S

GSPSTNC
🏛️ カナダ →
705.56
最終更新: 2025-10-06
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
09:30 650.69 650.69 650.53 650.65 1,012.8K
09:31 650.60 650.60 650.33 650.59 96.4K
09:32 650.60 650.60 650.44 650.44 84.4K
09:33 650.50 650.50 650.08 650.13 61.0K
09:34 650.11 650.16 649.89 649.89 66.6K
09:35 649.92 649.93 649.69 649.69 96.2K
09:36 649.46 649.61 649.39 649.61 90.4K
09:37 649.91 649.91 649.38 649.38 93.2K
09:38 649.40 649.40 648.98 648.98 66.5K
09:39 649.08 649.08 648.91 648.91 58.7K
09:40 648.95 649.17 648.95 649.17 79.7K
09:41 649.17 649.25 649.10 649.10 39.7K
09:42 649.10 649.10 648.94 648.97 94.8K
09:43 649.04 649.04 648.91 648.91 97.9K
09:44 648.73 648.80 648.58 648.58 80.3K
09:45 648.54 648.54 648.43 648.45 69.2K
09:46 648.41 648.41 647.86 647.91 66.7K
09:47 647.87 648.11 647.87 648.03 65.1K
09:48 648.03 648.16 648.03 648.11 50.4K
09:49 648.22 648.36 648.22 648.36 65.2K
09:50 648.28 648.32 648.20 648.21 75.6K
09:51 648.52 648.52 648.22 648.38 108.0K
09:52 648.43 648.56 648.43 648.56 70.8K
09:53 648.75 648.95 648.75 648.89 55.3K
09:54 648.89 648.93 648.83 648.83 95.3K
09:55 648.93 649.10 648.89 648.89 63.6K
09:56 648.86 648.90 648.74 648.74 77.5K
09:57 648.63 648.75 648.63 648.73 55.0K
09:58 648.68 648.81 648.68 648.71 118.4K
09:59 648.68 648.87 648.68 648.87 64.4K
10:00 649.26 649.34 649.26 649.27 100.0K
10:01 649.31 649.56 649.31 649.56 75.9K
10:02 649.63 649.63 649.55 649.56 52.6K
10:03 649.55 649.55 649.24 649.24 46.3K
10:04 648.97 648.97 647.47 647.54 130.1K
10:05 647.63 647.88 647.63 647.75 51.6K
10:06 647.70 647.80 647.70 647.75 65.5K
10:07 647.59 648.17 647.59 648.17 66.0K
10:08 648.23 648.23 648.10 648.10 78.4K
10:09 647.98 648.11 647.89 647.89 39.2K
10:10 647.82 647.82 647.16 647.16 61.0K
10:11 647.62 647.69 647.45 647.69 102.0K
10:12 648.65 648.94 648.65 648.94 131.0K
10:13 649.17 649.32 649.17 649.27 71.8K
10:14 649.23 650.30 649.13 650.19 108.9K
10:15 650.23 650.39 650.23 650.32 55.9K
10:16 650.39 651.34 650.21 651.34 59.0K
10:17 651.20 651.59 651.20 651.59 67.3K
10:18 651.73 652.10 651.73 652.07 40.6K
10:19 652.04 652.28 652.04 652.28 44.9K
10:20 652.31 652.41 652.24 652.24 66.2K
10:21 651.83 651.83 651.55 651.75 60.8K
10:22 651.71 651.71 651.29 651.29 52.7K
10:23 651.34 651.76 651.34 651.75 41.4K
10:24 651.51 651.59 651.51 651.54 54.5K
10:25 651.51 651.52 650.95 650.99 32.1K
10:26 650.93 650.93 650.68 650.68 37.2K
10:27 650.58 650.67 650.41 650.67 72.8K
10:28 650.68 650.68 650.30 650.35 33.3K
10:29 650.30 650.36 650.19 650.19 43.0K
10:30 649.72 649.96 649.72 649.96 173.1K
10:31 649.93 650.01 649.75 649.75 97.9K
10:32 649.71 649.86 649.71 649.86 69.3K
10:33 649.89 650.04 649.89 649.98 46.0K
10:34 650.01 650.26 650.01 650.26 52.2K
10:35 650.28 650.44 650.28 650.37 41.6K
10:36 650.39 650.47 650.35 650.35 45.2K
10:37 650.15 650.15 650.00 650.10 49.7K
10:38 650.22 650.22 650.05 650.05 42.5K
10:39 649.98 650.11 649.98 650.11 59.7K
10:40 650.14 650.14 649.92 649.92 28.4K
10:41 649.87 649.96 649.79 649.79 24.6K
10:42 649.89 649.89 649.57 649.57 46.2K
10:43 649.52 649.52 649.28 649.28 45.1K
10:44 649.35 649.39 649.34 649.34 36.4K
10:45 649.32 649.41 649.32 649.34 45.6K
10:46 649.25 649.25 649.21 649.21 49.2K
10:47 649.45 649.47 649.44 649.47 48.2K
10:48 649.47 649.48 649.36 649.48 35.8K
10:49 649.46 649.65 649.46 649.64 30.7K
10:50 649.68 649.68 649.58 649.58 75.4K
10:51 649.58 649.59 649.56 649.57 25.1K
10:52 649.43 649.51 649.34 649.51 41.6K
10:53 649.56 649.68 649.56 649.68 23.0K
10:54 649.74 649.99 649.74 649.99 45.3K
10:55 650.16 650.19 650.11 650.13 29.6K
10:56 650.10 650.19 650.10 650.15 15.3K
10:57 650.15 650.40 650.15 650.40 45.8K
10:58 650.30 650.54 650.30 650.54 28.3K
10:59 650.56 650.56 650.44 650.49 17.9K
11:00 650.54 650.54 650.40 650.45 34.4K
11:01 650.49 650.51 650.33 650.33 47.0K
11:02 650.32 650.48 650.32 650.48 28.8K
11:03 650.50 650.50 650.18 650.18 64.2K
11:04 650.20 650.26 650.14 650.26 75.5K
11:05 650.36 650.40 650.31 650.31 14.7K
11:06 650.36 650.46 650.35 650.35 21.4K
11:07 650.44 650.44 650.31 650.33 19.9K
11:08 650.39 650.39 650.15 650.15 54.6K
11:09 650.10 650.17 650.06 650.07 35.1K
11:10 650.13 650.13 649.67 649.67 49.5K
11:11 649.69 649.69 649.54 649.54 47.4K
11:12 649.58 649.61 649.49 649.49 23.4K
11:13 649.55 649.67 649.55 649.67 10.5K
11:14 649.68 649.80 649.62 649.77 45.2K
11:15 649.52 649.78 649.52 649.78 83.1K
11:16 649.72 649.72 649.46 649.46 47.7K
11:17 649.44 649.44 649.22 649.22 35.5K
11:18 649.13 649.20 648.52 648.52 65.1K
11:19 648.44 648.64 648.44 648.57 37.3K
11:20 648.57 648.59 648.52 648.55 52.8K
11:21 648.47 648.62 648.35 648.35 69.4K
11:22 648.33 648.52 648.33 648.39 25.8K
11:23 648.39 648.39 648.17 648.26 21.0K
11:24 648.28 648.28 648.20 648.26 35.0K
11:25 648.30 648.30 648.10 648.10 26.5K
11:26 648.00 648.00 647.82 647.82 82.9K
11:27 647.93 647.94 647.87 647.94 27.0K
11:28 647.96 648.12 647.94 648.12 29.1K
11:29 648.17 648.31 648.17 648.21 39.5K
11:30 648.24 648.24 648.08 648.12 33.1K
11:31 648.17 648.28 648.17 648.27 30.0K
11:32 648.47 648.58 648.47 648.58 29.3K
11:33 648.58 648.63 648.54 648.55 125.5K
11:34 648.49 648.56 648.49 648.50 35.4K
11:35 648.45 648.51 648.42 648.42 26.8K
11:36 648.58 648.58 648.40 648.52 35.4K
11:37 648.59 648.66 648.58 648.58 19.0K
11:38 648.61 648.61 648.39 648.43 25.6K
11:39 648.56 648.56 648.22 648.22 18.2K
11:40 648.43 648.43 648.39 648.39 153.6K
11:41 648.30 648.42 648.29 648.42 33.9K
11:42 648.50 648.53 648.37 648.37 35.3K
11:43 648.52 648.52 648.28 648.36 36.3K
11:44 648.40 648.40 648.31 648.31 28.3K
11:45 648.42 648.45 648.37 648.37 48.1K
11:46 648.33 648.33 648.24 648.24 44.3K
11:47 648.26 648.54 648.20 648.33 84.0K
11:48 648.29 648.31 648.16 648.16 34.3K
11:49 648.20 648.21 648.18 648.18 35.0K
11:50 648.26 648.28 648.18 648.28 38.6K
11:51 648.50 648.50 648.36 648.42 46.8K
11:52 648.35 648.39 648.35 648.39 26.2K
11:53 648.51 648.54 648.47 648.47 39.2K
11:54 648.42 648.42 648.30 648.30 23.0K
11:55 648.19 648.29 648.19 648.29 36.9K
11:56 648.36 648.36 648.19 648.22 40.6K
11:57 648.22 648.29 648.16 648.16 33.5K
11:58 648.20 648.21 648.08 648.08 42.1K
11:59 648.07 648.22 648.07 648.22 38.6K
12:00 648.20 648.20 648.15 648.17 49.3K
12:01 648.15 648.15 648.01 648.01 57.0K
12:02 647.98 647.98 647.84 647.94 38.7K
12:03 647.95 647.96 647.80 647.80 62.7K
12:04 647.78 647.89 647.75 647.79 53.5K
12:05 647.82 647.82 647.60 647.60 68.8K
12:06 647.57 647.72 647.57 647.62 50.3K
12:07 647.67 647.67 647.54 647.62 53.2K
12:08 647.55 647.55 647.42 647.43 165.5K
12:09 647.37 647.37 647.34 647.34 40.0K
12:10 647.14 647.32 647.14 647.32 34.0K
12:11 647.24 647.28 647.17 647.19 46.4K
12:12 647.19 647.33 647.19 647.33 35.9K
12:13 647.34 647.44 647.26 647.26 34.5K
12:14 647.28 647.45 647.28 647.45 74.3K
12:15 647.40 647.40 647.26 647.29 33.9K
12:16 647.24 647.24 647.20 647.23 35.8K
12:17 647.21 647.21 647.04 647.17 54.9K
12:18 647.17 647.21 647.07 647.07 28.8K
12:19 646.98 646.98 646.89 646.90 112.1K
12:20 646.95 647.01 646.94 647.00 73.7K
12:21 647.09 647.09 646.95 647.06 48.3K
12:22 647.07 647.08 647.04 647.04 41.2K
12:23 646.99 647.07 646.92 647.07 57.2K
12:24 647.05 647.05 646.97 647.05 53.4K
12:25 647.02 647.02 646.85 646.98 60.0K
12:26 646.91 646.91 646.80 646.80 58.9K
12:27 646.76 646.76 646.71 646.74 30.2K
12:28 646.70 646.74 646.70 646.73 37.3K
12:29 646.77 646.77 646.67 646.70 18.0K
12:30 646.70 646.70 646.66 646.70 45.7K
12:31 646.66 646.66 646.54 646.54 37.1K
12:32 646.53 646.57 646.53 646.57 36.0K
12:33 646.68 646.73 646.64 646.73 63.1K
12:34 646.68 646.68 646.61 646.62 37.7K
12:35 646.56 646.59 646.54 646.57 40.7K
12:36 646.55 646.64 646.54 646.64 42.0K
12:37 646.64 646.77 646.64 646.77 19.0K
12:38 646.74 646.79 646.71 646.71 24.4K
12:39 646.66 646.74 646.66 646.72 27.8K
12:40 646.73 646.73 646.54 646.54 22.1K
12:41 646.57 646.57 646.52 646.52 37.5K
12:42 646.59 646.74 646.59 646.71 19.1K
12:43 646.66 646.69 646.66 646.69 48.8K
12:44 646.67 646.71 646.64 646.64 25.3K
12:45 646.64 646.64 646.60 646.63 66.8K
12:46 646.55 646.55 646.46 646.47 40.9K
12:47 646.44 646.44 646.43 646.43 31.7K
12:48 646.44 646.52 646.35 646.35 34.9K
12:49 646.30 646.31 646.24 646.25 30.8K
12:50 646.20 646.31 646.20 646.28 33.7K
12:51 646.20 646.27 645.96 645.96 54.3K
12:52 646.01 646.02 645.98 645.98 23.6K
12:53 645.87 645.87 645.81 645.84 32.8K
12:54 645.85 645.90 645.82 645.82 30.1K
12:55 645.85 645.85 645.77 645.77 30.5K
12:56 645.78 645.81 645.77 645.80 18.0K
12:57 645.79 645.82 645.77 645.82 42.0K
12:58 645.89 645.89 645.73 645.73 46.2K
12:59 645.62 645.79 645.62 645.79 32.0K
13:00 645.76 645.76 645.35 645.60 39.2K
13:01 645.58 645.60 645.52 645.54 28.1K
13:02 645.55 645.71 645.55 645.71 28.2K
13:03 645.67 645.68 645.60 645.68 31.0K
13:04 645.80 645.80 645.67 645.67 62.4K
13:05 645.63 645.70 645.56 645.56 50.0K
13:06 645.55 645.72 645.55 645.72 28.0K
13:07 645.65 645.66 645.39 645.39 42.6K
13:08 645.38 645.52 645.33 645.33 35.0K
13:09 645.31 645.31 645.20 645.20 29.4K
13:10 645.21 645.24 645.21 645.22 38.0K
13:11 645.28 645.28 645.19 645.28 33.8K
13:12 645.24 645.24 645.09 645.15 17.7K
13:13 645.21 645.21 645.03 645.03 29.7K
13:14 645.15 645.15 645.03 645.03 67.5K
13:15 645.04 645.19 645.04 645.09 24.7K
13:16 645.06 645.06 644.94 645.03 33.9K
13:17 645.00 645.03 644.99 645.01 34.1K
13:18 645.11 645.12 645.04 645.12 51.3K
13:19 645.15 645.15 645.10 645.10 94.4K
13:20 645.20 645.20 645.14 645.18 25.3K
13:21 645.16 645.23 645.16 645.21 40.8K
13:22 645.23 645.26 645.22 645.22 18.3K
13:23 645.17 645.17 645.12 645.17 20.6K
13:24 645.14 645.18 645.09 645.18 16.6K
13:25 645.23 645.23 645.09 645.22 26.2K
13:26 645.29 645.34 645.29 645.34 29.4K
13:27 645.28 645.33 645.25 645.33 18.6K
13:28 645.39 645.39 645.32 645.35 84.9K
13:29 645.34 645.34 645.25 645.26 98.0K
13:30 645.32 645.35 645.29 645.35 27.5K
13:31 645.30 645.46 645.30 645.46 36.4K
13:32 645.48 645.48 645.36 645.39 46.4K
13:33 645.33 645.45 645.33 645.38 32.6K
13:34 645.30 645.30 645.23 645.23 22.6K
13:35 645.26 645.33 645.26 645.32 14.5K
13:36 645.38 645.45 645.34 645.45 39.8K
13:37 645.51 645.54 645.43 645.54 104.2K
13:38 645.58 645.61 645.47 645.47 22.0K
13:39 645.41 645.48 645.35 645.48 16.3K
13:40 645.51 645.56 645.51 645.55 13.4K
13:41 645.57 645.57 645.43 645.46 24.5K
13:42 645.42 645.42 645.40 645.42 35.7K
13:43 645.41 645.45 645.36 645.36 285.9K
13:44 645.40 645.40 645.29 645.29 42.1K
13:45 645.32 645.40 645.32 645.40 30.9K
13:46 645.66 645.66 645.42 645.52 27.7K
13:47 645.65 645.79 645.65 645.79 34.9K
13:48 645.73 645.73 645.71 645.72 22.8K
13:49 645.64 645.64 645.60 645.60 25.3K
13:50 645.64 645.71 645.64 645.66 18.1K
13:51 645.73 645.76 645.73 645.74 12.5K
13:52 645.76 645.80 645.74 645.80 27.8K
13:53 645.75 645.75 645.73 645.73 50.8K
13:54 645.69 645.86 645.68 645.86 29.1K
13:55 645.85 645.93 645.85 645.91 23.0K
13:56 645.94 645.94 645.83 645.83 31.0K
13:57 645.87 645.87 645.82 645.87 21.7K
13:58 645.91 645.91 645.70 645.70 25.5K
13:59 645.70 645.71 645.65 645.69 17.5K
14:00 645.79 645.82 645.74 645.82 19.5K
14:01 645.89 645.94 645.84 645.92 21.3K
14:02 645.89 645.95 645.89 645.91 24.5K
14:03 645.82 646.05 645.82 645.98 40.3K
14:04 645.97 645.97 645.82 645.86 31.0K
14:05 645.97 645.97 645.85 645.85 26.9K
14:06 645.90 645.98 645.84 645.84 43.1K
14:07 645.82 645.86 645.81 645.84 53.8K
14:08 645.83 645.84 645.69 645.69 16.2K
14:09 645.69 645.76 645.69 645.76 68.9K
14:10 645.79 645.79 645.71 645.71 10.5K
14:11 645.85 645.87 645.80 645.80 27.0K
14:12 645.78 645.88 645.78 645.88 46.2K
14:13 645.80 645.81 645.75 645.81 37.1K
14:14 645.87 645.94 645.87 645.94 51.0K
14:15 645.96 646.03 645.94 645.94 17.8K
14:16 645.92 645.94 645.88 645.88 119.4K
14:17 645.92 645.92 645.79 645.83 24.5K
14:18 645.91 645.94 645.91 645.92 17.7K
14:19 646.01 646.05 646.01 646.05 48.1K
14:20 646.02 646.14 646.02 646.13 25.1K
14:21 646.15 646.20 646.12 646.12 42.5K
14:22 646.13 646.19 646.13 646.13 56.1K
14:23 646.17 646.22 646.14 646.18 32.2K
14:24 646.15 646.18 646.11 646.12 35.1K
14:25 646.10 646.28 646.10 646.28 19.1K
14:26 646.31 646.31 646.22 646.31 19.4K
14:27 646.35 646.35 646.26 646.26 33.0K
14:28 646.26 646.26 646.15 646.20 24.6K
14:29 646.21 646.31 646.21 646.24 23.7K
14:30 646.18 646.18 646.05 646.05 23.7K
14:31 646.09 646.19 646.09 646.17 24.5K
14:32 646.11 646.17 646.11 646.13 22.7K
14:33 646.18 646.19 646.15 646.18 40.4K
14:34 646.16 646.21 646.16 646.17 19.5K
14:35 646.28 646.28 646.05 646.05 18.3K
14:36 646.07 646.16 646.07 646.16 54.1K
14:37 646.14 646.14 646.12 646.12 26.3K
14:38 646.11 646.12 646.08 646.08 30.7K
14:39 646.14 646.14 646.13 646.14 31.9K
14:40 646.09 646.17 646.05 646.05 32.5K
14:41 645.97 646.05 645.97 646.05 20.1K
14:42 646.09 646.20 646.09 646.20 17.5K
14:43 646.19 646.27 646.19 646.24 26.2K
14:44 646.26 646.29 646.26 646.29 27.9K
14:45 646.33 646.34 646.29 646.29 35.5K
14:46 646.28 646.28 646.23 646.25 16.9K
14:47 646.21 646.24 646.17 646.24 26.0K
14:48 646.20 646.31 646.19 646.31 36.4K
14:49 646.30 646.39 646.29 646.35 20.1K
14:50 646.43 646.48 646.32 646.48 18.8K
14:51 646.52 646.54 646.48 646.48 40.9K
14:52 646.43 646.43 646.32 646.33 43.0K
14:53 646.32 646.32 646.22 646.28 26.1K
14:54 646.22 646.22 646.20 646.20 26.3K
14:55 646.23 646.31 646.23 646.31 27.3K
14:56 646.16 646.17 646.13 646.13 62.6K
14:57 646.13 646.13 646.07 646.11 30.0K
14:58 646.11 646.15 646.09 646.09 21.7K
14:59 646.07 646.08 645.89 645.89 24.5K
15:00 645.91 646.04 645.91 646.04 34.2K
15:01 645.98 646.11 645.98 646.08 22.8K
15:02 645.94 646.06 645.94 646.04 155.3K
15:03 646.05 646.05 645.95 646.04 25.8K
15:04 645.97 646.05 645.97 646.05 392.2K
15:05 646.00 646.12 646.00 646.07 23.8K
15:06 646.15 646.18 646.12 646.12 132.8K
15:07 646.15 646.19 646.10 646.18 86.9K
15:08 646.24 646.24 646.19 646.19 26.1K
15:09 646.32 646.32 646.27 646.29 25.8K
15:10 646.30 646.36 646.28 646.36 31.3K
15:11 646.34 646.36 646.33 646.33 36.4K
15:12 646.35 646.35 646.14 646.23 46.2K
15:13 646.19 646.19 645.88 645.88 68.6K
15:14 645.85 645.85 645.80 645.80 31.6K
15:15 645.75 645.75 645.60 645.60 51.8K
15:16 645.65 645.77 645.65 645.75 36.7K
15:17 645.58 645.63 645.55 645.59 49.5K
15:18 645.57 645.59 645.47 645.57 43.3K
15:19 645.58 645.64 645.58 645.58 22.3K
15:20 645.55 645.66 645.52 645.61 25.1K
15:21 645.61 645.63 645.61 645.62 38.5K
15:22 645.54 645.54 645.52 645.54 48.9K
15:23 645.53 645.53 645.45 645.51 45.1K
15:24 645.49 645.53 645.46 645.46 35.2K
15:25 645.43 645.48 645.43 645.48 37.4K
15:26 645.48 645.48 645.39 645.39 37.0K
15:27 645.42 645.45 645.41 645.41 62.5K
15:28 645.46 645.47 645.45 645.45 23.5K
15:29 645.43 645.49 645.43 645.46 39.1K
15:30 645.53 645.53 645.36 645.47 51.8K
15:31 645.38 645.38 645.32 645.37 36.7K
15:32 645.31 645.32 645.25 645.25 53.6K
15:33 645.29 645.36 645.23 645.36 55.0K
15:34 645.33 645.37 645.33 645.37 70.2K
15:35 645.44 645.51 645.44 645.44 59.9K
15:36 645.44 645.59 645.43 645.56 56.8K
15:37 645.38 645.38 645.32 645.33 112.4K
15:38 645.31 645.37 645.28 645.37 96.8K
15:39 645.39 645.40 645.33 645.40 52.6K
15:40 645.36 645.45 645.36 645.45 51.8K
15:41 645.40 645.40 645.36 645.37 73.5K
15:42 645.37 645.37 645.31 645.35 60.5K
15:43 645.31 645.31 645.19 645.19 150.5K
15:44 645.15 645.28 645.15 645.28 66.6K
15:45 645.23 645.24 645.16 645.16 45.9K
15:46 645.23 645.27 645.16 645.16 45.4K
15:47 645.15 645.15 645.09 645.09 38.7K
15:48 645.10 645.12 645.10 645.12 55.1K
15:49 645.12 645.23 645.12 645.18 76.3K
15:50 644.95 645.03 644.95 645.03 64.3K
15:51 645.03 645.07 644.95 645.04 68.7K
15:52 645.10 645.12 645.09 645.12 79.5K
15:53 645.10 645.13 645.07 645.13 157.2K
15:54 645.37 645.41 645.35 645.41 41.6K
15:55 645.53 645.56 645.49 645.56 162.6K
15:56 645.66 645.76 645.66 645.76 92.2K
15:57 645.74 645.80 645.74 645.80 58.9K
15:58 645.80 645.83 645.76 645.83 74.6K
15:59 645.85 645.91 645.71 645.82 164.1K
16:00 645.45 645.45 645.12 645.30 322.3K
16:01 645.24 645.30 645.19 645.19 168.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし