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
09:30 630.87 631.05 630.87 631.00 325.6K
09:31 630.96 630.99 630.91 630.99 13.3K
09:32 630.94 630.94 630.85 630.85 22.0K
09:33 630.83 630.83 630.52 630.52 17.9K
09:34 630.53 630.66 630.53 630.63 18.6K
09:35 630.69 630.69 630.57 630.57 34.6K
09:36 630.70 630.70 630.63 630.68 24.6K
09:37 630.67 630.77 630.67 630.77 19.0K
09:38 630.70 630.96 630.68 630.96 50.1K
09:39 630.84 631.20 630.84 631.20 18.4K
09:40 631.18 631.18 630.92 630.92 12.8K
09:41 630.94 631.00 630.94 630.94 24.0K
09:42 630.95 630.95 630.85 630.85 28.6K
09:43 630.85 630.85 630.25 630.25 22.6K
09:44 630.11 630.11 630.07 630.08 35.0K
09:45 630.03 630.09 630.02 630.07 19.9K
09:46 630.07 630.27 630.07 630.27 32.9K
09:47 630.26 630.38 630.26 630.35 30.5K
09:48 630.47 630.74 630.47 630.74 21.8K
09:49 630.78 630.88 630.78 630.88 12.5K
09:50 630.94 630.96 630.93 630.96 10.7K
09:51 630.84 631.08 630.84 631.08 11.6K
09:52 630.98 631.09 630.92 630.92 20.6K
09:53 630.93 630.93 630.87 630.90 17.0K
09:54 630.93 631.07 630.93 631.00 28.6K
09:55 631.09 631.25 631.09 631.17 25.0K
09:56 631.24 631.24 631.19 631.22 11.5K
09:57 631.28 631.28 631.09 631.13 30.4K
09:58 631.11 631.15 631.10 631.15 21.9K
09:59 631.19 631.21 631.09 631.21 25.7K
10:00 631.10 631.33 631.10 631.33 30.0K
10:01 631.41 631.41 631.34 631.34 72.4K
10:02 631.31 631.31 631.14 631.24 23.9K
10:03 631.17 631.32 631.17 631.29 26.9K
10:04 631.31 631.43 631.30 631.30 25.6K
10:05 631.28 631.37 631.28 631.37 19.6K
10:06 631.42 631.49 631.37 631.49 18.8K
10:07 631.38 631.38 631.26 631.32 51.7K
10:08 631.28 631.28 631.23 631.23 20.1K
10:09 631.25 631.25 631.18 631.18 13.1K
10:10 631.18 631.31 631.07 631.31 24.8K
10:11 631.37 631.48 631.35 631.48 17.1K
10:12 631.43 631.43 631.29 631.31 32.3K
10:13 631.30 631.37 631.30 631.32 48.3K
10:14 631.36 631.40 631.29 631.29 24.5K
10:15 631.27 631.47 631.27 631.40 22.6K
10:16 631.35 631.58 631.35 631.58 16.9K
10:17 631.52 631.63 631.52 631.63 18.4K
10:18 631.50 631.61 631.50 631.51 33.9K
10:19 631.53 631.59 631.53 631.59 73.8K
10:20 631.49 631.54 631.47 631.48 38.1K
10:21 631.47 631.47 631.37 631.40 87.6K
10:22 631.39 631.39 631.36 631.36 51.3K
10:23 631.09 631.09 630.85 630.85 106.6K
10:24 630.74 630.74 630.59 630.59 51.3K
10:25 630.66 630.70 630.58 630.60 26.4K
10:26 630.56 630.56 630.49 630.51 26.0K
10:27 630.48 630.50 630.43 630.50 20.5K
10:28 630.49 630.69 630.49 630.69 30.9K
10:29 630.67 630.81 630.67 630.81 58.2K
10:30 630.83 630.87 630.67 630.87 50.8K
10:31 630.64 630.69 630.60 630.69 31.7K
10:32 630.59 630.59 630.55 630.57 37.7K
10:33 630.60 630.61 630.59 630.60 33.5K
