S

GSPSTNC
🏛️ カナダ →
704.65
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
09:30 668.74 668.84 668.74 668.77 255.0K
09:31 668.68 668.74 668.67 668.67 22.3K
09:32 668.68 668.68 668.57 668.57 12.4K
09:33 668.59 668.60 668.58 668.58 31.3K
09:34 668.56 668.61 668.56 668.56 5.9K
09:35 668.55 668.55 668.50 668.54 18.7K
09:36 668.51 668.51 668.37 668.37 9.0K
09:37 668.32 668.35 668.32 668.33 17.7K
09:38 668.30 668.30 667.99 668.11 13.7K
09:39 668.06 668.09 668.06 668.08 10.2K
09:40 668.10 668.13 668.07 668.07 7.0K
09:41 668.11 668.11 667.99 668.05 13.7K
09:42 668.10 668.10 668.09 668.10 25.5K
09:43 668.15 668.21 668.15 668.16 18.3K
09:44 668.19 668.21 668.14 668.21 15.7K
09:45 668.07 668.10 668.07 668.10 12.3K
09:46 668.14 668.14 668.04 668.04 13.9K
09:47 667.99 668.06 667.99 668.06 30.4K
09:48 667.98 668.06 667.97 667.97 17.4K
09:49 667.98 668.02 667.97 668.02 30.5K
09:50 667.98 668.08 667.98 668.04 22.6K
09:51 668.01 668.01 667.96 667.99 11.5K
09:52 667.99 667.99 667.97 667.97 5.8K
09:53 667.97 668.15 667.97 668.04 43.6K
09:54 668.07 668.11 668.07 668.10 157.1K
09:55 668.11 668.11 668.01 668.01 23.5K
09:56 668.01 668.04 667.81 667.81 21.8K
09:57 667.79 667.81 667.77 667.77 9.8K
09:58 667.76 667.79 667.73 667.79 11.8K
09:59 667.77 667.82 667.77 667.82 23.6K
10:00 667.79 667.79 667.58 667.58 13.8K
10:01 667.60 667.60 667.50 667.50 6.6K
10:02 667.52 667.52 667.38 667.38 15.9K
10:03 667.43 667.49 667.35 667.35 7.3K
10:04 667.31 667.32 667.28 667.30 7.6K
10:05 667.31 667.33 667.29 667.29 6.1K
10:06 667.36 667.36 667.29 667.29 5.4K
10:07 667.32 667.35 667.32 667.35 20.1K
10:08 667.36 667.36 667.24 667.24 17.5K
10:09 667.23 667.23 667.10 667.10 17.4K
10:10 667.10 667.10 667.01 667.01 103.3K
10:11 666.93 666.99 666.92 666.92 34.8K
10:12 666.90 666.90 666.84 666.84 54.3K
10:13 666.84 666.84 666.82 666.83 39.6K
10:14 666.82 666.82 666.66 666.66 24.8K
10:15 666.66 666.66 666.61 666.63 13.5K
10:16 666.62 666.62 666.57 666.58 17.6K
10:17 666.55 666.58 666.55 666.58 13.6K
10:18 666.53 666.53 666.47 666.47 33.3K
10:19 666.44 666.48 666.42 666.42 8.3K
10:20 666.43 666.53 666.43 666.43 14.3K
10:21 666.39 666.39 666.27 666.27 169.5K
10:22 666.27 666.29 666.26 666.29 27.2K
10:23 666.27 666.29 666.21 666.21 23.5K
10:24 666.12 666.18 666.10 666.10 181.5K
10:25 666.09 666.09 666.07 666.08 24.0K
10:26 666.07 666.17 666.07 666.17 15.1K
10:27 666.16 666.29 666.16 666.25 17.0K
10:28 666.20 666.20 666.08 666.08 14.3K
10:29 666.02 666.02 665.92 665.92 17.4K
10:30 665.91 666.01 665.89 666.01 20.6K
10:31 666.03 666.10 666.03 666.10 28.5K
10:32 666.12 666.12 666.04 666.04 26.5K
10:33 666.05 666.08 666.00 666.00 30.9K
10:34 665.96 666.10 665.96 666.10 15.5K
10:35 666.10 666.13 666.08 666.08 14.8K
10:36 666.04 666.13 666.04 666.05 49.7K
10:37 666.07 666.07 665.94 665.94 435.5K
10:38 665.97 665.97 665.90 665.93 55.3K
10:39 665.90 666.00 665.90 665.96 140.1K
10:40 665.90 665.96 665.90 665.96 518.1K
10:41 665.96 665.98 665.86 665.86 18.3K
10:42 665.88 665.88 665.84 665.84 19.7K
10:43 665.91 665.93 665.82 665.82 23.1K
10:44 665.81 665.84 665.75 665.75 29.5K
10:45 665.82 665.82 665.76 665.76 15.8K
10:46 665.80 665.80 665.70 665.70 112.8K
10:47 665.74 665.82 665.74 665.77 27.3K
10:48 665.78 665.78 665.71 665.74 23.3K
10:49 665.65 665.82 665.57 665.57 110.4K
10:50 665.62 665.62 665.53 665.53 27.9K
10:51 665.58 665.67 665.53 665.67 13.7K
10:52 665.62 665.62 665.58 665.61 17.2K
10:53 665.66 665.68 665.62 665.66 27.3K
10:54 665.58 665.80 665.58 665.80 18.7K
10:55 665.83 665.83 665.77 665.80 0.0K
10:56 665.75 665.85 665.75 665.85 0.0K
10:57 665.79 665.80 665.76 665.76 0.0K
10:58 665.76 665.78 665.68 665.68 1.5K
10:59 665.69 665.72 665.66 665.68 20.3K
11:00 665.73 665.73 665.67 665.70 26.4K
11:01 665.69 665.77 665.69 665.72 20.0K
11:02 665.71 665.71 665.70 665.70 16.4K
11:03 665.70 665.70 665.64 665.64 22.4K
11:04 665.64 665.65 665.62 665.62 14.8K
11:05 665.62 665.62 665.50 665.61 19.4K
11:06 665.63 665.71 665.60 665.71 27.0K
11:07 665.76 665.76 665.70 665.71 25.9K
11:08 665.71 665.77 665.71 665.77 33.7K
11:09 665.77 665.85 665.77 665.83 41.5K
11:10 665.81 665.90 665.81 665.88 12.8K
11:11 665.89 665.89 665.87 665.87 15.2K
11:12 665.86 665.88 665.84 665.88 33.4K
11:13 665.88 665.90 665.85 665.87 30.0K
11:14 665.86 665.86 665.78 665.83 51.8K
11:15 665.80 665.83 665.73 665.73 7.8K
11:16 665.70 665.71 665.61 665.64 41.6K
11:17 665.62 665.62 665.54 665.54 33.5K
11:18 665.53 665.54 665.48 665.54 21.3K
11:19 665.48 665.58 665.46 665.58 26.6K
11:20 665.55 665.60 665.52 665.52 14.6K
11:21 665.55 665.55 665.54 665.54 12.1K
11:22 665.56 665.60 665.56 665.60 11.0K
11:23 665.53 665.66 665.53 665.66 31.0K
11:24 665.63 665.69 665.62 665.65 28.6K
11:25 665.64 665.66 665.64 665.65 35.2K
11:26 665.66 665.74 665.66 665.74 15.7K
11:27 665.74 665.78 665.73 665.78 36.8K
11:28 665.79 665.82 665.77 665.82 19.0K
11:29 665.77 665.77 665.69 665.72 18.7K
11:30 665.72 665.72 665.64 665.64 31.0K
11:31 665.69 665.69 665.64 665.64 23.8K
11:32 665.68 665.71 665.67 665.68 137.9K
11:33 665.64 665.69 665.64 665.69 37.9K
11:34 665.68 665.69 665.68 665.69 25.4K
11:35 665.69 665.72 665.67 665.72 20.0K
11:36 665.69 665.72 665.64 665.64 58.5K
11:37 665.63 665.75 665.62 665.75 26.2K
11:38 665.68 665.81 665.68 665.79 13.9K
11:39 665.81 665.89 665.81 665.84 21.4K
11:40 665.81 665.81 665.76 665.76 46.9K
11:41 665.75 665.75 665.71 665.71 49.2K
11:42 665.70 665.70 665.62 665.62 28.4K
11:43 665.67 665.73 665.66 665.73 12.0K
11:44 665.71 665.81 665.71 665.81 20.7K
11:45 665.87 665.87 665.75 665.77 13.5K
11:46 665.76 665.78 665.76 665.78 31.3K
11:47 665.81 665.89 665.81 665.89 25.6K
11:48 665.85 665.95 665.85 665.95 26.2K
11:49 665.93 665.98 665.93 665.98 15.5K
11:50 665.99 666.04 665.99 666.04 12.0K
11:51 666.04 666.04 665.94 666.03 8.7K
11:52 665.98 666.02 665.96 666.02 8.5K
11:53 666.00 666.03 665.99 666.03 15.5K
11:54 666.06 666.06 666.03 666.05 11.3K
11:55 666.05 666.05 665.99 665.99 16.3K
11:56 665.99 666.04 665.99 665.99 21.1K
11:57 665.97 665.97 665.93 665.93 30.8K
11:58 665.90 665.94 665.90 665.92 10.8K
11:59 665.92 665.93 665.88 665.93 15.2K
12:00 665.91 666.03 665.81 666.03 12.1K
12:01 665.99 666.02 665.94 665.94 11.1K
12:02 665.97 665.97 665.95 665.96 11.0K
12:03 665.95 665.95 665.94 665.95 10.1K
12:04 665.96 665.99 665.94 665.98 47.2K
12:05 665.97 665.97 665.94 665.97 22.5K
12:06 665.97 665.97 665.95 665.95 8.6K
12:07 665.93 665.96 665.93 665.96 6.9K
12:08 665.99 666.00 665.96 666.00 17.5K
12:09 665.98 665.98 665.96 665.96 7.6K
12:10 665.96 665.96 665.92 665.93 20.7K
12:11 665.93 665.93 665.92 665.93 26.4K
12:12 665.93 665.94 665.92 665.92 11.4K
12:13 665.95 665.98 665.92 665.92 17.7K
12:14 666.01 666.01 665.94 665.94 13.4K
12:15 665.96 666.07 665.96 666.02 37.7K
12:16 666.09 666.12 666.08 666.10 19.3K
12:17 666.10 666.11 666.08 666.08 114.5K
12:18 666.07 666.09 666.06 666.09 116.2K
12:19 666.07 666.07 665.99 666.02 17.1K
12:20 665.99 666.07 665.99 666.07 14.3K
12:21 666.09 666.10 666.09 666.09 17.9K
12:22 666.08 666.08 666.07 666.07 32.4K
12:23 666.04 666.07 666.04 666.07 9.3K
12:24 666.06 666.06 666.06 666.06 8.3K
12:25 666.08 666.11 666.06 666.06 31.4K
12:26 666.09 666.09 666.09 666.09 10.4K
12:27 666.06 666.06 666.01 666.01 42.1K
12:28 666.03 666.03 665.96 665.96 20.1K
12:29 665.92 665.94 665.92 665.94 8.6K
12:30 665.88 665.94 665.88 665.94 10.5K
12:31 665.91 665.91 665.85 665.86 30.0K
12:32 665.81 665.85 665.81 665.85 12.9K
12:33 665.90 665.95 665.88 665.88 7.4K
12:34 665.89 665.94 665.89 665.94 11.1K
12:35 665.87 665.89 665.86 665.86 29.6K
12:36 665.86 665.91 665.86 665.90 16.3K
12:37 665.82 665.82 665.81 665.81 23.1K
12:38 665.81 665.88 665.81 665.87 26.2K
12:39 665.83 665.85 665.83 665.84 205.1K
12:40 665.85 665.96 665.85 665.96 8.2K
12:41 665.95 666.00 665.92 666.00 7.7K
12:42 666.00 666.05 666.00 666.03 8.5K
12:43 666.04 666.16 666.04 666.16 14.3K
12:44 666.12 666.13 666.12 666.12 15.8K
12:45 666.10 666.12 666.10 666.12 41.5K
12:46 666.11 666.20 666.11 666.20 9.9K
12:47 666.22 666.24 666.21 666.23 13.5K
12:48 666.25 666.28 666.24 666.28 16.1K
12:49 666.15 666.30 666.15 666.30 19.5K
12:50 666.30 666.36 666.30 666.33 16.1K
12:51 666.35 666.35 666.31 666.32 5.3K
12:52 666.26 666.31 666.26 666.28 32.7K
12:53 666.28 666.28 666.20 666.25 12.7K
12:54 666.18 666.21 666.18 666.20 18.8K
12:55 666.21 666.22 666.19 666.19 8.9K
12:56 666.17 666.17 666.15 666.15 21.2K
12:57 666.13 666.15 666.10 666.15 3.6K
12:58 666.17 666.24 666.17 666.24 8.4K
12:59 666.24 666.29 666.24 666.29 20.1K
13:00 666.31 666.32 666.27 666.32 12.4K
13:01 666.29 666.30 666.29 666.30 6.2K
13:02 666.30 666.30 666.30 666.30 10.1K
13:03 666.30 666.30 666.19 666.19 8.1K
13:04 666.26 666.29 666.26 666.29 11.8K
13:05 666.34 666.34 666.30 666.32 23.2K
13:06 666.37 666.37 666.30 666.35 11.2K
13:07 666.33 666.33 666.27 666.27 8.5K
13:08 666.27 666.30 666.27 666.30 13.9K
13:09 666.28 666.29 666.26 666.29 25.6K
13:10 666.28 666.28 666.25 666.27 16.9K
13:11 666.27 666.28 666.27 666.28 10.2K
13:12 666.25 666.32 666.25 666.27 18.3K
13:13 666.26 666.26 666.17 666.22 134.1K
13:14 666.29 666.32 666.29 666.30 22.2K
13:15 666.29 666.29 666.22 666.25 22.0K
13:16 666.26 666.28 666.20 666.28 45.7K
13:17 666.20 666.30 666.20 666.30 22.9K
13:18 666.24 666.34 666.22 666.22 17.4K
13:19 666.25 666.26 666.24 666.25 19.4K
13:20 666.23 666.34 666.23 666.34 7.9K
13:21 666.34 666.35 666.32 666.32 18.3K
13:22 666.33 666.45 666.33 666.45 18.4K
13:23 666.45 666.46 666.45 666.46 43.8K
13:24 666.46 666.46 666.39 666.42 17.9K
13:25 666.44 666.44 666.40 666.41 8.1K
13:26 666.38 666.45 666.38 666.39 11.6K
13:27 666.42 666.42 666.37 666.37 14.0K
13:28 666.35 666.40 666.35 666.37 8.7K
13:29 666.37 666.37 666.32 666.32 19.3K
13:30 666.33 666.36 666.32 666.36 14.1K
13:31 666.33 666.34 666.32 666.32 10.4K
13:32 666.30 666.34 666.30 666.34 21.4K
13:33 666.34 666.34 666.31 666.34 8.6K
13:34 666.33 666.40 666.33 666.40 17.4K
13:35 666.40 666.40 666.38 666.40 16.0K
13:36 666.40 666.41 666.39 666.41 24.4K
13:37 666.43 666.45 666.40 666.40 15.3K
13:38 666.42 666.44 666.42 666.44 12.7K
13:39 666.43 666.48 666.43 666.48 11.6K
13:40 666.48 666.48 666.37 666.40 22.7K
13:41 666.34 666.34 666.31 666.33 6.7K
13:42 666.36 666.36 666.33 666.33 29.4K
13:43 666.36 666.36 666.32 666.34 28.6K
13:44 666.28 666.33 666.28 666.30 16.6K
13:45 666.30 666.30 666.29 666.30 12.9K
13:46 666.32 666.32 666.32 666.32 11.3K
13:47 666.30 666.32 666.28 666.28 13.1K
13:48 666.33 666.33 666.30 666.30 10.1K
13:49 666.33 666.33 666.27 666.27 26.1K
13:50 666.32 666.32 666.29 666.29 24.0K
13:51 666.30 666.30 666.30 666.30 9.6K
13:52 666.28 666.28 666.23 666.24 10.8K
13:53 666.26 666.26 666.22 666.22 8.4K
13:54 666.25 666.27 666.25 666.27 16.1K
13:55 666.22 666.28 666.22 666.28 13.6K
13:56 666.31 666.33 666.31 666.33 12.3K
13:57 666.36 666.37 666.34 666.37 12.6K
13:58 666.34 666.38 666.26 666.26 12.0K
13:59 666.26 666.34 666.26 666.27 18.6K
14:00 666.27 666.34 666.26 666.26 19.1K
14:01 666.31 666.31 666.28 666.31 7.7K
14:02 666.26 666.28 666.26 666.28 213.1K
14:03 666.31 666.32 666.31 666.31 24.5K
14:04 666.28 666.39 666.28 666.39 26.0K
14:05 666.39 666.39 666.34 666.34 18.7K
14:06 666.37 666.46 666.37 666.46 10.9K
14:07 666.44 666.44 666.37 666.37 45.3K
14:08 666.41 666.41 666.34 666.34 8.8K
14:09 666.36 666.40 666.23 666.23 27.5K
14:10 666.23 666.23 666.19 666.19 13.5K
14:11 666.24 666.24 666.20 666.20 13.2K
14:12 666.21 666.21 666.20 666.20 20.3K
14:13 666.20 666.21 666.20 666.21 11.2K
14:14 666.22 666.22 666.17 666.17 17.4K
14:15 666.22 666.27 666.22 666.22 38.9K
14:16 666.19 666.21 666.19 666.21 11.1K
14:17 666.22 666.22 666.17 666.19 36.1K
14:18 666.20 666.26 666.20 666.21 9.2K
14:19 666.17 666.17 666.11 666.11 22.7K
14:20 666.10 666.12 666.09 666.12 10.7K
14:21 666.12 666.16 666.12 666.16 18.6K
14:22 666.16 666.17 666.14 666.17 9.1K
14:23 666.14 666.15 666.09 666.15 5.7K
14:24 666.12 666.14 666.09 666.11 5.7K
14:25 666.11 666.18 666.08 666.16 16.8K
14:26 666.14 666.18 666.14 666.18 11.9K
14:27 666.18 666.20 666.11 666.11 10.5K
14:28 666.13 666.13 666.09 666.09 16.2K
14:29 666.07 666.11 666.07 666.08 17.8K
14:30 666.10 666.10 666.04 666.05 23.4K
14:31 666.05 666.12 666.05 666.08 10.7K
14:32 666.08 666.08 666.07 666.07 23.1K
14:33 666.06 666.09 666.06 666.06 17.2K
14:34 665.98 666.02 665.98 666.00 15.6K
14:35 665.98 666.07 665.98 665.99 35.9K
14:36 666.03 666.08 666.03 666.08 31.2K
14:37 666.05 666.08 665.99 666.08 12.5K
14:38 666.03 666.06 666.03 666.06 31.0K
14:39 666.06 666.08 666.02 666.07 28.7K
14:40 666.09 666.09 666.01 666.01 13.6K
14:41 666.05 666.06 666.03 666.06 9.3K
14:42 666.05 666.05 666.04 666.04 8.8K
14:43 666.01 666.06 665.97 666.06 8.7K
14:44 666.04 666.08 666.04 666.08 12.9K
14:45 666.08 666.10 666.07 666.10 96.2K
14:46 666.04 666.09 666.04 666.05 65.4K
14:47 666.04 666.05 666.00 666.02 9.2K
14:48 666.02 666.02 666.00 666.00 13.5K
14:49 666.02 666.02 665.97 665.97 16.4K
14:50 665.97 665.97 665.94 665.96 7.0K
14:51 665.97 665.97 665.92 665.92 22.5K
14:52 665.92 665.93 665.92 665.92 17.0K
14:53 665.90 665.90 665.88 665.88 8.7K
14:54 665.88 665.91 665.88 665.91 4.5K
14:55 665.93 665.97 665.91 665.97 14.1K
14:56 665.96 665.97 665.96 665.96 10.3K
14:57 665.98 665.98 665.97 665.97 19.5K
14:58 665.97 666.01 665.97 666.01 53.1K
14:59 666.00 666.04 665.99 665.99 11.6K
15:00 666.02 666.02 665.99 666.01 9.1K
15:01 666.02 666.08 666.02 666.08 24.6K
15:02 666.10 666.16 666.06 666.14 57.7K
15:03 666.14 666.17 666.12 666.17 31.0K
15:04 666.17 666.17 666.15 666.17 13.7K
15:05 666.16 666.19 666.16 666.17 12.2K
15:06 666.20 666.23 666.17 666.17 20.8K
15:07 666.17 666.17 666.15 666.15 14.3K
15:08 666.15 666.15 666.10 666.10 81.4K
15:09 666.15 666.15 666.10 666.14 34.3K
15:10 666.13 666.13 666.08 666.13 15.6K
15:11 666.13 666.18 666.13 666.16 27.7K
15:12 666.13 666.14 666.11 666.14 13.8K
15:13 666.14 666.15 666.13 666.15 12.6K
15:14 666.15 666.15 666.12 666.12 12.1K
15:15 666.13 666.13 666.12 666.12 17.5K
15:16 666.12 666.16 666.11 666.16 15.2K
15:17 666.09 666.17 666.09 666.17 16.4K
15:18 666.12 666.12 666.10 666.10 17.4K
15:19 666.09 666.09 666.05 666.09 15.6K
15:20 666.14 666.16 666.12 666.16 13.0K
15:21 666.16 666.16 666.10 666.12 6.8K
15:22 666.15 666.15 666.07 666.10 12.1K
15:23 666.09 666.14 666.09 666.12 19.4K
15:24 666.09 666.11 666.09 666.09 23.6K
15:25 666.05 666.10 666.05 666.07 18.9K
15:26 666.12 666.12 666.07 666.10 14.7K
15:27 666.06 666.06 666.05 666.06 25.7K
15:28 666.06 666.08 666.03 666.03 21.2K
15:29 666.01 666.02 665.96 666.02 28.1K
15:30 666.04 666.04 665.93 665.96 27.1K
15:31 665.94 665.97 665.94 665.97 52.4K
15:32 665.97 665.97 665.95 665.95 12.2K
15:33 666.00 666.00 665.88 665.88 18.5K
15:34 665.88 665.88 665.85 665.85 14.4K
15:35 665.85 665.88 665.85 665.87 13.1K
15:36 665.90 665.90 665.90 665.90 6.6K
15:37 665.92 665.92 665.90 665.90 6.7K
15:38 665.87 665.93 665.87 665.93 22.8K
15:39 665.92 666.00 665.92 665.98 15.6K
15:40 666.01 666.03 666.01 666.01 17.5K
15:41 666.02 666.03 666.02 666.03 31.4K
15:42 666.03 666.07 666.03 666.07 31.3K
15:43 666.03 666.03 666.00 666.02 13.2K
15:44 666.02 666.02 665.99 665.99 31.8K
15:45 665.99 666.03 665.99 666.02 21.1K
15:46 666.04 666.06 666.04 666.04 18.3K
15:47 666.03 666.06 666.03 666.03 23.4K
15:48 666.02 666.03 665.99 666.03 28.9K
15:49 666.04 666.04 665.99 666.00 24.9K
15:50 665.97 666.01 665.97 666.01 24.8K
15:51 666.01 666.04 666.00 666.00 50.2K
15:52 665.99 666.02 665.98 666.00 34.3K
15:53 665.99 665.99 665.98 665.98 31.4K
15:54 665.95 665.96 665.93 665.96 24.0K
15:55 665.91 665.94 665.91 665.92 57.5K
15:56 665.90 665.90 665.76 665.76 24.6K
15:57 665.74 665.77 665.71 665.71 86.0K
15:58 665.74 665.75 665.67 665.68 59.7K
15:59 665.71 665.78 665.71 665.78 86.4K
16:00 665.76 665.82 665.74 665.74 52.4K
16:01 665.74 665.82 665.72 665.82 246.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし