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
09:30 640.16 640.16 640.14 640.14 10.6K
09:31 640.14 640.14 640.12 640.13 2.1K
09:32 640.13 640.13 640.13 640.13 0.0K
09:33 640.13 640.16 640.13 640.16 0.1K
09:34 640.16 640.16 640.14 640.14 7.8K
09:35 640.14 640.14 640.14 640.14 0.2K
09:36 640.14 640.14 640.14 640.14 0.0K
09:37 640.15 640.15 640.15 640.15 3.3K
09:38 640.17 640.17 640.17 640.17 1.0K
09:39 640.17 640.18 640.17 640.18 0.6K
09:40 640.18 640.20 640.18 640.20 0.7K
09:41 640.20 640.20 640.20 640.20 0.0K
09:42 640.20 640.21 640.20 640.21 2.8K
09:43 640.21 640.21 640.15 640.15 7.7K
09:44 640.15 640.15 640.13 640.13 0.4K
09:45 640.13 640.13 640.13 640.13 0.0K
09:46 640.13 640.14 640.13 640.14 1.3K
09:47 640.14 640.14 640.08 640.08 2.5K
09:48 640.08 640.08 640.06 640.06 4.4K
09:49 640.06 640.06 640.06 640.06 0.0K
09:50 640.06 640.06 640.06 640.06 1.1K
09:51 640.07 640.11 640.07 640.11 1.1K
09:52 640.11 640.11 640.11 640.11 0.0K
09:53 640.11 640.11 640.11 640.11 0.0K
09:54 640.11 640.11 640.08 640.09 1.0K
09:55 640.09 640.09 640.09 640.09 2.0K
09:56 640.09 640.10 640.09 640.10 0.9K
09:57 640.10 640.10 640.10 640.10 0.0K
09:58 640.10 640.10 640.10 640.10 0.0K
09:59 640.10 640.10 640.09 640.09 25.0K
10:00 640.09 640.09 640.09 640.09 0.0K
10:01 640.09 640.09 640.08 640.08 0.1K
10:02 640.08 640.08 640.06 640.06 8.7K
10:03 640.04 640.04 640.04 640.04 28.0K
10:04 640.08 640.08 640.08 640.08 2.3K
10:05 640.08 640.08 640.07 640.07 1.1K
10:06 640.07 640.07 640.07 640.07 0.0K
10:07 640.07 640.07 640.06 640.06 2.7K
10:08 640.06 640.06 640.05 640.05 0.3K
10:09 640.05 640.05 640.05 640.05 4.8K
10:10 640.05 640.06 640.05 640.06 20.1K
10:11 640.06 640.06 640.06 640.06 0.0K
10:12 640.06 640.06 640.02 640.02 4.4K
10:13 640.02 640.02 640.02 640.02 0.0K
10:14 640.02 640.02 640.02 640.02 0.0K
10:15 640.03 640.03 640.03 640.03 0.2K
10:16 640.03 640.03 640.02 640.02 24.9K
10:17 640.02 640.02 640.02 640.02 0.3K
10:18 640.02 640.02 640.02 640.02 0.0K
10:19 640.04 640.04 640.04 640.04 1.3K
10:20 640.04 640.04 640.04 640.04 1.0K
10:21 640.04 640.05 640.03 640.03 1.7K
10:22 640.04 640.04 640.04 640.04 0.7K
10:23 640.04 640.04 640.04 640.04 0.0K
10:24 640.04 640.04 640.04 640.04 0.0K
10:25 640.04 640.04 640.04 640.04 0.0K
10:26 640.04 640.04 640.04 640.04 10.5K
10:27 640.04 640.04 640.04 640.04 34.8K
10:28 640.04 640.04 640.04 640.04 0.0K
10:29 640.04 640.04 640.04 640.04 0.0K
10:30 640.04 640.04 640.04 640.04 50.0K
10:31 640.05 640.05 640.05 640.05 0.5K
10:32 640.05 640.05 640.02 640.02 10.4K
10:33 640.02 640.02 640.02 640.02 0.4K
10:34 640.02 640.02 640.00 640.00 1.1K
10:35 639.98 639.98 639.98 639.98 4.8K
10:36 639.98 639.98 639.95 639.95 1.4K
10:37 639.95 639.95 639.95 639.95 0.1K
10:38 639.95 639.95 639.95 639.95 0.0K
10:39 639.95 639.96 639.95 639.96 15.2K
10:40 639.96 640.00 639.96 640.00 2.4K
10:41 640.02 640.03 640.00 640.00 26.4K
10:42 640.00 640.00 640.00 640.00 0.0K
10:43 640.00 640.00 640.00 640.00 0.6K
10:44 640.00 640.00 640.00 640.00 0.0K
10:45 640.01 640.04 640.01 640.04 1.6K
10:46 640.04 640.04 640.02 640.02 0.2K
10:47 640.02 640.02 640.02 640.02 0.0K
10:48 640.02 640.02 640.02 640.02 53.4K
10:49 640.02 640.02 640.02 640.02 0.0K
10:50 640.02 640.02 640.02 640.02 1.3K
10:51 640.02 640.02 640.00 640.00 1.1K
10:52 639.97 639.97 639.96 639.96 2.9K
10:53 639.98 639.98 639.98 639.98 0.3K
10:54 639.98 639.98 639.97 639.97 1.6K
10:55 639.97 639.97 639.96 639.96 0.2K
10:56 639.96 639.97 639.96 639.97 0.4K
10:57 639.97 639.98 639.97 639.98 0.2K
10:58 639.97 639.97 639.97 639.97 10.3K
10:59 639.98 639.98 639.97 639.97 8.0K
11:00 639.97 640.00 639.97 640.00 3.8K
11:01 640.00 640.00 640.00 640.00 1.5K
11:02 640.00 640.00 639.95 639.96 3.8K
11:03 639.94 639.94 639.93 639.93 1.5K
11:04 639.96 639.96 639.95 639.95 3.4K
11:05 639.95 639.95 639.93 639.93 1.9K
11:06 639.93 639.94 639.93 639.94 0.8K
11:07 639.94 639.94 639.90 639.90 1.5K
11:08 639.90 639.90 639.84 639.89 4.9K
11:09 639.89 639.89 639.89 639.89 15.8K
11:10 639.89 639.89 639.89 639.89 6.4K
11:11 639.90 639.90 639.90 639.90 1.7K
11:12 639.90 639.90 639.89 639.89 0.8K
11:13 639.89 639.89 639.89 639.89 0.6K
11:14 639.89 639.89 639.89 639.89 0.3K
11:15 639.89 639.91 639.89 639.91 20.2K
11:16 639.91 639.91 639.91 639.91 0.0K
11:17 639.91 639.91 639.90 639.90 0.9K
11:18 639.90 639.97 639.90 639.96 8.9K
11:19 639.96 640.01 639.96 640.01 2.5K
11:20 640.01 640.02 640.01 640.02 50.8K
11:21 640.02 640.02 640.02 640.02 0.1K
11:22 640.02 640.02 640.02 640.02 0.0K
11:23 640.01 640.01 639.99 639.99 15.7K
11:24 639.99 639.99 639.98 639.98 25.1K
11:25 639.98 639.99 639.98 639.99 21.3K
11:26 639.99 639.99 639.99 639.99 0.2K
11:27 639.99 640.00 639.99 640.00 1.7K
11:28 640.00 640.00 639.99 639.99 2.8K
11:29 639.99 640.01 639.99 640.01 0.2K
11:30 640.01 640.01 640.01 640.01 0.0K
11:31 640.02 640.03 640.02 640.03 5.7K
11:32 640.04 640.04 640.02 640.02 3.4K
11:33 640.03 640.03 640.03 640.03 1.9K
11:34 640.03 640.04 640.03 640.04 0.8K
11:35 640.04 640.04 640.02 640.02 0.4K
11:36 640.05 640.05 640.05 640.05 9.0K
11:37 640.05 640.05 640.05 640.05 10.4K
11:38 640.05 640.05 640.05 640.05 0.0K
11:39 640.05 640.05 640.05 640.05 1.1K
11:40 640.05 640.05 640.05 640.05 1.2K
11:41 640.05 640.05 640.05 640.05 1.0K
11:42 640.05 640.06 640.05 640.06 1.9K
11:43 640.07 640.08 640.07 640.08 2.5K
11:44 640.08 640.11 640.08 640.11 1.9K
11:45 640.11 640.11 640.11 640.11 0.0K
11:46 640.11 640.14 640.11 640.14 0.6K
11:47 640.14 640.14 640.11 640.11 1.1K
11:48 640.11 640.16 640.11 640.16 84.7K
11:49 640.15 640.16 640.15 640.15 2.1K
11:50 640.15 640.15 640.14 640.14 2.0K
11:51 640.14 640.14 640.14 640.14 0.0K
11:52 640.14 640.14 640.14 640.14 0.0K
11:53 640.14 640.14 640.14 640.14 0.0K
11:54 640.15 640.15 640.15 640.15 0.2K
11:55 640.15 640.15 640.14 640.14 0.7K
11:56 640.14 640.14 640.14 640.14 0.0K
11:57 640.14 640.14 640.14 640.14 1.2K
11:58 640.14 640.14 640.14 640.14 0.2K
11:59 640.14 640.15 640.14 640.15 0.1K
12:00 640.15 640.15 640.15 640.15 1.0K
12:01 640.15 640.15 640.15 640.15 0.4K
12:02 640.16 640.16 640.15 640.16 4.2K
12:03 640.16 640.16 640.15 640.15 0.1K
12:04 640.15 640.15 640.15 640.15 0.0K
12:05 640.17 640.17 640.17 640.17 0.1K
12:06 640.19 640.19 640.19 640.19 2.7K
12:07 640.19 640.19 640.19 640.19 0.2K
12:08 640.21 640.21 640.21 640.21 0.5K
12:09 640.21 640.21 640.21 640.21 0.0K
12:10 640.21 640.21 640.21 640.21 1.1K
12:11 640.21 640.23 640.21 640.23 0.2K
12:12 640.22 640.22 640.22 640.22 2.1K
12:13 640.22 640.22 640.22 640.22 0.1K
12:14 640.22 640.22 640.22 640.22 0.5K
12:15 640.22 640.22 640.22 640.22 0.1K
12:16 640.20 640.20 640.20 640.20 2.5K
12:17 640.20 640.20 640.20 640.20 0.7K
12:18 640.20 640.20 640.20 640.20 0.0K
12:19 640.20 640.20 640.18 640.18 2.6K
12:20 640.20 640.20 640.20 640.20 0.5K
12:21 640.20 640.20 640.20 640.20 0.0K
12:22 640.21 640.22 640.21 640.22 2.1K
12:23 640.23 640.24 640.23 640.24 2.1K
12:24 640.29 640.29 640.28 640.28 2.8K
12:25 640.29 640.29 640.29 640.29 0.6K
12:26 640.29 640.29 640.29 640.29 0.0K
12:27 640.29 640.29 640.29 640.29 0.0K
12:28 640.29 640.29 640.29 640.29 0.4K
12:29 640.29 640.29 640.29 640.29 0.0K
12:30 640.29 640.29 640.29 640.29 0.0K
12:31 640.29 640.29 640.29 640.29 0.0K
12:32 640.29 640.29 640.29 640.29 0.0K
12:33 640.29 640.29 640.29 640.29 0.3K
12:34 640.29 640.29 640.29 640.29 0.0K
12:35 640.29 640.29 640.28 640.28 0.1K
12:36 640.28 640.28 640.28 640.28 0.0K
12:37 640.28 640.28 640.28 640.28 0.0K
12:38 640.28 640.28 640.28 640.28 0.4K
12:39 640.28 640.28 640.28 640.28 3.4K
12:40 640.28 640.30 640.28 640.30 4.0K
12:41 640.30 640.30 640.29 640.29 2.3K
12:42 640.29 640.29 640.27 640.27 0.8K
12:43 640.27 640.28 640.27 640.28 1.1K
12:44 640.28 640.32 640.28 640.32 1.7K
12:45 640.32 640.33 640.32 640.33 0.4K
12:46 640.33 640.36 640.33 640.36 4.4K
12:47 640.35 640.35 640.35 640.35 1.7K
12:48 640.33 640.33 640.30 640.30 2.4K
12:49 640.30 640.32 640.30 640.32 0.6K
12:50 640.32 640.32 640.31 640.31 0.3K
12:51 640.31 640.31 640.30 640.30 3.0K
12:52 640.33 640.34 640.33 640.34 3.4K
12:53 640.34 640.34 640.34 640.34 0.0K
12:54 640.34 640.37 640.34 640.37 2.3K
12:55 640.37 640.38 640.37 640.38 5.1K
12:56 640.38 640.39 640.38 640.39 1.7K
12:57 640.40 640.40 640.39 640.39 0.8K
12:58 640.39 640.39 640.39 640.39 0.8K
12:59 640.39 640.39 640.39 640.39 1.4K
13:00 640.43 640.43 640.43 640.43 1.0K
13:01 640.43 640.43 640.43 640.43 0.2K
13:02 640.43 640.43 640.43 640.43 0.3K
13:03 640.43 640.44 640.43 640.44 10.5K
13:04 640.44 640.45 640.44 640.45 2.4K
13:05 640.45 640.45 640.45 640.45 0.0K
13:06 640.45 640.45 640.45 640.45 0.2K
13:07 640.45 640.45 640.45 640.45 1.8K
13:08 640.45 640.45 640.42 640.42 2.2K
13:09 640.42 640.42 640.42 640.42 0.0K
13:10 640.44 640.44 640.43 640.44 2.7K
13:11 640.44 640.44 640.44 640.44 1.7K
13:12 640.43 640.43 640.43 640.43 1.3K
13:13 640.40 640.40 640.40 640.40 0.6K
13:14 640.40 640.42 640.40 640.42 1.1K
13:15 640.42 640.42 640.40 640.40 3.2K
13:16 640.40 640.44 640.40 640.43 20.6K
13:17 640.48 640.48 640.48 640.48 0.7K
13:18 640.50 640.50 640.50 640.50 1.0K
13:19 640.50 640.51 640.50 640.51 0.3K
13:20 640.51 640.52 640.51 640.52 0.1K
13:21 640.52 640.52 640.52 640.52 0.0K
13:22 640.52 640.52 640.50 640.50 0.8K
13:23 640.50 640.51 640.50 640.51 25.0K
13:24 640.51 640.52 640.51 640.52 1.1K
13:25 640.52 640.52 640.52 640.52 0.0K
13:26 640.52 640.52 640.52 640.52 0.0K
13:27 640.51 640.51 640.51 640.51 0.3K
13:28 640.51 640.51 640.51 640.51 1.8K
13:29 640.51 640.51 640.51 640.51 5.0K
13:30 640.51 640.51 640.50 640.50 1.4K
13:31 640.50 640.50 640.49 640.49 1.0K
13:32 640.49 640.49 640.49 640.49 1.5K
13:33 640.49 640.49 640.47 640.47 1.8K
13:34 640.47 640.47 640.45 640.45 1.2K
13:35 640.45 640.45 640.45 640.45 0.0K
13:36 640.45 640.45 640.45 640.45 0.0K
13:37 640.45 640.45 640.45 640.45 0.2K
13:38 640.45 640.46 640.45 640.46 0.4K
13:39 640.46 640.46 640.46 640.46 0.0K
13:40 640.46 640.48 640.46 640.48 0.2K
13:41 640.48 640.48 640.48 640.48 0.8K
13:42 640.48 640.48 640.48 640.48 1.7K
13:43 640.48 640.48 640.48 640.48 6.9K
13:44 640.48 640.48 640.48 640.48 0.0K
13:45 640.48 640.49 640.48 640.49 1.9K
13:46 640.49 640.49 640.49 640.49 0.5K
13:47 640.50 640.51 640.50 640.51 1.6K
13:48 640.51 640.51 640.49 640.49 2.0K
13:49 640.49 640.49 640.49 640.49 0.0K
13:50 640.49 640.49 640.49 640.49 0.1K
13:51 640.49 640.49 640.49 640.49 0.1K
13:52 640.49 640.52 640.49 640.52 2.0K
13:53 640.52 640.52 640.51 640.51 2.4K
13:54 640.51 640.51 640.49 640.49 0.6K
13:55 640.48 640.48 640.48 640.48 1.1K
13:56 640.48 640.51 640.48 640.51 2.2K
13:57 640.51 640.51 640.50 640.50 1.2K
13:58 640.50 640.51 640.50 640.51 0.2K
13:59 640.51 640.51 640.51 640.51 0.0K
14:00 640.51 640.51 640.50 640.50 0.2K
14:01 640.49 640.49 640.49 640.49 0.3K
14:02 640.49 640.49 640.49 640.49 1.0K
14:03 640.49 640.49 640.49 640.49 0.0K
14:04 640.49 640.49 640.49 640.49 0.0K
14:05 640.49 640.55 640.49 640.55 0.5K
14:06 640.55 640.55 640.54 640.54 0.1K
14:07 640.54 640.54 640.50 640.50 2.2K
14:08 640.50 640.50 640.50 640.50 2.0K
14:09 640.50 640.52 640.50 640.52 2.5K
14:10 640.52 640.52 640.52 640.52 1.9K
14:11 640.52 640.52 640.52 640.52 0.0K
14:12 640.52 640.52 640.52 640.52 0.0K
14:13 640.52 640.52 640.50 640.50 0.2K
14:14 640.50 640.50 640.50 640.50 1.1K
14:15 640.50 640.50 640.50 640.50 0.2K
14:16 640.50 640.50 640.50 640.50 0.4K
14:17 640.50 640.50 640.50 640.50 0.0K
14:18 640.51 640.52 640.51 640.51 48.4K
14:19 640.51 640.52 640.51 640.52 0.3K
14:20 640.52 640.52 640.52 640.52 3.0K
14:21 640.52 640.52 640.52 640.52 1.3K
14:22 640.53 640.53 640.53 640.53 0.4K
14:23 640.53 640.53 640.53 640.53 1.3K
14:24 640.51 640.52 640.51 640.51 0.7K
14:25 640.51 640.51 640.48 640.48 2.0K
14:26 640.48 640.48 640.48 640.48 0.3K
14:27 640.49 640.49 640.49 640.49 0.6K
14:28 640.49 640.50 640.48 640.50 0.6K
14:29 640.50 640.50 640.49 640.49 4.4K
14:30 640.49 640.49 640.49 640.49 0.1K
14:31 640.49 640.49 640.49 640.49 1.0K
14:32 640.48 640.49 640.47 640.47 1.7K
14:33 640.47 640.47 640.46 640.46 2.6K
14:34 640.46 640.46 640.46 640.46 0.0K
14:35 640.46 640.46 640.46 640.46 1.0K
14:36 640.46 640.46 640.45 640.45 6.2K
14:37 640.45 640.51 640.45 640.51 2.0K
14:38 640.52 640.52 640.52 640.52 1.4K
14:39 640.52 640.52 640.52 640.52 1.2K
14:40 640.52 640.52 640.52 640.52 0.5K
14:41 640.52 640.52 640.52 640.52 2.5K
14:42 640.52 640.55 640.52 640.55 0.4K
14:43 640.56 640.56 640.55 640.55 1.7K
14:44 640.55 640.55 640.55 640.55 2.6K
14:45 640.56 640.56 640.55 640.56 3.5K
14:46 640.56 640.57 640.55 640.55 3.2K
14:47 640.55 640.58 640.55 640.58 2.6K
14:48 640.58 640.59 640.58 640.59 1.3K
14:49 640.58 640.58 640.58 640.58 2.6K
14:50 640.58 640.58 640.57 640.57 3.6K
14:51 640.57 640.57 640.55 640.55 5.2K
14:52 640.55 640.55 640.55 640.55 0.0K
14:53 640.55 640.55 640.55 640.55 0.2K
14:54 640.55 640.55 640.55 640.55 0.0K
14:55 640.55 640.55 640.55 640.55 0.3K
14:56 640.55 640.55 640.55 640.55 1.1K
14:57 640.55 640.56 640.55 640.56 8.1K
14:58 640.56 640.56 640.56 640.56 0.5K
14:59 640.56 640.59 640.56 640.59 0.6K
15:00 640.59 640.61 640.59 640.60 12.2K
15:01 640.58 640.60 640.58 640.60 1.3K
15:02 640.57 640.58 640.57 640.58 3.0K
15:03 640.57 640.57 640.57 640.57 11.9K
15:04 640.57 640.57 640.53 640.53 13.9K
15:05 640.53 640.53 640.53 640.53 1.5K
15:06 640.53 640.53 640.49 640.49 0.9K
15:07 640.49 640.49 640.49 640.49 0.0K
15:08 640.49 640.49 640.49 640.49 0.9K
15:09 640.49 640.49 640.48 640.48 0.1K
15:10 640.49 640.49 640.46 640.46 1.6K
15:11 640.46 640.46 640.43 640.43 1.2K
15:12 640.43 640.43 640.43 640.43 0.1K
15:13 640.43 640.43 640.43 640.43 0.6K
15:14 640.41 640.43 640.41 640.43 0.6K
15:15 640.43 640.43 640.40 640.40 1.6K
15:16 640.40 640.41 640.40 640.41 0.6K
15:17 640.41 640.42 640.41 640.42 1.7K
15:18 640.42 640.42 640.42 640.42 0.8K
15:19 640.42 640.42 640.41 640.41 0.7K
15:20 640.41 640.42 640.41 640.42 1.0K
15:21 640.42 640.45 640.42 640.45 0.9K
15:22 640.45 640.47 640.45 640.47 0.9K
15:23 640.47 640.49 640.47 640.49 0.9K
15:24 640.48 640.48 640.48 640.48 0.2K
15:25 640.48 640.48 640.47 640.47 0.8K
15:26 640.47 640.48 640.47 640.48 0.6K
15:27 640.48 640.48 640.48 640.48 1.2K
15:28 640.48 640.48 640.46 640.46 4.4K
15:29 640.46 640.46 640.46 640.46 0.0K
15:30 640.47 640.47 640.46 640.46 0.6K
15:31 640.46 640.46 640.45 640.45 2.2K
15:32 640.45 640.45 640.43 640.43 0.8K
15:33 640.43 640.44 640.43 640.44 0.3K
15:34 640.44 640.46 640.44 640.46 0.4K
15:35 640.46 640.48 640.46 640.48 4.0K
15:36 640.48 640.48 640.47 640.47 0.2K
15:37 640.47 640.47 640.47 640.47 3.3K
15:38 640.47 640.47 640.46 640.46 1.9K
15:39 640.46 640.46 640.46 640.46 0.0K
15:40 640.47 640.47 640.47 640.47 0.1K
15:41 640.47 640.47 640.47 640.47 0.0K
15:42 640.47 640.47 640.47 640.47 0.2K
15:43 640.47 640.47 640.47 640.47 0.5K
15:44 640.47 640.47 640.47 640.47 0.8K
15:45 640.47 640.47 640.45 640.45 6.5K
15:46 640.45 640.46 640.45 640.46 11.4K
15:47 640.45 640.45 640.45 640.45 2.4K
15:48 640.45 640.45 640.44 640.44 1.4K
15:49 640.46 640.46 640.45 640.45 1.7K
15:50 640.45 640.47 640.45 640.47 2.3K
15:51 640.48 640.50 640.48 640.50 3.1K
15:52 640.50 640.50 640.46 640.46 11.9K
15:53 640.46 640.47 640.46 640.47 0.9K
15:54 640.47 640.47 640.46 640.47 1.8K
15:55 640.47 640.47 640.47 640.47 0.3K
15:56 640.48 640.48 640.48 640.48 1.8K
15:57 640.49 640.49 640.48 640.48 1.3K
15:58 640.49 640.49 640.43 640.43 9.8K
15:59 640.43 640.44 640.42 640.44 4.3K
16:00 640.58 640.58 640.58 640.58 48.2K
16:01 640.58 640.58 640.58 640.58 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし