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
09:30 646.67 646.73 646.67 646.73 430.2K
09:31 646.81 647.16 646.81 647.16 38.7K
09:32 647.10 647.20 647.10 647.15 38.9K
09:33 647.27 647.43 647.18 647.43 13.0K
09:34 647.41 647.41 647.33 647.37 26.2K
09:35 647.45 647.57 647.45 647.57 14.5K
09:36 647.80 647.86 647.78 647.86 26.0K
09:37 647.86 647.93 647.82 647.82 13.4K
09:38 647.77 647.77 647.59 647.59 22.8K
09:39 647.87 647.99 647.87 647.99 29.3K
09:40 647.87 648.03 647.86 648.03 27.5K
09:41 648.09 648.22 648.09 648.09 22.4K
09:42 647.94 647.98 647.88 647.88 33.2K
09:43 647.92 647.96 647.92 647.95 66.5K
09:44 647.91 647.92 647.88 647.92 26.7K
09:45 647.97 647.99 647.92 647.92 32.5K
09:46 647.77 647.77 647.66 647.66 120.9K
09:47 647.71 647.75 647.71 647.72 24.9K
09:48 647.70 647.86 647.65 647.86 22.4K
09:49 647.83 647.83 647.79 647.79 31.6K
09:50 647.87 647.96 647.87 647.96 33.4K
09:51 647.98 647.99 647.88 647.91 52.1K
09:52 647.97 648.28 647.97 648.28 64.2K
09:53 648.22 648.39 648.18 648.39 31.0K
09:54 648.37 648.43 648.16 648.16 124.6K
09:55 648.21 648.21 648.12 648.16 25.3K
09:56 648.17 648.21 648.11 648.14 35.1K
09:57 648.16 648.19 648.14 648.18 21.8K
09:58 648.13 648.16 648.12 648.16 50.5K
09:59 648.23 648.32 648.19 648.32 93.9K
10:00 648.34 648.47 648.34 648.42 54.6K
10:01 648.51 648.60 648.51 648.60 37.0K
10:02 648.74 648.78 648.67 648.67 74.0K
10:03 648.66 648.72 648.56 648.56 17.3K
10:04 648.61 648.67 648.61 648.67 34.6K
10:05 648.78 648.78 648.69 648.69 36.3K
10:06 648.72 648.86 648.72 648.86 40.7K
10:07 648.89 648.98 648.89 648.92 27.1K
10:08 648.85 648.85 648.79 648.83 39.8K
10:09 648.79 648.79 648.67 648.68 47.6K
10:10 648.69 648.79 648.66 648.78 38.9K
10:11 648.82 648.96 648.82 648.90 22.9K
10:12 648.89 649.01 648.89 648.92 69.9K
10:13 648.90 648.90 648.77 648.84 36.8K
10:14 648.79 648.80 648.73 648.78 54.1K
10:15 648.85 648.97 648.85 648.96 26.8K
10:16 648.98 649.00 648.96 649.00 15.7K
10:17 649.05 649.05 648.88 648.89 26.7K
10:18 648.82 648.95 648.80 648.95 73.5K
10:19 649.02 649.02 648.91 648.91 21.1K
10:20 648.85 648.92 648.85 648.87 33.1K
10:21 648.89 648.92 648.88 648.92 16.5K
10:22 648.97 649.15 648.97 649.15 26.7K
10:23 649.21 649.34 649.17 649.34 31.4K
10:24 649.39 649.45 649.38 649.45 38.4K
10:25 649.53 649.53 649.36 649.36 38.6K
10:26 649.38 649.40 649.34 649.35 28.4K
10:27 649.35 649.38 649.32 649.38 26.7K
10:28 649.35 649.38 649.34 649.38 56.6K
10:29 649.43 649.47 649.43 649.47 52.9K
10:30 649.46 649.57 649.44 649.57 24.4K
10:31 649.59 649.59 649.41 649.44 27.3K
10:32 649.45 649.45 649.43 649.45 39.7K
10:33 649.46 649.56 649.46 649.56 19.5K
10:34 649.56 649.68 649.56 649.68 21.9K
10:35 649.77 649.90 649.77 649.85 25.1K
10:36 649.88 649.88 649.78 649.78 24.4K
10:37 649.76 649.77 649.73 649.77 34.4K
10:38 649.79 649.81 649.78 649.81 23.8K
10:39 649.83 649.83 649.75 649.75 18.4K
10:40 649.84 649.91 649.79 649.91 27.9K
10:41 649.92 650.14 649.92 650.09 23.2K
10:42 650.04 650.14 650.04 650.14 37.6K
10:43 650.23 650.23 650.16 650.21 29.8K
10:44 650.14 650.26 650.14 650.26 30.5K
10:45 650.19 650.28 650.17 650.21 29.2K
10:46 650.21 650.23 650.11 650.17 40.2K
10:47 650.19 650.24 650.19 650.23 30.7K
10:48 650.18 650.20 650.15 650.15 21.5K
10:49 650.14 650.22 650.11 650.22 61.0K
10:50 650.20 650.30 650.20 650.30 26.1K
10:51 650.35 650.45 650.30 650.30 37.6K
10:52 650.21 650.26 650.14 650.16 36.5K
10:53 650.15 650.17 650.09 650.13 149.7K
10:54 650.13 650.30 650.13 650.29 111.3K
10:55 650.28 650.28 650.04 650.25 34.2K
10:56 650.24 650.28 650.20 650.20 45.9K
10:57 650.26 650.47 650.25 650.47 49.0K
10:58 650.42 650.42 650.32 650.32 40.9K
10:59 650.31 650.31 650.20 650.20 93.8K
11:00 650.19 650.20 650.05 650.05 38.0K
11:01 650.07 650.07 649.97 650.01 27.1K
11:02 650.03 650.04 649.99 650.01 37.1K
11:03 649.91 650.04 649.88 650.04 24.3K
11:04 649.82 649.96 649.82 649.96 19.4K
11:05 649.73 649.89 649.71 649.71 24.6K
11:06 649.78 649.85 649.76 649.85 29.1K
11:07 649.84 649.84 649.74 649.74 48.9K
11:08 649.72 649.83 649.72 649.76 27.8K
11:09 649.84 649.92 649.63 649.92 24.7K
11:10 649.95 649.97 649.93 649.94 26.4K
11:11 650.00 650.00 649.81 649.81 32.5K
11:12 649.87 649.94 649.87 649.92 31.2K
11:13 649.94 649.94 649.67 649.67 47.2K
11:14 649.94 649.95 649.81 649.81 41.4K
11:15 649.80 649.87 649.78 649.87 19.8K
11:16 649.86 649.94 649.63 649.94 78.6K
11:17 649.86 649.86 649.82 649.82 62.1K
11:18 649.83 649.97 649.83 649.95 49.1K
11:19 649.99 649.99 649.82 649.82 22.6K
11:20 649.85 649.86 649.80 649.86 28.8K
11:21 649.80 649.94 649.80 649.92 17.4K
11:22 649.92 649.97 649.92 649.97 62.8K
11:23 650.05 650.06 650.03 650.03 31.0K
11:24 649.94 650.01 649.94 649.98 48.9K
11:25 649.95 650.01 649.95 649.99 36.9K
11:26 650.00 650.11 650.00 650.11 16.3K
11:27 650.15 650.25 650.11 650.25 36.9K
11:28 650.29 650.29 650.25 650.25 18.4K
11:29 650.31 650.31 650.23 650.27 22.1K
11:30 650.30 650.30 650.12 650.25 35.3K
11:31 650.19 650.31 650.19 650.31 28.9K
11:32 650.30 650.36 650.26 650.26 19.0K
11:33 650.27 650.27 650.26 650.27 14.0K
11:34 650.21 650.23 650.11 650.11 36.6K
11:35 650.15 650.22 650.05 650.22 18.6K
11:36 650.19 650.30 650.19 650.30 24.1K
11:37 650.29 650.29 650.26 650.27 35.7K
11:38 650.19 650.19 650.13 650.17 38.8K
11:39 650.09 650.10 650.03 650.03 29.3K
11:40 650.03 650.12 650.03 650.11 16.8K
11:41 650.12 650.12 650.04 650.06 7.8K
11:42 650.15 650.23 650.15 650.23 6.2K
11:43 650.21 650.21 650.15 650.15 24.9K
11:44 650.19 650.22 650.17 650.18 6.7K
11:45 650.16 650.17 650.09 650.17 10.6K
11:46 650.17 650.21 650.17 650.20 16.7K
11:47 650.19 650.23 650.18 650.23 16.2K
11:48 650.28 650.29 650.27 650.27 28.9K
11:49 650.32 650.32 650.27 650.30 31.0K
11:50 650.24 650.35 650.24 650.35 29.5K
11:51 650.36 650.40 650.36 650.40 21.2K
11:52 650.39 650.39 650.30 650.30 21.2K
11:53 650.33 650.38 650.32 650.35 13.3K
11:54 650.40 650.40 650.28 650.28 14.3K
11:55 650.34 650.40 650.33 650.40 23.5K
11:56 650.32 650.32 650.28 650.32 90.0K
11:57 650.29 650.29 650.23 650.23 120.1K
11:58 650.20 650.28 650.20 650.28 9.7K
11:59 650.31 650.31 650.27 650.31 78.3K
12:00 650.21 650.28 650.21 650.28 18.9K
12:01 650.26 650.36 650.23 650.36 20.1K
12:02 650.31 650.34 650.26 650.34 17.2K
12:03 650.22 650.27 650.21 650.27 15.2K
12:04 650.31 650.40 650.31 650.35 23.2K
12:05 650.38 650.38 650.31 650.35 8.9K
12:06 650.43 650.43 650.38 650.41 10.5K
12:07 650.49 650.49 650.39 650.39 10.3K
12:08 650.41 650.48 650.40 650.45 14.0K
12:09 650.41 650.41 650.37 650.37 22.2K
12:10 650.31 650.38 650.31 650.38 27.7K
12:11 650.35 650.35 650.25 650.25 53.4K
12:12 650.30 650.31 650.26 650.26 17.7K
12:13 650.28 650.36 650.28 650.31 29.7K
12:14 650.32 650.37 650.32 650.36 26.7K
12:15 650.39 650.42 650.37 650.42 120.8K
12:16 650.35 650.37 650.35 650.37 19.4K
12:17 650.41 650.41 650.34 650.38 31.0K
12:18 650.39 650.39 650.21 650.21 49.3K
12:19 650.22 650.22 650.16 650.16 30.3K
12:20 650.22 650.32 650.22 650.32 29.8K
12:21 650.30 650.30 650.18 650.19 55.9K
12:22 650.27 650.43 650.27 650.36 223.3K
12:23 650.36 650.36 650.25 650.25 37.0K
12:24 650.27 650.27 650.14 650.16 23.9K
12:25 650.11 650.13 650.08 650.11 24.3K
12:26 650.13 650.13 649.96 649.98 33.7K
12:27 649.97 649.97 649.86 649.93 22.3K
12:28 649.90 650.01 649.90 649.98 12.4K
12:29 649.91 649.97 649.91 649.97 37.4K
12:30 649.91 649.92 649.86 649.86 18.9K
12:31 649.91 649.93 649.84 649.84 19.2K
12:32 649.85 649.85 649.74 649.81 12.4K
12:33 649.80 649.80 649.77 649.78 27.6K
12:34 649.78 649.82 649.75 649.75 175.9K
12:35 649.71 649.73 649.65 649.73 39.2K
12:36 649.71 649.71 649.64 649.67 15.8K
12:37 649.73 649.78 649.65 649.72 24.7K
12:38 649.70 649.70 649.68 649.69 89.2K
12:39 649.56 649.56 649.55 649.55 41.1K
12:40 649.47 649.48 649.40 649.42 52.8K
12:41 649.37 649.37 649.35 649.35 50.8K
12:42 649.39 649.44 649.39 649.44 55.7K
12:43 649.48 649.48 649.38 649.38 68.2K
12:44 649.35 649.39 649.35 649.37 41.1K
12:45 649.33 649.33 649.22 649.22 36.3K
12:46 649.15 649.16 648.97 648.97 38.6K
12:47 649.03 649.08 649.00 649.01 21.6K
12:48 649.05 649.05 648.76 648.93 41.0K
12:49 648.93 649.11 648.93 649.09 21.9K
12:50 649.04 649.13 649.04 649.13 17.5K
12:51 649.08 649.08 649.00 649.00 24.2K
12:52 649.09 649.09 649.06 649.07 14.2K
12:53 649.09 649.18 649.09 649.17 34.5K
12:54 649.15 649.15 649.12 649.15 17.8K
12:55 649.18 649.18 649.11 649.11 20.4K
12:56 649.11 649.31 649.11 649.31 16.5K
12:57 649.29 649.31 649.17 649.17 23.2K
12:58 649.23 649.25 649.21 649.23 28.4K
12:59 649.27 649.31 649.26 649.26 19.9K
13:00 649.26 649.31 649.21 649.31 21.6K
13:01 649.31 649.33 649.29 649.29 32.9K
13:02 649.20 649.27 649.14 649.27 21.8K
13:03 649.22 649.22 649.12 649.13 24.6K
13:04 649.12 649.12 649.05 649.05 26.3K
13:05 649.02 649.02 648.89 648.96 100.6K
13:06 648.96 649.12 648.96 649.12 11.5K
13:07 649.10 649.16 649.07 649.07 23.7K
13:08 649.08 649.08 649.03 649.08 32.8K
13:09 649.04 649.04 648.98 649.02 41.8K
13:10 649.03 649.07 649.01 649.07 28.5K
13:11 649.07 649.14 649.06 649.14 36.7K
13:12 649.11 649.11 649.00 649.00 34.6K
13:13 648.94 649.01 648.94 648.95 42.7K
13:14 649.00 649.02 648.93 648.93 42.4K
13:15 648.95 648.95 648.80 648.80 22.1K
13:16 648.80 648.94 648.80 648.94 43.2K
13:17 648.89 648.89 648.79 648.79 27.5K
13:18 648.86 648.86 648.81 648.82 37.0K
13:19 648.75 648.79 648.75 648.77 30.2K
13:20 648.79 648.79 648.73 648.76 26.5K
13:21 648.77 648.78 648.76 648.76 35.8K
13:22 648.76 648.78 648.72 648.74 45.1K
13:23 648.41 648.41 648.23 648.23 97.0K
13:24 648.24 648.26 648.16 648.16 51.9K
13:25 648.21 648.21 648.10 648.10 24.1K
13:26 648.21 648.21 648.12 648.13 31.3K
13:27 648.12 648.13 648.08 648.08 46.9K
13:28 648.08 648.12 648.08 648.08 56.7K
13:29 648.11 648.11 648.06 648.08 60.0K
13:30 647.96 647.96 647.92 647.92 19.2K
13:31 647.94 648.00 647.90 647.90 27.7K
13:32 647.81 647.85 647.81 647.84 37.1K
13:33 647.84 647.90 647.84 647.90 38.2K
13:34 647.86 647.91 647.86 647.91 58.7K
13:35 647.91 648.09 647.81 648.09 43.1K
13:36 647.99 648.07 647.99 648.06 28.2K
13:37 647.98 648.11 647.93 648.11 26.3K
13:38 648.11 648.15 648.00 648.15 28.9K
13:39 648.08 648.17 648.08 648.08 45.7K
13:40 648.02 648.02 647.95 647.95 40.4K
13:41 647.91 647.91 647.73 647.73 34.7K
13:42 647.82 647.87 647.79 647.87 36.4K
13:43 647.87 647.87 647.78 647.79 37.7K
13:44 647.83 647.89 647.83 647.89 28.2K
13:45 647.88 647.96 647.88 647.96 45.9K
13:46 647.97 648.05 647.97 648.05 17.9K
13:47 647.99 648.01 647.94 647.94 31.8K
13:48 647.95 647.95 647.92 647.94 23.5K
13:49 647.95 647.99 647.95 647.99 14.5K
13:50 648.05 648.05 647.96 647.96 65.4K
13:51 647.90 647.97 647.88 647.97 22.3K
13:52 647.92 647.92 647.78 647.83 18.5K
13:53 647.92 647.92 647.88 647.90 38.2K
13:54 647.85 647.91 647.85 647.91 24.6K
13:55 647.86 647.91 647.86 647.89 16.6K
13:56 647.59 647.65 647.59 647.65 30.2K
13:57 647.55 647.56 647.54 647.54 16.8K
13:58 647.52 647.72 647.52 647.59 26.1K
13:59 647.58 647.63 647.58 647.63 20.8K
14:00 647.63 647.63 647.58 647.61 19.6K
14:01 647.57 647.61 647.53 647.61 41.7K
14:02 647.62 647.64 647.56 647.64 24.1K
14:03 647.66 647.66 647.61 647.61 16.9K
14:04 647.63 647.63 647.59 647.62 18.9K
14:05 647.60 647.69 647.60 647.60 41.6K
14:06 647.61 647.61 647.42 647.42 74.8K
14:07 647.40 647.47 647.39 647.39 53.7K
14:08 647.38 647.38 647.33 647.33 126.5K
14:09 647.37 647.38 647.11 647.11 103.0K
14:10 647.09 647.09 646.99 647.04 206.3K
14:11 647.02 647.06 647.02 647.06 67.1K
14:12 646.98 647.09 646.98 647.09 30.3K
14:13 647.08 647.16 647.05 647.06 14.3K
14:14 647.05 647.08 647.05 647.08 24.6K
14:15 647.03 647.03 646.99 646.99 41.6K
14:16 647.04 647.07 646.99 646.99 28.4K
14:17 646.95 646.95 646.91 646.93 41.3K
14:18 646.97 646.97 646.91 646.95 30.7K
14:19 646.92 646.96 646.81 646.92 33.4K
14:20 646.91 646.94 646.88 646.91 21.9K
14:21 646.84 646.84 646.83 646.84 35.2K
14:22 646.88 646.88 646.78 646.78 111.1K
14:23 646.76 646.83 646.76 646.83 32.0K
14:24 646.73 646.73 646.69 646.69 41.0K
14:25 646.74 646.77 646.69 646.76 27.6K
14:26 646.79 646.79 646.68 646.77 15.4K
14:27 646.82 646.88 646.80 646.80 24.3K
14:28 646.84 646.89 646.83 646.89 59.8K
14:29 646.92 646.92 646.86 646.86 33.5K
14:30 646.59 646.79 646.54 646.79 355.7K
14:31 646.82 647.01 646.82 647.01 46.8K
14:32 647.05 647.11 646.97 646.97 17.7K
14:33 647.04 647.19 647.04 647.19 63.5K
14:34 647.16 647.18 647.14 647.18 14.6K
14:35 647.16 647.16 647.07 647.07 18.2K
14:36 647.12 647.12 647.01 647.01 36.3K
14:37 647.05 647.11 647.03 647.03 25.5K
14:38 647.05 647.06 647.04 647.04 40.0K
14:39 647.03 647.04 647.01 647.04 19.3K
14:40 647.08 647.09 647.01 647.01 17.8K
14:41 647.10 647.10 646.99 647.01 17.2K
14:42 647.11 647.11 647.08 647.11 30.1K
14:43 647.12 647.18 647.08 647.18 33.0K
14:44 647.05 647.07 646.96 646.96 59.9K
14:45 646.93 646.93 646.83 646.85 27.4K
14:46 646.79 646.94 646.79 646.94 37.8K
14:47 646.92 646.95 646.92 646.92 31.8K
14:48 646.91 646.99 646.91 646.96 13.4K
14:49 646.91 646.94 646.91 646.94 21.7K
14:50 646.97 646.98 646.95 646.95 9.7K
14:51 646.98 647.05 646.98 647.05 17.1K
14:52 647.10 647.10 647.03 647.03 15.3K
14:53 647.05 647.05 647.03 647.04 29.3K
14:54 647.03 647.08 647.02 647.02 35.7K
14:55 646.98 647.00 646.93 646.93 31.7K
14:56 646.89 646.97 646.88 646.97 19.7K
14:57 646.95 646.95 646.87 646.94 14.7K
14:58 646.95 646.95 646.79 646.94 37.7K
14:59 646.98 647.04 646.97 646.97 22.3K
15:00 646.96 647.07 646.96 647.07 16.1K
15:01 647.12 647.16 647.12 647.16 31.7K
15:02 647.17 647.17 647.03 647.03 27.4K
15:03 647.06 647.22 647.06 647.22 40.0K
15:04 647.13 647.18 647.10 647.10 28.1K
15:05 647.10 647.13 647.07 647.13 16.6K
15:06 647.04 647.04 647.00 647.00 36.5K
15:07 646.97 646.97 646.84 646.84 62.4K
15:08 646.90 646.90 646.77 646.77 36.4K
15:09 646.70 646.70 646.54 646.54 21.0K
15:10 646.56 646.56 646.50 646.50 19.8K
15:11 646.47 646.47 646.39 646.41 67.4K
15:12 646.47 646.47 646.35 646.35 52.5K
15:13 646.26 646.26 646.05 646.05 44.8K
15:14 645.90 645.91 645.84 645.84 48.0K
15:15 645.76 645.91 645.76 645.83 61.7K
15:16 645.80 645.82 645.79 645.81 77.0K
15:17 645.81 645.81 645.66 645.66 40.4K
15:18 645.66 645.66 645.56 645.60 39.0K
15:19 645.57 645.61 645.56 645.56 46.5K
15:20 645.58 645.58 645.38 645.38 40.8K
15:21 645.37 645.44 645.37 645.39 52.4K
15:22 645.33 645.33 645.23 645.23 44.7K
15:23 645.37 645.37 645.29 645.30 55.1K
15:24 645.37 645.37 645.32 645.32 108.2K
15:25 645.33 645.33 645.28 645.31 43.8K
15:26 645.30 645.30 645.25 645.26 29.6K
15:27 645.20 645.20 645.16 645.19 181.0K
15:28 645.22 645.22 645.15 645.15 140.8K
15:29 645.13 645.20 645.13 645.18 20.6K
15:30 645.21 645.28 645.21 645.25 21.0K
15:31 645.25 645.36 645.25 645.32 29.2K
15:32 645.27 645.32 645.26 645.32 34.7K
15:33 645.34 645.41 645.34 645.37 50.4K
15:34 645.38 645.57 645.38 645.57 30.4K
15:35 645.60 645.61 645.59 645.61 35.9K
15:36 645.63 645.63 645.56 645.56 33.4K
15:37 645.59 645.59 645.53 645.53 27.3K
15:38 645.56 645.56 645.52 645.53 54.2K
15:39 645.61 645.61 645.50 645.50 48.9K
15:40 645.55 645.55 645.45 645.48 58.9K
15:41 645.55 645.55 645.43 645.43 52.9K
15:42 645.49 645.58 645.49 645.57 26.6K
15:43 645.55 645.55 645.45 645.45 42.2K
15:44 645.51 645.51 645.47 645.50 41.1K
15:45 645.48 645.48 645.36 645.36 34.5K
15:46 645.38 645.38 645.19 645.19 72.1K
15:47 645.21 645.26 645.14 645.14 74.2K
15:48 645.15 645.15 645.02 645.09 52.8K
15:49 645.09 645.15 645.09 645.14 45.9K
15:50 644.90 644.96 644.87 644.87 86.9K
15:51 644.86 644.92 644.86 644.88 47.6K
15:52 644.94 644.95 644.90 644.90 58.8K
15:53 644.86 644.92 644.83 644.92 59.4K
15:54 644.92 644.92 644.84 644.84 56.3K
15:55 644.94 644.94 644.72 644.85 90.3K
15:56 644.79 644.82 644.78 644.82 59.5K
15:57 644.87 644.89 644.78 644.89 249.4K
15:58 644.88 644.88 644.81 644.85 164.3K
15:59 645.02 645.14 645.02 645.14 100.7K
16:00 645.16 645.16 645.06 645.06 229.2K
16:01 644.99 645.17 644.99 645.08 593.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし