S

GSPTXPR
🏛️ カナダ →
679.32
最終更新: 2025-10-02
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
09:30 638.58 638.58 638.53 638.53 38.4K
09:31 638.55 638.55 638.55 638.55 2.1K
09:32 638.55 638.56 638.55 638.56 0.7K
09:33 638.56 638.56 638.53 638.53 1.5K
09:34 638.53 638.53 638.53 638.53 0.1K
09:35 638.53 638.54 638.53 638.54 1.5K
09:36 638.55 638.56 638.55 638.56 2.7K
09:37 638.56 638.58 638.56 638.58 1.4K
09:38 638.58 638.58 638.58 638.58 0.0K
09:39 638.61 638.61 638.61 638.61 1.8K
09:40 638.61 638.62 638.61 638.62 2.1K
09:41 638.62 638.62 638.62 638.62 0.1K
09:42 638.62 638.62 638.60 638.60 0.1K
09:43 638.60 638.62 638.60 638.62 4.1K
09:44 638.62 638.62 638.62 638.62 0.8K
09:45 638.60 638.60 638.59 638.59 0.8K
09:46 638.59 638.60 638.59 638.60 1.0K
09:47 638.60 638.64 638.60 638.64 1.2K
09:48 638.64 638.68 638.64 638.68 30.3K
09:49 638.68 638.70 638.68 638.70 8.8K
09:50 638.69 638.70 638.69 638.70 8.0K
09:51 638.70 638.70 638.70 638.70 0.0K
09:52 638.70 638.70 638.70 638.70 0.0K
09:53 638.70 638.70 638.66 638.66 0.4K
09:54 638.66 638.66 638.66 638.66 5.1K
09:55 638.66 638.66 638.66 638.66 1.4K
09:56 638.66 638.66 638.66 638.66 0.1K
09:57 638.66 638.67 638.66 638.67 26.5K
09:58 638.67 638.68 638.67 638.68 0.5K
09:59 638.68 638.69 638.68 638.69 0.4K
10:00 638.69 638.69 638.69 638.69 1.2K
10:01 638.72 638.73 638.72 638.73 0.7K
10:02 638.73 638.75 638.71 638.75 1.4K
10:03 638.77 638.77 638.77 638.77 0.1K
10:04 638.77 638.78 638.77 638.78 0.4K
10:05 638.78 638.79 638.78 638.78 1.9K
10:06 638.80 638.82 638.80 638.82 1.7K
10:07 638.82 638.82 638.82 638.82 5.5K
10:08 638.82 638.82 638.82 638.82 0.0K
10:09 638.81 638.81 638.81 638.81 3.7K
10:10 638.81 638.81 638.81 638.81 0.0K
10:11 638.81 638.83 638.81 638.83 20.1K
10:12 638.85 638.85 638.85 638.85 1.4K
10:13 638.85 638.85 638.85 638.85 32.5K
10:14 638.85 638.85 638.85 638.85 0.1K
10:15 638.85 638.85 638.85 638.85 0.0K
10:16 638.85 638.85 638.85 638.85 40.0K
10:17 638.86 638.87 638.86 638.87 1.5K
10:18 638.87 638.87 638.87 638.87 0.0K
10:19 638.84 638.86 638.84 638.85 0.7K
10:20 638.85 638.87 638.85 638.87 2.6K
10:21 638.87 638.89 638.87 638.89 2.0K
10:22 638.89 638.89 638.87 638.87 0.2K
10:23 638.87 638.87 638.87 638.87 0.4K
10:24 638.87 638.87 638.87 638.87 0.0K
10:25 638.87 638.87 638.87 638.87 3.5K
10:26 638.87 638.88 638.87 638.88 0.4K
10:27 638.88 638.88 638.88 638.88 0.5K
10:28 638.88 638.88 638.88 638.88 0.0K
10:29 638.97 638.97 638.97 638.97 3.0K
10:30 638.97 638.97 638.96 638.96 1.4K
10:31 638.99 638.99 638.99 638.99 0.6K
10:32 638.99 638.99 638.99 638.99 2.2K
10:33 638.99 639.03 638.99 639.03 5.9K
10:34 639.03 639.04 639.03 639.04 34.5K
10:35 639.13 639.16 639.13 639.16 3.0K
10:36 639.16 639.16 639.15 639.15 0.2K
10:37 639.15 639.15 639.15 639.15 0.0K
10:38 639.15 639.15 639.15 639.15 0.4K
10:39 639.15 639.17 639.15 639.16 2.0K
10:40 639.16 639.16 639.16 639.16 2.0K
10:41 639.16 639.17 639.16 639.17 5.7K
10:42 639.18 639.19 639.18 639.19 6.8K
10:43 639.19 639.19 639.19 639.19 0.1K
10:44 639.19 639.19 639.19 639.19 1.2K
10:45 639.19 639.19 639.19 639.19 1.0K
10:46 639.20 639.20 639.20 639.20 0.4K
10:47 639.20 639.20 639.20 639.20 0.2K
10:48 639.21 639.21 639.21 639.21 0.2K
10:49 639.21 639.21 639.21 639.21 0.1K
10:50 639.21 639.21 639.21 639.21 0.3K
10:51 639.20 639.20 639.20 639.20 0.9K
10:52 639.20 639.20 639.20 639.20 0.2K
10:53 639.20 639.20 639.20 639.20 1.2K
10:54 639.17 639.17 639.17 639.17 1.8K
10:55 639.17 639.17 639.16 639.16 3.6K
10:56 639.16 639.16 639.11 639.14 8.1K
10:57 639.13 639.14 639.13 639.14 23.6K
10:58 639.14 639.14 639.14 639.14 0.0K
10:59 639.14 639.14 639.14 639.14 7.6K
11:00 639.14 639.14 639.14 639.14 10.0K
11:01 639.14 639.16 639.14 639.16 13.6K
11:02 639.16 639.18 639.16 639.18 1.0K
11:03 639.18 639.18 639.18 639.18 3.5K
11:04 639.22 639.22 639.22 639.22 0.7K
11:05 639.22 639.22 639.22 639.22 1.8K
11:06 639.22 639.22 639.22 639.22 0.4K
11:07 639.22 639.23 639.22 639.23 71.1K
11:08 639.22 639.22 639.22 639.22 0.3K
11:09 639.21 639.21 639.21 639.21 3.8K
11:10 639.21 639.21 639.21 639.21 0.0K
11:11 639.21 639.21 639.21 639.21 0.0K
11:12 639.21 639.21 639.21 639.21 0.0K
11:13 639.21 639.25 639.21 639.25 2.5K
11:14 639.25 639.25 639.25 639.25 0.7K
11:15 639.25 639.26 639.25 639.26 1.9K
11:16 639.26 639.26 639.24 639.24 2.7K
11:17 639.25 639.25 639.24 639.24 3.6K
11:18 639.24 639.24 639.23 639.23 0.2K
11:19 639.25 639.25 639.19 639.22 26.9K
11:20 639.22 639.23 639.22 639.22 1.2K
11:21 639.21 639.21 639.19 639.19 5.9K
11:22 639.19 639.19 639.18 639.18 3.8K
11:23 639.18 639.19 639.18 639.19 1.0K
11:24 639.19 639.20 639.19 639.20 53.6K
11:25 639.20 639.20 639.19 639.19 0.5K
11:26 639.19 639.19 639.19 639.19 0.0K
11:27 639.19 639.19 639.19 639.19 0.0K
11:28 639.19 639.19 639.19 639.19 0.1K
11:29 639.19 639.19 639.18 639.18 2.3K
11:30 639.18 639.20 639.18 639.20 1.4K
11:31 639.20 639.22 639.20 639.22 5.0K
11:32 639.21 639.21 639.21 639.21 0.7K
11:33 639.21 639.21 639.21 639.21 0.6K
11:34 639.21 639.21 639.21 639.21 0.6K
11:35 639.20 639.21 639.20 639.21 5.3K
11:36 639.21 639.21 639.20 639.20 0.4K
11:37 639.20 639.20 639.19 639.19 0.2K
11:38 639.19 639.19 639.17 639.17 0.1K
11:39 639.17 639.17 639.17 639.17 2.4K
11:40 639.17 639.17 639.17 639.17 0.6K
11:41 639.17 639.17 639.17 639.17 0.4K
11:42 639.15 639.15 639.15 639.15 25.3K
11:43 639.15 639.17 639.15 639.17 0.8K
11:44 639.17 639.17 639.13 639.14 0.8K
11:45 639.14 639.15 639.14 639.15 0.6K
11:46 639.15 639.15 639.15 639.15 1.1K
11:47 639.15 639.15 639.13 639.13 10.1K
11:48 639.13 639.14 639.13 639.13 2.5K
11:49 639.13 639.18 639.12 639.18 2.5K
11:50 639.20 639.20 639.20 639.20 1.4K
11:51 639.20 639.20 639.19 639.19 1.6K
11:52 639.19 639.19 639.19 639.19 0.0K
11:53 639.19 639.19 639.19 639.19 1.3K
11:54 639.20 639.20 639.19 639.19 0.8K
11:55 639.19 639.20 639.19 639.20 0.5K
11:56 639.19 639.19 639.18 639.18 1.1K
11:57 639.17 639.17 639.17 639.17 0.9K
11:58 639.17 639.17 639.16 639.16 1.2K
11:59 639.16 639.18 639.16 639.17 6.6K
12:00 639.17 639.17 639.14 639.14 0.4K
12:01 639.12 639.14 639.12 639.14 8.2K
12:02 639.14 639.14 639.12 639.12 1.0K
12:03 639.12 639.12 639.12 639.12 0.1K
12:04 639.12 639.14 639.12 639.14 1.2K
12:05 639.14 639.14 639.14 639.14 0.6K
12:06 639.14 639.14 639.14 639.14 2.4K
12:07 639.14 639.14 639.13 639.13 1.8K
12:08 639.13 639.14 639.13 639.14 0.9K
12:09 639.14 639.14 639.13 639.13 5.7K
12:10 639.15 639.15 639.14 639.14 3.2K
12:11 639.14 639.14 639.14 639.14 4.9K
12:12 639.14 639.14 639.14 639.14 0.5K
12:13 639.14 639.14 639.14 639.14 0.1K
12:14 639.14 639.14 639.13 639.13 0.2K
12:15 639.14 639.14 639.14 639.14 3.6K
12:16 639.13 639.14 639.13 639.14 1.0K
12:17 639.14 639.14 639.14 639.14 0.5K
12:18 639.14 639.14 639.14 639.14 0.1K
12:19 639.14 639.19 639.14 639.19 2.2K
12:20 639.19 639.19 639.19 639.19 3.1K
12:21 639.19 639.19 639.19 639.19 5.0K
12:22 639.19 639.20 639.19 639.20 0.5K
12:23 639.19 639.20 639.15 639.15 6.5K
12:24 639.15 639.15 639.15 639.15 0.6K
12:25 639.15 639.21 639.15 639.21 4.2K
12:26 639.21 639.21 639.16 639.16 1.0K
12:27 639.16 639.16 639.16 639.16 2.7K
12:28 639.16 639.16 639.16 639.16 0.0K
12:29 639.16 639.16 639.16 639.16 0.0K
12:30 639.16 639.16 639.15 639.15 1.6K
12:31 639.15 639.15 639.15 639.15 4.4K
12:32 639.15 639.15 639.13 639.13 2.4K
12:33 639.13 639.14 639.13 639.14 4.2K
12:34 639.14 639.15 639.14 639.15 6.5K
12:35 639.15 639.18 639.15 639.18 0.9K
12:36 639.18 639.18 639.18 639.18 0.0K
12:37 639.18 639.18 639.18 639.18 0.0K
12:38 639.18 639.18 639.18 639.18 2.4K
12:39 639.18 639.18 639.18 639.18 0.3K
12:40 639.18 639.18 639.18 639.18 0.1K
12:41 639.16 639.16 639.16 639.16 1.2K
12:42 639.16 639.16 639.16 639.16 2.4K
12:43 639.16 639.18 639.16 639.18 0.1K
12:44 639.15 639.15 639.15 639.15 0.4K
12:45 639.15 639.15 639.15 639.15 15.3K
12:46 639.15 639.15 639.15 639.15 0.0K
12:47 639.20 639.22 639.19 639.22 7.2K
12:48 639.21 639.21 639.21 639.21 0.7K
12:49 639.22 639.22 639.22 639.22 0.8K
12:50 639.22 639.22 639.22 639.22 0.4K
12:51 639.22 639.22 639.22 639.22 0.1K
12:52 639.22 639.25 639.22 639.25 0.2K
12:53 639.25 639.25 639.25 639.25 0.1K
12:54 639.25 639.25 639.24 639.24 2.5K
12:55 639.24 639.24 639.24 639.24 0.0K
12:56 639.24 639.26 639.24 639.26 0.5K
12:57 639.25 639.27 639.25 639.26 5.0K
12:58 639.26 639.27 639.26 639.27 1.6K
12:59 639.27 639.28 639.27 639.28 3.9K
13:00 639.28 639.28 639.28 639.28 0.2K
13:01 639.28 639.28 639.28 639.28 0.5K
13:02 639.28 639.28 639.28 639.28 20.7K
13:03 639.28 639.32 639.28 639.32 1.5K
13:04 639.32 639.32 639.32 639.32 0.1K
13:05 639.36 639.36 639.36 639.36 0.1K
13:06 639.36 639.36 639.35 639.35 0.4K
13:07 639.35 639.36 639.35 639.36 5.2K
13:08 639.36 639.36 639.36 639.36 0.3K
13:09 639.36 639.37 639.36 639.37 3.2K
13:10 639.36 639.44 639.36 639.44 0.2K
13:11 639.47 639.47 639.47 639.47 1.0K
13:12 639.47 639.47 639.47 639.47 0.0K
13:13 639.46 639.47 639.46 639.47 0.5K
13:14 639.47 639.47 639.44 639.44 1.0K
13:15 639.44 639.44 639.43 639.43 1.0K
13:16 639.43 639.46 639.43 639.46 0.7K
13:17 639.48 639.48 639.48 639.48 9.2K
13:18 639.48 639.48 639.48 639.48 0.2K
13:19 639.48 639.48 639.47 639.47 0.3K
13:20 639.50 639.53 639.50 639.53 8.8K
13:21 639.54 639.54 639.54 639.54 0.3K
13:22 639.56 639.56 639.56 639.56 0.4K
13:23 639.56 639.56 639.56 639.56 0.0K
13:24 639.56 639.57 639.56 639.57 0.1K
13:25 639.57 639.57 639.56 639.56 0.8K
13:26 639.56 639.56 639.56 639.56 0.0K
13:27 639.56 639.56 639.55 639.55 0.7K
13:28 639.55 639.55 639.55 639.55 1.0K
13:29 639.56 639.56 639.56 639.56 2.8K
13:30 639.55 639.55 639.54 639.54 2.1K
13:31 639.54 639.55 639.54 639.54 1.4K
13:32 639.54 639.54 639.54 639.54 0.0K
13:33 639.54 639.54 639.54 639.54 0.1K
13:34 639.54 639.54 639.49 639.49 4.3K
13:35 639.49 639.50 639.49 639.49 0.7K
13:36 639.48 639.49 639.48 639.49 2.1K
13:37 639.49 639.51 639.49 639.51 0.2K
13:38 639.52 639.52 639.52 639.52 0.4K
13:39 639.52 639.53 639.52 639.53 3.4K
13:40 639.53 639.58 639.53 639.58 1.0K
13:41 639.58 639.58 639.58 639.58 1.9K
13:42 639.58 639.59 639.58 639.59 0.9K
13:43 639.59 639.60 639.59 639.60 0.7K
13:44 639.60 639.62 639.60 639.62 0.7K
13:45 639.62 639.62 639.62 639.62 1.8K
13:46 639.62 639.63 639.62 639.63 1.4K
13:47 639.63 639.63 639.57 639.57 1.1K
13:48 639.60 639.61 639.60 639.60 2.6K
13:49 639.61 639.62 639.61 639.62 2.7K
13:50 639.62 639.62 639.62 639.62 1.2K
13:51 639.62 639.63 639.62 639.63 0.1K
13:52 639.63 639.63 639.63 639.63 0.0K
13:53 639.63 639.63 639.63 639.63 0.0K
13:54 639.63 639.63 639.63 639.63 7.0K
13:55 639.63 639.63 639.63 639.63 0.5K
13:56 639.63 639.63 639.63 639.63 1.6K
13:57 639.63 639.63 639.63 639.63 0.0K
13:58 639.63 639.63 639.63 639.63 0.0K
13:59 639.60 639.60 639.60 639.60 0.2K
14:00 639.62 639.62 639.62 639.62 0.3K
14:01 639.62 639.62 639.62 639.62 0.1K
14:02 639.62 639.62 639.62 639.62 0.3K
14:03 639.62 639.62 639.62 639.62 0.0K
14:04 639.62 639.62 639.62 639.62 3.6K
14:05 639.62 639.62 639.62 639.62 0.0K
14:06 639.62 639.62 639.62 639.62 0.3K
14:07 639.62 639.62 639.61 639.61 1.0K
14:08 639.61 639.62 639.61 639.62 0.5K
14:09 639.62 639.63 639.62 639.63 0.3K
14:10 639.63 639.68 639.63 639.68 1.9K
14:11 639.68 639.68 639.68 639.68 0.2K
14:12 639.68 639.76 639.68 639.76 1.2K
14:13 639.76 639.76 639.76 639.76 0.4K
14:14 639.76 639.76 639.76 639.76 0.0K
14:15 639.76 639.76 639.76 639.76 0.0K
14:16 639.82 639.82 639.79 639.79 6.3K
14:17 639.79 639.79 639.79 639.79 0.8K
14:18 639.79 639.81 639.79 639.81 1.3K
14:19 639.81 639.82 639.81 639.82 1.7K
14:20 639.82 639.82 639.82 639.82 0.1K
14:21 639.82 639.82 639.82 639.82 0.5K
14:22 639.82 639.82 639.79 639.79 0.5K
14:23 639.79 639.79 639.79 639.79 0.0K
14:24 639.79 639.79 639.79 639.79 0.2K
14:25 639.79 639.91 639.79 639.91 0.2K
14:26 639.91 639.91 639.91 639.91 0.1K
14:27 639.90 639.91 639.90 639.91 0.9K
14:28 639.91 639.91 639.90 639.90 1.5K
14:29 639.90 639.90 639.89 639.89 1.0K
14:30 639.89 639.89 639.89 639.89 0.0K
14:31 639.89 639.89 639.89 639.89 0.2K
14:32 639.89 639.89 639.88 639.88 0.1K
14:33 639.88 639.95 639.88 639.95 3.0K
14:34 639.95 639.95 639.95 639.95 1.8K
14:35 639.95 639.95 639.95 639.95 1.0K
14:36 639.95 639.95 639.95 639.95 0.0K
14:37 639.95 639.95 639.95 639.95 0.6K
14:38 639.95 639.95 639.95 639.95 2.0K
14:39 639.95 639.95 639.95 639.95 0.0K
14:40 639.95 639.95 639.95 639.95 1.9K
14:41 639.95 639.96 639.95 639.96 4.1K
14:42 639.95 639.96 639.95 639.96 1.0K
14:43 639.96 639.96 639.96 639.96 0.0K
14:44 639.96 639.96 639.95 639.95 4.3K
14:45 639.96 639.97 639.96 639.97 1.8K
14:46 639.97 639.97 639.96 639.96 0.5K
14:47 639.96 639.96 639.96 639.96 0.2K
14:48 639.96 639.96 639.96 639.96 0.0K
14:49 639.95 639.95 639.95 639.95 0.7K
14:50 639.95 639.99 639.95 639.99 2.8K
14:51 640.02 640.02 640.02 640.02 0.4K
14:52 640.03 640.03 640.03 640.03 1.8K
14:53 640.03 640.03 640.03 640.03 2.3K
14:54 640.03 640.03 640.03 640.03 0.0K
14:55 640.03 640.03 640.03 640.03 0.0K
14:56 640.03 640.03 640.00 640.00 0.3K
14:57 639.98 639.98 639.98 639.98 0.9K
14:58 639.98 640.00 639.98 640.00 4.0K
14:59 640.00 640.00 640.00 640.00 0.0K
15:00 640.00 640.00 640.00 640.00 1.1K
15:01 640.00 640.00 640.00 640.00 0.3K
15:02 640.00 640.00 640.00 640.00 0.5K
15:03 640.00 640.00 640.00 640.00 0.0K
15:04 640.00 640.00 640.00 640.00 1.7K
15:05 640.00 640.00 640.00 640.00 1.2K
15:06 640.00 640.00 640.00 640.00 0.3K
15:07 640.00 640.00 640.00 640.00 0.9K
15:08 640.00 640.00 640.00 640.00 0.9K
15:09 640.00 640.01 640.00 640.01 3.3K
15:10 640.01 640.01 640.01 640.01 0.2K
15:11 640.01 640.02 640.01 640.01 1.7K
15:12 640.01 640.01 640.01 640.01 0.6K
15:13 640.01 640.01 640.01 640.01 1.8K
15:14 640.01 640.01 640.01 640.01 0.0K
15:15 640.02 640.02 640.02 640.02 2.1K
15:16 640.02 640.02 640.02 640.02 0.0K
15:17 640.02 640.02 640.02 640.02 0.2K
15:18 640.02 640.03 640.02 640.03 1.2K
15:19 640.04 640.08 640.03 640.08 0.5K
15:20 640.08 640.11 640.08 640.11 2.3K
15:21 640.11 640.11 640.11 640.11 0.3K
15:22 640.11 640.11 640.10 640.10 2.6K
15:23 640.09 640.09 640.09 640.09 0.5K
15:24 640.09 640.09 640.08 640.08 1.0K
15:25 640.08 640.08 640.05 640.05 1.5K
15:26 640.05 640.05 640.05 640.05 0.5K
15:27 640.05 640.05 640.05 640.05 1.8K
15:28 640.07 640.07 640.07 640.07 1.2K
15:29 640.07 640.10 640.07 640.10 6.2K
15:30 640.11 640.11 640.11 640.11 1.0K
15:31 640.11 640.13 640.11 640.13 3.2K
15:32 640.13 640.13 640.13 640.13 0.2K
15:33 640.13 640.13 640.12 640.12 0.4K
15:34 640.13 640.13 640.13 640.13 0.3K
15:35 640.13 640.13 640.13 640.13 0.0K
15:36 640.14 640.14 640.14 640.14 1.4K
15:37 640.14 640.14 640.11 640.11 1.1K
15:38 640.11 640.12 640.11 640.12 1.0K
15:39 640.13 640.13 640.12 640.12 0.7K
15:40 640.12 640.14 640.12 640.14 2.4K
15:41 640.14 640.15 640.14 640.15 1.9K
15:42 640.15 640.15 640.15 640.15 2.3K
15:43 640.12 640.13 640.12 640.13 2.4K
15:44 640.13 640.13 640.13 640.13 0.4K
15:45 640.11 640.11 640.11 640.11 0.1K
15:46 640.11 640.12 640.11 640.12 1.5K
15:47 640.14 640.14 640.14 640.14 1.4K
15:48 640.14 640.14 640.14 640.14 0.3K
15:49 640.14 640.14 640.14 640.14 0.1K
15:50 640.14 640.18 640.14 640.18 1.0K
15:51 640.18 640.19 640.18 640.19 18.1K
15:52 640.19 640.19 640.18 640.18 1.8K
15:53 640.18 640.18 640.15 640.15 4.5K
15:54 640.15 640.15 640.12 640.12 1.4K
15:55 640.11 640.11 640.08 640.08 3.3K
15:56 640.08 640.10 640.08 640.10 3.0K
15:57 640.14 640.16 640.14 640.15 9.3K
15:58 640.18 640.25 640.18 640.20 3.8K
15:59 640.19 640.22 640.19 640.21 3.0K
16:00 640.16 640.16 640.16 640.16 1.8K
16:01 640.16 640.16 640.16 640.16 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