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
09:30 640.40 640.40 640.38 640.38 15.6K
09:31 640.38 640.38 640.38 640.38 1.1K
09:32 640.38 640.38 640.38 640.38 0.0K
09:33 640.42 640.43 640.41 640.43 1.4K
09:34 640.43 640.43 640.42 640.42 1.2K
09:35 640.42 640.42 640.41 640.41 0.5K
09:36 640.41 640.41 640.41 640.41 0.0K
09:37 640.41 640.41 640.40 640.40 0.7K
09:38 640.40 640.40 640.32 640.32 0.1K
09:39 640.32 640.32 640.32 640.32 0.0K
09:40 640.32 640.32 640.32 640.32 0.0K
09:41 640.32 640.33 640.32 640.33 0.8K
09:42 640.33 640.43 640.33 640.43 0.7K
09:43 640.43 640.43 640.40 640.40 0.2K
09:44 640.40 640.41 640.40 640.41 0.5K
09:45 640.41 640.41 640.40 640.40 3.0K
09:46 640.40 640.40 640.40 640.40 0.0K
09:47 640.40 640.40 640.40 640.40 0.1K
09:48 640.40 640.40 640.40 640.40 0.0K
09:49 640.40 640.42 640.40 640.42 0.8K
09:50 640.42 640.42 640.42 640.42 0.2K
09:51 640.40 640.40 640.36 640.36 4.4K
09:52 640.36 640.36 640.36 640.36 0.0K
09:53 640.36 640.37 640.36 640.37 0.1K
09:54 640.37 640.37 640.37 640.37 0.0K
09:55 640.37 640.37 640.36 640.36 0.9K
09:56 640.36 640.36 640.36 640.36 0.0K
09:57 640.36 640.36 640.35 640.35 0.3K
09:58 640.30 640.31 640.30 640.31 0.3K
09:59 640.31 640.31 640.31 640.31 0.0K
10:00 640.31 640.31 640.31 640.31 1.1K
10:01 640.31 640.31 640.31 640.31 0.0K
10:02 640.31 640.31 640.31 640.31 0.0K
10:03 640.31 640.31 640.31 640.31 2.4K
10:04 640.31 640.31 640.31 640.31 0.0K
10:05 640.31 640.34 640.31 640.34 3.9K
10:06 640.34 640.34 640.34 640.34 0.0K
10:07 640.34 640.34 640.34 640.34 0.0K
10:08 640.34 640.35 640.34 640.35 0.2K
10:09 640.35 640.35 640.32 640.32 115.8K
10:10 640.32 640.32 640.31 640.31 1.9K
10:11 640.31 640.41 640.31 640.41 0.1K
10:12 640.41 640.41 640.41 640.41 0.7K
10:13 640.41 640.41 640.41 640.41 0.0K
10:14 640.41 640.41 640.41 640.41 0.0K
10:15 640.43 640.46 640.43 640.46 0.8K
10:16 640.46 640.46 640.45 640.45 1.5K
10:17 640.45 640.46 640.45 640.46 1.2K
10:18 640.46 640.47 640.46 640.47 0.6K
10:19 640.47 640.47 640.47 640.47 0.7K
10:20 640.47 640.47 640.47 640.47 0.0K
10:21 640.47 640.47 640.44 640.44 1.8K
10:22 640.44 640.46 640.44 640.46 100.2K
10:23 640.46 640.47 640.46 640.47 0.8K
10:24 640.47 640.47 640.47 640.47 1.1K
10:25 640.47 640.48 640.47 640.48 0.3K
10:26 640.48 640.48 640.48 640.48 0.0K
10:27 640.50 640.50 640.50 640.50 0.8K
10:28 640.50 640.50 640.50 640.50 0.0K
10:29 640.50 640.50 640.50 640.50 0.0K
10:30 640.50 640.50 640.50 640.50 0.0K
10:31 640.50 640.50 640.50 640.50 1.7K
10:32 640.50 640.50 640.50 640.50 0.9K
10:33 640.50 640.52 640.50 640.52 10.9K
10:34 640.52 640.54 640.52 640.54 0.2K
10:35 640.54 640.54 640.54 640.54 0.0K
10:36 640.54 640.54 640.54 640.54 0.0K
10:37 640.54 640.54 640.54 640.54 0.0K
10:38 640.54 640.54 640.54 640.54 0.0K
10:39 640.54 640.54 640.54 640.54 1.1K
10:40 640.54 640.56 640.54 640.56 0.5K
10:41 640.56 640.56 640.56 640.56 0.4K
10:42 640.56 640.57 640.56 640.57 0.1K
10:43 640.57 640.57 640.54 640.54 0.5K
10:44 640.54 640.54 640.53 640.53 1.0K
10:45 640.53 640.54 640.53 640.54 142.0K
10:46 640.54 640.54 640.53 640.53 1.5K
10:47 640.53 640.53 640.52 640.52 0.4K
10:48 640.52 640.52 640.52 640.52 0.0K
10:49 640.52 640.52 640.49 640.49 0.3K
10:50 640.49 640.49 640.46 640.46 0.6K
10:51 640.46 640.46 640.46 640.46 0.2K
10:52 640.46 640.46 640.46 640.46 0.8K
10:53 640.46 640.46 640.46 640.46 0.0K
10:54 640.46 640.46 640.46 640.46 0.0K
10:55 640.46 640.46 640.46 640.46 1.0K
10:56 640.46 640.46 640.46 640.46 0.3K
10:57 640.46 640.46 640.46 640.46 0.3K
10:58 640.46 640.46 640.44 640.44 0.8K
10:59 640.45 640.45 640.45 640.45 0.2K
11:00 640.45 640.45 640.45 640.45 0.0K
11:01 640.45 640.45 640.45 640.45 0.0K
11:02 640.43 640.43 640.39 640.39 3.3K
11:03 640.39 640.39 640.38 640.38 35.6K
11:04 640.38 640.38 640.38 640.38 0.0K
11:05 640.38 640.41 640.38 640.41 3.5K
11:06 640.41 640.46 640.41 640.46 9.9K
11:07 640.46 640.46 640.46 640.46 1.4K
11:08 640.46 640.46 640.46 640.46 0.8K
11:09 640.46 640.46 640.46 640.46 0.6K
11:10 640.46 640.49 640.46 640.49 2.1K
11:11 640.49 640.50 640.47 640.50 4.0K
11:12 640.50 640.50 640.50 640.50 0.2K
11:13 640.50 640.50 640.49 640.50 0.5K
11:14 640.50 640.50 640.48 640.48 0.6K
11:15 640.48 640.51 640.47 640.47 2.7K
11:16 640.47 640.47 640.47 640.47 0.2K
11:17 640.47 640.47 640.47 640.47 0.0K
11:18 640.47 640.47 640.47 640.47 0.0K
11:19 640.47 640.47 640.47 640.47 0.1K
11:20 640.47 640.47 640.47 640.47 1.5K
11:21 640.47 640.49 640.47 640.49 0.1K
11:22 640.49 640.49 640.49 640.49 0.0K
11:23 640.49 640.50 640.49 640.50 0.1K
11:24 640.50 640.50 640.50 640.50 0.4K
11:25 640.50 640.51 640.50 640.51 1.8K
11:26 640.52 640.52 640.52 640.52 0.4K
11:27 640.52 640.52 640.52 640.52 0.1K
11:28 640.52 640.52 640.50 640.50 0.7K
11:29 640.50 640.50 640.49 640.49 1.8K
11:30 640.49 640.49 640.48 640.48 2.2K
11:31 640.48 640.48 640.48 640.48 0.2K
11:32 640.48 640.48 640.48 640.48 0.6K
11:33 640.48 640.48 640.48 640.48 0.4K
11:34 640.48 640.48 640.48 640.48 0.0K
11:35 640.48 640.49 640.48 640.49 0.1K
11:36 640.49 640.49 640.49 640.49 0.9K
11:37 640.49 640.49 640.47 640.47 101.8K
11:38 640.47 640.47 640.47 640.47 1.8K
11:39 640.47 640.47 640.47 640.47 0.0K
11:40 640.47 640.47 640.47 640.47 0.1K
11:41 640.47 640.49 640.47 640.49 0.5K
11:42 640.49 640.50 640.49 640.50 46.9K
11:43 640.55 640.56 640.55 640.56 3.2K
11:44 640.56 640.56 640.56 640.56 0.2K
11:45 640.56 640.56 640.55 640.55 0.3K
11:46 640.55 640.55 640.55 640.55 2.8K
11:47 640.54 640.54 640.54 640.54 0.1K
11:48 640.54 640.54 640.54 640.54 0.0K
11:49 640.54 640.54 640.54 640.54 0.4K
11:50 640.54 640.55 640.54 640.55 0.3K
11:51 640.55 640.55 640.55 640.55 0.0K
11:52 640.55 640.55 640.55 640.55 6.3K
11:53 640.55 640.55 640.54 640.55 0.2K
11:54 640.55 640.55 640.55 640.55 1.1K
11:55 640.53 640.53 640.53 640.53 25.3K
11:56 640.53 640.53 640.53 640.53 0.0K
11:57 640.53 640.53 640.52 640.52 0.3K
11:58 640.53 640.53 640.53 640.53 0.7K
11:59 640.53 640.53 640.53 640.53 1.2K
12:00 640.53 640.55 640.53 640.55 2.7K
12:01 640.55 640.55 640.54 640.54 14.4K
12:02 640.54 640.54 640.54 640.54 0.0K
12:03 640.54 640.54 640.51 640.51 0.1K
12:04 640.51 640.51 640.51 640.51 0.2K
12:05 640.51 640.51 640.51 640.51 2.8K
12:06 640.51 640.51 640.51 640.51 0.7K
12:07 640.51 640.55 640.51 640.55 64.8K
12:08 640.55 640.55 640.55 640.55 50.1K
12:09 640.55 640.55 640.54 640.54 0.6K
12:10 640.55 640.55 640.54 640.54 0.6K
12:11 640.52 640.52 640.52 640.52 0.4K
12:12 640.52 640.52 640.52 640.52 14.7K
12:13 640.52 640.52 640.52 640.52 0.0K
12:14 640.52 640.52 640.50 640.50 1.0K
12:15 640.50 640.51 640.50 640.51 0.4K
12:16 640.51 640.51 640.51 640.51 0.0K
12:17 640.51 640.51 640.51 640.51 0.0K
12:18 640.51 640.51 640.51 640.51 0.0K
12:19 640.51 640.51 640.51 640.51 0.0K
12:20 640.51 640.51 640.50 640.50 1.0K
12:21 640.50 640.50 640.50 640.50 0.0K
12:22 640.50 640.50 640.50 640.50 17.4K
12:23 640.50 640.50 640.50 640.50 0.0K
12:24 640.50 640.50 640.50 640.50 118.2K
12:25 640.50 640.50 640.50 640.50 0.5K
12:26 640.50 640.51 640.50 640.51 0.7K
12:27 640.51 640.51 640.51 640.51 0.0K
12:28 640.51 640.51 640.50 640.50 2.2K
12:29 640.50 640.50 640.50 640.50 1.7K
12:30 640.50 640.50 640.48 640.48 3.2K
12:31 640.48 640.48 640.46 640.46 5.2K
12:32 640.46 640.46 640.45 640.45 0.6K
12:33 640.45 640.45 640.43 640.43 1.0K
12:34 640.43 640.43 640.43 640.43 1.1K
12:35 640.43 640.43 640.43 640.43 1.2K
12:36 640.43 640.43 640.43 640.43 0.0K
12:37 640.43 640.43 640.40 640.40 1.5K
12:38 640.40 640.40 640.39 640.39 40.0K
12:39 640.39 640.39 640.39 640.39 0.2K
12:40 640.39 640.39 640.39 640.39 0.0K
12:41 640.39 640.39 640.39 640.39 0.0K
12:42 640.39 640.39 640.37 640.37 0.2K
12:43 640.37 640.37 640.36 640.36 0.4K
12:44 640.36 640.36 640.36 640.36 0.0K
12:45 640.36 640.36 640.36 640.36 0.0K
12:46 640.36 640.36 640.35 640.35 16.8K
12:47 640.35 640.35 640.35 640.35 0.0K
12:48 640.35 640.35 640.35 640.35 0.1K
12:49 640.35 640.36 640.35 640.36 2.1K
12:50 640.36 640.36 640.36 640.36 0.2K
12:51 640.36 640.36 640.34 640.34 6.5K
12:52 640.34 640.35 640.34 640.34 2.3K
12:53 640.34 640.35 640.34 640.35 0.3K
12:54 640.34 640.34 640.34 640.34 0.7K
12:55 640.34 640.34 640.33 640.33 0.3K
12:56 640.34 640.36 640.34 640.36 1.9K
12:57 640.36 640.37 640.36 640.37 1.4K
12:58 640.38 640.40 640.38 640.40 0.8K
12:59 640.40 640.40 640.40 640.40 0.0K
13:00 640.40 640.40 640.40 640.40 0.1K
13:01 640.40 640.40 640.40 640.40 2.2K
13:02 640.40 640.40 640.40 640.40 8.6K
13:03 640.39 640.39 640.39 640.39 0.9K
13:04 640.39 640.39 640.39 640.39 5.0K
13:05 640.39 640.39 640.39 640.39 2.1K
13:06 640.39 640.39 640.39 640.39 0.0K
13:07 640.39 640.41 640.39 640.41 1.5K
13:08 640.41 640.42 640.41 640.42 0.7K
13:09 640.42 640.42 640.42 640.42 0.1K
13:10 640.42 640.42 640.42 640.42 0.1K
13:11 640.42 640.42 640.42 640.42 1.1K
13:12 640.42 640.42 640.42 640.42 0.1K
13:13 640.42 640.42 640.42 640.42 0.0K
13:14 640.42 640.42 640.42 640.42 4.1K
13:15 640.42 640.43 640.42 640.43 2.6K
13:16 640.43 640.43 640.43 640.43 1.5K
13:17 640.42 640.42 640.42 640.42 6.2K
13:18 640.42 640.42 640.42 640.42 1.0K
13:19 640.42 640.42 640.42 640.42 0.8K
13:20 640.42 640.42 640.42 640.42 1.0K
13:21 640.42 640.42 640.42 640.42 1.0K
13:22 640.43 640.43 640.43 640.43 0.6K
13:23 640.44 640.48 640.44 640.48 5.7K
13:24 640.49 640.49 640.49 640.49 7.6K
13:25 640.49 640.49 640.48 640.48 0.1K
13:26 640.48 640.48 640.48 640.48 1.5K
13:27 640.48 640.48 640.48 640.48 0.0K
13:28 640.48 640.48 640.48 640.48 1.5K
13:29 640.50 640.50 640.50 640.50 15.1K
13:30 640.50 640.51 640.50 640.51 3.8K
13:31 640.53 640.53 640.53 640.53 1.5K
13:32 640.53 640.57 640.53 640.57 1.2K
13:33 640.59 640.59 640.59 640.59 28.1K
13:34 640.59 640.59 640.59 640.59 0.5K
13:35 640.59 640.59 640.59 640.59 7.9K
13:36 640.59 640.59 640.59 640.59 1.1K
13:37 640.59 640.59 640.59 640.59 0.0K
13:38 640.59 640.59 640.59 640.59 0.0K
13:39 640.59 640.59 640.59 640.59 1.8K
13:40 640.59 640.60 640.59 640.60 0.5K
13:41 640.60 640.60 640.60 640.60 1.1K
13:42 640.60 640.60 640.60 640.60 0.0K
13:43 640.60 640.60 640.60 640.60 0.0K
13:44 640.60 640.60 640.60 640.60 0.8K
13:45 640.56 640.57 640.56 640.57 1.5K
13:46 640.59 640.59 640.59 640.59 0.1K
13:47 640.59 640.59 640.59 640.59 0.9K
13:48 640.59 640.59 640.56 640.56 2.0K
13:49 640.56 640.56 640.56 640.56 0.1K
13:50 640.56 640.59 640.56 640.59 2.2K
13:51 640.59 640.59 640.59 640.59 2.2K
13:52 640.59 640.65 640.59 640.65 2.5K
13:53 640.65 640.65 640.65 640.65 0.0K
13:54 640.68 640.68 640.64 640.64 2.3K
13:55 640.65 640.65 640.65 640.65 1.3K
13:56 640.66 640.66 640.64 640.64 1.3K
13:57 640.64 640.64 640.64 640.64 0.3K
13:58 640.64 640.65 640.64 640.65 1.1K
13:59 640.65 640.65 640.65 640.65 0.5K
14:00 640.65 640.65 640.64 640.64 0.2K
14:01 640.64 640.64 640.64 640.64 0.0K
14:02 640.64 640.64 640.64 640.64 0.0K
14:03 640.64 640.64 640.64 640.64 0.0K
14:04 640.64 640.64 640.62 640.62 0.8K
14:05 640.66 640.66 640.66 640.66 0.1K
14:06 640.66 640.68 640.66 640.68 1.1K
14:07 640.66 640.66 640.66 640.66 4.1K
14:08 640.64 640.65 640.64 640.65 0.3K
14:09 640.65 640.65 640.65 640.65 0.6K
14:10 640.65 640.65 640.65 640.65 2.2K
14:11 640.65 640.65 640.65 640.65 0.2K
14:12 640.65 640.65 640.65 640.65 0.0K
14:13 640.65 640.65 640.65 640.65 0.0K
14:14 640.64 640.64 640.64 640.64 0.3K
14:15 640.64 640.65 640.64 640.65 1.4K
14:16 640.65 640.65 640.65 640.65 0.0K
14:17 640.65 640.65 640.65 640.65 0.0K
14:18 640.64 640.64 640.63 640.63 1.6K
14:19 640.63 640.63 640.63 640.63 1.6K
14:20 640.63 640.63 640.63 640.63 0.7K
14:21 640.61 640.62 640.61 640.62 1.0K
14:22 640.62 640.62 640.62 640.62 0.2K
14:23 640.63 640.63 640.63 640.63 0.1K
14:24 640.63 640.63 640.63 640.63 0.0K
14:25 640.64 640.64 640.62 640.62 0.3K
14:26 640.62 640.62 640.62 640.62 0.3K
14:27 640.62 640.62 640.62 640.62 0.0K
14:28 640.62 640.62 640.62 640.62 2.8K
14:29 640.62 640.62 640.60 640.60 0.4K
14:30 640.60 640.60 640.60 640.60 0.0K
14:31 640.60 640.60 640.60 640.60 0.0K
14:32 640.59 640.59 640.54 640.54 42.9K
14:33 640.53 640.53 640.52 640.52 1.8K
14:34 640.52 640.53 640.52 640.52 1.1K
14:35 640.53 640.53 640.52 640.52 0.5K
14:36 640.52 640.52 640.52 640.52 0.6K
14:37 640.52 640.52 640.51 640.51 0.6K
14:38 640.51 640.51 640.51 640.51 0.3K
14:39 640.51 640.51 640.51 640.51 1.8K
14:40 640.51 640.51 640.51 640.51 0.0K
14:41 640.51 640.51 640.50 640.50 1.2K
14:42 640.50 640.50 640.50 640.50 1.1K
14:43 640.50 640.52 640.50 640.52 1.1K
14:44 640.52 640.52 640.52 640.52 0.0K
14:45 640.52 640.55 640.52 640.55 40.0K
14:46 640.55 640.55 640.55 640.55 2.0K
14:47 640.55 640.55 640.54 640.54 1.2K
14:48 640.54 640.54 640.54 640.54 1.3K
14:49 640.54 640.58 640.54 640.58 0.2K
14:50 640.56 640.56 640.56 640.56 0.4K
14:51 640.56 640.56 640.56 640.56 0.2K
14:52 640.56 640.56 640.56 640.56 0.0K
14:53 640.56 640.56 640.56 640.56 0.0K
14:54 640.56 640.56 640.55 640.55 0.5K
14:55 640.55 640.56 640.55 640.55 2.1K
14:56 640.55 640.55 640.55 640.55 0.2K
14:57 640.55 640.56 640.55 640.56 2.3K
14:58 640.56 640.56 640.56 640.56 0.0K
14:59 640.57 640.57 640.56 640.56 56.5K
15:00 640.56 640.57 640.56 640.57 15.9K
15:01 640.57 640.57 640.57 640.57 52.0K
15:02 640.58 640.58 640.58 640.58 20.7K
15:03 640.58 640.58 640.57 640.57 1.8K
15:04 640.55 640.55 640.55 640.55 0.3K
15:05 640.55 640.55 640.55 640.55 15.1K
15:06 640.53 640.53 640.51 640.51 26.2K
15:07 640.51 640.51 640.48 640.48 43.9K
15:08 640.49 640.49 640.48 640.49 3.3K
15:09 640.49 640.51 640.49 640.51 1.7K
15:10 640.51 640.52 640.51 640.52 1.6K
15:11 640.52 640.52 640.32 640.32 11.5K
15:12 640.32 640.32 640.31 640.31 5.1K
15:13 640.31 640.31 640.31 640.31 3.0K
15:14 640.31 640.31 640.31 640.31 0.0K
15:15 640.31 640.31 640.31 640.31 0.0K
15:16 640.31 640.31 640.14 640.14 21.1K
15:17 640.14 640.14 640.14 640.14 0.8K
15:18 640.14 640.14 640.14 640.14 0.7K
15:19 640.14 640.14 640.14 640.14 0.4K
15:20 640.14 640.14 640.14 640.14 51.4K
15:21 640.14 640.14 640.13 640.13 0.3K
15:22 640.13 640.21 640.13 640.21 1.2K
15:23 640.21 640.22 640.21 640.22 2.4K
15:24 640.22 640.22 640.22 640.22 1.6K
15:25 640.27 640.27 640.26 640.26 2.4K
15:26 640.26 640.26 640.26 640.26 0.0K
15:27 640.26 640.27 640.26 640.27 1.9K
15:28 640.27 640.27 640.26 640.26 1.6K
15:29 640.26 640.26 640.23 640.23 2.6K
15:30 640.23 640.23 640.17 640.17 3.6K
15:31 640.17 640.19 640.17 640.19 1.7K
15:32 640.19 640.19 640.13 640.13 4.5K
15:33 640.13 640.14 640.13 640.14 3.2K
15:34 640.14 640.14 640.14 640.14 0.8K
15:35 640.18 640.18 640.18 640.18 0.7K
15:36 640.18 640.18 640.18 640.18 2.0K
15:37 640.18 640.18 640.18 640.18 0.7K
15:38 640.19 640.19 640.17 640.17 3.0K
15:39 640.17 640.17 640.16 640.16 3.0K
15:40 640.14 640.14 640.14 640.14 3.1K
15:41 640.16 640.16 640.16 640.16 4.9K
15:42 640.15 640.15 640.14 640.14 4.2K
15:43 640.14 640.14 640.12 640.12 2.5K
15:44 640.13 640.13 640.12 640.12 3.7K
15:45 640.12 640.12 640.09 640.09 0.8K
15:46 640.08 640.08 640.03 640.03 8.9K
15:47 640.03 640.09 640.03 640.09 124.3K
15:48 640.07 640.07 640.07 640.07 0.6K
15:49 640.07 640.08 640.07 640.08 4.9K
15:50 640.08 640.08 640.08 640.08 0.2K
15:51 640.07 640.07 640.07 640.07 0.1K
15:52 640.07 640.07 640.07 640.07 0.0K
15:53 640.07 640.08 640.07 640.07 0.6K
15:54 640.06 640.07 640.06 640.07 1.0K
15:55 640.07 640.12 640.07 640.10 2.0K
15:56 640.10 640.10 640.09 640.09 0.4K
15:57 640.09 640.15 640.09 640.15 3.1K
15:58 640.17 640.17 640.17 640.17 0.8K
15:59 640.17 640.17 640.15 640.15 1.5K
16:00 640.13 640.13 640.13 640.13 1.2K
16:01 640.13 640.13 640.13 640.13 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