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
09:30 666.35 666.36 666.33 666.33 319.8K
09:31 666.35 666.48 666.35 666.48 15.8K
09:32 666.52 666.55 666.47 666.47 47.3K
09:33 666.48 666.53 666.48 666.50 18.7K
09:34 666.50 666.53 666.47 666.53 22.7K
09:35 666.54 666.56 666.51 666.51 26.3K
09:36 666.53 666.55 666.52 666.52 48.6K
09:37 666.50 666.50 666.44 666.44 14.3K
09:38 666.47 666.48 666.44 666.48 16.9K
09:39 666.53 666.53 666.42 666.48 32.6K
09:40 666.45 666.56 666.45 666.51 10.2K
09:41 666.49 666.49 666.43 666.43 23.6K
09:42 666.48 666.49 666.47 666.48 32.5K
09:43 666.48 666.55 666.48 666.55 20.1K
09:44 666.59 666.59 666.55 666.58 67.4K
09:45 666.60 666.60 666.56 666.57 31.3K
09:46 666.56 666.61 666.56 666.61 40.8K
09:47 666.62 666.68 666.62 666.68 39.5K
09:48 666.65 666.69 666.65 666.66 16.1K
09:49 666.69 666.73 666.69 666.69 22.5K
09:50 666.70 666.74 666.68 666.74 27.0K
09:51 666.70 666.70 666.68 666.68 47.8K
09:52 666.68 666.68 666.65 666.67 37.4K
09:53 666.68 666.74 666.68 666.73 17.0K
09:54 666.74 666.76 666.71 666.74 20.6K
09:55 666.73 666.73 666.66 666.71 20.6K
09:56 666.67 666.68 666.66 666.66 24.9K
09:57 666.64 666.69 666.64 666.67 24.0K
09:58 666.63 666.63 666.58 666.61 10.1K
09:59 666.61 666.61 666.54 666.54 38.4K
10:00 666.44 666.54 666.44 666.54 29.4K
10:01 666.61 666.61 666.50 666.50 29.6K
10:02 666.53 666.53 666.41 666.51 26.3K
10:03 666.52 666.53 666.50 666.53 18.9K
10:04 666.56 666.56 666.51 666.51 23.0K
10:05 666.53 666.53 666.45 666.47 27.6K
10:06 666.47 666.52 666.47 666.49 12.8K
10:07 666.54 666.54 666.47 666.50 32.3K
10:08 666.47 666.50 666.45 666.45 23.8K
10:09 666.40 666.44 666.33 666.33 71.2K
10:10 666.36 666.42 666.36 666.42 37.6K
10:11 666.45 666.45 666.42 666.43 45.1K
10:12 666.41 666.41 666.38 666.41 16.7K
10:13 666.39 666.41 666.37 666.41 29.3K
10:14 666.37 666.37 666.29 666.35 43.1K
10:15 666.27 666.28 666.27 666.27 35.0K
10:16 666.25 666.26 666.20 666.26 28.2K
10:17 666.26 666.31 666.26 666.31 21.4K
10:18 666.27 666.27 666.23 666.24 57.4K
10:19 666.21 666.21 666.16 666.16 17.5K
10:20 666.23 666.32 666.23 666.27 52.4K
10:21 666.29 666.33 666.26 666.33 34.3K
10:22 666.29 666.29 666.23 666.23 18.8K
10:23 666.22 666.28 666.22 666.26 27.6K
10:24 666.24 666.31 666.24 666.31 13.9K
10:25 666.36 666.42 666.35 666.40 31.2K
10:26 666.33 666.35 666.30 666.30 27.8K
10:27 666.27 666.34 666.27 666.28 20.9K
10:28 666.33 666.45 666.33 666.39 32.9K
10:29 666.44 666.46 666.44 666.44 11.2K
10:30 666.52 666.53 666.46 666.49 16.6K
10:31 666.48 666.57 666.48 666.56 21.5K
10:32 666.59 666.66 666.56 666.64 9.9K
10:33 666.60 666.60 666.60 666.60 17.9K
10:34 666.56 666.57 666.56 666.57 17.0K
10:35 666.56 666.61 666.56 666.61 22.9K
10:36 666.58 666.58 666.46 666.54 27.8K
10:37 666.50 666.50 666.46 666.48 22.6K
10:38 666.49 666.49 666.42 666.42 14.8K
10:39 666.41 666.43 666.39 666.39 26.0K
10:40 666.34 666.38 666.34 666.38 19.1K
10:41 666.37 666.38 666.36 666.36 16.7K
10:42 666.43 666.43 666.37 666.40 19.9K
10:43 666.40 666.40 666.33 666.33 17.6K
10:44 666.40 666.40 666.30 666.30 123.8K
10:45 666.32 666.36 666.28 666.35 13.7K
10:46 666.39 666.43 666.39 666.43 7.6K
10:47 666.44 666.44 666.41 666.42 20.3K
10:48 666.39 666.39 666.38 666.38 12.9K
10:49 666.40 666.40 666.34 666.34 13.0K
10:50 666.34 666.38 666.32 666.32 16.5K
10:51 666.35 666.37 666.33 666.36 13.5K
10:52 666.35 666.35 666.23 666.23 65.4K
10:53 666.17 666.19 666.02 666.02 40.6K
10:54 666.10 666.10 666.05 666.07 72.0K
10:55 666.10 666.20 666.08 666.13 29.9K
10:56 666.15 666.20 666.12 666.12 29.9K
10:57 666.07 666.07 665.99 665.99 22.9K
10:58 665.96 665.97 665.94 665.97 23.8K
10:59 666.02 666.05 665.98 666.05 20.4K
11:00 665.99 665.99 665.87 665.87 157.0K
11:01 665.84 665.87 665.84 665.86 33.6K
11:02 665.86 665.96 665.86 665.96 47.7K
11:03 665.93 665.97 665.92 665.97 24.3K
11:04 665.97 665.97 665.87 665.92 38.5K
11:05 665.89 665.91 665.84 665.84 15.8K
11:06 665.84 665.86 665.80 665.84 33.4K
11:07 665.80 665.81 665.77 665.77 40.1K
11:08 665.74 665.78 665.74 665.78 32.0K
11:09 665.81 665.83 665.80 665.83 19.2K
11:10 665.88 665.91 665.80 665.91 12.7K
11:11 665.82 665.82 665.80 665.82 71.7K
11:12 665.83 665.93 665.83 665.93 36.8K
11:13 665.95 665.95 665.93 665.93 29.7K
11:14 665.93 665.93 665.89 665.93 35.0K
11:15 665.91 665.94 665.91 665.94 16.9K
11:16 665.94 665.99 665.94 665.99 25.6K
11:17 665.94 665.98 665.94 665.96 32.9K
11:18 665.95 665.98 665.94 665.98 69.0K
11:19 665.96 666.05 665.96 666.05 51.4K
11:20 666.10 666.13 666.09 666.09 65.3K
11:21 666.06 666.06 665.99 665.99 256.8K
11:22 665.96 665.99 665.96 665.99 108.2K
11:23 665.99 665.99 665.93 665.93 23.9K
11:24 665.91 665.91 665.80 665.80 12.3K
11:25 665.87 665.87 665.83 665.84 21.5K
11:26 665.86 665.88 665.85 665.88 9.6K
11:27 665.94 665.97 665.94 665.96 31.4K
11:28 665.96 666.01 665.96 666.01 85.0K
11:29 665.99 666.03 665.99 666.00 22.2K
11:30 666.02 666.02 665.99 666.01 132.1K
11:31 666.01 666.03 665.98 666.03 12.0K
11:32 666.00 666.02 666.00 666.02 17.8K
11:33 666.02 666.02 666.00 666.00 14.4K
11:34 666.02 666.02 665.99 665.99 14.2K
11:35 665.99 665.99 665.99 665.99 47.1K
11:36 665.98 665.99 665.95 665.95 27.5K
11:37 665.96 666.02 665.96 666.02 11.9K
11:38 666.02 666.05 666.02 666.05 23.0K
11:39 666.07 666.13 666.07 666.13 9.6K
11:40 666.13 666.14 666.11 666.11 6.2K
11:41 666.09 666.17 666.09 666.17 17.6K
11:42 666.19 666.19 666.16 666.19 16.7K
11:43 666.17 666.17 666.14 666.14 11.1K
11:44 666.14 666.19 666.14 666.19 17.5K
11:45 666.17 666.21 666.15 666.21 36.9K
11:46 666.19 666.19 666.12 666.17 21.2K
11:47 666.22 666.22 666.15 666.19 12.2K
11:48 666.12 666.20 666.12 666.20 14.9K
11:49 666.19 666.22 666.16 666.22 16.0K
11:50 666.21 666.23 666.21 666.22 13.1K
11:51 666.24 666.27 666.24 666.27 14.2K
11:52 666.29 666.34 666.27 666.27 19.4K
11:53 666.27 666.31 666.25 666.29 95.6K
11:54 666.30 666.30 666.28 666.30 21.0K
11:55 666.29 666.30 666.29 666.30 49.9K
11:56 666.31 666.35 666.31 666.35 46.6K
11:57 666.34 666.37 666.34 666.37 18.6K
11:58 666.42 666.44 666.40 666.40 42.8K
11:59 666.41 666.48 666.41 666.43 35.1K
12:00 666.40 666.44 666.37 666.43 203.9K
12:01 666.43 666.43 666.36 666.36 70.8K
12:02 666.37 666.41 666.36 666.36 18.3K
12:03 666.38 666.38 666.34 666.34 24.1K
12:04 666.38 666.38 666.35 666.38 27.1K
12:05 666.37 666.50 666.37 666.50 21.5K
12:06 666.50 666.52 666.50 666.51 63.2K
12:07 666.49 666.51 666.48 666.50 20.4K
12:08 666.50 666.51 666.49 666.49 71.4K
12:09 666.47 666.47 666.42 666.44 17.6K
12:10 666.44 666.44 666.42 666.42 33.1K
12:11 666.44 666.46 666.44 666.46 21.3K
12:12 666.47 666.48 666.45 666.45 27.0K
12:13 666.46 666.46 666.42 666.43 23.9K
12:14 666.48 666.50 666.40 666.50 24.6K
12:15 666.51 666.54 666.51 666.54 9.8K
12:16 666.55 666.55 666.50 666.50 15.0K
12:17 666.49 666.49 666.49 666.49 34.2K
12:18 666.51 666.54 666.51 666.52 15.4K
12:19 666.51 666.54 666.51 666.52 28.6K
12:20 666.55 666.62 666.55 666.62 25.4K
12:21 666.59 666.63 666.59 666.63 51.3K
12:22 666.63 666.63 666.59 666.59 16.6K
12:23 666.57 666.57 666.55 666.55 11.3K
12:24 666.54 666.57 666.54 666.54 20.2K
12:25 666.52 666.59 666.52 666.56 69.7K
12:26 666.54 666.57 666.54 666.54 59.4K
12:27 666.55 666.59 666.55 666.59 33.0K
12:28 666.57 666.61 666.57 666.59 15.5K
12:29 666.59 666.59 666.56 666.58 18.2K
12:30 666.56 666.58 666.55 666.58 21.8K
12:31 666.56 666.65 666.56 666.63 26.5K
12:32 666.65 666.66 666.63 666.63 25.4K
12:33 666.68 666.68 666.65 666.67 58.5K
12:34 666.67 666.69 666.67 666.69 26.0K
12:35 666.69 666.73 666.69 666.73 15.6K
12:36 666.73 666.76 666.71 666.76 32.0K
12:37 666.78 666.78 666.77 666.77 27.5K
12:38 666.79 666.81 666.74 666.81 18.1K
12:39 666.78 666.80 666.78 666.78 55.1K
12:40 666.76 666.83 666.76 666.83 42.9K
12:41 666.82 666.82 666.80 666.81 30.5K
12:42 666.82 666.83 666.82 666.83 17.0K
12:43 666.82 666.85 666.82 666.83 17.8K
12:44 666.85 666.85 666.75 666.75 17.9K
12:45 666.85 666.86 666.85 666.85 23.5K
12:46 666.85 666.89 666.83 666.89 60.9K
12:47 666.89 666.89 666.83 666.83 17.5K
12:48 666.83 666.83 666.81 666.81 18.0K
12:49 666.80 666.80 666.78 666.78 18.0K
12:50 666.83 666.83 666.75 666.75 15.5K
12:51 666.74 666.74 666.74 666.74 15.6K
12:52 666.81 666.81 666.76 666.76 12.9K
12:53 666.71 666.76 666.71 666.76 17.6K
12:54 666.81 666.81 666.78 666.78 27.3K
12:55 666.81 666.81 666.74 666.76 68.4K
12:56 666.76 666.78 666.76 666.78 22.5K
12:57 666.80 666.80 666.77 666.80 19.5K
12:58 666.79 666.80 666.72 666.72 15.2K
12:59 666.76 666.76 666.74 666.74 20.8K
13:00 666.72 666.73 666.72 666.73 14.1K
13:01 666.73 666.73 666.73 666.73 37.8K
13:02 666.73 666.73 666.68 666.72 15.3K
13:03 666.68 666.68 666.67 666.67 24.3K
13:04 666.66 666.66 666.63 666.63 65.2K
13:05 666.64 666.64 666.62 666.62 13.3K
13:06 666.61 666.65 666.61 666.65 8.2K
13:07 666.65 666.66 666.65 666.65 15.9K
13:08 666.65 666.68 666.65 666.67 19.0K
13:09 666.72 666.72 666.63 666.66 12.2K
13:10 666.65 666.65 666.65 666.65 21.3K
13:11 666.65 666.66 666.65 666.65 23.5K
13:12 666.65 666.65 666.61 666.65 9.8K
13:13 666.66 666.66 666.62 666.65 24.9K
13:14 666.61 666.65 666.61 666.64 30.8K
13:15 666.65 666.68 666.63 666.68 13.0K
13:16 666.68 666.68 666.67 666.67 8.8K
13:17 666.67 666.68 666.67 666.67 6.9K
13:18 666.65 666.65 666.60 666.60 21.6K
13:19 666.61 666.63 666.61 666.62 181.5K
13:20 666.62 666.63 666.61 666.61 84.4K
13:21 666.61 666.65 666.61 666.65 12.7K
13:22 666.62 666.66 666.62 666.63 18.1K
13:23 666.61 666.71 666.61 666.71 27.8K
13:24 666.73 666.73 666.70 666.71 12.5K
13:25 666.70 666.72 666.70 666.72 25.3K
13:26 666.70 666.72 666.70 666.72 22.6K
13:27 666.72 666.75 666.72 666.75 17.8K
13:28 666.75 666.75 666.73 666.73 531.9K
13:29 666.76 666.76 666.76 666.76 22.4K
13:30 666.76 666.76 666.76 666.76 12.4K
13:31 666.75 666.81 666.75 666.80 14.3K
13:32 666.81 666.81 666.78 666.78 20.9K
13:33 666.80 666.85 666.80 666.85 30.3K
13:34 666.84 666.86 666.84 666.85 11.6K
13:35 666.85 666.86 666.85 666.86 76.0K
13:36 666.86 666.89 666.86 666.88 96.6K
13:37 666.87 666.88 666.87 666.88 38.9K
13:38 666.87 666.87 666.84 666.87 59.6K
13:39 666.87 666.87 666.86 666.86 28.3K
13:40 666.86 666.88 666.84 666.84 26.8K
13:41 666.83 666.83 666.83 666.83 11.8K
13:42 666.83 666.83 666.79 666.80 11.6K
13:43 666.79 666.79 666.76 666.77 11.6K
13:44 666.79 666.82 666.79 666.82 20.4K
13:45 666.81 666.83 666.81 666.83 29.4K
13:46 666.83 666.89 666.83 666.89 28.7K
13:47 666.86 666.86 666.81 666.85 30.7K
13:48 666.85 666.86 666.83 666.83 29.8K
13:49 666.83 666.84 666.82 666.84 36.5K
13:50 666.88 666.88 666.85 666.87 20.5K
13:51 666.84 666.88 666.84 666.87 14.3K
13:52 666.87 666.91 666.87 666.91 40.2K
13:53 666.92 666.93 666.90 666.90 26.3K
13:54 666.90 666.91 666.90 666.91 73.0K
13:55 666.91 666.91 666.88 666.89 39.4K
13:56 666.88 666.90 666.88 666.90 19.1K
13:57 666.91 666.94 666.90 666.90 469.9K
13:58 666.91 666.93 666.90 666.91 14.4K
13:59 666.93 666.95 666.93 666.95 165.0K
14:00 666.95 666.96 666.93 666.96 32.0K
14:01 666.94 666.95 666.93 666.93 47.3K
14:02 666.93 666.97 666.93 666.97 23.8K
14:03 666.97 666.99 666.96 666.96 13.9K
14:04 666.98 667.01 666.98 667.01 14.4K
14:05 667.01 667.10 667.01 667.08 79.6K
14:06 667.08 667.10 667.07 667.10 14.5K
14:07 667.10 667.17 667.10 667.12 19.0K
14:08 667.10 667.11 667.10 667.10 14.9K
14:09 667.10 667.11 667.10 667.11 11.8K
14:10 667.13 667.13 667.05 667.11 19.3K
14:11 667.08 667.10 667.08 667.08 45.0K
14:12 667.05 667.11 667.05 667.11 16.0K
14:13 667.16 667.16 667.10 667.10 21.3K
14:14 667.13 667.13 667.08 667.11 12.3K
14:15 667.12 667.12 667.11 667.11 13.5K
14:16 667.12 667.16 667.12 667.16 16.1K
14:17 667.16 667.18 667.16 667.17 21.2K
14:18 667.17 667.23 667.16 667.23 13.8K
14:19 667.24 667.24 667.22 667.23 35.2K
14:20 667.25 667.25 667.22 667.25 27.0K
14:21 667.26 667.29 667.26 667.29 29.9K
14:22 667.29 667.29 667.27 667.28 15.3K
14:23 667.26 667.26 667.25 667.25 17.6K
14:24 667.25 667.25 667.21 667.21 13.7K
14:25 667.24 667.24 667.20 667.22 23.8K
14:26 667.23 667.23 667.20 667.22 13.9K
14:27 667.21 667.24 667.21 667.24 15.5K
14:28 667.24 667.25 667.24 667.24 10.4K
14:29 667.24 667.24 667.24 667.24 13.2K
14:30 667.23 667.23 667.21 667.21 30.4K
14:31 667.21 667.22 667.20 667.20 22.1K
14:32 667.21 667.25 667.21 667.25 48.1K
14:33 667.24 667.24 667.18 667.21 24.3K
14:34 667.24 667.25 667.24 667.25 21.0K
14:35 667.25 667.27 667.25 667.27 31.6K
14:36 667.26 667.32 667.26 667.32 73.6K
14:37 667.32 667.34 667.32 667.34 48.5K
14:38 667.39 667.39 667.37 667.37 28.3K
14:39 667.33 667.36 667.33 667.36 116.5K
14:40 667.36 667.36 667.33 667.34 17.4K
14:41 667.34 667.36 667.34 667.36 18.3K
14:42 667.33 667.36 667.33 667.36 27.7K
14:43 667.35 667.36 667.35 667.36 23.5K
14:44 667.36 667.40 667.36 667.40 12.7K
14:45 667.41 667.52 667.41 667.52 32.1K
14:46 667.52 667.53 667.51 667.51 19.3K
14:47 667.51 667.53 667.50 667.53 55.4K
14:48 667.50 667.51 667.48 667.51 52.9K
14:49 667.52 667.56 667.50 667.54 29.7K
14:50 667.54 667.55 667.52 667.52 33.4K
14:51 667.51 667.57 667.51 667.57 25.7K
14:52 667.56 667.66 667.56 667.66 11.8K
14:53 667.61 667.63 667.61 667.61 20.3K
14:54 667.63 667.65 667.62 667.63 21.0K
14:55 667.63 667.69 667.63 667.69 19.7K
14:56 667.68 667.68 667.68 667.68 32.4K
14:57 667.67 667.69 667.67 667.68 12.3K
14:58 667.63 667.67 667.63 667.67 262.5K
14:59 667.67 667.69 667.67 667.68 90.7K
15:00 667.71 667.72 667.69 667.72 27.8K
15:01 667.72 667.72 667.63 667.63 24.1K
15:02 667.64 667.64 667.59 667.60 23.5K
15:03 667.63 667.63 667.58 667.58 28.8K
15:04 667.61 667.67 667.61 667.67 30.9K
15:05 667.68 667.68 667.63 667.63 25.6K
15:06 667.63 667.63 667.59 667.59 37.2K
15:07 667.58 667.58 667.57 667.57 18.0K
15:08 667.56 667.58 667.56 667.58 15.3K
15:09 667.58 667.60 667.58 667.60 15.5K
15:10 667.59 667.60 667.59 667.60 19.0K
15:11 667.60 667.61 667.60 667.61 19.0K
15:12 667.61 667.64 667.61 667.64 17.1K
15:13 667.63 667.65 667.62 667.64 16.5K
15:14 667.61 667.62 667.61 667.61 40.7K
15:15 667.59 667.67 667.59 667.67 244.2K
15:16 667.68 667.68 667.66 667.68 27.4K
15:17 667.68 667.68 667.62 667.62 23.7K
15:18 667.66 667.67 667.65 667.65 20.0K
15:19 667.67 667.68 667.67 667.67 22.3K
15:20 667.67 667.67 667.65 667.65 30.0K
15:21 667.64 667.64 667.58 667.58 61.6K
15:22 667.57 667.60 667.57 667.57 118.1K
15:23 667.57 667.63 667.57 667.59 12.5K
15:24 667.59 667.60 667.58 667.60 15.0K
15:25 667.58 667.64 667.58 667.63 38.1K
15:26 667.64 667.65 667.62 667.65 51.1K
15:27 667.63 667.63 667.60 667.60 35.7K
15:28 667.62 667.62 667.61 667.61 68.0K
15:29 667.64 667.64 667.59 667.64 53.7K
15:30 667.63 667.64 667.63 667.63 41.5K
15:31 667.60 667.67 667.60 667.67 120.1K
15:32 667.68 667.73 667.68 667.68 43.4K
15:33 667.71 667.71 667.65 667.67 281.2K
15:34 667.66 667.67 667.66 667.67 37.7K
15:35 667.66 667.66 667.63 667.66 24.2K
15:36 667.69 667.70 667.68 667.68 59.2K
15:37 667.72 667.80 667.72 667.80 60.9K
15:38 667.79 667.79 667.75 667.77 93.1K
15:39 667.74 667.78 667.74 667.77 24.3K
15:40 667.78 667.79 667.74 667.74 19.7K
15:41 667.76 667.79 667.75 667.76 32.0K
15:42 667.78 667.79 667.77 667.79 44.0K
15:43 667.84 667.88 667.82 667.88 73.5K
15:44 667.87 667.89 667.87 667.89 26.3K
15:45 667.90 667.90 667.88 667.88 24.0K
15:46 667.88 667.88 667.85 667.87 41.2K
15:47 667.85 667.85 667.83 667.83 28.3K
15:48 667.83 667.85 667.83 667.85 41.8K
15:49 667.85 667.86 667.85 667.86 40.9K
15:50 667.85 667.88 667.85 667.87 21.7K
15:51 667.93 668.31 667.93 668.31 49.8K
15:52 668.32 668.33 668.30 668.32 45.6K
15:53 668.35 668.41 668.35 668.37 56.2K
15:54 668.34 668.40 668.34 668.40 100.2K
15:55 668.49 668.52 668.47 668.52 33.2K
15:56 668.53 668.62 668.51 668.62 136.8K
15:57 668.66 668.78 668.66 668.78 104.0K
15:58 668.95 669.12 668.95 669.05 98.3K
15:59 669.04 669.11 669.04 669.05 103.2K
16:00 669.58 669.65 669.58 669.65 398.7K
16:01 669.65 669.87 669.65 669.87 375.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし