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
09:30 640.04 640.10 640.04 640.08 24.2K
09:31 640.07 640.07 640.07 640.07 1.3K
09:32 640.07 640.07 640.05 640.05 0.8K
09:33 640.05 640.05 640.05 640.05 0.0K
09:34 640.05 640.05 640.05 640.05 4.2K
09:35 640.05 640.05 640.04 640.04 5.3K
09:36 640.04 640.04 640.04 640.04 1.5K
09:37 640.05 640.05 640.05 640.05 2.2K
09:38 640.04 640.04 640.04 640.04 1.7K
09:39 640.04 640.04 640.04 640.04 0.5K
09:40 640.04 640.04 640.04 640.04 0.0K
09:41 640.04 640.04 640.04 640.04 0.0K
09:42 640.04 640.04 640.04 640.04 0.0K
09:43 640.04 640.04 640.04 640.04 0.1K
09:44 640.04 640.04 640.04 640.04 0.2K
09:45 640.04 640.04 640.04 640.04 0.0K
09:46 640.04 640.04 639.99 639.99 0.5K
09:47 639.99 639.99 639.99 639.99 0.1K
09:48 639.99 639.99 639.99 639.99 0.1K
09:49 639.99 640.00 639.99 640.00 1.1K
09:50 640.00 640.00 640.00 640.00 0.0K
09:51 640.01 640.01 639.97 639.97 1.2K
09:52 639.97 639.97 639.96 639.96 0.2K
09:53 639.96 639.96 639.96 639.96 0.1K
09:54 639.96 639.96 639.96 639.96 0.0K
09:55 639.96 639.96 639.96 639.96 0.3K
09:56 639.96 639.96 639.96 639.96 0.0K
09:57 639.98 639.98 639.98 639.98 0.6K
09:58 639.98 639.98 639.98 639.98 0.1K
09:59 639.98 639.99 639.98 639.99 0.2K
10:00 639.99 639.99 639.99 639.99 1.0K
10:01 639.99 639.99 639.99 639.99 0.0K
10:02 639.99 639.99 639.99 639.99 0.0K
10:03 639.99 639.99 639.99 639.99 2.5K
10:04 639.99 639.99 639.99 639.99 1.6K
10:05 639.98 639.98 639.98 639.98 1.0K
10:06 639.98 639.98 639.83 639.83 52.5K
10:07 639.83 639.83 639.81 639.81 1.1K
10:08 639.81 639.83 639.81 639.83 0.6K
10:09 639.83 639.84 639.83 639.84 0.9K
10:10 639.84 639.84 639.83 639.83 1.6K
10:11 639.86 639.87 639.86 639.87 0.4K
10:12 639.87 639.87 639.86 639.86 0.3K
10:13 639.87 639.87 639.87 639.87 0.2K
10:14 639.84 639.84 639.83 639.83 0.4K
10:15 639.83 639.83 639.81 639.81 60.7K
10:16 639.79 639.79 639.75 639.75 10.5K
10:17 639.75 639.75 639.75 639.75 1.8K
10:18 639.71 639.71 639.71 639.71 0.5K
10:19 639.71 639.71 639.71 639.71 0.0K
10:20 639.71 639.75 639.71 639.75 1.9K
10:21 639.72 639.73 639.70 639.70 1.4K
10:22 639.70 639.70 639.68 639.68 1.2K
10:23 639.68 639.68 639.68 639.68 0.0K
10:24 639.68 639.68 639.65 639.65 2.4K
10:25 639.63 639.63 639.63 639.63 0.6K
10:26 639.63 639.63 639.61 639.61 1.2K
10:27 639.60 639.60 639.60 639.60 0.8K
10:28 639.60 639.60 639.57 639.57 0.4K
10:29 639.57 639.57 639.57 639.57 0.0K
10:30 639.57 639.57 639.55 639.55 0.2K
10:31 639.56 639.57 639.56 639.57 6.9K
10:32 639.57 639.57 639.57 639.57 0.2K
10:33 639.60 639.61 639.59 639.59 2.7K
10:34 639.59 639.59 639.58 639.58 1.2K
10:35 639.58 639.58 639.58 639.58 0.0K
10:36 639.58 639.58 639.58 639.58 0.1K
10:37 639.58 639.58 639.57 639.57 2.5K
10:38 639.58 639.58 639.57 639.57 0.8K
10:39 639.57 639.62 639.57 639.62 0.9K
10:40 639.63 639.63 639.63 639.63 1.1K
10:41 639.63 639.63 639.63 639.63 0.0K
10:42 639.63 639.63 639.63 639.63 0.0K
10:43 639.63 639.63 639.63 639.63 0.0K
10:44 639.63 639.63 639.63 639.63 0.0K
10:45 639.63 639.63 639.63 639.63 25.0K
10:46 639.64 639.65 639.64 639.65 0.6K
10:47 639.65 639.65 639.64 639.64 5.7K
10:48 639.64 639.64 639.64 639.64 12.0K
10:49 639.65 639.65 639.65 639.65 0.7K
10:50 639.66 639.66 639.63 639.63 2.9K
10:51 639.63 639.64 639.63 639.64 0.5K
10:52 639.65 639.65 639.65 639.65 4.2K
10:53 639.58 639.58 639.58 639.58 12.6K
10:54 639.58 639.58 639.53 639.53 22.7K
10:55 639.53 639.53 639.53 639.53 7.1K
10:56 639.56 639.57 639.56 639.57 8.0K
10:57 639.57 639.57 639.57 639.57 0.1K
10:58 639.57 639.58 639.57 639.58 3.6K
10:59 639.58 639.58 639.58 639.58 0.1K
11:00 639.58 639.62 639.58 639.62 0.7K
11:01 639.62 639.64 639.62 639.64 0.1K
11:02 639.62 639.62 639.62 639.62 1.0K
11:03 639.63 639.63 639.63 639.63 1.0K
11:04 639.63 639.63 639.63 639.63 0.0K
11:05 639.63 639.63 639.61 639.61 1.0K
11:06 639.61 639.61 639.61 639.61 0.1K
11:07 639.61 639.61 639.61 639.61 0.6K
11:08 639.61 639.61 639.56 639.56 7.0K
11:09 639.56 639.56 639.56 639.56 0.1K
11:10 639.56 639.56 639.56 639.56 0.0K
11:11 639.56 639.56 639.54 639.54 0.9K
11:12 639.54 639.54 639.54 639.54 0.3K
11:13 639.54 639.55 639.54 639.55 1.4K
11:14 639.55 639.55 639.55 639.55 1.3K
11:15 639.55 639.55 639.53 639.53 2.6K
11:16 639.53 639.56 639.53 639.56 8.1K
11:17 639.56 639.56 639.55 639.55 0.4K
11:18 639.55 639.55 639.55 639.55 0.0K
11:19 639.55 639.55 639.55 639.55 0.0K
11:20 639.55 639.55 639.55 639.55 0.0K
11:21 639.55 639.58 639.55 639.58 2.9K
11:22 639.58 639.58 639.56 639.56 1.1K
11:23 639.57 639.57 639.55 639.55 2.9K
11:24 639.55 639.56 639.55 639.56 0.6K
11:25 639.56 639.56 639.56 639.56 0.4K
11:26 639.56 639.56 639.56 639.56 0.0K
11:27 639.56 639.56 639.56 639.56 0.0K
11:28 639.56 639.56 639.56 639.56 0.0K
11:29 639.56 639.56 639.56 639.56 0.0K
11:30 639.56 639.56 639.56 639.56 0.0K
11:31 639.56 639.57 639.56 639.57 0.5K
11:32 639.57 639.57 639.57 639.57 0.0K
11:33 639.57 639.57 639.57 639.57 0.0K
11:34 639.57 639.57 639.57 639.57 0.1K
11:35 639.53 639.58 639.53 639.58 29.5K
11:36 639.58 639.58 639.56 639.56 0.2K
11:37 639.56 639.56 639.56 639.56 0.0K
11:38 639.56 639.56 639.56 639.56 0.0K
11:39 639.56 639.56 639.56 639.56 0.2K
11:40 639.56 639.56 639.56 639.56 0.9K
11:41 639.56 639.56 639.56 639.56 0.2K
11:42 639.56 639.56 639.55 639.55 0.1K
11:43 639.55 639.55 639.55 639.55 2.1K
11:44 639.55 639.56 639.55 639.56 1.0K
11:45 639.56 639.57 639.56 639.57 0.9K
11:46 639.57 639.57 639.57 639.57 2.1K
11:47 639.57 639.57 639.57 639.57 0.0K
11:48 639.57 639.61 639.57 639.61 3.6K
11:49 639.62 639.67 639.62 639.67 4.7K
11:50 639.67 639.69 639.67 639.69 2.1K
11:51 639.69 639.69 639.69 639.69 0.0K
11:52 639.69 639.69 639.69 639.69 0.8K
11:53 639.69 639.71 639.69 639.71 0.7K
11:54 639.71 639.71 639.70 639.70 1.0K
11:55 639.70 639.70 639.70 639.70 0.3K
11:56 639.70 639.73 639.70 639.73 0.4K
11:57 639.73 639.75 639.73 639.75 0.7K
11:58 639.75 639.76 639.75 639.76 1.2K
11:59 639.76 639.76 639.76 639.76 0.6K
12:00 639.76 639.76 639.74 639.74 0.6K
12:01 639.74 639.74 639.74 639.74 0.2K
12:02 639.74 639.74 639.73 639.73 0.5K
12:03 639.78 639.78 639.77 639.77 1.1K
12:04 639.77 639.78 639.77 639.77 0.8K
12:05 639.77 639.78 639.77 639.78 3.5K
12:06 639.78 639.78 639.78 639.78 0.7K
12:07 639.78 639.80 639.78 639.80 0.1K
12:08 639.80 639.80 639.80 639.80 0.0K
12:09 639.80 639.82 639.80 639.82 0.5K
12:10 639.82 639.82 639.82 639.82 0.3K
12:11 639.82 639.82 639.82 639.82 0.1K
12:12 639.82 639.82 639.82 639.82 0.1K
12:13 639.81 639.81 639.77 639.77 1.3K
12:14 639.77 639.77 639.77 639.77 1.1K
12:15 639.77 639.82 639.77 639.82 0.4K
12:16 639.82 639.82 639.82 639.82 0.0K
12:17 639.82 639.82 639.82 639.82 0.4K
12:18 639.82 639.82 639.82 639.82 0.0K
12:19 639.82 639.82 639.81 639.81 0.3K
12:20 639.81 639.81 639.81 639.81 0.0K
12:21 639.78 639.79 639.78 639.79 1.6K
12:22 639.79 639.79 639.79 639.79 0.0K
12:23 639.79 639.79 639.79 639.79 0.0K
12:24 639.79 639.79 639.79 639.79 0.1K
12:25 639.79 639.79 639.79 639.79 0.0K
12:26 639.80 639.80 639.79 639.79 1.4K
12:27 639.81 639.81 639.81 639.81 4.2K
12:28 639.81 639.81 639.81 639.81 0.0K
12:29 639.81 639.81 639.80 639.80 3.1K
12:30 639.80 639.80 639.80 639.80 0.1K
12:31 639.80 639.80 639.80 639.80 0.0K
12:32 639.80 639.80 639.80 639.80 7.4K
12:33 639.80 639.81 639.80 639.81 8.6K
12:34 639.81 639.81 639.80 639.80 5.4K
12:35 639.81 639.84 639.81 639.84 0.8K
12:36 639.84 639.84 639.84 639.84 0.2K
12:37 639.84 639.84 639.84 639.84 1.5K
12:38 639.83 639.83 639.83 639.83 1.1K
12:39 639.83 639.83 639.83 639.83 0.0K
12:40 639.81 639.81 639.81 639.81 0.2K
12:41 639.81 639.81 639.81 639.81 0.3K
12:42 639.81 639.81 639.81 639.81 0.0K
12:43 639.81 639.85 639.81 639.85 0.5K
12:44 639.86 639.87 639.86 639.87 0.8K
12:45 639.87 639.93 639.87 639.93 4.0K
12:46 639.93 639.93 639.93 639.93 0.0K
12:47 639.93 639.93 639.93 639.93 0.0K
12:48 639.93 639.93 639.93 639.93 0.3K
12:49 639.93 639.95 639.93 639.93 0.2K
12:50 639.93 639.94 639.93 639.93 3.2K
12:51 639.93 639.93 639.93 639.93 0.8K
12:52 639.93 639.93 639.93 639.93 0.5K
12:53 639.93 639.93 639.93 639.93 0.4K
12:54 639.93 639.93 639.93 639.93 0.7K
12:55 639.93 639.93 639.93 639.93 0.7K
12:56 639.93 639.93 639.93 639.93 0.0K
12:57 639.93 639.93 639.93 639.93 0.0K
12:58 639.93 639.93 639.93 639.93 0.0K
12:59 639.93 639.93 639.91 639.91 0.9K
13:00 639.91 639.91 639.91 639.91 0.0K
13:01 639.91 639.91 639.91 639.91 0.8K
13:02 639.91 639.92 639.91 639.92 0.2K
13:03 639.92 639.92 639.92 639.92 0.0K
13:04 639.92 639.92 639.91 639.91 29.9K
13:05 639.91 639.91 639.91 639.91 0.0K
13:06 639.91 639.91 639.91 639.91 0.0K
13:07 639.91 639.91 639.91 639.91 0.0K
13:08 639.91 639.91 639.91 639.91 36.1K
13:09 639.91 639.91 639.91 639.91 1.3K
13:10 639.91 639.91 639.89 639.89 0.5K
13:11 639.89 639.90 639.89 639.90 0.2K
13:12 639.90 639.90 639.90 639.90 0.0K
13:13 639.90 639.91 639.90 639.91 0.4K
13:14 639.93 639.93 639.93 639.93 25.6K
13:15 639.93 639.95 639.93 639.95 0.1K
13:16 639.95 639.95 639.95 639.95 0.0K
13:17 639.95 639.95 639.95 639.95 0.1K
13:18 639.95 639.95 639.95 639.95 0.0K
13:19 639.95 639.95 639.95 639.95 0.1K
13:20 639.95 639.95 639.95 639.95 0.9K
13:21 639.95 639.95 639.95 639.95 0.0K
13:22 639.95 639.95 639.95 639.95 0.6K
13:23 639.95 639.95 639.95 639.95 0.3K
13:24 639.95 639.95 639.95 639.95 0.1K
13:25 639.95 639.95 639.95 639.95 0.0K
13:26 639.95 639.96 639.95 639.96 0.2K
13:27 639.96 639.96 639.96 639.96 2.9K
13:28 639.96 639.96 639.96 639.96 0.0K
13:29 639.96 639.96 639.96 639.96 0.0K
13:30 639.96 639.97 639.96 639.97 0.1K
13:31 639.97 639.97 639.97 639.97 0.0K
13:32 639.97 639.97 639.97 639.97 0.5K
13:33 639.97 639.97 639.97 639.97 2.1K
13:34 639.97 639.97 639.97 639.97 0.8K
13:35 639.97 639.97 639.97 639.97 0.1K
13:36 639.98 640.10 639.98 640.10 1.9K
13:37 640.10 640.11 640.10 640.11 2.7K
13:38 640.13 640.15 640.13 640.15 1.1K
13:39 640.15 640.15 640.15 640.15 0.0K
13:40 640.15 640.18 640.15 640.18 1.3K
13:41 640.18 640.18 640.18 640.18 0.1K
13:42 640.18 640.20 640.18 640.20 0.1K
13:43 640.20 640.21 640.20 640.21 0.5K
13:44 640.21 640.22 640.21 640.22 2.6K
13:45 640.22 640.22 640.22 640.22 0.1K
13:46 640.22 640.22 640.22 640.22 0.8K
13:47 640.22 640.22 640.22 640.22 0.0K
13:48 640.23 640.23 640.23 640.23 0.3K
13:49 640.23 640.24 640.23 640.24 1.0K
13:50 640.24 640.24 640.24 640.24 0.0K
13:51 640.24 640.24 640.24 640.24 0.0K
13:52 640.24 640.24 640.24 640.24 0.1K
13:53 640.24 640.24 640.13 640.13 2.8K
13:54 640.13 640.13 640.13 640.13 0.5K
13:55 640.13 640.13 640.13 640.13 0.0K
13:56 640.12 640.12 640.12 640.12 0.5K
13:57 640.15 640.15 640.14 640.14 4.4K
13:58 640.11 640.11 640.10 640.10 1.8K
13:59 640.09 640.10 640.09 640.10 4.8K
14:00 640.10 640.15 640.10 640.15 27.0K
14:01 640.15 640.15 640.15 640.15 0.0K
14:02 640.15 640.15 640.14 640.14 1.6K
14:03 640.14 640.15 640.14 640.15 1.2K
14:04 640.15 640.15 640.13 640.13 0.6K
14:05 640.13 640.13 640.13 640.13 0.3K
14:06 640.13 640.14 640.13 640.14 0.7K
14:07 640.14 640.14 640.12 640.12 20.7K
14:08 640.12 640.12 640.12 640.12 0.0K
14:09 640.11 640.11 640.11 640.11 0.4K
14:10 640.11 640.11 640.11 640.11 1.4K
14:11 640.11 640.14 640.11 640.14 40.0K
14:12 640.14 640.14 640.12 640.12 0.3K
14:13 640.12 640.12 640.11 640.11 0.7K
14:14 640.11 640.11 640.10 640.10 0.2K
14:15 640.10 640.10 640.10 640.10 0.8K
14:16 640.10 640.10 640.09 640.09 1.3K
14:17 640.09 640.09 640.09 640.09 0.6K
14:18 640.09 640.09 640.09 640.09 0.0K
14:19 640.09 640.09 640.09 640.09 0.0K
14:20 640.09 640.09 640.09 640.09 0.0K
14:21 640.09 640.09 640.09 640.09 0.0K
14:22 640.09 640.09 640.09 640.09 0.0K
14:23 640.09 640.09 640.09 640.09 0.0K
14:24 640.09 640.11 640.09 640.11 1.3K
14:25 640.11 640.11 640.11 640.11 0.2K
14:26 640.11 640.12 640.11 640.12 0.9K
14:27 640.12 640.14 640.12 640.14 6.6K
14:28 640.14 640.14 640.13 640.13 3.0K
14:29 640.13 640.16 640.13 640.16 0.4K
14:30 640.14 640.15 640.14 640.15 0.4K
14:31 640.15 640.15 640.15 640.15 3.9K
14:32 640.15 640.15 640.15 640.15 1.3K
14:33 640.15 640.15 640.15 640.15 2.5K
14:34 640.15 640.15 640.15 640.15 0.0K
14:35 640.13 640.14 640.13 640.14 1.4K
14:36 640.15 640.17 640.15 640.17 0.3K
14:37 640.17 640.17 640.17 640.17 0.0K
14:38 640.17 640.17 640.17 640.17 0.0K
14:39 640.17 640.17 640.17 640.17 0.2K
14:40 640.22 640.22 640.21 640.21 2.1K
14:41 640.21 640.21 640.21 640.21 0.2K
14:42 640.21 640.21 640.21 640.21 0.1K
14:43 640.21 640.22 640.21 640.21 2.0K
14:44 640.21 640.22 640.21 640.22 0.3K
14:45 640.22 640.22 640.21 640.21 0.4K
14:46 640.21 640.21 640.21 640.21 1.2K
14:47 640.21 640.21 640.21 640.21 0.0K
14:48 640.21 640.24 640.21 640.24 1.8K
14:49 640.24 640.24 640.24 640.24 1.3K
14:50 640.24 640.24 640.24 640.24 0.0K
14:51 640.24 640.25 640.24 640.25 0.1K
14:52 640.25 640.26 640.25 640.26 1.2K
14:53 640.26 640.26 640.25 640.25 1.0K
14:54 640.25 640.25 640.25 640.25 0.3K
14:55 640.25 640.25 640.25 640.25 3.5K
14:56 640.25 640.25 640.25 640.25 0.5K
14:57 640.25 640.25 640.25 640.25 0.2K
14:58 640.25 640.25 640.21 640.21 6.6K
14:59 640.18 640.18 640.18 640.18 0.5K
15:00 640.18 640.18 640.17 640.17 2.3K
15:01 640.17 640.17 640.17 640.17 0.3K
15:02 640.18 640.18 640.17 640.17 2.1K
15:03 640.17 640.17 640.17 640.17 0.1K
15:04 640.17 640.17 640.17 640.17 0.5K
15:05 640.17 640.21 640.17 640.21 2.3K
15:06 640.21 640.21 640.21 640.21 0.0K
15:07 640.21 640.21 640.21 640.21 0.0K
15:08 640.22 640.28 640.22 640.28 10.5K
15:09 640.28 640.28 640.28 640.28 15.0K
15:10 640.28 640.34 640.28 640.34 7.7K
15:11 640.35 640.36 640.35 640.36 7.3K
15:12 640.36 640.36 640.33 640.33 1.0K
15:13 640.33 640.33 640.33 640.33 1.8K
15:14 640.33 640.35 640.33 640.35 0.7K
15:15 640.35 640.36 640.35 640.36 2.3K
15:16 640.36 640.37 640.36 640.37 1.5K
15:17 640.36 640.38 640.36 640.38 1.6K
15:18 640.38 640.38 640.38 640.38 1.5K
15:19 640.38 640.38 640.38 640.38 0.8K
15:20 640.38 640.38 640.38 640.38 0.2K
15:21 640.38 640.38 640.37 640.37 1.2K
15:22 640.37 640.37 640.37 640.37 0.1K
15:23 640.38 640.38 640.37 640.37 0.6K
15:24 640.37 640.40 640.37 640.40 0.4K
15:25 640.40 640.40 640.40 640.40 0.0K
15:26 640.40 640.40 640.40 640.40 0.0K
15:27 640.40 640.40 640.40 640.40 0.2K
15:28 640.40 640.40 640.40 640.40 1.3K
15:29 640.40 640.40 640.40 640.40 0.0K
15:30 640.40 640.40 640.40 640.40 0.0K
15:31 640.40 640.40 640.38 640.38 1.4K
15:32 640.37 640.37 640.37 640.37 1.9K
15:33 640.37 640.37 640.37 640.37 0.2K
15:34 640.37 640.37 640.37 640.37 2.0K
15:35 640.37 640.37 640.37 640.37 0.1K
15:36 640.36 640.36 640.36 640.36 2.2K
15:37 640.36 640.38 640.36 640.37 1.7K
15:38 640.37 640.38 640.35 640.35 0.5K
15:39 640.39 640.39 640.37 640.37 1.0K
15:40 640.37 640.38 640.37 640.38 1.4K
15:41 640.37 640.40 640.37 640.39 5.5K
15:42 640.39 640.41 640.39 640.40 0.9K
15:43 640.40 640.42 640.40 640.40 5.0K
15:44 640.40 640.40 640.40 640.40 0.1K
15:45 640.40 640.41 640.39 640.39 3.7K
15:46 640.39 640.41 640.39 640.41 2.1K
15:47 640.40 640.40 640.40 640.40 6.0K
15:48 640.42 640.42 640.42 640.42 0.1K
15:49 640.42 640.42 640.41 640.41 2.9K
15:50 640.41 640.41 640.41 640.41 0.0K
15:51 640.41 640.41 640.35 640.36 1.7K
15:52 640.36 640.36 640.36 640.36 1.8K
15:53 640.35 640.36 640.35 640.36 1.1K
15:54 640.36 640.37 640.36 640.37 1.5K
15:55 640.36 640.42 640.36 640.42 2.9K
15:56 640.42 640.47 640.42 640.47 1.3K
15:57 640.47 640.48 640.41 640.41 2.5K
15:58 640.39 640.39 640.38 640.38 3.2K
15:59 640.38 640.38 640.37 640.37 0.7K
16:00 640.38 640.38 640.38 640.38 2.4K
16:01 640.38 640.38 640.38 640.38 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