10:34 630.55 630.56 630.47 630.54 26.0K
10:35 630.50 630.50 630.34 630.34 20.3K
10:36 630.39 630.44 630.35 630.35 32.1K
10:37 630.43 630.44 630.39 630.44 47.3K
10:38 630.43 630.43 630.25 630.38 42.4K
10:39 630.30 630.30 630.24 630.29 41.8K
10:40 630.28 630.28 630.22 630.22 29.2K
10:41 630.13 630.15 630.13 630.14 25.4K
10:42 630.11 630.37 630.11 630.37 29.2K
10:43 630.34 630.54 630.34 630.54 34.5K
10:44 630.55 630.55 630.44 630.47 9.4K
10:45 630.41 630.46 630.41 630.45 42.4K
10:46 630.53 630.63 630.47 630.50 69.8K
10:47 630.58 630.58 630.49 630.49 29.9K
10:48 630.60 630.70 630.60 630.70 19.1K
10:49 630.71 630.85 630.71 630.85 13.5K
10:50 630.75 630.80 630.75 630.76 32.1K
10:51 630.76 630.76 630.66 630.66 12.9K
10:52 630.67 630.67 630.58 630.62 28.0K
10:53 630.62 630.64 630.57 630.57 24.0K
10:54 630.54 630.54 630.34 630.38 21.2K
10:55 630.38 630.43 630.04 630.04 28.2K
10:56 630.15 630.15 630.06 630.06 31.4K
10:57 630.05 630.05 629.97 630.01 24.0K
10:58 630.08 630.11 630.08 630.11 21.6K
10:59 630.09 630.14 630.08 630.11 24.7K
11:00 629.95 630.09 629.88 630.09 47.4K
11:01 630.07 630.32 630.07 630.30 18.1K
11:02 630.39 630.39 630.22 630.22 32.1K
11:03 630.18 630.42 630.18 630.32 53.3K
11:04 630.45 630.52 630.44 630.47 63.6K
11:05 630.44 630.55 630.44 630.54 89.9K
11:06 630.18 630.18 629.93 629.93 185.0K
11:07 629.95 629.95 629.83 629.83 86.4K
11:08 629.91 629.91 629.76 629.76 30.4K
11:09 629.73 629.73 629.58 629.63 47.6K
11:10 629.61 629.65 629.61 629.65 39.7K
11:11 629.69 629.80 629.69 629.74 34.8K
11:12 629.73 629.73 629.63 629.70 26.1K
11:13 629.56 629.63 629.56 629.63 32.2K
11:14 629.63 629.70 629.57 629.70 23.7K
11:15 629.61 629.61 629.57 629.57 33.1K
11:16 629.58 629.78 629.58 629.78 44.1K
11:17 629.83 629.83 629.75 629.75 28.1K
11:18 629.84 629.84 629.58 629.58 18.3K
11:19 629.66 629.66 629.60 629.66 39.2K
11:20 629.65 629.65 629.45 629.45 63.9K
11:21 629.50 629.51 629.46 629.46 26.7K
11:22 629.46 629.56 629.46 629.56 27.2K
11:23 629.57 629.64 629.51 629.64 30.8K
11:24 629.64 629.69 629.62 629.69 15.0K
11:25 629.62 629.65 629.60 629.63 14.3K
11:26 629.55 629.63 629.55 629.58 22.4K
11:27 629.64 629.64 629.55 629.57 11.5K
11:28 629.51 629.57 629.51 629.57 14.8K
11:29 629.62 629.62 629.53 629.60 29.3K
11:30 629.61 629.64 629.59 629.64 13.2K
11:31 629.62 629.70 629.62 629.66 47.5K
11:32 629.68 629.78 629.68 629.71 32.8K
11:33 629.73 629.84 629.73 629.83 28.5K
11:34 629.84 629.84 629.77 629.77 23.5K
11:35 629.80 629.85 629.76 629.85 16.4K
11:36 629.84 629.87 629.81 629.87 36.0K
11:37 629.87 629.87 629.81 629.86 55.7K
11:38 629.93 629.95 629.88 629.88 43.1K
11:39 630.05 630.07 630.05 630.06 52.7K
11:40 630.12 630.14 630.10 630.14 49.5K
11:41 630.09 630.09 630.01 630.08 31.1K
11:42 630.07 630.07 629.97 629.97 24.2K
11:43 629.87 629.90 629.87 629.90 27.1K
11:44 629.86 629.97 629.86 629.97 56.0K
11:45 629.96 630.10 629.96 630.00 56.7K
11:46 629.94 630.05 629.94 630.05 34.2K
11:47 629.98 630.09 629.95 630.09 38.2K
11:48 630.12 630.15 630.11 630.15 29.3K
11:49 630.14 630.24 630.12 630.24 57.8K
11:50 630.25 630.27 630.25 630.27 55.3K
11:51 630.29 630.29 630.20 630.25 29.3K
11:52 630.25 630.28 630.21 630.21 15.0K
11:53 630.22 630.31 630.22 630.26 32.3K
11:54 630.25 630.30 630.24 630.24 33.5K
11:55 630.33 630.33 630.28 630.33 33.0K
11:56 630.28 630.31 630.26 630.31 19.3K
11:57 630.33 630.34 630.28 630.33 30.2K
11:58 630.29 630.29 630.18 630.18 43.8K
11:59 630.17 630.31 630.17 630.24 46.5K
12:00 630.19 630.34 630.19 630.34 41.0K
12:01 630.38 630.50 630.38 630.50 34.6K
12:02 630.55 630.55 630.51 630.53 36.8K
12:03 630.39 630.46 630.39 630.44 18.5K
12:04 630.47 630.48 630.39 630.48 18.7K
12:05 630.39 630.67 630.39 630.64 67.1K
12:06 630.61 630.72 630.61 630.72 30.6K
12:07 630.73 630.84 630.73 630.84 50.4K
12:08 630.80 630.84 630.79 630.84 27.1K
12:09 630.75 630.93 630.75 630.90 35.2K
12:10 630.94 630.95 630.92 630.95 23.9K
12:11 630.82 630.82 630.73 630.79 91.4K
12:12 630.80 630.80 630.76 630.76 63.3K
12:13 630.77 630.87 630.77 630.83 28.9K
12:14 630.72 630.89 630.72 630.89 135.3K
12:15 630.85 630.97 630.85 630.97 41.3K
12:16 630.96 630.99 630.92 630.92 23.5K
12:17 631.07 631.11 631.04 631.11 43.7K
12:18 631.08 631.14 631.07 631.14 41.5K
12:19 631.13 631.14 631.10 631.10 25.8K
12:20 631.16 631.16 631.12 631.15 28.5K
12:21 631.14 631.35 631.14 631.31 39.8K
12:22 631.29 631.29 631.23 631.23 15.1K
12:23 631.27 631.28 631.21 631.24 16.8K
12:24 631.21 631.34 631.21 631.34 35.2K
12:25 631.28 631.43 631.28 631.42 24.4K
12:26 631.48 631.48 631.42 631.47 18.6K
12:27 631.46 631.47 631.43 631.43 20.2K
12:28 631.40 631.40 631.34 631.34 45.6K
12:29 631.34 631.40 631.34 631.36 21.0K
12:30 631.30 631.35 631.27 631.27 38.0K
12:31 631.26 631.29 631.26 631.29 31.5K
12:32 631.29 631.29 631.23 631.23 29.0K
12:33 631.24 631.24 631.14 631.14 36.9K
12:34 631.09 631.11 631.09 631.11 29.2K
12:35 631.11 631.21 631.11 631.19 30.3K
12:36 631.19 631.23 631.17 631.17 41.4K
12:37 631.27 631.28 631.23 631.28 47.4K
12:38 631.25 631.30 631.24 631.27 30.8K
12:39 631.27 631.29 631.23 631.27 36.0K
12:40 631.28 631.28 631.26 631.26 27.2K
12:41 631.21 631.26 631.21 631.25 32.3K
12:42 631.19 631.19 631.12 631.12 20.6K
12:43 631.16 631.19 631.16 631.19 37.1K
12:44 631.16 631.33 631.16 631.33 56.4K
12:45 631.35 631.42 631.31 631.42 365.4K
12:46 631.44 631.45 631.42 631.42 22.2K
12:47 631.42 631.45 631.42 631.44 16.7K
12:48 631.44 631.44 631.36 631.36 81.6K
12:49 631.37 631.44 631.37 631.42 71.0K
12:50 631.61 631.68 631.61 631.68 23.5K
12:51 631.65 631.71 631.65 631.67 37.0K
12:52 631.70 631.74 631.66 631.66 27.2K
12:53 631.73 631.78 631.73 631.78 43.1K
12:54 631.81 631.81 631.78 631.78 13.7K
12:55 631.80 631.85 631.80 631.83 14.6K
12:56 631.85 631.91 631.81 631.81 31.7K
12:57 631.83 631.84 631.77 631.80 19.0K
12:58 631.80 631.87 631.80 631.87 23.0K
12:59 631.83 631.83 631.79 631.79 867.1K
13:00 631.71 631.79 631.71 631.79 137.5K
13:01 631.80 631.80 631.71 631.73 64.7K
13:02 631.72 631.72 631.67 631.67 894.4K
13:03 631.63 631.63 631.55 631.57 46.4K
13:04 631.57 631.69 631.57 631.69 26.2K
13:05 631.70 631.80 631.70 631.80 28.0K
13:06 631.78 631.78 631.66 631.66 19.1K
13:07 631.71 631.75 631.68 631.75 17.5K
13:08 631.72 631.76 631.72 631.76 15.7K
13:09 631.76 631.84 631.74 631.84 23.4K
13:10 631.81 631.92 631.81 631.85 23.8K
13:11 631.86 631.88 631.86 631.88 705.0K
13:12 631.90 631.95 631.88 631.92 24.1K
13:13 631.92 631.92 631.89 631.89 20.8K
13:14 631.86 631.87 631.85 631.85 19.2K
13:15 631.80 631.80 631.76 631.76 44.0K
13:16 631.75 631.76 631.69 631.76 169.5K
13:17 631.70 631.82 631.70 631.82 166.8K
13:18 631.81 631.81 631.76 631.80 29.7K
13:19 631.77 631.80 631.77 631.79 34.6K
13:20 631.84 631.84 631.77 631.77 33.5K
13:21 631.66 631.66 631.63 631.64 15.1K
13:22 631.67 631.68 631.64 631.68 19.6K
13:23 631.68 631.80 631.68 631.78 13.9K
13:24 631.81 631.81 631.68 631.76 21.8K
13:25 631.77 631.77 631.74 631.74 29.3K
13:26 631.76 631.93 631.76 631.93 123.3K
13:27 631.90 631.90 631.81 631.89 14.9K
13:28 631.87 631.97 631.87 631.97 42.4K
13:29 631.95 631.95 631.91 631.91 38.3K
13:30 631.87 631.87 631.78 631.83 20.5K
13:31 631.90 631.90 631.85 631.85 227.9K
13:32 631.92 631.92 631.90 631.90 32.0K
13:33 631.92 631.99 631.92 631.94 19.8K
13:34 631.88 631.94 631.88 631.94 9.0K
13:35 631.92 631.95 631.91 631.94 29.8K
13:36 631.90 631.90 631.81 631.81 14.1K
13:37 631.77 631.77 631.67 631.67 13.5K
13:38 631.63 631.76 631.63 631.70 15.6K
13:39 631.70 631.77 631.68 631.77 45.2K
13:40 631.75 631.75 631.67 631.70 48.8K
13:41 631.78 631.78 631.73 631.73 57.2K
13:42 631.84 631.86 631.81 631.81 120.4K
13:43 631.87 631.89 631.87 631.88 29.5K
13:44 631.78 631.91 631.78 631.91 84.7K
13:45 631.92 632.00 631.89 632.00 45.4K
13:46 632.03 632.22 632.03 632.22 38.2K
13:47 632.25 632.25 632.13 632.17 33.9K
13:48 632.13 632.13 632.10 632.11 20.4K
13:49 632.11 632.11 632.07 632.07 21.0K
13:50 632.10 632.12 632.07 632.10 54.8K
13:51 632.08 632.25 632.08 632.19 23.5K
13:52 632.19 632.23 632.19 632.23 24.2K
13:53 632.24 632.30 632.23 632.30 24.9K
13:54 632.32 632.32 632.29 632.31 35.8K
13:55 632.37 632.47 632.37 632.47 26.0K
13:56 632.52 632.54 632.47 632.54 39.8K
13:57 632.54 632.54 632.50 632.54 30.2K
13:58 632.57 632.60 632.48 632.48 28.0K
13:59 632.52 632.52 632.48 632.48 32.4K
14:00 632.48 632.48 632.41 632.41 57.0K
14:01 632.37 632.37 632.32 632.36 25.0K
14:02 632.33 632.42 632.29 632.42 45.3K
14:03 632.37 632.39 632.33 632.33 21.7K
14:04 632.34 632.34 632.27 632.27 95.5K
14:05 632.29 632.29 632.18 632.22 46.5K
14:06 632.24 632.24 632.19 632.22 20.9K
14:07 632.20 632.23 632.13 632.13 17.9K
14:08 632.18 632.18 632.11 632.11 30.3K
14:09 632.08 632.12 632.08 632.11 20.7K
14:10 632.11 632.16 632.11 632.16 46.1K
14:11 632.08 632.08 632.01 632.04 25.8K
14:12 632.04 632.09 632.04 632.09 10.6K
14:13 632.15 632.15 632.09 632.09 55.7K
14:14 631.87 631.88 631.82 631.82 26.4K
14:15 631.84 631.85 631.83 631.85 12.4K
14:16 631.78 631.82 631.77 631.80 36.8K
14:17 631.75 631.85 631.75 631.85 24.0K
14:18 631.83 631.83 631.79 631.79 31.5K
14:19 631.83 631.83 631.75 631.75 28.3K
14:20 631.75 631.75 631.68 631.69 19.6K
14:21 631.60 631.63 631.58 631.58 54.5K
14:22 631.60 631.60 631.46 631.46 41.2K
14:23 631.49 631.55 631.49 631.55 20.4K
14:24 631.54 631.54 631.42 631.42 13.3K
14:25 631.45 631.45 631.39 631.39 36.8K
14:26 631.49 631.52 631.49 631.51 57.2K
14:27 631.53 631.53 631.46 631.46 49.3K
14:28 631.45 631.47 631.41 631.47 35.7K
14:29 631.46 631.49 631.42 631.46 30.7K
14:30 631.45 631.45 631.39 631.39 50.1K
14:31 631.45 631.49 631.45 631.45 37.9K
14:32 631.49 631.49 631.38 631.38 35.0K
14:33 631.39 631.51 631.39 631.51 43.5K
14:34 631.46 631.51 631.44 631.44 22.8K
14:35 631.44 631.47 631.43 631.43 16.4K
14:36 631.42 631.43 631.40 631.43 34.8K
14:37 631.48 631.48 631.43 631.43 23.4K
14:38 631.50 631.53 631.47 631.47 36.7K
14:39 631.47 631.48 631.46 631.46 41.9K
14:40 631.49 631.49 631.43 631.45 23.8K
14:41 631.43 631.43 631.36 631.39 41.7K
14:42 631.37 631.37 631.33 631.33 22.7K
14:43 631.33 631.38 631.33 631.36 34.4K
14:44 631.35 631.39 631.35 631.39 20.5K
14:45 631.40 631.45 631.40 631.40 40.1K
14:46 631.44 631.45 631.41 631.45 33.5K
14:47 631.42 631.46 631.42 631.46 19.8K
14:48 631.46 631.46 631.33 631.33 38.0K
14:49 631.35 631.46 631.35 631.46 45.1K
14:50 631.46 631.61 631.46 631.61 21.9K
14:51 631.56 631.69 631.56 631.69 18.7K
14:52 631.73 631.78 631.73 631.77 28.5K
14:53 631.76 631.76 631.74 631.75 49.6K
14:54 631.75 631.76 631.75 631.76 32.0K
14:55 631.78 631.81 631.76 631.81 16.9K
14:56 631.81 631.82 631.80 631.82 422.7K
14:57 631.75 631.91 631.75 631.87 37.4K
14:58 631.82 632.00 631.82 632.00 14.8K
14:59 632.00 632.00 631.94 631.94 28.4K
15:00 631.93 631.96 631.93 631.96 22.0K
15:01 632.00 632.00 631.90 631.90 17.2K
15:02 631.91 631.92 631.90 631.90 32.9K
15:03 631.90 631.94 631.90 631.94 27.9K
15:04 631.83 631.88 631.82 631.88 38.8K
15:05 631.84 631.84 631.81 631.83 196.5K
15:06 631.84 631.84 631.76 631.82 464.8K
15:07 631.83 631.88 631.81 631.81 46.7K
15:08 631.86 631.86 631.81 631.81 26.0K
15:09 631.79 631.88 631.79 631.88 27.6K
15:10 631.90 632.00 631.90 632.00 27.5K
15:11 631.96 631.97 631.95 631.95 33.1K
15:12 631.97 631.99 631.93 631.93 28.4K
15:13 631.93 631.99 631.92 631.99 16.7K
15:14 631.98 632.08 631.95 632.06 56.5K
15:15 632.00 632.10 632.00 632.07 35.5K
15:16 632.08 632.10 632.05 632.05 60.6K
15:17 632.08 632.08 632.02 632.05 31.2K
15:18 632.04 632.04 632.03 632.03 43.6K
15:19 632.04 632.06 632.04 632.05 217.6K
15:20 632.05 632.14 632.05 632.12 45.8K
15:21 632.18 632.18 632.08 632.14 77.6K
15:22 632.19 632.24 632.19 632.20 264.9K
15:23 632.23 632.23 632.16 632.16 33.2K
15:24 632.17 632.21 632.13 632.13 38.1K
15:25 632.13 632.21 632.13 632.21 140.8K
15:26 632.19 632.21 632.11 632.11 77.4K
15:27 632.19 632.34 632.19 632.34 38.0K
15:28 632.29 632.45 632.29 632.45 69.3K
15:29 632.46 632.48 632.44 632.46 35.3K
15:30 632.44 632.46 632.43 632.46 42.6K
15:31 632.45 632.51 632.42 632.51 44.8K
15:32 632.53 632.55 632.52 632.52 42.4K
15:33 632.52 632.55 632.52 632.55 24.1K
15:34 632.51 632.51 632.48 632.48 19.0K
15:35 632.54 632.55 632.50 632.55 56.0K
15:36 632.53 632.53 632.49 632.50 27.2K
15:37 632.52 632.52 632.48 632.48 32.6K
15:38 632.52 632.56 632.52 632.56 76.7K
15:39 632.54 632.57 632.54 632.57 31.1K
15:40 632.57 632.60 632.54 632.60 163.8K
15:41 632.61 632.68 632.61 632.66 33.5K
15:42 632.66 632.73 632.66 632.73 29.9K
15:43 632.76 632.78 632.76 632.77 42.5K
15:44 632.79 632.82 632.79 632.81 22.6K
15:45 632.76 632.88 632.76 632.85 65.0K
15:46 632.79 632.79 632.76 632.78 34.9K
15:47 632.81 632.97 632.81 632.93 58.1K
15:48 632.89 632.89 632.80 632.80 78.3K
15:49 632.72 632.72 632.64 632.64 110.7K
15:50 632.70 632.83 632.70 632.83 54.0K
15:51 632.77 632.77 632.68 632.68 82.4K
15:52 632.72 632.73 632.72 632.72 62.5K
15:53 632.71 632.77 632.71 632.75 107.9K
15:54 632.75 632.79 632.72 632.73 105.6K
15:55 632.71 632.79 632.71 632.78 89.7K
15:56 632.79 632.90 632.78 632.90 89.9K
15:57 632.83 632.88 632.83 632.88 97.7K
15:58 632.87 632.89 632.83 632.89 108.4K
15:59 632.86 632.89 632.85 632.89 162.7K
16:00 632.93 632.93 632.85 632.90 103.2K
16:01 632.90 632.94 632.87 632.87 80.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし