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
09:30 647.88 647.88 647.40 647.40 505.1K
09:31 647.46 647.56 647.46 647.52 21.1K
09:32 647.51 647.60 647.51 647.54 11.7K
09:33 647.43 647.52 647.43 647.52 19.3K
09:34 647.49 647.53 647.47 647.47 23.5K
09:35 647.47 647.48 647.39 647.39 17.0K
09:36 647.36 647.36 647.26 647.34 12.7K
09:37 647.36 647.53 647.29 647.29 18.4K
09:38 647.36 647.36 647.21 647.29 23.2K
09:39 647.30 647.37 647.27 647.37 21.4K
09:40 647.44 647.44 647.15 647.15 29.6K
09:41 647.18 647.18 647.07 647.15 28.1K
09:42 647.11 647.16 647.09 647.09 21.4K
09:43 647.13 647.15 647.04 647.04 23.9K
09:44 647.02 647.02 646.97 646.98 13.2K
09:45 646.93 646.93 646.84 646.91 9.5K
09:46 646.86 646.86 646.80 646.80 11.8K
09:47 646.87 646.87 646.85 646.85 27.8K
09:48 646.81 646.93 646.81 646.93 49.0K
09:49 646.92 646.96 646.85 646.85 13.6K
09:50 646.85 646.86 646.77 646.77 12.6K
09:51 646.72 646.79 646.69 646.69 28.8K
09:52 646.72 646.73 646.69 646.73 9.2K
09:53 646.71 646.72 646.63 646.66 46.9K
09:54 646.70 646.70 646.53 646.53 54.0K
09:55 646.50 646.50 646.40 646.40 32.0K
09:56 646.35 646.35 646.28 646.32 22.5K
09:57 646.26 646.26 646.16 646.16 15.3K
09:58 645.93 645.94 645.91 645.91 37.7K
09:59 645.88 645.93 645.81 645.81 30.0K
10:00 645.84 645.91 645.77 645.91 31.2K
10:01 645.93 645.93 645.57 645.57 51.2K
10:02 645.56 645.57 645.49 645.57 14.3K
10:03 645.58 645.60 645.57 645.60 21.9K
10:04 645.47 645.56 645.46 645.46 14.5K
10:05 645.57 645.57 645.40 645.40 292.7K
10:06 645.36 645.42 645.36 645.42 46.3K
10:07 645.28 645.28 645.22 645.22 16.3K
10:08 645.17 645.17 645.12 645.17 25.4K
10:09 645.26 645.26 645.17 645.21 10.9K
10:10 645.24 645.30 645.24 645.25 4.4K
10:11 645.01 645.03 644.95 645.03 103.5K
10:12 644.97 644.97 644.83 644.87 18.8K
10:13 644.82 644.98 644.82 644.98 18.7K
10:14 644.96 644.96 644.90 644.92 16.1K
10:15 644.89 644.90 644.79 644.79 12.2K
10:16 644.72 644.72 644.57 644.57 65.3K
10:17 644.57 644.57 644.52 644.52 24.5K
10:18 644.50 644.51 644.45 644.45 27.7K
10:19 644.40 644.40 644.36 644.36 17.2K
10:20 643.84 643.85 643.78 643.85 17.0K
10:21 643.89 643.96 643.79 643.79 8.8K
10:22 643.87 643.87 643.43 643.43 24.0K
10:23 643.55 643.59 643.53 643.53 20.7K
10:24 643.52 643.52 643.42 643.44 37.6K
10:25 643.43 643.52 643.43 643.50 91.8K
10:26 643.43 643.43 643.31 643.31 24.7K
10:27 643.34 643.49 643.34 643.49 17.7K
10:28 643.36 643.46 643.36 643.44 26.5K
10:29 643.37 643.37 643.25 643.25 44.8K
10:30 643.24 643.25 643.13 643.21 37.2K
10:31 643.23 643.23 643.10 643.12 17.0K
10:32 643.10 643.26 643.10 643.26 23.5K
10:33 643.21 643.28 643.21 643.28 27.8K
