S

GSPSTNC
🏛️ カナダ →
704.71
最終更新: 2025-10-03
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
09:30 662.57 662.59 662.56 662.58 9,586.8K
09:31 662.58 662.58 662.56 662.58 0.1K
09:32 662.58 662.61 662.58 662.61 0.0K
09:33 662.58 662.61 662.58 662.61 0.0K
09:34 662.58 662.58 662.53 662.53 0.0K
09:35 662.49 662.54 662.49 662.54 0.2K
09:36 662.54 662.56 662.54 662.54 0.0K
09:37 662.54 662.56 662.52 662.52 1.7K
09:38 662.52 662.54 662.52 662.54 0.0K
09:39 662.52 662.54 662.52 662.54 0.0K
09:40 662.49 662.57 662.49 662.57 1.0K
09:41 662.61 662.61 662.57 662.59 0.0K
09:42 662.59 662.59 662.56 662.59 0.1K
09:43 662.64 662.64 662.63 662.63 0.1K
09:44 662.64 662.65 662.64 662.64 1.1K
09:45 662.64 662.65 662.62 662.65 1.4K
09:46 662.67 662.70 662.65 662.67 1.2K
09:47 662.67 662.67 662.62 662.64 4.5K
09:48 662.64 662.64 662.62 662.64 0.1K
09:49 662.69 662.69 662.66 662.66 0.1K
09:50 662.64 662.64 662.64 662.64 0.0K
09:51 662.65 662.72 662.62 662.72 1.5K
09:52 662.77 662.77 662.74 662.74 0.0K
09:53 662.77 662.77 662.77 662.77 1.0K
09:54 662.79 662.81 662.79 662.81 0.0K
09:55 662.84 662.86 662.72 662.79 0.3K
09:56 662.77 662.77 662.77 662.77 0.5K
09:57 662.84 662.84 662.79 662.79 0.0K
09:58 662.79 662.81 662.74 662.81 0.0K
09:59 662.81 662.84 662.81 662.81 2.2K
10:00 662.81 662.84 662.81 662.84 0.5K
10:01 662.83 662.83 662.76 662.76 3.5K
10:02 662.74 662.81 662.71 662.78 1.0K
10:03 662.81 662.81 662.78 662.78 0.1K
10:04 662.79 662.79 662.79 662.79 1.0K
10:05 662.76 662.79 662.76 662.76 0.0K
10:06 662.76 662.81 662.76 662.81 0.5K
10:07 662.81 662.81 662.77 662.77 2.4K
10:08 662.79 662.79 662.77 662.79 0.0K
10:09 662.79 662.79 662.77 662.77 0.0K
10:10 662.77 662.77 662.77 662.77 0.0K
10:11 662.74 662.74 662.74 662.74 0.0K
10:12 662.72 662.72 662.72 662.72 0.0K
10:13 662.70 662.72 662.70 662.72 0.0K
10:14 662.72 662.77 662.72 662.72 0.0K
10:15 662.76 662.76 662.69 662.73 2.5K
10:16 662.73 662.73 662.71 662.71 0.0K
10:17 662.73 662.73 662.69 662.71 0.0K
10:18 662.69 662.71 662.67 662.67 0.1K
10:19 662.67 662.71 662.67 662.67 0.0K
10:20 662.67 662.67 662.67 662.67 2.5K
10:21 662.67 662.69 662.67 662.69 0.0K
10:22 662.68 662.68 662.66 662.66 1.0K
10:23 662.68 662.71 662.68 662.68 0.2K
10:24 662.68 662.68 662.65 662.65 0.4K
10:25 662.70 662.73 662.68 662.68 0.0K
10:26 662.66 662.66 662.65 662.65 1.3K
10:27 662.65 662.70 662.65 662.70 1.7K
10:28 662.67 662.70 662.67 662.70 22.6K
10:29 662.70 662.70 662.70 662.70 0.0K
10:30 662.67 662.68 662.65 662.65 25.1K
10:31 662.70 662.70 662.65 662.68 0.0K
10:32 662.72 662.72 662.68 662.68 0.1K
10:33 662.68 662.68 662.68 662.68 0.2K
10:34 662.63 662.63 662.63 662.63 0.0K
10:35 662.63 662.63 662.63 662.63 0.0K
10:36 662.65 662.68 662.65 662.68 0.0K
10:37 662.70 662.70 662.64 662.64 1.7K
10:38 662.61 662.64 662.61 662.63 12.5K
10:39 662.67 662.67 662.63 662.63 2.2K
10:40 662.60 662.62 662.60 662.60 0.6K
10:41 662.60 662.60 662.57 662.57 0.1K
10:42 662.55 662.55 662.48 662.48 1.9K
10:43 662.47 662.54 662.47 662.54 3.1K
10:44 662.54 662.54 662.49 662.49 1.6K
10:45 662.54 662.57 662.54 662.57 0.1K
10:46 662.54 662.54 662.54 662.54 0.5K
10:47 662.57 662.57 662.51 662.53 1.0K
10:48 662.53 662.53 662.53 662.53 0.4K
10:49 662.58 662.58 662.50 662.53 0.0K
10:50 662.53 662.53 662.53 662.53 0.6K
10:51 662.50 662.55 662.50 662.55 0.0K
10:52 662.55 662.55 662.55 662.55 0.9K
10:53 662.57 662.57 662.57 662.57 0.3K
10:54 662.57 662.60 662.50 662.50 0.6K
10:55 662.60 662.66 662.60 662.66 0.1K
10:56 662.64 662.66 662.61 662.66 87.2K
10:57 662.61 662.63 662.60 662.63 0.2K
10:58 662.63 662.67 662.60 662.64 1.8K
10:59 662.64 662.64 662.60 662.60 2.0K
11:00 662.60 662.66 662.59 662.66 1.7K
11:01 662.61 662.66 662.61 662.66 0.7K
11:02 662.64 662.66 662.64 662.66 0.7K
11:03 662.64 662.68 662.61 662.61 0.0K
11:04 662.69 662.69 662.68 662.68 3.8K
11:05 662.69 662.69 662.63 662.68 2.0K
11:06 662.70 662.71 662.69 662.69 1.5K
11:07 662.69 662.72 662.69 662.69 25.3K
11:08 662.67 662.67 662.60 662.62 15.2K
11:09 662.60 662.65 662.60 662.63 3.0K
11:10 662.73 662.73 662.62 662.62 416.3K
11:11 662.68 662.77 662.68 662.77 165.7K
11:12 662.74 662.77 662.74 662.77 6.2K
11:13 662.76 662.77 662.71 662.77 1.7K
11:14 662.77 662.79 662.77 662.77 0.6K
11:15 662.77 662.78 662.77 662.78 6.0K
11:16 662.78 662.78 662.73 662.73 2.3K
11:17 662.68 662.70 662.68 662.70 4.3K
11:18 662.70 662.70 662.70 662.70 50.0K
11:19 662.69 662.71 662.67 662.71 3.4K
11:20 662.69 662.69 662.66 662.66 0.8K
11:21 662.66 662.69 662.66 662.66 0.3K
11:22 662.66 662.66 662.65 662.65 0.8K
11:23 662.68 662.68 662.63 662.65 0.0K
11:24 662.63 662.68 662.63 662.65 20.0K
11:25 662.63 662.65 662.63 662.65 2.1K
11:26 662.60 662.72 662.60 662.69 0.3K
11:27 662.69 662.69 662.69 662.69 0.6K
11:28 662.71 662.73 662.71 662.73 1.4K
11:29 662.73 662.73 662.69 662.69 4.1K
11:30 662.69 662.71 662.69 662.71 0.0K
11:31 662.71 662.74 662.71 662.74 0.0K
11:32 662.71 662.74 662.71 662.74 1.0K
11:33 662.71 662.71 662.71 662.71 0.0K
11:34 662.69 662.71 662.69 662.71 10.6K
11:35 662.73 662.73 662.73 662.73 7.9K
11:36 662.73 662.73 662.73 662.73 10.6K
11:37 662.73 662.73 662.71 662.73 0.0K
11:38 662.73 662.73 662.71 662.71 2.7K
11:39 662.71 662.73 662.71 662.73 4.2K
11:40 662.73 662.73 662.72 662.72 0.9K
11:41 662.72 662.72 662.71 662.71 39.1K
11:42 662.69 662.69 662.66 662.66 2.5K
11:43 662.69 662.69 662.67 662.67 0.6K
11:44 662.67 662.69 662.67 662.69 0.1K
11:45 662.69 662.69 662.69 662.69 37.0K
11:46 662.69 662.73 662.68 662.73 4.8K
11:47 662.76 662.76 662.72 662.72 1.2K
11:48 662.72 662.72 662.70 662.70 5.0K
11:49 662.70 662.70 662.70 662.70 0.0K
11:50 662.72 662.72 662.72 662.72 0.3K
11:51 662.72 662.72 662.72 662.72 0.0K
11:52 662.71 662.71 662.69 662.69 85.1K
11:53 662.69 662.69 662.66 662.69 0.0K
11:54 662.64 662.69 662.64 662.69 0.0K
11:55 662.69 662.69 662.67 662.67 47.0K
11:56 662.67 662.77 662.67 662.77 0.3K
11:57 662.73 662.77 662.73 662.73 0.4K
11:58 662.78 662.78 662.73 662.73 1.3K
11:59 662.75 662.75 662.71 662.71 10.2K
12:00 662.71 662.73 662.68 662.71 0.0K
12:01 662.73 662.73 662.71 662.73 0.0K
12:02 662.71 662.71 662.71 662.71 0.0K
12:03 662.71 662.73 662.68 662.73 0.0K
12:04 662.73 662.73 662.72 662.72 1.4K
12:05 662.72 662.72 662.72 662.72 0.0K
12:06 662.72 662.77 662.72 662.77 0.0K
12:07 662.77 662.77 662.77 662.77 0.0K
12:08 662.75 662.77 662.75 662.77 0.0K
12:09 662.79 662.79 662.79 662.79 0.0K
12:10 662.79 662.79 662.79 662.79 0.0K
12:11 662.79 662.79 662.76 662.78 1.1K
12:12 662.76 662.78 662.76 662.78 0.0K
12:13 662.77 662.77 662.77 662.77 0.6K
12:14 662.77 662.78 662.77 662.78 1.3K
12:15 662.78 662.80 662.78 662.80 1.2K
12:16 662.81 662.81 662.81 662.81 0.5K
12:17 662.81 662.83 662.81 662.83 0.0K
12:18 662.83 662.83 662.83 662.83 1.0K
12:19 662.83 662.83 662.83 662.83 2.4K
12:20 662.83 662.83 662.83 662.83 1.8K
12:21 662.83 662.84 662.83 662.84 1.1K
12:22 662.88 662.88 662.86 662.86 0.0K
12:23 662.86 662.86 662.81 662.84 1.6K
12:24 662.84 662.86 662.84 662.86 1.7K
12:25 662.84 662.84 662.84 662.84 0.0K
12:26 662.79 662.84 662.79 662.84 0.1K
12:27 662.79 662.89 662.79 662.81 0.0K
12:28 662.84 662.86 662.84 662.86 0.0K
12:29 662.84 662.84 662.81 662.84 0.2K
12:30 662.84 662.84 662.84 662.84 0.0K
12:31 662.83 662.83 662.83 662.83 5.3K
12:32 662.86 662.86 662.83 662.83 0.0K
12:33 662.85 662.85 662.81 662.81 1.0K
12:34 662.81 662.81 662.81 662.81 0.1K
12:35 662.81 662.81 662.78 662.81 0.0K
12:36 662.81 662.83 662.81 662.81 0.1K
12:37 662.83 662.83 662.83 662.83 0.0K
12:38 662.83 662.83 662.81 662.81 0.5K
12:39 662.83 662.83 662.83 662.83 0.2K
12:40 662.81 662.83 662.81 662.83 18.6K
12:41 662.83 662.83 662.83 662.83 30.0K
12:42 662.83 662.83 662.83 662.83 1.4K
12:43 662.83 662.83 662.83 662.83 0.6K
12:44 662.83 662.83 662.83 662.83 0.1K
12:45 662.83 662.83 662.83 662.83 0.5K
12:46 662.83 662.86 662.83 662.86 0.0K
12:47 662.86 662.88 662.86 662.86 0.0K
12:48 662.83 662.83 662.83 662.83 0.0K
12:49 662.83 662.86 662.83 662.86 0.2K
12:50 662.83 662.86 662.83 662.86 0.2K
12:51 662.86 662.86 662.86 662.86 0.0K
12:52 662.86 662.86 662.83 662.83 0.3K
12:53 662.80 662.83 662.80 662.81 0.6K
12:54 662.81 662.83 662.81 662.83 5.9K
12:55 662.83 662.86 662.83 662.86 0.6K
12:56 662.86 662.86 662.85 662.85 0.7K
12:57 662.86 662.87 662.84 662.84 1.4K
12:58 662.87 662.87 662.87 662.87 0.0K
12:59 662.84 662.87 662.84 662.87 0.2K
13:00 662.84 662.84 662.79 662.84 0.0K
13:01 662.84 662.84 662.84 662.84 0.6K
13:02 662.80 662.87 662.80 662.83 2.5K
13:03 662.82 662.83 662.82 662.83 1.4K
13:04 662.85 662.85 662.85 662.85 0.0K
13:05 662.85 662.86 662.85 662.86 0.9K
13:06 662.86 662.86 662.84 662.84 26.2K
13:07 662.84 662.84 662.82 662.84 1.2K
13:08 662.84 662.87 662.84 662.87 1.0K
13:09 662.87 662.87 662.87 662.87 0.1K
13:10 662.87 662.87 662.85 662.87 0.2K
13:11 662.87 662.87 662.85 662.85 1.2K
13:12 662.85 662.85 662.85 662.85 0.0K
13:13 662.85 662.87 662.85 662.87 2.0K
13:14 662.87 662.89 662.87 662.89 1.1K
13:15 662.89 662.94 662.89 662.92 0.8K
13:16 662.91 662.91 662.88 662.90 3.1K
13:17 662.90 662.90 662.90 662.90 1.3K
13:18 662.91 662.92 662.91 662.92 0.8K
13:19 662.92 662.92 662.92 662.92 20.1K
13:20 662.92 662.92 662.92 662.92 0.0K
13:21 662.92 662.93 662.92 662.93 6.5K
13:22 662.93 662.93 662.93 662.93 2.0K
13:23 662.93 662.93 662.93 662.93 0.1K
13:24 662.93 662.93 662.93 662.93 0.7K
13:25 662.92 662.92 662.92 662.92 2.3K
13:26 662.93 662.93 662.93 662.93 5.1K
13:27 662.93 662.93 662.88 662.93 0.0K
13:28 662.93 662.93 662.91 662.91 0.0K
13:29 662.91 662.91 662.91 662.91 0.7K
13:30 662.91 662.96 662.91 662.96 0.0K
13:31 662.96 662.96 662.96 662.96 0.2K
13:32 662.98 662.98 662.96 662.96 0.0K
13:33 662.98 662.98 662.98 662.98 0.0K
13:34 662.98 662.98 662.98 662.98 0.0K
13:35 662.98 663.01 662.98 663.01 0.0K
13:36 663.01 663.01 663.01 663.01 1.2K
13:37 663.01 663.01 662.99 662.99 2.2K
13:38 662.97 662.99 662.97 662.99 0.8K
13:39 662.97 662.99 662.97 662.97 0.9K
13:40 662.97 662.97 662.97 662.97 0.2K
13:41 662.97 662.97 662.97 662.97 0.7K
13:42 662.97 662.97 662.97 662.97 1.0K
13:43 662.97 662.97 662.95 662.95 0.9K
13:44 662.95 662.96 662.95 662.96 0.3K
13:45 662.96 662.99 662.94 662.99 1.6K
13:46 662.97 662.97 662.97 662.97 1.5K
13:47 662.97 662.97 662.97 662.97 1.0K
13:48 662.97 662.97 662.97 662.97 0.0K
13:49 662.97 662.97 662.97 662.97 107.5K
13:50 662.97 662.97 662.97 662.97 0.0K
13:51 662.96 662.96 662.96 662.96 2.5K
13:52 662.96 662.96 662.96 662.96 0.4K
13:53 662.96 662.96 662.94 662.94 0.8K
13:54 662.94 662.95 662.94 662.95 1.1K
13:55 662.95 662.98 662.95 662.98 0.0K
13:56 662.98 662.98 662.98 662.98 0.0K
13:57 663.00 663.00 662.98 662.98 0.2K
13:58 663.00 663.00 662.98 662.98 0.0K
13:59 662.98 662.98 662.98 662.98 0.6K
14:00 662.98 662.98 662.98 662.98 1.1K
14:01 662.98 662.98 662.96 662.98 1.2K
14:02 662.99 662.99 662.96 662.96 1.2K
14:03 662.96 662.97 662.96 662.97 1.5K
14:04 662.97 662.98 662.97 662.98 1.1K
14:05 662.98 662.98 662.98 662.98 1.9K
14:06 662.98 663.00 662.98 662.99 0.4K
14:07 662.99 662.99 662.98 662.98 51.8K
14:08 662.98 663.01 662.98 663.01 0.0K
14:09 663.01 663.01 662.98 662.98 0.0K
14:10 662.98 662.98 662.98 662.98 0.8K
14:11 662.96 662.97 662.96 662.97 8.2K
14:12 662.97 662.97 662.97 662.97 2.0K
14:13 662.97 662.97 662.96 662.96 0.5K
14:14 662.96 662.98 662.95 662.95 0.7K
14:15 662.96 662.96 662.96 662.96 6.3K
14:16 662.96 662.97 662.96 662.96 3.7K
14:17 662.97 662.99 662.97 662.99 1.1K
14:18 662.99 663.01 662.98 663.01 2.4K
14:19 662.98 663.01 662.98 663.01 0.0K
14:20 663.01 663.01 663.01 663.01 0.9K
14:21 663.01 663.01 663.01 663.01 2.3K
14:22 663.02 663.02 663.02 663.02 0.5K
14:23 663.02 663.03 663.02 663.03 1.7K
14:24 663.03 663.03 663.03 663.03 0.1K
14:25 663.05 663.05 663.03 663.05 0.0K
14:26 663.05 663.05 663.00 663.00 0.2K
14:27 663.02 663.02 663.01 663.01 4.0K
14:28 663.01 663.06 663.01 663.03 5.8K
14:29 663.03 663.03 663.01 663.03 0.0K
14:30 663.03 663.07 663.03 663.07 0.1K
14:31 663.05 663.05 662.96 662.96 25.8K
14:32 662.96 662.96 662.96 662.96 0.0K
14:33 662.96 662.99 662.96 662.99 0.1K
14:34 663.00 663.00 662.97 662.97 0.5K
14:35 662.97 663.02 662.97 663.02 0.2K
14:36 663.02 663.03 663.02 663.03 0.6K
14:37 663.03 663.05 663.03 663.05 1.1K
14:38 663.05 663.08 663.05 663.08 0.7K
14:39 663.06 663.06 663.01 663.01 0.1K
14:40 663.03 663.03 663.03 663.03 0.7K
14:41 663.03 663.05 663.03 663.05 1.4K
14:42 663.08 663.08 663.03 663.08 0.0K
14:43 663.05 663.08 663.03 663.06 0.8K
14:44 663.06 663.10 663.06 663.07 1.7K
14:45 663.05 663.05 663.00 663.05 0.8K
14:46 663.02 663.03 663.01 663.03 1.3K
14:47 663.03 663.03 663.01 663.03 1.0K
14:48 663.03 663.03 663.03 663.03 1.0K
14:49 663.03 663.03 663.03 663.03 0.0K
14:50 663.03 663.03 663.03 663.03 1.1K
14:51 663.03 663.03 663.03 663.03 3.4K
14:52 663.03 663.03 663.03 663.03 0.4K
14:53 663.03 663.03 663.01 663.01 0.7K
14:54 663.01 663.01 663.01 663.01 0.1K
14:55 663.01 663.01 663.00 663.00 42.5K
14:56 663.00 663.00 663.00 663.00 1.4K
14:57 663.00 663.01 663.00 663.01 0.7K
14:58 663.03 663.04 663.03 663.04 0.5K
14:59 663.04 663.04 663.04 663.04 0.9K
15:00 663.05 663.05 663.00 663.00 0.8K
15:01 663.00 663.00 663.00 663.00 0.3K
15:02 663.00 663.00 663.00 663.00 0.0K
15:03 663.05 663.05 663.03 663.03 3.0K
15:04 663.06 663.07 663.04 663.07 1.4K
15:05 663.07 663.07 663.04 663.07 0.0K
15:06 663.07 663.07 663.07 663.07 11.6K
15:07 663.07 663.07 663.04 663.04 0.7K
15:08 663.04 663.04 663.04 663.04 0.8K
15:09 663.04 663.04 663.04 663.04 5.5K
15:10 663.04 663.04 663.02 663.02 3.6K
15:11 663.02 663.07 663.01 663.05 6.4K
15:12 663.05 663.06 663.03 663.06 1.6K
15:13 663.06 663.06 663.06 663.06 7.9K
15:14 663.07 663.08 663.07 663.08 1.2K
15:15 663.08 663.09 663.08 663.09 0.7K
15:16 663.09 663.46 663.07 663.43 7.8K
15:17 663.43 663.43 663.43 663.43 0.5K
15:18 663.43 663.43 663.39 663.39 1.4K
15:19 663.37 663.39 663.37 663.39 0.2K
15:20 663.34 663.38 663.34 663.38 2.5K
15:21 663.38 663.41 663.38 663.41 1.1K
15:22 663.42 663.43 663.42 663.43 2.4K
15:23 663.43 663.43 663.41 663.42 0.5K
15:24 663.42 663.44 663.42 663.44 0.6K
15:25 663.44 663.44 663.41 663.44 1.7K
15:26 663.44 663.49 663.44 663.49 39.4K
15:27 663.48 663.53 663.48 663.53 6.5K
15:28 663.55 663.55 663.52 663.54 0.5K
15:29 663.54 663.54 663.52 663.52 1.1K
15:30 663.52 663.52 663.52 663.52 3.6K
15:31 663.52 663.52 663.52 663.52 0.6K
15:32 663.53 663.53 663.53 663.53 3.1K
15:33 663.53 663.54 663.53 663.54 1.8K
15:34 663.54 663.56 663.54 663.56 0.7K
15:35 663.56 663.56 663.55 663.55 4.6K
15:36 663.55 663.55 663.55 663.55 0.9K
15:37 663.55 663.56 663.55 663.56 3.7K
15:38 663.56 663.56 663.55 663.55 1.2K
15:39 663.55 663.55 663.55 663.55 1.5K
15:40 663.57 663.57 663.57 663.57 1.5K
15:41 663.56 663.57 663.56 663.57 2.3K
15:42 663.59 663.61 663.59 663.61 2.8K
15:43 663.61 663.62 663.61 663.62 3.8K
15:44 663.62 663.62 663.62 663.62 0.9K
15:45 663.66 663.68 663.66 663.68 46.8K
15:46 663.65 663.67 663.65 663.66 4.5K
15:47 663.69 663.70 663.69 663.70 6.7K
15:48 663.70 663.70 663.70 663.70 2.0K
15:49 663.70 663.70 663.68 663.68 1.6K
15:50 663.66 663.72 663.66 663.72 3.8K
15:51 663.75 663.75 663.73 663.73 2.5K
15:52 663.74 663.74 663.71 663.72 1.9K
15:53 663.72 663.74 663.71 663.71 1.9K
15:54 663.71 663.72 663.71 663.71 3.4K
15:55 663.83 663.87 663.83 663.87 7.6K
15:56 663.85 663.88 663.85 663.88 3.8K
15:57 663.88 663.89 663.88 663.89 8.2K
15:58 663.92 663.99 663.91 663.99 63.2K
15:59 663.99 664.00 663.99 664.00 10.2K
16:00 664.56 664.56 664.56 664.56 133.7K
16:01 664.56 664.59 664.56 664.56 1.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし