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
09:30 666.54 666.68 666.54 666.61 604.5K
09:31 666.76 666.82 666.76 666.80 246.3K
09:32 666.85 667.07 666.85 667.00 32.6K
09:33 667.01 667.09 667.01 667.09 41.1K
09:34 667.08 667.14 667.01 667.02 42.2K
09:35 667.06 667.06 666.89 666.89 74.2K
09:36 666.88 666.98 666.88 666.98 27.0K
09:37 666.98 666.98 666.90 666.90 41.6K
09:38 666.85 666.87 666.84 666.87 57.7K
09:39 666.85 666.85 666.77 666.81 50.0K
09:40 666.82 666.82 666.77 666.81 29.1K
09:41 666.76 666.91 666.76 666.91 32.6K
09:42 666.91 666.91 666.86 666.89 48.1K
09:43 666.92 666.92 666.73 666.73 79.7K
09:44 666.71 666.71 666.67 666.67 48.3K
09:45 666.67 666.70 666.66 666.70 24.9K
09:46 666.69 666.69 666.66 666.67 31.6K
09:47 666.65 666.71 666.65 666.70 34.0K
09:48 666.77 666.80 666.75 666.80 43.8K
09:49 666.79 666.85 666.79 666.85 25.7K
09:50 666.91 666.95 666.88 666.94 52.5K
09:51 666.94 666.94 666.68 666.68 45.7K
09:52 666.72 666.72 666.61 666.61 48.1K
09:53 666.59 666.66 666.59 666.63 31.1K
09:54 666.66 666.66 666.56 666.56 28.3K
09:55 666.48 666.48 666.34 666.34 123.2K
09:56 666.29 666.48 666.29 666.48 37.9K
09:57 666.53 666.70 666.53 666.70 56.4K
09:58 666.69 666.69 666.57 666.58 35.4K
09:59 666.56 666.59 666.56 666.59 76.6K
10:00 666.60 666.60 666.53 666.56 100.5K
10:01 666.51 666.51 666.34 666.34 62.5K
10:02 666.42 666.42 666.36 666.39 32.8K
10:03 666.41 666.41 666.32 666.32 52.0K
10:04 666.32 666.32 666.31 666.31 40.5K
10:05 666.28 666.28 666.24 666.24 36.2K
10:06 666.28 666.30 666.25 666.25 30.8K
10:07 666.31 666.37 666.31 666.35 37.3K
10:08 666.35 666.36 666.34 666.36 40.0K
10:09 666.27 666.31 666.27 666.31 34.9K
10:10 666.32 666.42 666.32 666.42 30.8K
10:11 666.41 666.41 666.29 666.29 18.0K
10:12 666.29 666.30 666.08 666.30 20.1K
10:13 666.42 666.44 666.30 666.30 68.5K
10:14 666.28 666.28 666.13 666.13 31.6K
10:15 666.28 666.38 666.23 666.38 21.0K
10:16 666.35 666.36 666.34 666.34 15.5K
10:17 666.34 666.34 666.33 666.33 16.9K
10:18 666.35 666.42 666.35 666.36 15.7K
10:19 666.47 666.53 666.47 666.52 27.1K
10:20 666.50 666.50 666.45 666.49 17.4K
10:21 666.51 666.51 666.40 666.40 15.9K
10:22 666.39 666.39 666.30 666.30 46.0K
10:23 666.33 666.33 666.28 666.28 32.7K
10:24 666.29 666.34 666.27 666.34 56.0K
10:25 666.31 666.34 666.31 666.34 23.5K
10:26 666.43 666.43 666.36 666.36 34.7K
10:27 666.31 666.40 666.30 666.30 79.8K
10:28 666.29 666.29 666.21 666.23 32.5K
10:29 666.23 666.35 666.23 666.30 25.9K
10:30 666.31 666.36 666.29 666.30 19.7K
10:31 666.28 666.33 666.28 666.33 26.3K
10:32 666.12 666.22 666.12 666.22 27.8K
10:33 666.24 666.26 666.21 666.26 45.1K
10:34 666.26 666.26 666.14 666.14 146.3K
10:35 666.12 666.12 666.04 666.04 32.1K
10:36 666.08 666.10 666.04 666.04 15.7K
10:37 666.01 666.14 666.01 666.14 23.3K
10:38 666.14 666.14 666.05 666.08 302.2K
10:39 666.13 666.25 666.11 666.25 72.9K
10:40 666.25 666.25 666.19 666.19 21.4K
10:41 666.11 666.17 666.08 666.17 21.7K
10:42 666.15 666.18 666.14 666.18 22.7K
10:43 666.18 666.26 666.18 666.24 24.3K
10:44 666.21 666.21 666.16 666.16 40.4K
10:45 666.16 666.23 666.16 666.23 25.8K
10:46 666.16 666.18 666.15 666.17 27.1K
10:47 666.19 666.19 666.17 666.17 27.0K
10:48 666.10 666.12 666.10 666.12 47.2K
10:49 666.10 666.23 666.10 666.23 28.8K
10:50 666.12 666.19 666.12 666.19 25.3K
10:51 666.12 666.15 666.12 666.14 20.0K
10:52 666.13 666.17 666.13 666.17 36.8K
10:53 666.18 666.21 666.18 666.21 38.7K
10:54 666.19 666.23 666.17 666.17 22.2K
10:55 666.20 666.20 666.13 666.16 35.9K
10:56 666.09 666.12 666.09 666.12 29.3K
10:57 666.11 666.11 666.06 666.06 57.5K
10:58 666.08 666.17 666.08 666.17 68.2K
10:59 666.16 666.18 666.16 666.18 68.3K
11:00 666.19 666.19 666.15 666.19 42.5K
11:01 666.23 666.23 666.21 666.23 48.3K
11:02 666.18 666.24 666.18 666.24 45.2K
11:03 666.17 666.17 666.15 666.17 59.2K
11:04 666.21 666.23 666.16 666.19 36.0K
11:05 666.12 666.14 666.12 666.12 48.3K
11:06 666.12 666.12 666.07 666.10 44.7K
11:07 666.09 666.11 666.09 666.11 16.0K
11:08 666.04 666.07 666.04 666.07 16.4K
11:09 666.10 666.10 666.07 666.10 44.5K
11:10 666.10 666.14 666.10 666.14 20.1K
11:11 666.13 666.13 666.05 666.05 29.5K
11:12 666.01 666.07 665.99 666.07 19.4K
11:13 666.09 666.10 666.07 666.07 26.9K
11:14 666.05 666.05 666.00 666.00 8.4K
11:15 666.02 666.04 665.99 666.04 16.2K
11:16 666.03 666.03 665.95 665.95 20.1K
11:17 665.97 665.97 665.82 665.82 23.9K
11:18 665.81 665.82 665.80 665.82 25.0K
11:19 665.76 665.76 665.68 665.76 40.2K
11:20 665.71 665.77 665.71 665.75 39.1K
11:21 665.79 665.81 665.72 665.81 43.5K
11:22 665.76 665.80 665.74 665.79 19.0K
11:23 665.79 665.81 665.79 665.79 21.7K
11:24 665.74 665.76 665.74 665.75 23.8K
11:25 665.75 665.78 665.75 665.78 17.9K
11:26 665.80 665.86 665.80 665.86 40.9K
11:27 665.86 665.86 665.82 665.82 25.3K
11:28 665.84 665.84 665.79 665.80 45.6K
11:29 665.79 665.80 665.78 665.78 65.3K
11:30 665.85 665.85 665.79 665.79 35.3K
11:31 665.65 665.88 665.65 665.88 84.8K
11:32 665.81 665.88 665.81 665.88 23.6K
11:33 665.88 665.93 665.88 665.93 215.4K
11:34 665.83 665.85 665.83 665.85 32.3K
11:35 665.87 665.87 665.79 665.82 55.7K
11:36 665.83 665.87 665.83 665.84 67.9K
11:37 665.84 665.84 665.79 665.83 238.6K
11:38 665.83 665.85 665.83 665.85 73.7K
11:39 665.80 665.80 665.76 665.80 52.7K
11:40 665.77 665.77 665.72 665.72 70.2K
11:41 665.78 665.78 665.71 665.72 68.3K
11:42 665.73 665.77 665.73 665.77 68.1K
11:43 665.77 665.78 665.76 665.76 59.1K
11:44 665.73 665.73 665.73 665.73 47.2K
11:45 665.66 665.67 665.64 665.67 29.5K
11:46 665.70 665.72 665.68 665.72 36.0K
11:47 665.73 665.73 665.70 665.70 22.9K
11:48 665.70 665.70 665.69 665.70 25.4K
11:49 665.72 665.72 665.71 665.72 18.0K
11:50 665.73 665.73 665.69 665.69 23.5K
11:51 665.64 665.73 665.64 665.73 28.3K
11:52 665.70 665.73 665.65 665.65 24.9K
11:53 665.69 665.70 665.67 665.67 30.5K
11:54 665.70 665.74 665.68 665.68 19.0K
11:55 665.70 665.75 665.70 665.75 26.0K
11:56 665.75 665.82 665.75 665.82 23.8K
11:57 665.89 665.89 665.80 665.80 19.5K
11:58 665.82 665.83 665.79 665.79 14.7K
11:59 665.80 665.80 665.75 665.75 8.2K
12:00 665.75 665.81 665.75 665.79 12.7K
12:01 665.82 665.84 665.82 665.84 19.4K
12:02 665.84 665.85 665.83 665.85 21.8K
12:03 665.83 665.88 665.83 665.87 18.5K
12:04 665.87 665.90 665.76 665.76 12.2K
12:05 665.84 665.90 665.84 665.86 23.9K
12:06 665.89 665.89 665.87 665.87 18.8K
12:07 665.87 665.90 665.86 665.89 18.0K
12:08 665.90 665.94 665.90 665.94 34.9K
12:09 665.95 665.96 665.95 665.95 23.1K
12:10 665.93 665.94 665.92 665.94 18.5K
12:11 665.96 666.00 665.96 666.00 25.4K
12:12 666.01 666.01 665.96 665.99 14.9K
12:13 666.01 666.04 666.01 666.02 18.2K
12:14 666.00 666.06 666.00 666.05 14.7K
12:15 666.03 666.06 666.03 666.06 22.9K
12:16 666.08 666.09 666.08 666.09 31.7K
12:17 666.06 666.06 666.01 666.01 37.0K
12:18 666.00 666.00 665.98 665.98 13.8K
12:19 665.99 666.01 665.98 666.01 20.3K
12:20 665.98 666.02 665.98 666.02 15.7K
12:21 666.00 666.00 666.00 666.00 25.8K
12:22 666.00 666.00 665.93 665.93 28.2K
12:23 665.98 666.03 665.98 666.03 33.2K
12:24 666.01 666.04 666.01 666.01 13.7K
12:25 666.08 666.10 666.06 666.10 25.2K
12:26 666.13 666.16 666.13 666.16 11.1K
12:27 666.23 666.23 666.18 666.18 10.2K
12:28 666.16 666.19 666.11 666.14 18.5K
12:29 666.06 666.10 666.06 666.09 27.5K
12:30 666.10 666.13 666.10 666.13 38.2K
12:31 666.13 666.15 666.11 666.11 125.2K
12:32 666.13 666.15 666.13 666.13 43.4K
12:33 666.14 666.14 666.09 666.09 45.0K
12:34 666.04 666.10 666.04 666.10 22.7K
12:35 666.10 666.11 666.10 666.11 242.6K
12:36 666.12 666.18 666.12 666.18 65.9K
12:37 666.19 666.20 666.19 666.19 12.9K
12:38 666.24 666.25 666.22 666.25 10.7K
12:39 666.25 666.27 666.25 666.27 34.0K
12:40 666.24 666.32 666.24 666.32 32.9K
12:41 666.37 666.37 666.32 666.36 35.3K
12:42 666.34 666.35 666.34 666.35 26.6K
12:43 666.35 666.41 666.35 666.41 29.5K
12:44 666.42 666.44 666.42 666.43 32.3K
12:45 666.45 666.48 666.44 666.48 11.9K
12:46 666.47 666.50 666.47 666.50 15.4K
12:47 666.50 666.50 666.43 666.43 136.7K
12:48 666.48 666.48 666.44 666.47 37.9K
12:49 666.46 666.48 666.45 666.48 22.4K
12:50 666.50 666.55 666.49 666.49 38.8K
12:51 666.49 666.49 666.43 666.43 37.5K
12:52 666.38 666.43 666.38 666.43 10.9K
12:53 666.44 666.44 666.42 666.44 24.2K
12:54 666.44 666.47 666.42 666.42 18.0K
12:55 666.47 666.51 666.47 666.51 15.9K
12:56 666.51 666.52 666.51 666.52 13.9K
12:57 666.55 666.55 666.48 666.50 37.8K
12:58 666.47 666.50 666.47 666.47 16.5K
12:59 666.47 666.47 666.44 666.47 19.1K
13:00 666.46 666.52 666.45 666.52 32.3K
13:01 666.49 666.50 666.47 666.50 26.3K
13:02 666.49 666.61 666.49 666.61 20.3K
13:03 666.59 666.65 666.59 666.65 20.9K
13:04 666.63 666.69 666.63 666.69 27.5K
13:05 666.69 666.69 666.68 666.68 18.1K
13:06 666.68 666.68 666.63 666.63 25.3K
13:07 666.68 666.70 666.68 666.70 19.5K
13:08 666.71 666.71 666.67 666.68 19.2K
13:09 666.64 666.70 666.63 666.70 13.7K
13:10 666.73 666.77 666.73 666.77 16.0K
13:11 666.73 666.78 666.73 666.78 65.8K
13:12 666.75 666.75 666.75 666.75 10.2K
13:13 666.72 666.80 666.72 666.75 11.9K
13:14 666.75 666.75 666.70 666.70 41.6K
13:15 666.73 666.76 666.69 666.69 25.1K
13:16 666.74 666.77 666.74 666.75 26.7K
13:17 666.77 666.78 666.77 666.78 37.0K
13:18 666.77 666.79 666.77 666.79 25.6K
13:19 666.84 666.84 666.80 666.81 20.8K
13:20 666.78 666.79 666.77 666.78 20.4K
13:21 666.80 666.87 666.80 666.87 10.7K
13:22 666.87 666.94 666.87 666.94 20.0K
13:23 666.87 666.92 666.87 666.91 14.5K
13:24 666.91 666.91 666.91 666.91 29.1K
13:25 666.91 666.93 666.91 666.93 12.4K
13:26 666.92 666.95 666.92 666.95 9.4K
13:27 666.98 667.00 666.98 666.99 7.9K
13:28 666.99 667.03 666.99 667.03 13.1K
13:29 667.01 667.01 666.99 667.01 14.6K
13:30 667.01 667.01 666.93 666.94 9.2K
13:31 666.95 666.95 666.93 666.95 19.4K
13:32 666.93 666.95 666.93 666.94 8.1K
13:33 666.93 666.97 666.93 666.97 19.9K
13:34 666.98 666.99 666.96 666.99 317.9K
13:35 666.97 667.03 666.97 667.03 13.5K
13:36 667.05 667.05 666.99 667.02 18.6K
13:37 667.05 667.08 667.05 667.06 19.5K
13:38 667.09 667.09 667.05 667.05 19.0K
13:39 667.05 667.05 667.02 667.02 13.5K
13:40 667.02 667.02 666.97 666.97 21.1K
13:41 667.00 667.02 666.97 666.97 17.4K
13:42 667.04 667.05 667.02 667.02 34.6K
13:43 667.04 667.08 667.04 667.08 18.9K
13:44 667.03 667.04 667.03 667.04 30.8K
13:45 667.02 667.02 666.99 666.99 23.4K
13:46 666.98 666.99 666.98 666.99 29.1K
13:47 666.99 667.00 666.96 666.96 38.7K
13:48 666.99 667.05 666.99 667.04 65.0K
13:49 667.06 667.11 667.06 667.11 39.4K
13:50 667.11 667.17 667.11 667.17 16.7K
13:51 667.14 667.14 667.08 667.08 79.1K
13:52 667.10 667.11 667.06 667.11 17.3K
13:53 667.12 667.12 667.07 667.07 24.1K
13:54 667.06 667.10 667.06 667.08 33.6K
13:55 667.08 667.09 667.06 667.09 29.1K
13:56 667.07 667.09 667.07 667.09 18.4K
13:57 667.09 667.09 667.08 667.08 15.3K
13:58 667.06 667.06 667.02 667.02 14.3K
13:59 667.05 667.06 667.03 667.03 10.9K
14:00 667.10 667.11 667.10 667.11 12.9K
14:01 667.11 667.13 667.11 667.13 8.0K
14:02 667.11 667.15 667.11 667.15 60.6K
14:03 667.13 667.18 667.12 667.18 32.5K
14:04 667.21 667.21 667.21 667.21 15.6K
14:05 667.23 667.25 667.23 667.25 14.9K
14:06 667.25 667.26 667.23 667.24 12.7K
14:07 667.23 667.27 667.23 667.27 23.9K
14:08 667.25 667.28 667.25 667.26 25.5K
14:09 667.26 667.27 667.26 667.27 11.0K
14:10 667.26 667.29 667.26 667.28 23.2K
14:11 667.28 667.30 667.28 667.30 16.9K
14:12 667.26 667.32 667.26 667.32 28.1K
14:13 667.31 667.31 667.30 667.30 14.0K
14:14 667.30 667.32 667.30 667.32 22.1K
14:15 667.32 667.33 667.32 667.33 34.8K
14:16 667.29 667.32 667.29 667.30 48.0K
14:17 667.32 667.32 667.30 667.30 11.0K
14:18 667.29 667.39 667.29 667.37 27.2K
14:19 667.31 667.34 667.31 667.33 20.1K
14:20 667.38 667.40 667.38 667.38 23.6K
14:21 667.38 667.39 667.36 667.36 23.3K
14:22 667.36 667.36 667.32 667.32 35.3K
14:23 667.29 667.34 667.29 667.32 42.4K
14:24 667.35 667.38 667.34 667.35 25.5K
14:25 667.33 667.36 667.33 667.34 23.2K
14:26 667.38 667.38 667.36 667.38 28.7K
14:27 667.39 667.39 667.38 667.38 18.3K
14:28 667.34 667.37 667.34 667.36 42.1K
14:29 667.37 667.37 667.35 667.36 11.5K
14:30 667.35 667.40 667.34 667.40 9.8K
14:31 667.39 667.40 667.37 667.40 14.5K
14:32 667.39 667.43 667.39 667.43 20.7K
14:33 667.39 667.39 667.38 667.39 23.3K
14:34 667.39 667.39 667.38 667.38 20.6K
14:35 667.38 667.39 667.38 667.39 14.4K
14:36 667.34 667.39 667.34 667.37 17.8K
14:37 667.40 667.43 667.40 667.43 14.8K
14:38 667.43 667.48 667.43 667.47 11.8K
14:39 667.47 667.47 667.45 667.45 19.2K
14:40 667.45 667.45 667.39 667.39 10.6K
14:41 667.35 667.40 667.35 667.40 33.7K
14:42 667.40 667.43 667.40 667.43 23.2K
14:43 667.44 667.46 667.44 667.46 20.1K
14:44 667.49 667.49 667.47 667.47 13.3K
14:45 667.49 667.49 667.49 667.49 9.3K
14:46 667.48 667.50 667.45 667.45 20.1K
14:47 667.45 667.50 667.45 667.50 33.4K
14:48 667.53 667.54 667.52 667.53 28.2K
14:49 667.54 667.54 667.52 667.52 27.0K
14:50 667.53 667.55 667.53 667.54 32.0K
14:51 667.52 667.55 667.50 667.50 24.7K
14:52 667.49 667.51 667.49 667.49 44.7K
14:53 667.45 667.48 667.45 667.48 19.9K
14:54 667.45 667.45 667.39 667.39 32.6K
14:55 667.34 667.34 667.30 667.30 33.2K
14:56 667.38 667.40 667.38 667.39 35.2K
14:57 667.41 667.42 667.41 667.42 20.5K
14:58 667.43 667.46 667.43 667.46 23.5K
14:59 667.41 667.47 667.41 667.47 17.5K
15:00 667.41 667.47 667.41 667.46 28.6K
15:01 667.46 667.47 667.46 667.47 26.6K
15:02 667.47 667.56 667.47 667.56 15.4K
15:03 667.53 667.59 667.53 667.56 52.9K
15:04 667.59 667.59 667.54 667.54 13.8K
15:05 667.54 667.58 667.52 667.55 19.5K
15:06 667.56 667.62 667.56 667.56 25.2K
15:07 667.55 667.60 667.55 667.60 25.4K
15:08 667.56 667.57 667.52 667.52 78.8K
15:09 667.53 667.53 667.52 667.52 26.3K
15:10 667.52 667.52 667.49 667.52 13.1K
15:11 667.50 667.53 667.50 667.53 29.6K
15:12 667.57 667.57 667.54 667.55 25.5K
15:13 667.57 667.57 667.52 667.54 17.3K
15:14 667.54 667.58 667.54 667.58 15.3K
15:15 667.58 667.59 667.58 667.58 19.8K
15:16 667.58 667.59 667.57 667.57 82.4K
15:17 667.58 667.58 667.57 667.57 19.4K
15:18 667.56 667.57 667.56 667.56 16.4K
15:19 667.57 667.57 667.54 667.56 20.7K
15:20 667.56 667.59 667.56 667.59 31.1K
15:21 667.58 667.58 667.56 667.56 29.5K
15:22 667.57 667.59 667.57 667.59 30.7K
15:23 667.60 667.61 667.60 667.61 35.8K
15:24 667.61 667.61 667.59 667.60 24.6K
15:25 667.61 667.61 667.60 667.61 32.9K
15:26 667.66 667.71 667.66 667.71 37.2K
15:27 667.70 667.70 667.66 667.68 30.0K
15:28 667.70 667.75 667.69 667.75 23.6K
15:29 667.69 667.71 667.69 667.71 20.9K
15:30 667.71 667.76 667.71 667.76 17.5K
15:31 667.78 667.79 667.76 667.76 29.5K
15:32 667.77 667.77 667.68 667.68 52.6K
15:33 667.68 667.72 667.68 667.72 25.1K
15:34 667.72 667.72 667.70 667.70 31.2K
15:35 667.70 667.70 667.68 667.69 34.4K
15:36 667.67 667.67 667.66 667.67 38.4K
15:37 667.70 667.72 667.70 667.72 32.2K
15:38 667.72 667.72 667.65 667.65 11.4K
15:39 667.67 667.67 667.66 667.66 24.2K
15:40 667.66 667.67 667.63 667.67 33.1K
15:41 667.66 667.66 667.65 667.65 22.8K
15:42 667.66 667.66 667.63 667.65 27.4K
15:43 667.66 667.71 667.66 667.70 19.5K
15:44 667.68 667.68 667.64 667.64 22.5K
15:45 667.62 667.67 667.62 667.66 22.9K
15:46 667.65 667.68 667.64 667.68 30.3K
15:47 667.65 667.70 667.65 667.70 21.3K
15:48 667.70 667.72 667.70 667.72 28.2K
15:49 667.72 667.72 667.70 667.70 32.2K
15:50 667.69 667.71 667.63 667.63 135.4K
15:51 667.65 667.65 667.61 667.61 55.3K
15:52 667.55 667.58 667.55 667.58 30.6K
15:53 667.57 667.60 667.57 667.60 35.4K
15:54 667.59 667.60 667.59 667.60 24.8K
15:55 667.61 667.64 667.61 667.63 44.6K
15:56 667.63 667.64 667.63 667.63 34.1K
15:57 667.61 667.63 667.60 667.60 150.2K
15:58 667.60 667.60 667.55 667.58 48.5K
15:59 667.53 667.53 667.51 667.51 94.5K
16:00 667.53 667.59 667.53 667.59 110.9K
16:01 667.59 667.59 667.56 667.59 671.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし