.40 639.40 0.8K
10:43 639.40 639.40 639.39 639.39 0.8K
10:44 639.39 639.39 639.39 639.39 0.0K
10:45 639.39 639.39 639.39 639.39 0.0K
10:46 639.39 639.39 639.38 639.38 4.4K
10:47 639.38 639.40 639.38 639.40 14.0K
10:48 639.40 639.40 639.40 639.40 17.4K
10:49 639.40 639.40 639.40 639.40 1.7K
10:50 639.40 639.41 639.40 639.41 3.0K
10:51 639.41 639.41 639.41 639.41 1.8K
10:52 639.43 639.45 639.43 639.45 2.0K
10:53 639.45 639.45 639.45 639.45 0.0K
10:54 639.45 639.45 639.45 639.45 0.0K
10:55 639.45 639.45 639.45 639.45 0.0K
10:56 639.45 639.46 639.45 639.46 1.3K
10:57 639.46 639.46 639.43 639.43 4.7K
10:58 639.40 639.40 639.39 639.39 1.4K
10:59 639.39 639.41 639.39 639.41 0.3K
11:00 639.41 639.41 639.41 639.41 0.4K
11:01 639.41 639.46 639.41 639.46 2.8K
11:02 639.49 639.49 639.47 639.47 2.9K
11:03 639.47 639.47 639.47 639.47 0.0K
11:04 639.47 639.47 639.47 639.47 0.7K
11:05 639.47 639.48 639.47 639.48 0.3K
11:06 639.48 639.48 639.43 639.43 0.4K
11:07 639.43 639.44 639.43 639.44 9.4K
11:08 639.44 639.44 639.44 639.44 0.0K
11:09 639.44 639.44 639.41 639.41 0.6K
11:10 639.41 639.46 639.41 639.46 0.7K
11:11 639.46 639.46 639.46 639.46 0.3K
11:12 639.46 639.46 639.46 639.46 0.6K
11:13 639.46 639.46 639.46 639.46 0.2K
11:14 639.45 639.45 639.45 639.45 8.3K
11:15 639.45 639.45 639.45 639.45 4.6K
11:16 639.45 639.46 639.45 639.46 0.4K
11:17 639.46 639.46 639.46 639.46 0.0K
11:18 639.46 639.46 639.46 639.46 1.4K
11:19 639.46 639.46 639.46 639.46 0.1K
11:20 639.46 639.46 639.46 639.46 0.1K
11:21 639.46 639.46 639.46 639.46 0.1K
11:22 639.46 639.46 639.45 639.45 0.5K
11:23 639.44 639.44 639.44 639.44 1.6K
11:24 639.44 639.44 639.44 639.44 0.0K
11:25 639.44 639.44 639.44 639.44 2.1K
11:26 639.44 639.44 639.44 639.44 0.5K
11:27 639.44 639.44 639.43 639.43 1.0K
11:28 639.43 639.43 639.43 639.43 0.1K
11:29 639.43 639.43 639.43 639.43 0.0K
11:30 639.43 639.43 639.43 639.43 0.0K
11:31 639.43 639.48 639.43 639.48 5.8K
11:32 639.50 639.52 639.50 639.52 2.2K
11:33 639.54 639.54 639.54 639.54 7.5K
11:34 639.54 639.56 639.54 639.56 15.6K
11:35 639.56 639.56 639.56 639.56 9.2K
11:36 639.56 639.58 639.56 639.58 1.8K
11:37 639.58 639.61 639.58 639.61 3.6K
11:38 639.61 639.61 639.61 639.61 0.0K
11:39 639.61 639.61 639.60 639.60 2.7K
11:40 639.60 639.60 639.58 639.58 0.6K
11:41 639.58 639.58 639.58 639.58 0.0K
11:42 639.58 639.58 639.58 639.58 0.0K
11:43 639.59 639.60 639.59 639.60 3.1K
11:44 639.63 639.63 639.59 639.59 3.2K
11:45 639.59 639.59 639.59 639.59 8.1K
11:46 639.59 639.66 639.59 639.66 2.1K
11:47 639.66 639.66 639.64 639.64 1.2K
11:48 639.67 639.68 639.67 639.68 0.4K
11:49 639.68 639.68 639.66 639.66 0.5K
11:50 639.66 639.66 639.66 639.66 0.0K
11:51 639.66 639.66 639.66 639.66 0.0K
11:52 639.66 639.66 639.66 639.66 1.5K
11:53 639.66 639.66 639.66 639.66 0.4K
11:54 639.66 639.66 639.66 639.66 0.3K
11:55 639.67 639.67 639.66 639.66 0.4K
11:56 639.66 639.71 639.66 639.71 0.3K
11:57 639.71 639.71 639.71 639.71 0.1K
11:58 639.71 639.71 639.71 639.71 0.0K
11:59 639.71 639.71 639.71 639.71 0.0K
12:00 639.71 639.72 639.71 639.72 1.4K
12:01 639.72 639.72 639.70 639.70 0.3K
12:02 639.70 639.70 639.70 639.70 1.1K
12:03 639.70 639.70 639.70 639.70 1.4K
12:04 639.70 639.70 639.70 639.70 2.1K
12:05 639.70 639.71 639.70 639.71 2.4K
12:06 639.71 639.71 639.71 639.71 0.0K
12:07 639.71 639.71 639.66 639.66 0.9K
12:08 639.66 639.66 639.66 639.66 0.7K
12:09 639.67 639.67 639.67 639.67 1.1K
12:10 639.67 639.67 639.67 639.67 0.0K
12:11 639.67 639.67 639.67 639.67 0.0K
12:12 639.67 639.67 639.67 639.67 0.0K
12:13 639.67 639.67 639.67 639.67 0.0K
12:14 639.67 639.67 639.67 639.67 0.4K
12:15 639.67 639.67 639.67 639.67 0.5K
12:16 639.67 639.67 639.67 639.67 1.1K
12:17 639.67 639.67 639.67 639.67 0.0K
12:18 639.67 639.67 639.66 639.66 0.5K
12:19 639.66 639.66 639.66 639.66 0.4K
12:20 639.66 639.66 639.66 639.66 0.0K
12:21 639.66 639.66 639.66 639.66 0.1K
12:22 639.66 639.66 639.66 639.66 0.0K
12:23 639.66 639.66 639.66 639.66 2.7K
12:24 639.65 639.68 639.65 639.68 4.5K
12:25 639.68 639.68 639.68 639.68 1.0K
12:26 639.68 639.68 639.68 639.68 0.3K
12:27 639.68 639.68 639.68 639.68 0.1K
12:28 639.68 639.71 639.68 639.71 1.0K
12:29 639.71 639.71 639.71 639.71 0.0K
12:30 639.71 639.71 639.71 639.71 0.1K
12:31 639.71 639.71 639.71 639.71 0.0K
12:32 639.71 639.71 639.71 639.71 0.2K
12:33 639.71 639.71 639.71 639.71 1.1K
12:34 639.71 639.71 639.71 639.71 0.6K
12:35 639.71 639.71 639.71 639.71 0.0K
12:36 639.71 639.71 639.71 639.71 0.2K
12:37 639.71 639.71 639.69 639.69 0.4K
12:38 639.69 639.69 639.69 639.69 0.1K
12:39 639.69 639.69 639.69 639.69 0.3K
12:40 639.69 639.69 639.69 639.69 0.0K
12:41 639.69 639.69 639.69 639.69 0.0K
12:42 639.69 639.69 639.69 639.69 0.0K
12:43 639.70 639.72 639.70 639.72 2.5K
12:44 639.72 639.73 639.72 639.72 9.5K
12:45 639.72 639.72 639.72 639.72 1.3K
12:46 639.74 639.75 639.74 639.75 3.8K
12:47 639.75 639.75 639.74 639.74 2.7K
12:48 639.74 639.76 639.74 639.76 0.3K
12:49 639.76 639.76 639.76 639.76 0.2K
12:50 639.76 639.76 639.76 639.76 0.4K
12:51 639.76 639.76 639.76 639.76 1.5K
12:52 639.76 639.78 639.76 639.78 4.9K
12:53 639.78 639.78 639.77 639.77 6.3K
12:54 639.77 639.77 639.77 639.77 0.0K
12:55 639.77 639.78 639.77 639.78 1.8K
12:56 639.78 639.78 639.76 639.76 1.3K
12:57 639.76 639.76 639.76 639.76 0.0K
12:58 639.76 639.76 639.76 639.76 1.7K
12:59 639.76 639.76 639.76 639.76 1.7K
13:00 639.76 639.76 639.75 639.75 0.2K
13:01 639.75 639.75 639.75 639.75 0.0K
13:02 639.75 639.76 639.75 639.76 4.7K
13:03 639.76 639.76 639.76 639.76 0.0K
13:04 639.76 639.76 639.76 639.76 0.0K
13:05 639.76 639.76 639.76 639.76 1.0K
13:06 639.76 639.76 639.76 639.76 0.0K
13:07 639.77 639.77 639.76 639.77 10.4K
13:08 639.77 639.78 639.77 639.78 10.3K
13:09 639.78 639.78 639.78 639.78 16.4K
13:10 639.78 639.78 639.78 639.78 0.0K
13:11 639.78 639.78 639.78 639.78 0.3K
13:12 639.78 639.78 639.77 639.77 0.9K
13:13 639.77 639.77 639.77 639.77 0.0K
13:14 639.79 639.79 639.77 639.78 2.6K
13:15 639.78 639.79 639.78 639.78 0.5K
13:16 639.79 639.79 639.79 639.79 0.1K
13:17 639.79 639.79 639.79 639.79 0.2K
13:18 639.79 639.79 639.79 639.79 0.0K
13:19 639.79 639.79 639.73 639.73 9.4K
13:20 639.72 639.72 639.72 639.72 7.9K
13:21 639.72 639.74 639.72 639.74 1.7K
13:22 639.74 639.74 639.74 639.74 0.0K
13:23 639.75 639.76 639.75 639.76 3.1K
13:24 639.76 639.76 639.76 639.76 0.7K
13:25 639.76 639.78 639.76 639.78 0.8K
13:26 639.78 639.78 639.78 639.78 0.3K
13:27 639.78 639.78 639.78 639.78 0.1K
13:28 639.78 639.78 639.77 639.77 3.0K
13:29 639.77 639.77 639.77 639.77 1.6K
13:30 639.77 639.77 639.77 639.77 4.0K
13:31 639.77 639.77 639.77 639.77 1.7K
13:32 639.77 639.77 639.77 639.77 0.0K
13:33 639.76 639.76 639.76 639.76 0.4K
13:34 639.76 639.79 639.76 639.79 0.7K
13:35 639.85 639.90 639.85 639.90 2.1K
13:36 639.90 639.90 639.90 639.90 0.1K
13:37 639.89 639.89 639.89 639.89 0.1K
13:38 639.89 639.89 639.88 639.88 0.8K
13:39 639.88 639.91 639.88 639.91 2.6K
13:40 639.91 639.91 639.91 639.91 2.6K
13:41 639.91 639.91 639.91 639.91 2.3K
13:42 639.91 639.91 639.91 639.91 3.4K
13:43 639.89 639.92 639.89 639.92 3.3K
13:44 639.92 639.92 639.92 639.92 0.4K
13:45 639.92 639.92 639.92 639.92 0.1K
13:46 639.92 639.92 639.92 639.92 0.2K
13:47 639.92 639.92 639.92 639.92 4.0K
13:48 639.92 639.92 639.92 639.92 1.6K
13:49 639.92 639.92 639.92 639.92 1.9K
13:50 639.92 639.92 639.92 639.92 0.9K
13:51 639.92 639.92 639.92 639.92 11.0K
13:52 639.92 639.92 639.91 639.92 1.6K
13:53 639.92 639.92 639.92 639.92 2.0K
13:54 639.92 639.92 639.92 639.92 2.2K
13:55 639.92 639.94 639.92 639.93 3.1K
13:56 639.92 639.92 639.91 639.91 1.4K
13:57 639.91 639.91 639.91 639.91 0.4K
13:58 639.91 639.92 639.91 639.92 2.7K
13:59 639.90 639.90 639.88 639.88 3.1K
14:00 639.88 639.88 639.88 639.88 0.0K
14:01 639.88 639.88 639.88 639.88 4.1K
14:02 639.87 639.87 639.87 639.87 2.2K
14:03 639.87 639.90 639.87 639.88 5.8K
14:04 639.88 639.88 639.87 639.87 5.0K
14:05 639.87 639.88 639.87 639.88 3.0K
14:06 639.88 639.89 639.83 639.83 3.3K
14:07 639.83 639.83 639.83 639.83 1.7K
14:08 639.83 639.83 639.83 639.83 4.3K
14:09 639.83 639.83 639.83 639.83 0.0K
14:10 639.83 639.86 639.83 639.86 1.5K
14:11 639.87 639.87 639.87 639.87 0.3K
14:12 639.87 639.87 639.87 639.87 0.0K
14:13 639.87 639.87 639.87 639.87 0.0K
14:14 639.87 639.87 639.87 639.87 0.7K
14:15 639.87 639.87 639.87 639.87 0.0K
14:16 639.87 639.87 639.87 639.87 0.0K
14:17 639.85 639.85 639.85 639.85 4.4K
14:18 639.85 639.87 639.85 639.87 1.1K
14:19 639.87 639.88 639.87 639.88 0.1K
14:20 639.88 639.88 639.88 639.88 0.6K
14:21 639.88 639.88 639.88 639.88 0.4K
14:22 639.88 639.88 639.88 639.88 0.6K
14:23 639.88 639.89 639.88 639.89 0.5K
14:24 639.90 639.90 639.90 639.90 0.4K
14:25 639.90 639.90 639.90 639.90 0.4K
14:26 639.90 639.90 639.90 639.90 0.1K
14:27 639.90 639.90 639.90 639.90 1.1K
14:28 639.90 639.90 639.89 639.89 3.0K
14:29 639.89 639.89 639.89 639.89 6.0K
14:30 639.89 639.89 639.89 639.89 1.0K
14:31 639.89 639.89 639.89 639.89 2.1K
14:32 639.89 639.90 639.89 639.90 3.3K
14:33 639.90 639.90 639.90 639.90 3.2K
14:34 639.89 639.89 639.89 639.89 0.2K
14:35 639.89 639.89 639.88 639.88 0.8K
14:36 639.88 639.91 639.88 639.91 4.5K
14:37 639.87 639.88 639.87 639.87 3.5K
14:38 639.87 639.87 639.86 639.86 1.0K
14:39 639.86 639.86 639.86 639.86 1.2K
14:40 639.86 639.86 639.86 639.86 0.1K
14:41 639.84 639.85 639.84 639.85 3.4K
14:42 639.84 639.84 639.84 639.84 0.7K
14:43 639.87 639.87 639.87 639.87 1.5K
14:44 639.87 639.87 639.84 639.84 23.1K
14:45 639.84 639.84 639.83 639.83 54.1K
14:46 639.83 639.83 639.82 639.82 1.6K
14:47 639.84 639.86 639.84 639.86 4.6K
14:48 639.86 639.86 639.86 639.86 1.0K
14:49 639.86 639.86 639.86 639.86 0.1K
14:50 639.88 639.88 639.88 639.88 0.1K
14:51 639.88 639.91 639.87 639.91 1.8K
14:52 639.91 639.91 639.90 639.90 0.7K
14:53 639.90 639.90 639.89 639.90 2.3K
14:54 639.90 639.90 639.89 639.89 4.0K
14:55 639.89 639.89 639.89 639.89 10.5K
14:56 639.91 639.91 639.86 639.86 4.6K
14:57 639.86 639.86 639.86 639.86 0.0K
14:58 639.86 639.86 639.86 639.86 1.1K
14:59 639.89 639.89 639.89 639.89 1.2K
15:00 639.89 639.89 639.88 639.88 0.5K
15:01 639.89 639.89 639.89 639.89 0.4K
15:02 639.89 639.89 639.89 639.89 0.1K
15:03 639.87 639.87 639.87 639.87 6.9K
15:04 639.87 639.87 639.87 639.87 0.0K
15:05 639.87 639.88 639.87 639.88 2.0K
15:06 639.88 639.88 639.88 639.88 2.1K
15:07 639.88 639.90 639.88 639.90 1.2K
15:08 639.91 639.91 639.91 639.91 1.2K
15:09 639.90 639.92 639.90 639.92 3.4K
15:10 639.92 639.92 639.91 639.91 2.4K
15:11 639.89 639.89 639.89 639.89 222.8K
15:12 639.89 639.91 639.89 639.91 4.5K
15:13 639.91 639.91 639.91 639.91 0.1K
15:14 639.91 639.91 639.90 639.90 1.5K
15:15 639.90 639.90 639.90 639.90 1.4K
15:16 639.92 639.95 639.92 639.95 0.6K
15:17 639.95 639.95 639.94 639.94 0.3K
15:18 639.95 639.95 639.95 639.95 0.5K
15:19 639.96 639.99 639.96 639.99 8.6K
15:20 639.99 639.99 639.96 639.96 1.1K
15:21 639.96 639.96 639.96 639.96 2.5K
15:22 639.99 639.99 639.99 639.99 0.8K
15:23 639.99 639.99 639.97 639.97 0.5K
15:24 639.97 639.98 639.97 639.98 3.3K
15:25 639.98 640.00 639.98 639.98 0.3K
15:26 639.98 639.98 639.98 639.98 2.2K
15:27 639.98 639.99 639.98 639.99 9.7K
15:28 639.99 639.99 639.99 639.99 1.8K
15:29 639.99 640.00 639.99 640.00 1.7K
15:30 640.00 640.05 640.00 640.05 20.4K
15:31 640.08 640.08 640.05 640.07 1.5K
15:32 640.07 640.07 640.00 640.00 10.7K
15:33 640.02 640.02 640.02 640.02 3.2K
15:34 640.02 640.02 640.01 640.01 3.0K
15:35 640.01 640.01 640.01 640.01 1.2K
15:36 640.01 640.02 640.01 640.02 4.7K
15:37 640.02 640.02 639.98 639.98 2.5K
15:38 639.97 639.97 639.97 639.97 1.9K
15:39 639.98 639.98 639.98 639.98 0.4K
15:40 639.98 639.98 639.95 639.95 1.1K
15:41 639.95 639.95 639.93 639.93 0.4K
15:42 639.93 639.93 639.92 639.92 1.8K
15:43 639.92 639.92 639.92 639.92 50.9K
15:44 639.92 639.92 639.90 639.91 1.4K
15:45 639.91 639.91 639.90 639.90 0.4K
15:46 639.90 639.90 639.90 639.90 1.4K
15:47 639.90 639.90 639.88 639.88 0.1K
15:48 639.89 639.89 639.87 639.87 0.4K
15:49 639.87 639.87 639.87 639.87 3.1K
15:50 639.87 639.87 639.87 639.87 0.0K
15:51 639.83 639.86 639.83 639.86 6.8K
15:52 639.83 639.84 639.83 639.84 0.9K
15:53 639.84 639.84 639.84 639.84 0.1K
15:54 639.84 639.84 639.84 639.84 0.4K
15:55 639.85 639.85 639.84 639.84 3.2K
15:56 639.82 639.83 639.82 639.83 1.6K
15:57 639.91 639.92 639.91 639.92 1.9K
15:58 639.93 640.00 639.91 640.00 2.8K
15:59 640.03 640.03 639.99 639.99 3.0K
16:00 639.99 639.99 639.99 639.99 1.0K
16:01 639.99 639.99 639.99 639.99 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