10:34 643.25 643.26 643.19 643.26 23.4K
10:35 643.25 643.30 643.25 643.27 20.4K
10:36 643.25 643.28 643.25 643.28 23.4K
10:37 643.30 643.30 643.28 643.28 27.5K
10:38 643.29 643.29 643.22 643.23 26.8K
10:39 643.22 643.22 643.01 643.01 41.2K
10:40 643.04 643.04 642.95 642.97 45.1K
10:41 642.96 643.11 642.96 643.06 30.1K
10:42 642.89 642.94 642.89 642.94 24.2K
10:43 642.88 642.88 642.73 642.82 17.5K
10:44 642.96 643.02 642.94 642.94 25.7K
10:45 642.85 642.93 642.85 642.86 20.3K
10:46 642.80 642.84 642.80 642.80 96.5K
10:47 642.67 642.80 642.67 642.80 47.2K
10:48 642.79 642.81 642.79 642.81 31.3K
10:49 642.56 642.58 642.34 642.34 137.5K
10:50 642.31 642.31 642.29 642.31 61.5K
10:51 642.47 642.47 642.29 642.34 21.8K
10:52 642.22 642.25 642.15 642.15 19.3K
10:53 642.27 642.27 642.08 642.08 44.3K
10:54 642.06 642.06 641.93 641.93 23.9K
10:55 641.94 641.94 641.87 641.92 11.3K
10:56 641.93 642.06 641.93 642.06 16.0K
10:57 642.02 642.05 641.98 641.99 28.2K
10:58 641.83 641.88 641.78 641.78 43.7K
10:59 641.81 641.81 641.53 641.53 45.6K
11:00 641.56 641.56 641.21 641.21 51.1K
11:01 641.19 641.19 641.11 641.12 349.0K
11:02 641.07 641.13 641.05 641.13 17.5K
11:03 641.15 641.20 641.14 641.20 37.0K
11:04 641.14 641.14 641.10 641.11 49.0K
11:05 641.05 641.05 640.88 640.91 24.6K
11:06 640.83 640.87 640.83 640.86 17.8K
11:07 640.87 640.87 640.73 640.83 23.5K
11:08 640.77 640.79 640.76 640.76 16.9K
11:09 640.77 640.90 640.75 640.77 13.9K
11:10 640.82 640.82 640.57 640.57 20.6K
11:11 640.58 640.68 640.58 640.59 11.4K
11:12 640.65 640.68 640.65 640.65 5.9K
11:13 640.62 640.66 640.61 640.66 18.0K
11:14 640.69 640.69 640.40 640.40 38.7K
11:15 640.34 640.43 640.34 640.38 30.8K
11:16 640.45 640.45 640.37 640.38 48.2K
11:17 640.30 640.30 640.17 640.17 31.3K
11:18 640.13 640.13 640.07 640.07 28.4K
11:19 640.10 640.12 640.07 640.12 26.6K
11:20 640.01 640.01 639.50 639.54 57.5K
11:21 639.55 639.63 639.55 639.63 30.5K
11:22 639.56 639.57 639.34 639.34 25.0K
11:23 639.39 639.39 639.24 639.24 30.9K
11:24 639.18 639.27 639.18 639.21 45.1K
11:25 639.21 639.21 639.06 639.11 54.9K
11:26 639.13 639.13 639.10 639.10 22.1K
11:27 639.07 639.17 639.01 639.14 34.6K
11:28 639.16 639.16 638.97 638.97 33.9K
11:29 638.97 639.00 638.90 638.93 73.3K
11:30 638.89 638.89 638.76 638.79 50.3K
11:31 638.81 638.82 638.77 638.82 60.6K
11:32 638.73 638.78 638.70 638.78 59.5K
11:33 638.74 638.74 638.63 638.63 31.7K
11:34 638.59 638.59 638.48 638.53 39.1K
11:35 638.51 638.52 638.46 638.46 33.5K
11:36 638.48 638.48 638.35 638.35 19.4K
11:37 638.31 638.36 638.29 638.36 22.7K
11:38 638.32 638.32 638.24 638.24 41.6K
11:39 638.23 638.23 638.15 638.15 48.6K
11:40 638.12 638.12 637.98 637.99 21.2K
11:41 637.92 637.92 637.77 637.82 19.6K
11:42 637.83 637.85 637.71 637.71 26.7K
11:43 637.74 637.75 637.69 637.72 26.2K
11:44 637.78 637.82 637.77 637.77 26.0K
11:45 637.82 637.82 637.63 637.63 30.4K
11:46 637.63 637.63 637.61 637.63 28.2K
11:47 637.49 637.57 637.49 637.57 31.2K
11:48 637.58 637.63 637.41 637.41 32.2K
11:49 637.39 637.39 637.30 637.35 12.2K
11:50 637.33 637.40 637.33 637.37 56.2K
11:51 637.42 637.42 637.41 637.41 34.4K
11:52 637.50 637.50 637.08 637.08 55.9K
11:53 637.11 637.11 636.99 637.02 47.9K
11:54 637.03 637.03 636.91 636.91 32.9K
11:55 636.93 636.95 636.91 636.91 37.9K
11:56 636.97 636.98 636.93 636.98 22.7K
11:57 636.93 636.93 636.85 636.85 22.7K
11:58 636.91 636.91 636.80 636.80 41.8K
11:59 636.74 636.74 636.69 636.73 17.6K
12:00 636.70 636.95 636.70 636.95 42.0K
12:01 636.91 636.99 636.91 636.93 33.0K
12:02 636.87 636.87 636.80 636.80 17.3K
12:03 636.76 636.89 636.76 636.89 35.5K
12:04 636.85 636.85 636.74 636.78 20.5K
12:05 636.81 636.81 636.75 636.78 16.3K
12:06 636.81 636.83 636.67 636.71 32.4K
12:07 636.65 636.68 636.40 636.40 84.9K
12:08 636.41 636.45 636.39 636.45 40.8K
12:09 636.44 636.45 636.41 636.45 15.3K
12:10 636.54 636.57 636.54 636.54 22.4K
12:11 636.52 636.52 636.47 636.51 17.9K
12:12 636.55 636.56 636.52 636.54 26.0K
12:13 636.46 636.50 636.45 636.45 23.2K
12:14 636.35 636.39 636.34 636.34 22.7K
12:15 636.37 636.37 636.27 636.27 16.9K
12:16 636.29 636.29 636.23 636.23 23.4K
12:17 636.21 636.21 636.15 636.20 27.8K
12:18 636.29 636.29 636.24 636.24 23.1K
12:19 636.20 636.25 636.17 636.17 29.8K
12:20 636.17 636.17 636.08 636.11 44.3K
12:21 636.04 636.19 636.04 636.09 87.5K
12:22 635.93 635.93 635.86 635.86 41.4K
12:23 635.88 635.89 635.69 635.69 84.4K
12:24 635.83 635.87 635.75 635.79 17.6K
12:25 635.76 635.81 635.73 635.79 24.9K
12:26 635.83 635.83 635.65 635.65 38.3K
12:27 635.68 635.68 635.56 635.58 40.3K
12:28 635.47 635.58 635.47 635.55 29.7K
12:29 635.47 635.56 635.47 635.56 17.2K
12:30 635.51 635.52 635.46 635.52 17.7K
12:31 635.46 635.46 635.40 635.44 28.5K
12:32 635.43 635.47 635.43 635.47 35.0K
12:33 635.39 635.53 635.34 635.34 60.3K
12:34 635.35 635.40 635.30 635.30 17.1K
12:35 635.23 635.29 635.21 635.29 27.5K
12:36 635.28 635.28 635.20 635.24 17.3K
12:37 635.24 635.31 635.23 635.31 68.1K
12:38 635.33 635.46 635.33 635.46 26.8K
12:39 635.47 635.51 635.38 635.51 11.6K
12:40 635.54 635.54 635.43 635.51 21.7K
12:41 635.55 635.56 635.46 635.46 28.2K
12:42 635.46 635.46 635.38 635.38 71.8K
12:43 635.33 635.47 635.31 635.47 59.4K
12:44 635.48 635.51 635.43 635.50 26.0K
12:45 635.50 635.60 635.50 635.60 17.8K
12:46 635.60 635.60 635.48 635.49 17.1K
12:47 635.50 635.50 635.40 635.40 35.7K
12:48 635.40 635.42 635.27 635.27 45.9K
12:49 635.26 635.38 635.23 635.38 187.9K
12:50 635.34 635.50 635.34 635.50 30.5K
12:51 635.46 635.46 635.42 635.42 21.4K
12:52 635.49 635.60 635.49 635.60 36.0K
12:53 635.66 635.66 635.56 635.56 24.4K
12:54 635.60 635.66 635.60 635.64 26.1K
12:55 635.66 635.66 635.59 635.65 15.7K
12:56 635.70 635.72 635.67 635.70 19.1K
12:57 635.74 635.74 635.67 635.67 29.3K
12:58 635.64 635.71 635.60 635.60 20.0K
12:59 635.60 635.65 635.60 635.65 27.9K
13:00 635.68 635.68 635.59 635.59 51.0K
13:01 635.57 635.74 635.57 635.74 26.2K
13:02 635.75 635.99 635.75 635.95 84.0K
13:03 635.93 635.95 635.92 635.92 46.4K
13:04 635.95 635.95 635.93 635.93 35.6K
13:05 635.92 635.92 635.81 635.82 36.8K
13:06 635.80 635.80 635.66 635.71 33.0K
13:07 635.82 636.02 635.82 636.02 22.5K
13:08 636.00 636.00 635.75 635.83 26.6K
13:09 635.81 635.81 635.74 635.74 28.1K
13:10 635.78 635.79 635.66 635.66 24.5K
13:11 635.71 635.71 635.62 635.70 28.3K
13:12 635.65 635.65 635.42 635.42 17.4K
13:13 635.41 635.47 635.41 635.47 25.0K
13:14 635.46 635.50 635.46 635.50 33.0K
13:15 635.54 635.59 635.52 635.52 27.2K
13:16 635.50 635.51 635.50 635.51 19.9K
13:17 635.50 635.50 635.47 635.47 31.0K
13:18 635.48 635.48 635.45 635.45 16.7K
13:19 635.45 635.53 635.45 635.49 16.1K
13:20 635.49 635.54 635.49 635.54 10.0K
13:21 635.54 635.61 635.51 635.51 50.8K
13:22 635.49 635.49 635.38 635.38 34.6K
13:23 635.33 635.33 635.29 635.29 16.7K
13:24 635.30 635.32 635.26 635.32 22.5K
13:25 635.27 635.29 635.24 635.29 15.4K
13:26 635.21 635.26 635.21 635.26 26.4K
13:27 635.25 635.31 635.25 635.31 21.6K
13:28 635.31 635.46 635.31 635.45 22.4K
13:29 635.45 635.45 635.40 635.44 15.0K
13:30 635.46 635.54 635.45 635.54 22.1K
13:31 635.46 635.46 635.41 635.44 21.1K
13:32 635.37 635.37 635.27 635.29 27.7K
13:33 635.35 635.35 635.29 635.30 23.0K
13:34 635.30 635.36 635.30 635.32 36.9K
13:35 635.35 635.35 635.34 635.34 20.3K
13:36 635.43 635.43 635.31 635.31 38.0K
13:37 635.37 635.37 635.30 635.30 21.9K
13:38 635.30 635.49 635.30 635.44 15.5K
13:39 635.50 635.57 635.49 635.54 27.2K
13:40 635.55 635.55 635.45 635.45 30.8K
13:41 635.45 635.45 635.19 635.19 38.1K
13:42 635.21 635.28 635.21 635.25 163.0K
13:43 635.27 635.32 635.27 635.30 22.7K
13:44 635.27 635.39 635.27 635.35 71.4K
13:45 635.47 635.47 635.36 635.36 26.3K
13:46 635.44 635.52 635.44 635.45 65.0K
13:47 635.44 635.47 635.43 635.47 22.3K
13:48 635.38 635.41 635.30 635.30 81.0K
13:49 635.33 635.37 635.32 635.37 19.7K
13:50 635.35 635.39 635.35 635.38 25.9K
13:51 635.42 635.42 635.39 635.41 26.6K
13:52 635.38 635.40 635.34 635.34 20.7K
13:53 635.43 635.43 635.32 635.34 25.6K
13:54 635.38 635.38 635.24 635.24 28.7K
13:55 635.22 635.27 635.22 635.23 34.9K
13:56 635.25 635.26 635.23 635.23 8.1K
13:57 635.39 635.39 635.35 635.35 37.6K
13:58 635.29 635.31 635.28 635.28 18.2K
13:59 635.27 635.30 635.23 635.23 30.1K
14:00 635.28 635.28 635.23 635.25 17.8K
14:01 635.28 635.31 635.25 635.25 180.2K
14:02 635.25 635.27 635.24 635.24 43.3K
14:03 635.30 635.31 635.25 635.25 22.6K
14:04 635.27 635.34 635.23 635.34 41.2K
14:05 635.34 635.42 635.34 635.42 20.7K
14:06 635.38 635.48 635.38 635.45 32.1K
14:07 635.42 635.46 635.42 635.45 164.5K
14:08 635.48 635.49 635.47 635.47 29.1K
14:09 635.42 635.51 635.42 635.51 50.7K
14:10 635.49 635.54 635.49 635.49 11.1K
14:11 635.54 635.68 635.54 635.61 24.7K
14:12 635.57 635.61 635.53 635.53 28.6K
14:13 635.55 635.58 635.52 635.58 25.6K
14:14 635.63 635.69 635.63 635.65 24.9K
14:15 635.56 635.56 635.48 635.49 25.6K
14:16 635.49 635.52 635.45 635.45 38.1K
14:17 635.43 635.43 635.29 635.34 26.7K
14:18 635.35 635.38 635.29 635.32 48.5K
14:19 635.35 635.37 635.28 635.28 31.5K
14:20 635.37 635.37 635.25 635.25 39.0K
14:21 635.20 635.31 635.19 635.29 29.4K
14:22 635.28 635.28 635.20 635.26 23.0K
14:23 635.25 635.29 635.15 635.18 20.6K
14:24 635.15 635.15 635.10 635.10 12.9K
14:25 635.15 635.19 635.15 635.17 15.6K
14:26 635.23 635.26 635.20 635.26 17.9K
14:27 635.23 635.37 635.23 635.33 17.6K
14:28 635.34 635.41 635.30 635.41 33.0K
14:29 635.39 635.40 635.33 635.39 23.6K
14:30 635.39 635.43 635.39 635.41 42.3K
14:31 635.45 635.47 635.42 635.46 22.9K
14:32 635.52 635.60 635.52 635.60 21.2K
14:33 635.53 635.60 635.53 635.57 279.6K
14:34 635.62 635.62 635.51 635.55 22.3K
14:35 635.58 635.64 635.58 635.64 23.4K
14:36 635.55 635.55 635.50 635.50 28.9K
14:37 635.47 635.50 635.46 635.46 24.9K
14:38 635.48 635.48 635.46 635.47 25.8K
14:39 635.42 635.47 635.42 635.42 16.8K
14:40 635.43 635.43 635.34 635.35 30.6K
14:41 635.39 635.48 635.35 635.35 32.1K
14:42 635.38 635.39 635.37 635.39 31.6K
14:43 635.41 635.46 635.41 635.44 18.0K
14:44 635.44 635.51 635.43 635.51 18.5K
14:45 635.52 635.58 635.52 635.58 65.9K
14:46 635.61 635.61 635.53 635.59 17.3K
14:47 635.57 635.64 635.57 635.61 15.6K
14:48 635.63 635.76 635.63 635.76 21.7K
14:49 635.67 635.67 635.62 635.64 130.2K
14:50 635.59 635.61 635.58 635.58 17.2K
14:51 635.60 635.61 635.57 635.61 12.4K
14:52 635.66 635.66 635.51 635.51 22.8K
14:53 635.51 635.51 635.41 635.42 26.4K
14:54 635.42 635.49 635.42 635.47 28.0K
14:55 635.48 635.58 635.48 635.58 25.9K
14:56 635.51 635.58 635.48 635.48 30.5K
14:57 635.54 635.54 635.47 635.47 12.1K
14:58 635.45 635.46 635.43 635.44 12.9K
14:59 635.44 635.44 635.36 635.36 35.9K
15:00 635.40 635.40 635.27 635.27 38.9K
15:01 635.25 635.25 635.19 635.22 10.9K
15:02 635.19 635.21 635.19 635.19 21.2K
15:03 635.17 635.25 635.17 635.22 18.6K
15:04 635.23 635.30 635.14 635.14 7.7K
15:05 635.14 635.26 635.13 635.26 20.8K
15:06 635.40 635.40 635.31 635.33 45.6K
15:07 635.32 635.45 635.32 635.39 47.3K
15:08 635.47 635.60 635.47 635.49 37.6K
15:09 635.47 635.61 635.47 635.61 33.4K
15:10 635.56 635.56 635.46 635.46 86.8K
15:11 635.35 635.36 635.32 635.32 277.8K
15:12 635.24 635.31 635.24 635.31 29.4K
15:13 635.29 635.29 635.23 635.27 17.8K
15:14 635.27 635.35 635.26 635.35 26.4K
15:15 635.31 635.32 635.21 635.32 44.8K
15:16 635.34 635.34 635.20 635.20 25.4K
15:17 635.15 635.22 635.05 635.05 44.2K
15:18 635.03 635.12 635.03 635.07 666.3K
15:19 635.07 635.20 635.07 635.18 19.1K
15:20 635.20 635.22 635.16 635.16 12.9K
15:21 635.18 635.29 635.15 635.29 20.5K
15:22 635.24 635.25 635.17 635.20 32.0K
15:23 635.19 635.19 635.11 635.11 18.0K
15:24 635.15 635.15 635.05 635.12 189.7K
15:25 635.16 635.16 635.08 635.08 23.0K
15:26 635.05 635.08 635.05 635.06 23.5K
15:27 635.08 635.17 635.08 635.17 32.0K
15:28 635.12 635.12 635.09 635.10 82.3K
15:29 635.16 635.18 635.10 635.10 17.5K
15:30 635.15 635.15 634.98 634.98 13.0K
15:31 634.94 634.94 634.88 634.92 16.8K
15:32 634.87 634.87 634.79 634.85 21.2K
15:33 634.93 634.93 634.86 634.86 44.1K
15:34 634.78 634.89 634.78 634.85 13.9K
15:35 634.85 634.89 634.84 634.84 170.8K
15:36 634.88 634.90 634.86 634.90 51.6K
15:37 634.91 634.91 634.84 634.87 27.5K
15:38 634.93 635.07 634.90 635.07 55.4K
15:39 635.02 635.12 635.02 635.08 27.2K
15:40 635.10 635.16 635.10 635.14 14.4K
15:41 635.18 635.18 634.92 634.92 58.2K
15:42 634.87 634.89 634.84 634.85 30.0K
15:43 634.81 634.81 634.57 634.58 59.5K
15:44 634.66 634.66 634.51 634.51 32.1K
15:45 634.53 634.53 634.41 634.41 20.9K
15:46 634.36 634.38 634.34 634.38 22.8K
15:47 634.38 634.47 634.38 634.47 31.6K
15:48 634.41 634.47 634.41 634.47 26.9K
15:49 634.47 634.47 634.38 634.38 16.0K
15:50 634.54 634.54 634.39 634.41 42.1K
15:51 634.57 634.57 634.49 634.52 43.9K
15:52 634.48 634.48 634.42 634.42 32.4K
15:53 634.44 634.45 634.37 634.37 60.2K
15:54 634.47 634.47 634.37 634.37 37.2K
15:55 634.53 634.53 634.43 634.53 44.5K
15:56 634.47 634.47 634.36 634.41 56.2K
15:57 634.33 634.33 634.27 634.30 46.7K
15:58 634.35 634.35 634.18 634.18 87.9K
15:59 634.21 634.26 634.17 634.17 158.3K
16:00 634.18 634.18 633.91 633.91 81.4K
16:01 633.93 633.93 633.66 633.75 1,291.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし