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
09:30 668.31 668.37 668.31 668.37 243.8K
09:31 668.37 668.38 667.87 667.87 14.1K
09:32 667.86 668.01 667.83 668.01 28.8K
09:33 667.99 668.00 667.93 667.93 23.1K
09:34 667.91 667.96 667.89 667.89 14.4K
09:35 667.83 667.83 667.73 667.74 38.7K
09:36 667.71 667.75 667.71 667.72 20.9K
09:37 667.71 667.71 667.55 667.55 17.2K
09:38 667.71 667.79 667.70 667.73 27.6K
09:39 667.69 667.76 667.59 667.59 124.1K
09:40 667.58 667.60 667.53 667.53 26.5K
09:41 667.58 667.59 667.58 667.59 38.7K
09:42 667.65 667.69 667.65 667.65 47.4K
09:43 667.66 667.66 667.59 667.59 48.6K
09:44 667.57 667.57 667.54 667.54 32.9K
09:45 667.55 667.61 667.53 667.61 29.0K
09:46 667.56 667.59 667.52 667.52 30.9K
09:47 667.65 667.65 667.61 667.61 37.6K
09:48 667.67 667.80 667.67 667.79 40.0K
09:49 667.87 667.87 667.79 667.79 19.5K
09:50 667.82 667.82 667.73 667.73 32.7K
09:51 667.68 667.71 667.68 667.71 22.6K
09:52 667.74 667.74 667.70 667.70 29.0K
09:53 667.71 667.71 667.63 667.63 41.6K
09:54 667.58 667.65 667.56 667.57 50.7K
09:55 667.55 667.60 667.55 667.57 35.5K
09:56 667.58 667.60 667.54 667.54 23.7K
09:57 667.62 667.73 667.62 667.72 24.1K
09:58 667.75 667.79 667.74 667.78 40.8K
09:59 667.67 667.72 667.63 667.63 45.4K
10:00 667.76 667.87 667.73 667.87 39.6K
10:01 667.86 667.87 667.82 667.87 23.4K
10:02 667.86 667.90 667.84 667.86 38.2K
10:03 667.85 667.93 667.84 667.93 35.2K
10:04 667.89 667.90 667.84 667.85 54.9K
10:05 667.86 667.86 667.78 667.78 31.8K
10:06 667.81 667.81 667.75 667.77 26.2K
10:07 667.74 667.75 667.71 667.71 30.9K
10:08 667.75 667.75 667.64 667.64 69.0K
10:09 667.62 667.62 667.56 667.56 39.6K
10:10 667.62 667.62 667.45 667.48 35.7K
10:11 667.49 667.53 667.49 667.51 40.5K
10:12 667.56 667.59 667.44 667.55 42.5K
10:13 667.59 667.59 667.51 667.51 51.8K
10:14 667.60 667.63 667.60 667.63 16.5K
10:15 667.64 667.64 667.54 667.54 24.4K
10:16 667.61 667.61 667.51 667.51 49.4K
10:17 667.55 667.55 667.52 667.55 93.1K
10:18 667.46 667.57 667.46 667.57 32.0K
10:19 667.54 667.55 667.54 667.55 29.5K
10:20 667.55 667.57 667.55 667.55 25.5K
10:21 667.54 667.54 667.44 667.44 17.3K
10:22 667.43 667.44 667.42 667.42 41.8K
10:23 667.42 667.43 667.38 667.38 17.7K
10:24 667.41 667.41 667.34 667.37 17.6K
10:25 667.36 667.39 667.34 667.37 22.0K
10:26 667.37 667.40 667.36 667.40 25.6K
10:27 667.41 667.43 667.41 667.42 34.2K
10:28 667.43 667.47 667.43 667.46 18.6K
10:29 667.47 667.56 667.47 667.56 46.2K
10:30 667.59 667.59 667.52 667.56 21.4K
10:31 667.52 667.52 667.45 667.48 43.3K
10:32 667.45 667.53 667.45 667.53 26.2K
10:33 667.59 667.59 667.58 667.58 16.3K
10:34 667.55 667.59 667.55 667.59 24.6K
10:35 667.67 667.67 667.61 667.63 34.8K
10:36 667.59 667.59 667.46 667.52 18.2K
10:37 667.50 667.50 667.45 667.45 57.8K
10:38 667.49 667.73 667.49 667.73 23.3K
10:39 667.65 667.74 667.65 667.74 20.2K
10:40 667.76 667.82 667.76 667.82 42.1K
10:41 667.82 667.85 667.82 667.85 21.2K
10:42 667.82 667.82 667.75 667.75 80.2K
10:43 667.79 667.81 667.69 667.69 46.2K
10:44 667.71 667.75 667.71 667.71 56.6K
10:45 667.64 667.69 667.61 667.61 56.3K
10:46 667.55 667.62 667.48 667.48 111.3K
10:47 667.49 667.49 667.47 667.48 23.8K
10:48 667.49 667.54 667.49 667.54 14.7K
10:49 667.55 667.59 667.55 667.58 33.5K
10:50 667.58 667.66 667.55 667.55 57.2K
10:51 667.47 667.47 667.22 667.22 57.8K
10:52 667.26 667.26 667.18 667.23 29.5K
10:53 667.23 667.28 667.15 667.28 39.6K
10:54 667.33 667.33 667.13 667.13 22.9K
10:55 667.14 667.14 667.03 667.07 41.5K
10:56 667.09 667.09 667.01 667.01 47.1K
10:57 667.01 667.21 666.80 666.80 49.2K
10:58 666.97 666.99 666.91 666.96 39.8K
10:59 666.93 666.95 666.89 666.91 35.3K
11:00 666.98 667.02 666.98 667.02 74.3K
11:01 667.03 667.03 666.89 666.93 34.8K
11:02 666.95 667.00 666.91 666.91 45.8K
11:03 666.91 667.00 666.91 666.92 20.2K
11:04 666.88 666.94 666.88 666.91 36.2K
11:05 666.94 666.94 666.90 666.92 20.8K
11:06 666.91 666.94 666.83 666.86 24.0K
11:07 666.87 666.92 666.83 666.83 15.3K
11:08 666.88 666.88 666.82 666.82 31.3K
11:09 666.85 666.92 666.85 666.92 22.4K
11:10 666.96 666.97 666.90 666.90 41.0K
11:11 666.95 666.95 666.89 666.89 28.3K
11:12 667.00 667.00 666.97 666.97 28.7K
11:13 666.95 667.02 666.92 666.92 54.0K
11:14 666.96 667.00 666.96 666.98 33.0K
11:15 666.95 667.00 666.85 667.00 35.5K
11:16 667.01 667.07 666.99 667.07 40.2K
11:17 667.09 667.09 667.08 667.09 32.8K
11:18 667.10 667.14 667.10 667.14 52.1K
11:19 667.12 667.18 667.05 667.18 29.3K
11:20 667.13 667.13 667.06 667.06 23.9K
11:21 667.14 667.14 667.00 667.00 34.4K
11:22 667.03 667.16 667.03 667.09 31.7K
11:23 667.12 667.19 667.12 667.19 32.5K
11:24 667.15 667.18 667.11 667.11 21.9K
11:25 667.16 667.19 667.14 667.19 32.7K
11:26 667.21 667.21 667.15 667.18 49.2K
11:27 667.19 667.19 667.16 667.16 37.9K
11:28 667.14 667.16 667.09 667.16 17.9K
11:29 667.15 667.17 667.15 667.17 16.4K
11:30 667.17 667.21 667.15 667.15 29.1K
11:31 667.17 667.18 667.16 667.17 14.3K
11:32 667.18 667.23 667.16 667.16 52.3K
11:33 667.13 667.18 667.13 667.16 43.3K
11:34 667.18 667.20 667.10 667.10 41.0K
11:35 667.11 667.13 667.05 667.05 36.2K
11:36 667.03 667.08 667.03 667.08 38.6K
11:37 667.11 667.18 667.11 667.18 83.4K
11:38 667.11 667.13 667.08 667.11 36.2K
11:39 667.12 667.12 667.08 667.08 33.9K
11:40 667.08 667.11 667.05 667.05 25.3K
11:41 667.10 667.10 667.03 667.03 44.6K
11:42 667.02 667.03 667.00 667.00 30.7K
11:43 667.00 667.00 666.93 666.93 31.1K
11:44 667.03 667.05 667.00 667.05 43.2K
11:45 667.04 667.06 667.03 667.03 31.2K
11:46 667.00 667.09 667.00 667.09 26.8K
11:47 667.07 667.07 667.04 667.05 31.5K
11:48 667.05 667.08 667.05 667.05 30.6K
11:49 667.11 667.14 667.11 667.14 29.7K
11:50 667.15 667.20 667.15 667.20 44.8K
11:51 667.19 667.19 667.17 667.18 47.9K
11:52 667.17 667.22 667.17 667.22 29.1K
11:53 667.23 667.27 667.18 667.27 30.9K
11:54 667.28 667.32 667.26 667.26 23.8K
11:55 667.30 667.32 667.29 667.30 42.4K
11:56 667.28 667.43 667.28 667.43 27.0K
11:57 667.38 667.39 667.37 667.37 28.7K
11:58 667.38 667.47 667.38 667.47 37.0K
11:59 667.43 667.48 667.43 667.48 57.3K
12:00 667.49 667.50 667.49 667.49 62.5K
12:01 667.54 667.60 667.54 667.59 37.2K
12:02 667.62 667.65 667.62 667.63 34.0K
12:03 667.64 667.66 667.64 667.66 44.8K
12:04 667.63 667.64 667.62 667.62 55.0K
12:05 667.63 667.64 667.63 667.64 39.6K
12:06 667.67 667.67 667.65 667.65 68.2K
12:07 667.70 667.75 667.70 667.75 56.1K
12:08 667.78 667.81 667.74 667.74 36.0K
12:09 667.78 667.81 667.78 667.79 33.8K
12:10 667.79 667.79 667.71 667.71 26.4K
12:11 667.75 667.79 667.75 667.79 24.1K
12:12 667.74 667.77 667.74 667.77 86.3K
12:13 667.77 667.77 667.74 667.75 28.5K
12:14 667.77 667.77 667.74 667.74 30.1K
12:15 667.77 667.81 667.75 667.75 28.1K
12:16 667.79 667.79 667.73 667.73 16.7K
12:17 667.78 667.84 667.78 667.84 18.4K
12:18 667.86 667.93 667.86 667.93 24.6K
12:19 667.91 667.91 667.88 667.89 22.7K
12:20 667.90 668.01 667.90 668.01 23.8K
12:21 668.01 668.01 667.97 667.97 30.2K
12:22 667.97 668.06 667.97 668.06 36.8K
12:23 668.03 668.05 668.03 668.04 21.8K
12:24 668.01 668.02 668.01 668.01 24.5K
12:25 668.02 668.03 668.02 668.02 23.8K
12:26 668.00 668.00 667.98 667.98 20.7K
12:27 667.96 667.96 667.85 667.87 32.2K
12:28 667.83 667.86 667.82 667.82 27.8K
12:29 667.84 667.84 667.82 667.83 34.8K
12:30 667.83 667.83 667.76 667.78 28.6K
12:31 667.81 667.81 667.68 667.68 17.6K
12:32 667.70 667.70 667.64 667.68 29.5K
12:33 667.69 667.69 667.64 667.65 23.5K
12:34 667.64 667.64 667.60 667.60 46.1K
12:35 667.60 667.72 667.55 667.72 44.8K
12:36 667.67 667.76 667.67 667.73 34.3K
12:37 667.68 667.79 667.68 667.79 23.5K
12:38 667.77 667.79 667.76 667.79 81.7K
12:39 667.83 667.83 667.79 667.79 27.6K
12:40 667.74 667.81 667.74 667.78 32.4K
12:41 667.80 667.80 667.78 667.79 25.6K
12:42 667.80 667.80 667.77 667.77 25.7K
12:43 667.75 667.75 667.74 667.74 36.4K
12:44 667.72 667.75 667.70 667.75 40.5K
12:45 667.79 667.79 667.72 667.73 44.0K
12:46 667.72 667.72 667.68 667.68 24.2K
12:47 667.65 667.65 667.61 667.61 37.2K
12:48 667.64 667.76 667.64 667.76 103.2K
12:49 667.73 667.77 667.73 667.77 26.3K
12:50 667.75 667.77 667.75 667.77 21.9K
12:51 667.76 667.76 667.74 667.75 38.3K
12:52 667.75 667.75 667.71 667.71 28.3K
12:53 667.76 667.76 667.62 667.68 34.0K
12:54 667.69 667.72 667.68 667.72 27.6K
12:55 667.71 667.71 667.67 667.67 40.5K
12:56 667.72 667.75 667.72 667.75 20.0K
12:57 667.80 667.80 667.68 667.71 25.4K
12:58 667.68 667.69 667.67 667.67 80.1K
12:59 667.64 667.64 667.60 667.60 33.5K
13:00 667.50 667.57 667.50 667.57 19.8K
13:01 667.60 667.60 667.58 667.58 41.1K
13:02 667.59 667.68 667.59 667.67 25.2K
13:03 667.66 667.69 667.65 667.69 22.5K
13:04 667.69 667.69 667.64 667.68 28.4K
13:05 667.70 667.74 667.70 667.72 34.0K
13:06 667.70 667.70 667.68 667.69 45.7K
13:07 667.70 667.70 667.61 667.61 22.5K
13:08 667.61 667.65 667.61 667.61 39.2K
13:09 667.67 667.67 667.60 667.62 37.7K
13:10 667.61 667.62 667.60 667.61 44.7K
13:11 667.57 667.62 667.57 667.62 31.0K
13:12 667.64 667.69 667.64 667.69 49.2K
13:13 667.67 667.68 667.67 667.68 32.8K
13:14 667.63 667.66 667.60 667.62 24.4K
13:15 667.59 667.66 667.59 667.64 62.7K
13:16 667.65 667.65 667.57 667.57 50.1K
13:17 667.59 667.63 667.59 667.59 29.1K
13:18 667.61 667.62 667.57 667.57 49.8K
13:19 667.57 667.58 667.49 667.51 52.4K
13:20 667.48 667.48 667.46 667.47 77.1K
13:21 667.49 667.49 667.41 667.41 42.8K
13:22 667.40 667.41 667.38 667.38 32.1K
13:23 667.38 667.38 667.38 667.38 29.7K
13:24 667.31 667.34 667.30 667.30 27.1K
13:25 667.29 667.32 667.29 667.29 18.5K
13:26 667.29 667.34 667.29 667.31 31.8K
13:27 667.32 667.32 667.31 667.31 29.7K
13:28 667.29 667.29 667.26 667.26 27.4K
13:29 667.26 667.26 667.24 667.25 32.4K
13:30 667.24 667.25 667.22 667.25 46.4K
13:31 667.25 667.25 667.21 667.25 31.7K
13:32 667.25 667.25 667.14 667.14 26.3K
13:33 667.11 667.17 667.11 667.12 27.0K
13:34 667.10 667.10 667.05 667.10 27.3K
13:35 667.15 667.15 667.09 667.12 58.0K
13:36 667.11 667.12 667.09 667.11 30.1K
13:37 667.14 667.14 667.13 667.13 24.2K
13:38 667.10 667.12 667.10 667.12 50.6K
13:39 667.15 667.17 667.13 667.17 32.7K
13:40 667.18 667.18 667.15 667.16 28.4K
13:41 667.16 667.17 667.16 667.17 41.2K
13:42 667.23 667.24 667.23 667.24 25.5K
13:43 667.26 667.29 667.24 667.27 49.5K
13:44 667.26 667.32 667.26 667.32 38.4K
13:45 667.29 667.30 667.28 667.28 30.7K
13:46 667.27 667.31 667.27 667.29 16.9K
13:47 667.31 667.31 667.27 667.27 29.3K
13:48 667.26 667.26 667.25 667.25 39.1K
13:49 667.24 667.24 667.23 667.23 48.8K
13:50 667.28 667.30 667.28 667.30 45.2K
13:51 667.29 667.30 667.25 667.25 48.1K
13:52 667.25 667.25 667.18 667.18 54.1K
13:53 667.17 667.21 667.17 667.18 56.8K
13:54 667.16 667.22 667.16 667.22 51.8K
13:55 667.24 667.24 667.17 667.17 86.5K
13:56 667.15 667.15 667.14 667.14 54.5K
13:57 667.18 667.20 667.17 667.17 52.6K
13:58 667.20 667.20 667.18 667.19 63.6K
13:59 667.20 667.24 667.20 667.24 96.2K
14:00 667.24 667.24 667.21 667.22 37.2K
14:01 667.21 667.22 667.19 667.20 51.5K
14:02 667.21 667.22 667.21 667.22 21.4K
14:03 667.18 667.24 667.18 667.22 40.1K
14:04 667.22 667.22 667.17 667.18 32.1K
14:05 667.19 667.19 667.18 667.18 30.4K
14:06 667.12 667.14 667.12 667.14 27.5K
14:07 667.15 667.15 667.05 667.05 136.3K
14:08 667.05 667.05 667.02 667.04 35.5K
14:09 667.03 667.04 667.03 667.03 87.7K
14:10 667.04 667.04 667.00 667.00 24.7K
14:11 667.00 667.00 666.92 666.92 55.3K
14:12 666.94 666.98 666.94 666.98 28.4K
14:13 666.98 666.99 666.97 666.97 24.3K
14:14 666.98 667.04 666.98 667.00 31.3K
14:15 667.02 667.05 666.99 667.05 46.7K
14:16 667.02 667.10 667.02 667.10 24.5K
14:17 667.05 667.05 667.02 667.02 57.2K
14:18 667.04 667.10 667.04 667.10 32.3K
14:19 667.04 667.10 667.04 667.10 25.0K
14:20 667.12 667.12 667.10 667.10 49.5K
14:21 667.12 667.12 667.04 667.04 38.2K
14:22 667.04 667.04 666.99 667.01 39.1K
14:23 667.02 667.05 667.01 667.05 38.2K
14:24 667.03 667.03 667.02 667.03 32.1K
14:25 667.06 667.07 667.03 667.03 47.6K
14:26 667.00 667.01 666.99 666.99 38.8K
14:27 667.00 667.01 666.98 666.98 50.0K
14:28 666.99 667.06 666.99 667.05 42.8K
14:29 667.02 667.03 667.00 667.00 67.4K
14:30 667.01 667.05 666.98 667.05 43.9K
14:31 667.03 667.08 667.02 667.08 53.4K
14:32 667.10 667.12 667.10 667.10 39.1K
14:33 667.09 667.12 667.09 667.12 32.1K
14:34 667.09 667.16 667.09 667.11 35.1K
14:35 667.09 667.12 667.09 667.12 50.4K
14:36 667.08 667.14 667.08 667.11 41.0K
14:37 667.10 667.11 667.10 667.10 68.7K
14:38 667.10 667.10 667.03 667.03 34.1K
14:39 667.09 667.09 667.04 667.04 44.6K
14:40 667.03 667.11 667.03 667.08 38.6K
14:41 667.07 667.07 667.03 667.07 29.9K
14:42 667.07 667.07 666.97 666.97 38.8K
14:43 666.99 667.08 666.99 667.08 58.4K
14:44 667.07 667.09 667.04 667.04 67.8K
14:45 667.04 667.06 667.04 667.04 111.0K
14:46 667.02 667.06 667.02 667.04 29.2K
14:47 667.00 667.03 667.00 667.01 45.0K
14:48 667.04 667.04 667.02 667.03 55.3K
14:49 667.00 667.03 667.00 667.02 37.3K
14:50 667.04 667.06 667.04 667.06 47.8K
14:51 667.08 667.10 667.06 667.10 87.2K
14:52 667.09 667.10 667.08 667.09 51.6K
14:53 667.06 667.08 667.06 667.07 30.1K
14:54 667.07 667.07 666.98 666.98 55.0K
14:55 667.06 667.14 667.06 667.14 49.6K
14:56 667.12 667.15 667.12 667.15 35.1K
14:57 667.12 667.14 667.12 667.14 45.0K
14:58 667.06 667.12 667.06 667.11 41.0K
14:59 667.07 667.10 667.07 667.07 43.1K
15:00 667.08 667.08 667.05 667.06 33.0K
15:01 666.99 667.03 666.99 667.03 97.4K
15:02 667.07 667.08 667.05 667.07 58.5K
15:03 667.09 667.09 667.06 667.06 76.0K
15:04 667.07 667.09 667.06 667.09 30.5K
15:05 667.06 667.06 667.04 667.04 41.0K
15:06 667.09 667.09 667.02 667.06 25.3K
15:07 667.05 667.10 667.05 667.10 35.7K
15:08 667.11 667.14 667.10 667.10 40.8K
15:09 667.08 667.11 667.08 667.11 69.5K
15:10 667.13 667.13 667.06 667.06 42.7K
15:11 667.09 667.09 667.08 667.09 41.8K
15:12 667.08 667.12 667.08 667.12 28.0K
15:13 667.10 667.11 667.10 667.11 34.4K
15:14 667.15 667.15 667.12 667.12 36.9K
15:15 667.14 667.15 667.11 667.15 36.5K
15:16 667.13 667.14 667.12 667.14 53.8K
15:17 667.10 667.14 667.10 667.14 68.9K
15:18 667.10 667.16 667.10 667.16 42.1K
15:19 667.15 667.15 667.12 667.12 39.4K
15:20 667.09 667.09 667.07 667.09 44.6K
15:21 667.08 667.12 667.08 667.12 67.9K
15:22 667.16 667.19 667.16 667.19 69.6K
15:23 667.18 667.22 667.18 667.22 61.4K
15:24 667.21 667.21 667.16 667.17 76.7K
15:25 667.17 667.19 667.15 667.19 108.1K
15:26 667.19 667.23 667.19 667.23 38.1K
15:27 667.28 667.28 667.20 667.28 124.5K
15:28 667.29 667.35 667.29 667.34 61.9K
15:29 667.31 667.33 667.31 667.31 57.7K
15:30 667.32 667.36 667.32 667.35 39.8K
15:31 667.34 667.40 667.34 667.37 78.6K
15:32 667.34 667.43 667.34 667.43 153.2K
15:33 667.47 667.47 667.40 667.43 117.1K
15:34 667.43 667.43 667.40 667.42 57.8K
15:35 667.38 667.44 667.38 667.44 62.8K
15:36 667.42 667.44 667.41 667.41 66.6K
15:37 667.43 667.44 667.42 667.44 66.9K
15:38 667.44 667.48 667.43 667.48 58.1K
15:39 667.45 667.49 667.45 667.47 49.1K
15:40 667.47 667.51 667.46 667.46 82.1K
15:41 667.46 667.46 667.45 667.45 125.4K
15:42 667.42 667.48 667.42 667.48 81.3K
15:43 667.45 667.46 667.41 667.46 54.9K
15:44 667.44 667.48 667.44 667.46 85.9K
15:45 667.47 667.48 667.47 667.48 74.2K
15:46 667.45 667.46 667.44 667.44 39.5K
15:47 667.43 667.45 667.43 667.44 30.0K
15:48 667.50 667.50 667.44 667.48 115.9K
15:49 667.53 667.60 667.53 667.60 86.9K
15:50 667.57 667.63 667.53 667.53 1,460.7K
15:51 667.47 667.47 667.45 667.47 195.8K
15:52 667.47 667.47 667.38 667.41 152.2K
15:53 667.38 667.40 667.37 667.37 133.0K
15:54 667.35 667.38 667.35 667.37 123.5K
15:55 667.35 667.35 667.16 667.27 267.8K
15:56 667.29 667.35 667.29 667.35 190.4K
15:57 667.42 667.49 667.38 667.38 278.6K
15:58 667.35 667.43 667.35 667.43 289.9K
15:59 667.40 667.40 667.33 667.34 688.2K
16:00 667.41 667.41 667.20 667.20 15,638.4K
16:01 667.23 667.23 667.16 667.23 5,668.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし