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
09:30 641.97 642.08 641.93 641.94 373.7K
09:31 641.80 641.80 641.63 641.63 45.7K
09:32 641.65 641.84 641.65 641.84 20.6K
09:33 641.84 641.96 641.84 641.89 20.3K
09:34 641.90 641.91 641.82 641.82 34.2K
09:35 641.78 641.79 641.72 641.72 19.1K
09:36 641.70 641.76 641.70 641.76 53.4K
09:37 641.72 641.81 641.64 641.64 45.0K
09:38 641.60 641.66 641.42 641.42 36.4K
09:39 641.40 641.40 641.28 641.28 33.9K
09:40 641.22 641.40 641.22 641.39 34.6K
09:41 641.30 641.30 641.16 641.21 37.5K
09:42 641.09 641.32 641.09 641.32 48.4K
09:43 641.31 641.47 641.25 641.47 38.0K
09:44 641.55 641.58 641.50 641.55 45.2K
09:45 641.50 641.83 641.50 641.83 28.8K
09:46 641.75 641.82 641.75 641.80 21.9K
09:47 641.73 641.76 641.73 641.76 72.0K
09:48 641.72 641.80 641.63 641.75 33.4K
09:49 641.71 641.78 641.71 641.76 582.0K
09:50 641.81 641.88 641.72 641.72 33.0K
09:51 641.76 641.78 641.73 641.78 22.4K
09:52 641.75 641.84 641.75 641.84 22.6K
09:53 641.92 641.92 641.73 641.74 41.6K
09:54 641.77 641.82 641.69 641.70 16.9K
09:55 641.62 641.67 641.62 641.67 55.1K
09:56 641.60 641.63 641.49 641.49 25.3K
09:57 641.49 641.79 641.49 641.79 53.6K
09:58 641.77 641.77 641.61 641.68 34.7K
09:59 641.56 641.58 641.47 641.47 26.0K
10:00 641.42 641.42 641.27 641.32 39.9K
10:01 641.44 641.44 641.30 641.30 51.0K
10:02 641.30 641.39 641.27 641.39 28.5K
10:03 641.38 641.38 641.27 641.35 17.0K
10:04 641.39 641.39 641.29 641.31 31.1K
10:05 641.40 641.59 641.38 641.59 37.1K
10:06 641.50 641.53 641.26 641.26 32.1K
10:07 641.31 641.41 641.30 641.33 30.2K
10:08 641.36 641.36 641.20 641.23 99.0K
10:09 641.25 641.26 641.23 641.23 30.7K
10:10 641.30 641.31 641.25 641.25 45.0K
10:11 641.26 641.65 641.26 641.59 38.8K
10:12 641.56 641.64 641.56 641.64 37.0K
10:13 641.66 641.69 641.63 641.65 47.1K
10:14 641.63 641.63 641.25 641.25 32.0K
10:15 641.11 641.11 641.02 641.06 38.1K
10:16 641.03 641.03 641.01 641.02 47.8K
10:17 640.91 640.91 640.77 640.77 28.6K
10:18 640.75 640.75 640.67 640.74 30.2K
10:19 640.80 640.86 640.78 640.78 38.2K
10:20 640.76 640.76 640.67 640.67 29.8K
10:21 640.69 640.80 640.69 640.80 28.2K
10:22 640.72 640.75 640.69 640.69 40.8K
10:23 640.64 640.64 640.56 640.60 40.5K
10:24 640.53 640.53 640.53 640.53 60.5K
10:25 640.53 640.53 640.44 640.44 52.2K
10:26 640.56 640.57 640.53 640.53 34.2K
10:27 640.55 640.58 640.42 640.42 65.0K
10:28 640.39 640.44 640.39 640.44 65.5K
10:29 640.43 640.43 640.37 640.37 32.8K
10:30 640.38 640.38 640.34 640.34 41.2K
10:31 640.38 640.44 640.33 640.33 40.9K
10:32 640.35 640.35 640.22 640.22 68.9K
10:33 640.23 640.23 640.16 640.18 22.7K
10:34 640.18 640.20 640.13 640.20 34.9K
10:35 640.23 640.45 640.23 640.45 51.2K
10:36 640.40 640.42 640.40 640.40 53.7K
10:37 640.44 640.47 640.44 640.47 26.3K
10:38 640.50 640.50 640.48 640.49 33.9K
10:39 640.56 640.56 640.48 640.49 40.6K
10:40 640.46 640.53 640.46 640.48 53.8K
10:41 640.45 640.47 640.41 640.47 21.4K
10:42 640.48 640.50 640.48 640.50 488.3K
10:43 640.53 640.53 640.46 640.46 144.0K
10:44 640.45 640.50 640.45 640.49 42.1K
10:45 640.55 640.55 640.47 640.47 57.4K
10:46 640.40 640.40 640.29 640.31 26.9K
10:47 640.46 640.49 640.43 640.49 44.8K
10:48 640.53 640.61 640.53 640.61 57.6K
10:49 640.68 640.69 640.61 640.69 40.7K
10:50 640.61 640.68 640.55 640.55 49.5K
10:51 640.76 640.81 640.70 640.70 41.1K
10:52 640.71 640.71 640.49 640.50 61.1K
10:53 640.44 640.49 640.35 640.49 74.7K
10:54 640.41 640.51 640.41 640.51 101.2K
10:55 640.48 640.74 640.48 640.74 63.6K
10:56 640.73 640.75 640.58 640.58 31.1K
10:57 640.55 640.55 640.52 640.54 83.4K
10:58 640.50 640.71 640.40 640.40 45.7K
10:59 640.34 640.40 640.34 640.36 44.9K
11:00 640.24 640.32 640.19 640.19 72.6K
11:01 640.32 640.32 640.02 640.02 54.1K
11:02 640.02 640.02 639.80 639.86 105.6K
11:03 639.75 639.77 639.65 639.67 37.4K
11:04 639.61 639.65 639.59 639.59 25.1K
11:05 639.55 639.55 639.38 639.47 24.8K
11:06 639.41 639.41 639.32 639.32 52.0K
11:07 639.34 639.49 639.34 639.49 40.1K
11:08 639.43 639.43 639.34 639.36 29.3K
11:09 639.36 639.36 639.32 639.35 20.4K
11:10 639.36 639.36 639.23 639.23 22.2K
11:11 639.18 639.24 639.17 639.17 21.7K
11:12 639.12 639.18 639.12 639.12 18.2K
11:13 639.16 639.21 639.12 639.21 29.3K
11:14 639.20 639.27 639.14 639.14 21.2K
11:15 639.11 639.17 639.06 639.17 35.2K
11:16 638.98 639.02 638.96 639.02 105.2K
11:17 639.10 639.13 639.07 639.13 34.4K
11:18 639.12 639.19 639.12 639.12 30.3K
11:19 639.10 639.13 639.08 639.09 29.1K
11:20 639.04 639.04 638.95 638.95 28.9K
11:21 638.94 638.98 638.94 638.98 28.8K
11:22 638.94 639.06 638.94 638.95 37.0K
11:23 638.95 638.96 638.89 638.91 18.0K
11:24 638.89 638.91 638.85 638.91 33.6K
11:25 638.88 638.92 638.83 638.83 25.7K
11:26 638.85 638.85 638.80 638.84 15.8K
11:27 638.85 638.85 638.78 638.81 22.9K
11:28 638.81 638.81 638.73 638.73 39.7K
11:29 638.70 638.72 638.67 638.67 48.5K
11:30 638.68 638.74 638.66 638.74 33.8K
11:31 638.72 638.75 638.68 638.75 23.4K
11:32 638.74 638.80 638.74 638.74 21.8K
11:33 638.74 638.81 638.74 638.81 37.8K
11:34 638.84 638.86 638.77 638.86 21.1K
11:35 638.83 638.84 638.80 638.84 25.2K
11:36 638.83 638.84 638.72 638.73 24.9K
11:37 638.64 638.75 638.61 638.75 39.7K
11:38 638.69 638.75 638.69 638.75 18.6K
11:39 638.72 638.82 638.72 638.78 37.5K
11:40 638.77 638.77 638.74 638.74 53.6K
11:41 638.77 638.77 638.69 638.71 103.6K
11:42 638.69 638.69 638.66 638.67 49.6K
11:43 638.67 638.67 638.43 638.46 49.5K
11:44 638.41 638.41 638.31 638.31 48.1K
11:45 638.29 638.29 638.22 638.22 27.0K
11:46 638.28 638.28 638.12 638.12 56.2K
11:47 638.13 638.13 637.97 637.97 38.0K
11:48 637.94 637.96 637.84 637.84 36.2K
11:49 637.82 637.82 637.61 637.61 40.8K
11:50 637.59 637.65 637.54 637.56 42.7K
11:51 637.52 637.52 637.50 637.51 28.6K
11:52 637.52 637.55 637.46 637.46 55.5K
11:53 637.43 637.61 637.43 637.61 36.4K
11:54 637.60 637.64 637.60 637.61 32.4K
11:55 637.63 637.69 637.63 637.69 93.5K
11:56 637.74 637.84 637.74 637.82 41.8K
11:57 637.79 637.79 637.61 637.66 50.8K
11:58 637.61 637.61 637.16 637.16 56.6K
11:59 637.10 637.10 637.04 637.06 32.8K
12:00 637.08 637.08 637.05 637.06 79.6K
12:01 636.99 636.99 636.82 636.84 69.9K
12:02 636.84 636.84 636.80 636.84 37.8K
12:03 636.86 636.88 636.77 636.77 70.6K
12:04 636.71 636.71 636.62 636.67 43.0K
12:05 636.59 636.59 636.50 636.50 43.4K
12:06 636.47 636.47 636.34 636.34 31.9K
12:07 636.43 636.43 636.35 636.35 34.8K
12:08 636.33 636.35 636.32 636.35 44.6K
12:09 636.34 636.34 635.85 635.85 52.7K
12:10 635.84 635.84 635.72 635.72 24.3K
12:11 635.71 635.75 635.70 635.75 29.4K
12:12 635.71 635.84 635.67 635.84 41.0K
12:13 635.75 635.83 635.75 635.83 71.9K
12:14 635.74 636.21 635.74 635.77 38.9K
12:15 635.74 635.77 635.73 635.73 34.8K
12:16 635.74 635.82 635.72 635.82 21.9K
12:17 635.64 635.65 635.42 635.42 87.2K
12:18 635.42 635.45 635.42 635.43 31.9K
12:19 635.38 635.42 635.33 635.38 17.2K
12:20 635.38 635.38 635.35 635.36 28.1K
12:21 635.29 635.38 635.29 635.36 42.9K
12:22 635.31 635.31 635.20 635.20 33.7K
12:23 635.22 635.28 635.22 635.26 27.7K
12:24 635.31 635.31 635.24 635.25 55.4K
12:25 635.23 635.23 635.19 635.20 42.9K
12:26 635.17 635.17 635.11 635.12 29.6K
12:27 635.09 635.13 635.04 635.04 35.6K
12:28 635.03 635.04 634.99 635.04 19.7K
12:29 635.02 635.03 635.02 635.03 31.4K
12:30 635.03 635.03 634.97 635.00 35.7K
12:31 635.01 635.07 634.97 635.02 75.5K
12:32 634.96 635.00 634.79 634.83 31.7K
12:33 634.82 634.82 634.67 634.67 61.6K
12:34 634.74 634.75 634.68 634.70 40.4K
12:35 634.63 634.63 634.55 634.55 54.0K
12:36 634.55 634.59 634.51 634.51 39.4K
12:37 634.54 634.54 634.50 634.52 32.8K
12:38 634.52 634.52 634.49 634.49 60.0K
12:39 634.50 634.51 634.44 634.51 29.0K
12:40 634.45 634.48 634.43 634.48 55.6K
12:41 634.44 634.55 634.44 634.52 53.0K
12:42 634.51 634.51 634.41 634.43 57.5K
12:43 634.49 634.49 634.41 634.41 60.0K
12:44 634.44 634.44 634.34 634.34 21.1K
12:45 634.32 634.35 634.28 634.35 46.8K
12:46 634.30 634.38 634.30 634.36 61.6K
12:47 634.29 634.31 634.29 634.31 100.3K
12:48 634.30 634.36 634.30 634.36 21.6K
12:49 634.34 634.38 634.34 634.34 28.1K
12:50 634.34 634.37 634.31 634.34 22.7K
12:51 634.30 634.36 634.30 634.35 28.7K
12:52 634.37 634.47 634.37 634.47 33.0K
12:53 634.40 634.49 634.40 634.49 80.3K
12:54 634.46 634.57 634.46 634.51 32.5K
12:55 634.57 634.61 634.57 634.61 47.8K
12:56 634.51 634.51 634.44 634.48 23.3K
12:57 634.54 634.54 634.45 634.52 27.2K
12:58 634.47 634.53 634.47 634.53 49.3K
12:59 634.51 634.55 634.49 634.55 31.6K
13:00 634.47 634.54 634.47 634.47 56.2K
13:01 634.48 634.54 634.47 634.49 22.8K
13:02 634.35 634.35 634.21 634.32 140.6K
13:03 634.49 634.56 634.48 634.56 99.9K
13:04 634.51 634.84 634.51 634.84 52.7K
13:05 634.90 634.99 634.90 634.99 76.1K
13:06 634.93 635.07 634.93 635.05 55.4K
13:07 635.04 635.08 635.04 635.05 23.6K
13:08 635.11 635.15 635.07 635.15 59.3K
13:09 635.01 635.04 634.99 635.02 57.7K
13:10 635.02 635.02 634.65 634.65 31.2K
13:11 634.85 634.85 634.80 634.80 34.3K
13:12 634.82 634.82 634.80 634.82 38.8K
13:13 634.79 634.79 634.72 634.75 21.2K
13:14 634.75 634.80 634.75 634.78 44.8K
13:15 634.71 634.72 634.66 634.66 44.4K
13:16 634.56 634.56 634.47 634.47 31.8K
13:17 634.49 634.55 634.49 634.54 35.6K
13:18 634.54 634.74 634.48 634.74 38.5K
13:19 634.68 634.68 634.46 634.67 96.9K
13:20 634.70 634.70 634.37 634.50 98.4K
13:21 634.36 634.62 634.36 634.62 168.0K
13:22 634.96 635.11 634.95 634.95 140.3K
13:23 634.75 634.96 634.75 634.96 130.7K
13:24 635.16 635.30 635.16 635.29 146.9K
13:25 635.38 635.78 635.38 635.78 170.6K
13:26 636.02 636.51 636.02 636.51 303.5K
13:27 636.96 637.67 636.96 637.67 239.3K
13:28 637.73 638.49 637.73 638.49 130.5K
13:29 638.21 638.30 638.21 638.27 84.4K
13:30 638.06 638.35 638.06 638.27 80.0K
13:31 638.14 638.28 638.00 638.28 125.5K
13:32 638.27 638.71 638.27 638.71 122.8K
13:33 638.74 638.89 638.67 638.89 61.2K
13:34 638.92 639.36 638.92 639.36 158.3K
13:35 639.38 639.63 639.38 639.63 184.1K
13:36 639.65 639.80 639.65 639.80 372.1K
13:37 639.77 639.98 639.77 639.98 123.4K
13:38 640.09 640.22 640.09 640.21 161.7K
13:39 640.18 640.42 640.18 640.42 46.0K
13:40 640.51 640.54 640.47 640.47 47.7K
13:41 640.41 640.71 640.41 640.71 42.6K
13:42 640.45 640.70 640.45 640.66 35.7K
13:43 640.41 640.79 640.41 640.79 117.3K
13:44 640.80 640.80 640.54 640.54 33.5K
13:45 640.45 640.54 640.39 640.54 81.3K
13:46 640.48 640.58 640.47 640.58 38.4K
13:47 640.53 640.86 640.53 640.83 49.6K
13:48 640.82 641.06 640.82 641.06 75.7K
13:49 641.09 641.27 641.06 641.27 64.6K
13:50 641.19 641.45 641.19 641.43 80.8K
13:51 641.31 641.61 641.31 641.61 68.3K
13:52 641.59 641.90 641.59 641.90 73.9K
13:53 642.02 642.26 642.02 642.26 82.8K
13:54 642.17 642.22 642.12 642.15 71.8K
13:55 642.38 642.38 642.32 642.32 55.6K
13:56 642.35 642.58 642.35 642.58 58.4K
13:57 642.65 642.65 642.61 642.64 47.0K
13:58 642.61 643.18 642.61 643.18 57.5K
13:59 643.19 643.23 643.19 643.21 48.6K
14:00 643.18 643.54 643.18 643.51 28.8K
14:01 643.48 643.82 643.48 643.82 34.0K
14:02 643.77 644.16 643.77 644.16 235.2K
14:03 644.20 644.39 644.20 644.29 76.7K
14:04 644.39 644.71 644.39 644.71 86.4K
14:05 644.67 644.86 644.63 644.86 54.3K
14:06 644.95 645.12 644.93 645.12 35.1K
14:07 645.28 645.45 645.28 645.45 46.0K
14:08 645.62 645.62 645.30 645.30 103.6K
14:09 645.34 645.44 645.33 645.33 54.7K
14:10 645.31 645.56 645.31 645.55 46.5K
14:11 645.42 645.42 645.26 645.26 26.6K
14:12 645.26 645.51 645.26 645.45 42.6K
14:13 645.58 645.61 645.56 645.61 74.9K
14:14 645.57 645.75 645.57 645.75 39.5K
14:15 645.78 645.78 645.71 645.71 35.9K
14:16 645.61 645.69 645.61 645.66 113.3K
14:17 645.63 645.85 645.63 645.76 76.2K
14:18 645.67 645.86 645.67 645.86 47.4K
14:19 645.91 646.13 645.91 646.13 69.3K
14:20 646.14 646.14 646.01 646.05 35.7K
14:21 646.08 646.38 646.08 646.38 16.8K
14:22 646.33 646.33 646.14 646.14 15.3K
14:23 646.10 646.24 646.10 646.24 19.2K
14:24 646.22 646.36 646.14 646.29 48.3K
14:25 646.35 646.35 646.13 646.21 33.3K
14:26 646.38 646.52 646.37 646.52 28.1K
14:27 646.42 646.77 646.42 646.68 42.2K
14:28 646.76 646.97 646.76 646.97 43.4K
14:29 646.90 647.08 646.90 647.08 21.3K
14:30 647.13 647.13 646.97 647.02 26.2K
14:31 647.03 647.20 647.03 647.13 83.0K
14:32 647.20 647.29 647.05 647.29 25.4K
14:33 647.25 647.40 647.25 647.39 88.1K
14:34 647.39 647.45 647.33 647.42 39.1K
14:35 647.35 647.35 647.20 647.20 39.3K
14:36 647.21 647.21 647.15 647.15 17.5K
14:37 647.14 647.14 646.95 646.95 18.2K
14:38 647.15 647.32 647.14 647.23 28.7K
14:39 647.27 647.31 647.27 647.27 26.2K
14:40 647.38 647.38 647.31 647.32 45.4K
14:41 647.23 647.33 647.23 647.26 24.7K
14:42 647.33 647.42 647.33 647.42 41.7K
14:43 647.37 647.37 647.19 647.19 52.2K
14:44 647.26 647.29 647.23 647.23 70.5K
14:45 646.99 647.33 646.99 647.33 33.9K
14:46 647.32 647.32 647.15 647.19 34.4K
14:47 647.06 647.21 647.04 647.14 37.6K
14:48 647.14 647.20 647.05 647.20 43.9K
14:49 647.31 647.32 647.21 647.32 320.3K
14:50 647.30 647.36 647.30 647.35 26.4K
14:51 647.19 647.44 647.19 647.44 22.8K
14:52 647.47 647.59 647.37 647.54 21.3K
14:53 647.50 647.75 647.50 647.75 32.3K
14:54 647.83 647.84 647.61 647.61 30.1K
14:55 647.67 647.67 647.59 647.59 41.1K
14:56 647.55 647.59 647.43 647.43 24.7K
