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
09:30 640.21 640.22 640.21 640.22 25.8K
09:31 640.24 640.25 640.24 640.25 1.2K
09:32 640.25 640.25 640.24 640.24 0.4K
09:33 640.21 640.21 640.21 640.21 1.1K
09:34 640.21 640.21 640.15 640.15 6.8K
09:35 640.15 640.16 640.15 640.16 1.0K
09:36 640.16 640.16 640.16 640.16 0.0K
09:37 640.16 640.16 640.16 640.16 0.9K
09:38 640.16 640.16 640.16 640.16 0.0K
09:39 640.16 640.16 640.16 640.16 3.8K
09:40 640.17 640.17 640.15 640.15 1.3K
09:41 640.15 640.15 640.15 640.15 0.1K
09:42 640.15 640.15 640.12 640.12 1.5K
09:43 640.12 640.12 640.12 640.12 0.0K
09:44 640.12 640.12 640.12 640.12 0.4K
09:45 640.12 640.12 640.11 640.11 0.6K
09:46 640.11 640.12 640.11 640.12 0.3K
09:47 640.12 640.12 640.12 640.12 0.0K
09:48 640.12 640.12 640.12 640.12 0.0K
09:49 640.12 640.12 640.12 640.12 0.1K
09:50 640.12 640.12 640.12 640.12 0.0K
09:51 640.12 640.12 640.12 640.12 0.0K
09:52 640.09 640.14 640.09 640.14 0.9K
09:53 640.14 640.14 640.13 640.13 5.2K
09:54 640.13 640.13 640.13 640.13 0.1K
09:55 640.08 640.08 640.04 640.04 120.6K
09:56 640.04 640.04 640.04 640.04 0.0K
09:57 640.04 640.04 640.04 640.04 0.0K
09:58 640.04 640.04 640.04 640.04 0.0K
09:59 640.04 640.05 640.04 640.05 0.3K
10:00 640.03 640.03 640.03 640.03 0.6K
10:01 640.03 640.03 640.03 640.03 0.0K
10:02 640.03 640.03 640.03 640.03 0.0K
10:03 640.03 640.03 640.03 640.03 1.9K
10:04 640.03 640.03 639.97 639.97 1.0K
10:05 639.97 639.97 639.96 639.96 0.6K
10:06 639.96 639.96 639.96 639.96 0.0K
10:07 639.96 639.96 639.96 639.96 0.0K
10:08 639.96 639.96 639.96 639.96 0.8K
10:09 639.96 639.96 639.96 639.96 0.1K
10:10 639.96 639.96 639.96 639.96 0.0K
10:11 639.96 639.96 639.90 639.90 6.3K
10:12 639.90 639.90 639.90 639.90 6.4K
10:13 639.90 639.90 639.90 639.90 0.2K
10:14 639.90 639.90 639.88 639.88 2.9K
10:15 639.82 639.82 639.80 639.81 3.4K
10:16 639.81 639.81 639.81 639.81 0.0K
10:17 639.82 639.83 639.82 639.83 40.2K
10:18 639.83 639.83 639.83 639.83 0.0K
10:19 639.82 639.82 639.82 639.82 0.1K
10:20 639.82 639.82 639.82 639.82 0.1K
10:21 639.82 639.82 639.82 639.82 0.0K
10:22 639.82 639.82 639.82 639.82 0.0K
10:23 639.82 639.82 639.77 639.77 0.1K
10:24 639.77 639.77 639.77 639.77 44.0K
10:25 639.77 639.77 639.77 639.77 0.1K
10:26 639.77 639.77 639.77 639.77 0.0K
10:27 639.77 639.77 639.77 639.77 0.6K
10:28 639.77 639.77 639.77 639.77 0.0K
10:29 639.77 639.77 639.77 639.77 0.0K
10:30 639.77 639.77 639.77 639.77 0.0K
10:31 639.77 639.77 639.77 639.77 0.0K
10:32 639.77 639.77 639.77 639.77 0.0K
10:33 639.77 639.77 639.77 639.77 0.0K
10:34 639.77 639.77 639.77 639.77 0.0K
10:35 639.77 639.77 639.77 639.77 0.0K
10:36 639.77 639.77 639.77 639.77 1.0K
10:37 639.77 639.77 639.77 639.77 0.0K
10:38 639.77 639.77 639.76 639.76 0.5K
10:39 639.76 639.76 639.76 639.76 0.1K
10:40 639.77 639.77 639.77 639.77 0.3K
10:41 639.77 639.77 639.77 639.77 0.0K
10:42 639.77 639.77 639.77 639.77 0.8K
10:43 639.77 639.77 639.75 639.75 0.3K
10:44 639.75 639.75 639.75 639.75 0.0K
10:45 639.73 639.73 639.73 639.73 2.3K
10:46 639.73 639.73 639.73 639.73 0.0K
10:47 639.73 639.76 639.73 639.76 1.7K
10:48 639.76 639.76 639.76 639.76 0.2K
10:49 639.76 639.77 639.76 639.77 0.5K
10:50 639.77 639.77 639.76 639.76 1.6K
10:51 639.79 639.83 639.79 639.83 71.0K
10:52 639.83 639.83 639.83 639.83 0.7K
10:53 639.83 639.83 639.81 639.81 0.1K
10:54 639.81 639.81 639.81 639.81 0.0K
10:55 639.81 639.81 639.80 639.80 142.8K
10:56 639.80 639.80 639.78 639.78 0.1K
10:57 639.78 639.78 639.78 639.78 2.3K
10:58 639.78 639.78 639.77 639.77 0.3K
10:59 639.77 639.77 639.77 639.77 0.0K
11:00 639.77 639.77 639.77 639.77 1.7K
11:01 639.75 639.75 639.75 639.75 0.5K
11:02 639.72 639.72 639.72 639.72 2.7K
11:03 639.72 639.72 639.69 639.69 4.8K
11:04 639.69 639.76 639.69 639.76 0.4K
11:05 639.76 639.76 639.74 639.74 5.8K
11:06 639.72 639.72 639.68 639.71 5.7K
11:07 639.71 639.71 639.69 639.69 162.2K
11:08 639.69 639.69 639.68 639.68 3.8K
11:09 639.68 639.68 639.64 639.64 52.5K
11:10 639.64 639.64 639.64 639.64 1.5K
11:11 639.64 639.64 639.63 639.63 0.1K
11:12 639.63 639.63 639.62 639.63 1.4K
11:13 639.63 639.63 639.61 639.61 20.5K
11:14 639.61 639.61 639.59 639.59 1.3K
11:15 639.59 639.59 639.57 639.57 1.0K
11:16 639.57 639.57 639.55 639.55 0.3K
11:17 639.55 639.55 639.55 639.55 0.0K
11:18 639.55 639.55 639.51 639.53 1.8K
11:19 639.53 639.53 639.53 639.53 1.6K
11:20 639.53 639.53 639.51 639.51 2.7K
11:21 639.51 639.52 639.51 639.52 0.6K
11:22 639.51 639.51 639.51 639.51 9.6K
11:23 639.51 639.51 639.50 639.50 2.1K
11:24 639.45 639.45 639.45 639.45 2.9K
11:25 639.45 639.45 639.45 639.45 1.4K
11:26 639.45 639.46 639.45 639.46 126.1K
11:27 639.46 639.46 639.46 639.46 3.4K
11:28 639.46 639.47 639.46 639.47 0.5K
11:29 639.47 639.47 639.47 639.47 0.0K
11:30 639.47 639.47 639.47 639.47 0.1K
11:31 639.47 639.47 639.47 639.47 0.0K
11:32 639.47 639.47 639.47 639.47 0.3K
11:33 639.47 639.48 639.47 639.48 0.5K
11:34 639.48 639.51 639.48 639.51 1.2K
11:35 639.51 639.51 639.46 639.46 2.4K
11:36 639.46 639.46 639.46 639.46 1.0K
11:37 639.46 639.46 639.45 639.45 0.4K
11:38 639.45 639.45 639.45 639.45 1.4K
11:39 639.45 639.45 639.43 639.43 2.6K
11:40 639.42 639.43 639.42 639.43 54.4K
11:41 639.43 639.43 639.43 639.43 0.3K
11:42 639.43 639.43 639.42 639.42 0.1K
11:43 639.42 639.42 639.34 639.34 1.4K
11:44 639.34 639.34 639.32 639.33 2.8K
11:45 639.33 639.33 639.32 639.32 7.1K
11:46 639.32 639.32 639.31 639.31 0.3K
11:47 639.30 639.30 639.28 639.28 0.2K
11:48 639.28 639.29 639.28 639.29 3.6K
11:49 639.29 639.30 639.28 639.29 3.9K
11:50 639.29 639.29 639.29 639.29 2.9K
11:51 639.29 639.29 639.28 639.28 2.1K
11:52 639.28 639.28 639.25 639.25 1.0K
11:53 639.25 639.26 639.23 639.26 1.9K
11:54 639.27 639.29 639.25 639.29 2.6K
11:55 639.29 639.29 639.29 639.29 0.0K
11:56 639.29 639.29 639.29 639.29 0.2K
11:57 639.29 639.29 639.29 639.29 1.8K
11:58 639.29 639.29 639.29 639.29 1.5K
11:59 639.29 639.29 639.28 639.28 1.2K
12:00 639.28 639.28 639.28 639.28 0.1K
12:01 639.28 639.28 639.28 639.28 2.9K
12:02 639.28 639.28 639.28 639.28 1.2K
12:03 639.28 639.28 639.28 639.28 0.1K
12:04 639.32 639.32 639.32 639.32 0.6K
12:05 639.32 639.32 639.31 639.31 0.5K
12:06 639.28 639.28 639.28 639.28 1.4K
12:07 639.28 639.28 639.28 639.28 0.2K
12:08 639.28 639.28 639.28 639.28 0.1K
12:09 639.28 639.28 639.28 639.28 0.4K
12:10 639.28 639.28 639.28 639.28 0.3K
12:11 639.28 639.29 639.28 639.29 0.8K
12:12 639.29 639.29 639.29 639.29 0.0K
12:13 639.29 639.29 639.29 639.29 0.0K
12:14 639.29 639.29 639.29 639.29 0.0K
12:15 639.29 639.29 639.29 639.29 0.1K
12:16 639.29 639.30 639.29 639.30 1.2K
12:17 639.30 639.30 639.30 639.30 9.0K
12:18 639.30 639.30 639.30 639.30 0.0K
12:19 639.30 639.30 639.30 639.30 1.1K
12:20 639.30 639.30 639.29 639.29 1.6K
12:21 639.29 639.30 639.29 639.30 2.8K
12:22 639.30 639.30 639.30 639.30 0.0K
12:23 639.30 639.30 639.30 639.30 73.9K
12:24 639.30 639.30 639.30 639.30 12.1K
12:25 639.30 639.30 639.30 639.30 0.0K
12:26 639.30 639.30 639.28 639.28 1.8K
12:27 639.28 639.29 639.27 639.29 3.6K
12:28 639.29 639.29 639.29 639.29 0.8K
12:29 639.29 639.29 639.26 639.26 0.5K
12:30 639.26 639.26 639.25 639.25 1.5K
12:31 639.25 639.25 639.25 639.25 0.1K
12:32 639.24 639.24 639.23 639.23 0.8K
12:33 639.22 639.22 639.20 639.20 2.4K
12:34 639.20 639.20 639.19 639.19 0.9K
12:35 639.19 639.19 639.19 639.19 0.6K
12:36 639.19 639.19 639.19 639.19 0.2K
12:37 639.19 639.19 639.19 639.19 0.0K
12:38 639.21 639.21 639.21 639.21 1.5K
12:39 639.21 639.21 639.21 639.21 0.0K
12:40 639.19 639.20 639.19 639.20 125.1K
12:41 639.20 639.20 639.19 639.19 0.4K
12:42 639.19 639.19 639.19 639.19 0.3K
12:43 639.18 639.18 639.18 639.18 0.6K
12:44 639.18 639.18 639.18 639.18 1.5K
12:45 639.18 639.21 639.17 639.21 4.8K
12:46 639.21 639.21 639.19 639.19 1.6K
12:47 639.19 639.19 639.19 639.19 5.0K
12:48 639.19 639.19 639.19 639.19 6.3K
12:49 639.19 639.19 639.19 639.19 13.8K
12:50 639.16 639.16 639.13 639.13 3.6K
12:51 639.09 639.09 639.09 639.09 11.7K
12:52 639.09 639.09 639.09 639.09 0.0K
12:53 639.11 639.11 639.11 639.11 0.4K
12:54 639.11 639.11 639.11 639.11 0.0K
12:55 639.11 639.11 639.11 639.11 0.2K
12:56 639.11 639.11 639.11 639.11 0.0K
12:57 639.11 639.11 639.11 639.11 0.0K
12:58 639.11 639.11 639.11 639.11 50.0K
12:59 639.11 639.11 639.09 639.09 0.6K
13:00 639.09 639.09 639.09 639.09 0.0K
13:01 639.09 639.09 639.09 639.09 0.0K
13:02 639.09 639.10 639.09 639.10 0.3K
13:03 639.10 639.10 639.10 639.10 0.0K
13:04 639.09 639.09 639.09 639.09 1.0K
13:05 639.09 639.09 639.09 639.09 0.0K
13:06 639.09 639.09 639.08 639.08 0.5K
13:07 639.08 639.08 639.06 639.06 7.6K
13:08 639.06 639.06 639.06 639.06 0.0K
13:09 639.06 639.06 639.06 639.06 0.0K
13:10 639.06 639.06 639.06 639.06 0.1K
13:11 639.06 639.06 639.06 639.06 0.0K
13:12 639.06 639.06 639.06 639.06 0.0K
13:13 639.06 639.06 639.06 639.06 0.0K
13:14 639.06 639.06 639.06 639.06 0.4K
13:15 639.06 639.06 639.06 639.06 0.0K
13:16 639.07 639.07 639.07 639.07 0.1K
13:17 639.08 639.08 639.08 639.08 1.1K
13:18 639.08 639.16 639.08 639.16 2.1K
13:19 639.16 639.16 639.16 639.16 0.0K
13:20 639.16 639.16 639.16 639.16 0.0K
13:21 639.16 639.16 639.14 639.14 0.7K
13:22 639.14 639.16 639.14 639.16 10.5K
13:23 639.16 639.16 639.16 639.16 0.0K
13:24 639.16 639.18 639.16 639.18 0.7K
13:25 639.18 639.19 639.18 639.19 1.6K
13:26 639.19 639.20 639.19 639.20 1.6K
13:27 639.20 639.20 639.19 639.19 1.2K
13:28 639.19 639.19 639.19 639.19 0.0K
13:29 639.19 639.19 639.19 639.19 0.4K
13:30 639.19 639.19 639.18 639.18 3.0K
13:31 639.16 639.16 639.15 639.15 0.9K
13:32 639.15 639.15 639.12 639.12 6.8K
13:33 639.12 639.12 639.11 639.11 0.2K
13:34 639.11 639.11 639.11 639.11 1.5K
13:35 639.11 639.11 639.08 639.08 0.6K
13:36 639.08 639.08 639.08 639.08 0.7K
13:37 639.08 639.08 639.05 639.05 1.7K
13:38 639.05 639.05 639.05 639.05 3.6K
13:39 639.06 639.06 639.06 639.06 2.3K
13:40 639.06 639.06 639.04 639.04 0.2K
13:41 639.04 639.04 639.03 639.03 1.0K
13:42 639.03 639.03 638.92 638.92 1.5K
13:43 638.92 638.92 638.90 638.90 1.6K
13:44 638.90 638.90 638.90 638.90 0.1K
13:45 638.90 638.90 638.90 638.90 50.0K
13:46 638.90 638.90 638.88 638.89 2.0K
13:47 638.89 638.89 638.89 638.89 0.5K
13:48 638.89 638.89 638.89 638.89 0.0K
13:49 638.86 638.86 638.82 638.82 0.5K
13:50 638.82 638.82 638.82 638.82 0.0K
13:51 638.82 638.82 638.82 638.82 0.1K
13:52 638.82 638.82 638.81 638.81 2.9K
13:53 638.81 638.81 638.81 638.81 1.8K
13:54 638.81 638.81 638.81 638.81 0.0K
13:55 638.81 638.81 638.81 638.81 0.1K
13:56 638.81 638.81 638.81 638.81 0.3K
13:57 638.81 638.82 638.80 638.80 3.6K
13:58 638.80 638.80 638.72 638.72 1.8K
13:59 638.72 638.73 638.72 638.72 5.1K
14:00 638.72 638.72 638.70 638.70 2.2K
14:01 638.70 638.70 638.68 638.68 1.9K
14:02 638.68 638.68 638.68 638.68 0.6K
14:03 638.69 638.71 638.69 638.71 1.0K
14:04 638.71 638.71 638.71 638.71 0.4K
14:05 638.71 638.71 638.68 638.68 2.4K
14:06 638.69 638.69 638.69 638.69 1.1K
14:07 638.69 638.69 638.69 638.69 0.0K
14:08 638.69 638.69 638.69 638.69 0.2K
14:09 638.69 638.69 638.68 638.68 4.7K
14:10 638.66 638.66 638.66 638.66 0.2K
14:11 638.62 638.62 638.55 638.55 3.6K
14:12 638.55 638.55 638.53 638.53 1.7K
14:13 638.52 638.52 638.49 638.49 3.5K
14:14 638.49 638.49 638.48 638.48 0.6K
14:15 638.48 638.61 638.48 638.58 5.0K
14:16 638.58 638.58 638.57 638.57 4.9K
14:17 638.57 638.57 638.52 638.52 7.0K
14:18 638.52 638.52 638.48 638.49 1.1K
14:19 638.48 638.48 638.48 638.48 5.1K
14:20 638.48 638.51 638.48 638.51 0.3K
14:21 638.51 638.51 638.51 638.51 1.8K
14:22 638.50 638.50 638.50 638.50 1.9K
14:23 638.50 638.50 638.50 638.50 0.8K
14:24 638.50 638.52 638.50 638.52 0.2K
14:25 638.52 638.52 638.51 638.51 4.2K
14:26 638.53 638.53 638.53 638.53 1.0K
14:27 638.52 638.53 638.52 638.53 75.6K
14:28 638.53 638.53 638.53 638.53 0.0K
14:29 638.53 638.53 638.53 638.53 0.1K
14:30 638.53 638.53 638.53 638.53 0.0K
14:31 638.53 638.53 638.51 638.51 0.2K
14:32 638.51 638.53 638.51 638.53 0.5K
14:33 638.53 638.53 638.53 638.53 0.1K
14:34 638.53 638.53 638.52 638.52 0.9K
14:35 638.52 638.52 638.51 638.51 8.4K
14:36 638.52 638.52 638.52 638.52 0.5K
14:37 638.52 638.52 638.48 638.48 1.7K
14:38 638.48 638.48 638.48 638.48 0.2K
14:39 638.48 638.48 638.48 638.48 2.4K
14:40 638.46 638.46 638.46 638.46 0.4K
14:41 638.46 638.47 638.46 638.47 0.3K
14:42 638.47 638.47 638.45 638.45 1.5K
14:43 638.46 638.46 638.46 638.46 0.2K
14:44 638.46 638.47 638.46 638.47 1.2K
14:45 638.47 638.47 638.47 638.47 1.0K
14:46 638.47 638.47 638.47 638.47 0.3K
14:47 638.47 638.47 638.47 638.47 0.5K
14:48 638.47 638.47 638.47 638.47 0.0K
14:49 638.47 638.47 638.47 638.47 0.0K
14:50 638.47 638.47 638.47 638.47 0.0K
14:51 638.47 638.47 638.47 638.47 0.0K
14:52 638.47 638.47 638.47 638.47 0.5K
14:53 638.47 638.47 638.47 638.47 0.1K
14:54 638.47 638.47 638.47 638.47 0.0K
14:55 638.47 638.48 638.47 638.48 0.5K
14:56 638.48 638.48 638.48 638.48 0.0K
14:57 638.48 638.48 638.48 638.48 0.1K
14:58 638.48 638.48 638.46 638.46 0.5K
14:59 638.46 638.46 638.46 638.46 0.2K
15:00 638.46 638.46 638.44 638.44 0.3K
15:01 638.44 638.44 638.44 638.44 0.4K
15:02 638.44 638.44 638.44 638.44 0.0K
15:03 638.44 638.44 638.44 638.44 3.8K
15:04 638.44 638.44 638.44 638.44 0.7K
15:05 638.44 638.44 638.44 638.44 0.1K
15:06 638.44 638.44 638.43 638.43 0.1K
15:07 638.43 638.43 638.43 638.43 0.3K
15:08 638.43 638.43 638.43 638.43 0.7K
15:09 638.43 638.43 638.38 638.38 3.8K
15:10 638.38 638.38 638.38 638.38 0.0K
15:11 638.38 638.38 638.38 638.38 2.1K
15:12 638.34 638.34 638.34 638.34 1.0K
15:13 638.35 638.35 638.29 638.32 2.9K
15:14 638.32 638.32 638.23 638.27 2.4K
15:15 638.27 638.27 638.26 638.26 0.8K
15:16 638.26 638.26 638.26 638.26 0.2K
15:17 638.26 638.26 638.23 638.23 2.4K
15:18 638.22 638.22 638.22 638.22 1.1K
15:19 638.22 638.23 638.22 638.23 0.9K
15:20 638.23 638.23 638.22 638.22 0.8K
15:21 638.22 638.23 638.21 638.21 1.8K
15:22 638.21 638.21 638.20 638.20 0.1K
15:23 638.20 638.20 638.20 638.20 0.1K
15:24 638.19 638.19 638.19 638.19 0.7K
15:25 638.19 638.19 638.18 638.18 2.3K
15:26 638.18 638.18 638.15 638.15 51.1K
15:27 638.15 638.15 638.15 638.15 3.4K
15:28 638.15 638.17 638.15 638.17 1.6K
15:29 638.17 638.18 638.17 638.18 2.3K
15:30 638.18 638.18 638.15 638.15 2.3K
15:31 638.15 638.16 638.14 638.16 1.6K
15:32 638.16 638.16 638.16 638.16 2.6K
15:33 638.17 638.17 638.17 638.17 1.7K
15:34 638.17 638.17 638.16 638.16 2.7K
15:35 638.14 638.14 638.14 638.14 3.1K
15:36 638.14 638.14 638.13 638.13 5.5K
15:37 638.13 638.18 638.13 638.18 1.0K
15:38 638.21 638.23 638.21 638.23 3.1K
15:39 638.23 638.23 638.18 638.18 4.9K
15:40 638.19 638.19 638.18 638.18 1.0K
15:41 638.16 638.16 638.16 638.16 3.5K
15:42 638.15 638.15 638.15 638.15 0.3K
15:43 638.15 638.15 638.15 638.15 0.2K
15:44 638.15 638.15 638.14 638.15 0.5K
15:45 638.15 638.15 638.14 638.14 2.3K
15:46 638.13 638.13 638.12 638.12 25.8K
15:47 638.12 638.12 638.08 638.08 1.8K
15:48 638.08 638.08 638.04 638.04 2.2K
15:49 638.06 638.06 637.95 637.95 53.7K
15:50 637.97 637.97 637.96 637.96 1.4K
15:51 637.90 637.90 637.90 637.90 2.8K
15:52 637.91 637.92 637.91 637.92 0.3K
15:53 637.91 637.91 637.91 637.91 0.6K
15:54 637.91 637.91 637.91 637.91 0.7K
15:55 637.91 637.91 637.91 637.91 1.3K
15:56 637.91 637.91 637.91 637.91 0.6K
15:57 637.90 637.90 637.89 637.89 1.7K
15:58 637.87 637.89 637.87 637.89 1.3K
15:59 637.89 637.92 637.89 637.92 1.8K
16:00 637.92 637.92 637.92 637.92 0.5K
16:01 637.92 637.92 637.92 637.92 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