14:57 647.41 647.42 647.27 647.27 29.2K
14:58 647.35 647.40 647.29 647.29 16.0K
14:59 647.41 647.41 647.24 647.24 22.4K
15:00 647.33 647.37 647.26 647.28 35.5K
15:01 647.29 647.29 647.22 647.23 34.1K
15:02 647.20 647.24 647.14 647.22 37.0K
15:03 647.26 647.48 647.22 647.48 39.0K
15:04 647.45 647.45 647.22 647.27 79.9K
15:05 647.35 647.35 647.27 647.27 16.4K
15:06 647.30 647.32 647.25 647.32 26.3K
15:07 647.37 647.45 647.32 647.32 15.8K
15:08 647.60 647.68 647.60 647.64 11.2K
15:09 647.63 647.64 647.58 647.58 16.2K
15:10 647.60 647.63 647.55 647.63 268.8K
15:11 647.61 647.66 647.61 647.66 29.6K
15:12 647.69 647.84 647.69 647.84 20.8K
15:13 647.85 648.02 647.85 648.02 43.4K
15:14 648.04 648.08 648.03 648.08 45.7K
15:15 648.21 648.21 648.16 648.18 18.4K
15:16 648.26 648.27 648.25 648.25 46.0K
15:17 648.42 648.58 648.42 648.58 22.4K
15:18 648.56 648.60 648.43 648.43 25.4K
15:19 648.44 648.44 648.35 648.35 27.7K
15:20 648.41 648.43 648.24 648.24 35.4K
15:21 648.22 648.37 648.22 648.37 55.7K
15:22 648.39 648.53 648.39 648.53 57.2K
15:23 648.53 648.60 648.49 648.55 27.6K
15:24 648.52 648.59 648.52 648.58 26.6K
15:25 648.61 648.61 648.57 648.57 70.2K
15:26 648.56 648.63 648.55 648.63 78.5K
15:27 648.61 648.73 648.60 648.72 42.5K
15:28 648.76 648.90 648.76 648.90 57.1K
15:29 648.94 648.97 648.88 648.95 50.9K
15:30 648.95 649.03 648.95 649.01 37.2K
15:31 648.94 649.21 648.94 649.15 60.4K
15:32 649.07 649.10 649.04 649.10 51.2K
15:33 648.95 649.01 648.89 649.01 40.7K
15:34 649.02 649.11 648.94 648.96 49.1K
15:35 649.03 649.21 649.03 649.21 53.3K
15:36 649.21 649.28 649.19 649.28 64.2K
15:37 649.38 649.41 649.26 649.37 28.5K
15:38 649.44 649.44 649.37 649.37 77.5K
15:39 649.36 649.54 649.36 649.42 24.6K
15:40 649.41 649.53 649.41 649.51 26.4K
15:41 649.52 649.56 649.43 649.52 35.9K
15:42 649.58 649.64 649.58 649.64 49.3K
15:43 649.66 649.72 649.66 649.72 24.7K
15:44 649.55 649.73 649.55 649.68 24.0K
15:45 649.73 649.74 649.70 649.70 20.4K
15:46 649.73 649.88 649.73 649.88 34.9K
15:47 649.93 649.93 649.73 649.80 37.4K
15:48 649.78 649.82 649.75 649.79 41.9K
15:49 649.76 649.80 649.71 649.71 33.4K
15:50 649.66 649.66 649.56 649.56 39.5K
15:51 649.53 649.53 649.45 649.53 63.1K
15:52 649.48 649.55 649.45 649.55 44.9K
15:53 649.52 649.66 649.52 649.66 41.0K
15:54 649.69 649.79 649.69 649.74 35.6K
15:55 649.97 650.18 649.92 650.10 107.1K
15:56 650.27 650.34 650.16 650.19 35.9K
15:57 650.19 650.23 649.98 649.98 42.3K
15:58 650.03 650.16 650.03 650.12 70.7K
15:59 650.15 650.22 650.01 650.22 231.2K
16:00 650.10 650.48 650.10 650.48 381.5K
16:01 650.41 650.55 650.27 650.29 363.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし