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
09:30 666.44 666.46 666.37 666.46 263.7K
09:31 666.35 666.39 666.34 666.34 7.0K
09:32 666.37 666.42 666.37 666.40 3.4K
09:33 666.43 666.45 666.39 666.45 170.5K
09:34 666.41 666.44 666.33 666.33 16.1K
09:35 666.37 666.37 666.32 666.32 13.5K
09:36 666.39 666.39 666.33 666.38 10.5K
09:37 666.46 666.50 666.40 666.50 14.6K
09:38 666.52 666.60 666.52 666.56 24.7K
09:39 666.51 666.52 666.49 666.50 17.9K
09:40 666.52 666.56 666.47 666.56 25.0K
09:41 666.63 666.64 666.57 666.57 16.1K
09:42 666.62 666.62 666.56 666.58 13.5K
09:43 666.51 666.54 666.50 666.54 6.7K
09:44 666.49 666.52 666.49 666.52 10.5K
09:45 666.54 666.54 666.51 666.51 31.5K
09:46 666.60 666.64 666.56 666.64 20.1K
09:47 666.63 666.66 666.57 666.66 18.0K
09:48 666.62 666.62 666.59 666.62 11.8K
09:49 666.63 666.64 666.59 666.59 44.3K
09:50 666.55 666.63 666.53 666.63 66.2K
09:51 666.64 666.64 666.56 666.59 32.9K
09:52 666.59 666.59 666.51 666.53 17.2K
09:53 666.52 666.57 666.52 666.56 21.6K
09:54 666.56 666.61 666.56 666.61 12.7K
09:55 666.60 666.60 666.52 666.55 11.1K
09:56 666.56 666.56 666.49 666.49 97.1K
09:57 666.56 666.69 666.56 666.65 51.8K
09:58 666.64 666.67 666.64 666.65 34.6K
09:59 666.70 666.70 666.66 666.68 16.4K
10:00 666.63 666.66 666.61 666.61 22.0K
10:01 666.63 666.66 666.61 666.66 8.6K
10:02 666.68 666.71 666.68 666.68 6.8K
10:03 666.65 666.68 666.62 666.62 4.4K
10:04 666.67 666.70 666.67 666.69 11.0K
10:05 666.69 666.69 666.61 666.61 29.2K
10:06 666.59 666.59 666.45 666.45 26.8K
10:07 666.47 666.47 666.47 666.47 7.2K
10:08 666.42 666.51 666.42 666.46 15.5K
10:09 666.48 666.58 666.48 666.49 21.6K
10:10 666.61 666.61 666.39 666.39 251.9K
10:11 666.39 666.39 666.37 666.38 13.7K
10:12 666.38 666.43 666.38 666.43 9.9K
10:13 666.44 666.50 666.44 666.45 15.2K
10:14 666.43 666.46 666.43 666.45 6.6K
10:15 666.45 666.49 666.39 666.49 11.1K
10:16 666.54 666.56 666.51 666.56 19.6K
10:17 666.53 666.54 666.53 666.54 5.7K
10:18 666.60 666.62 666.58 666.62 9.5K
10:19 666.58 666.64 666.58 666.64 28.5K
10:20 666.64 666.68 666.63 666.68 21.9K
10:21 666.67 666.70 666.65 666.65 17.5K
10:22 666.71 666.71 666.63 666.63 13.1K
10:23 666.65 666.66 666.64 666.66 5.3K
10:24 666.69 666.70 666.67 666.69 12.7K
10:25 666.69 666.70 666.69 666.70 13.7K
10:26 666.70 666.72 666.70 666.70 6.9K
10:27 666.70 666.70 666.57 666.57 31.4K
10:28 666.59 666.59 666.53 666.56 10.0K
10:29 666.56 666.56 666.55 666.55 19.8K
10:30 666.54 666.57 666.53 666.57 11.7K
10:31 666.57 666.62 666.57 666.62 7.1K
10:32 666.61 666.65 666.61 666.65 25.6K
10:33 666.68 666.68 666.65 666.67 16.1K
10:34 666.63 666.65 666.62 666.62 14.2K
10:35 666.63 666.66 666.58 666.58 8.2K
10:36 666.63 666.65 666.58 666.65 18.3K
10:37 666.62 666.68 666.62 666.68 115.3K
10:38 666.71 666.74 666.71 666.74 26.8K
10:39 666.75 666.76 666.75 666.75 16.5K
10:40 666.78 666.87 666.78 666.85 36.7K
10:41 666.85 666.85 666.77 666.77 25.7K
10:42 666.72 666.77 666.72 666.77 26.4K
10:43 666.73 666.73 666.70 666.70 17.6K
10:44 666.73 666.73 666.71 666.71 14.7K
10:45 666.71 666.71 666.68 666.68 16.1K
10:46 666.68 666.68 666.63 666.63 13.3K
10:47 666.62 666.62 666.57 666.57 67.5K
10:48 666.56 666.56 666.55 666.55 13.8K
10:49 666.55 666.55 666.47 666.49 67.4K
10:50 666.42 666.42 666.37 666.37 82.8K
10:51 666.31 666.32 666.31 666.31 56.2K
10:52 666.36 666.40 666.35 666.37 116.4K
10:53 666.36 666.37 666.36 666.37 25.2K
10:54 666.40 666.40 666.32 666.34 10.8K
10:55 666.31 666.31 666.20 666.24 36.5K
10:56 666.26 666.32 666.26 666.32 21.1K
10:57 666.31 666.31 666.27 666.28 27.3K
10:58 666.32 666.34 666.29 666.34 12.4K
10:59 666.33 666.33 666.29 666.31 9.3K
11:00 666.39 666.42 666.29 666.42 19.0K
11:01 666.35 666.43 666.35 666.37 20.9K
11:02 666.37 666.43 666.37 666.43 11.8K
11:03 666.36 666.38 666.31 666.31 27.6K
11:04 666.31 666.34 666.30 666.33 21.1K
11:05 666.30 666.34 666.30 666.33 14.2K
11:06 666.30 666.32 666.29 666.32 30.8K
11:07 666.35 666.35 666.29 666.32 8.8K
11:08 666.32 666.42 666.32 666.42 20.4K
11:09 666.42 666.42 666.36 666.36 45.9K
11:10 666.32 666.36 666.31 666.33 9.9K
11:11 666.33 666.33 666.31 666.31 57.2K
11:12 666.31 666.33 666.28 666.33 13.2K
11:13 666.31 666.49 666.31 666.48 22.7K
11:14 666.47 666.48 666.46 666.47 17.4K
11:15 666.47 666.47 666.44 666.47 19.4K
11:16 666.48 666.49 666.48 666.48 13.2K
11:17 666.48 666.48 666.46 666.47 36.8K
11:18 666.44 666.47 666.44 666.47 14.4K
11:19 666.44 666.44 666.42 666.44 32.8K
11:20 666.48 666.48 666.43 666.45 26.5K
11:21 666.39 666.39 666.35 666.35 35.0K
11:22 666.35 666.38 666.33 666.37 6.4K
11:23 666.35 666.37 666.35 666.37 16.0K
11:24 666.41 666.41 666.37 666.37 14.4K
11:25 666.35 666.35 666.35 666.35 15.3K
11:26 666.35 666.35 666.24 666.24 16.9K
11:27 666.26 666.30 666.26 666.30 21.4K
11:28 666.31 666.38 666.31 666.38 16.2K
11:29 666.41 666.41 666.37 666.37 13.9K
11:30 666.39 666.46 666.39 666.43 10.9K
11:31 666.41 666.45 666.41 666.45 28.1K
11:32 666.45 666.47 666.45 666.47 22.7K
11:33 666.47 666.47 666.44 666.44 16.0K
11:34 666.43 666.43 666.40 666.40 19.1K
11:35 666.39 666.41 666.39 666.41 33.7K
11:36 666.39 666.47 666.39 666.45 19.8K
11:37 666.42 666.46 666.37 666.38 15.7K
11:38 666.38 666.40 666.36 666.36 10.9K
11:39 666.39 666.44 666.39 666.44 13.8K
11:40 666.43 666.43 666.41 666.41 25.7K
11:41 666.36 666.39 666.35 666.35 25.8K
11:42 666.34 666.34 666.33 666.34 21.9K
11:43 666.32 666.36 666.32 666.36 31.4K
11:44 666.37 666.40 666.36 666.36 31.2K
11:45 666.35 666.35 666.27 666.31 14.6K
11:46 666.31 666.32 666.31 666.32 22.8K
11:47 666.31 666.37 666.31 666.32 9.0K
11:48 666.31 666.31 666.26 666.30 14.1K
11:49 666.30 666.30 666.25 666.28 29.6K
11:50 666.29 666.34 666.29 666.30 27.3K
11:51 666.31 666.31 666.28 666.28 21.2K
11:52 666.28 666.28 666.25 666.25 41.8K
11:53 666.25 666.25 666.22 666.22 15.4K
11:54 666.23 666.26 666.23 666.23 15.8K
11:55 666.23 666.32 666.23 666.32 22.6K
11:56 666.35 666.35 666.31 666.32 16.2K
11:57 666.32 666.33 666.27 666.27 21.2K
11:58 666.27 666.28 666.27 666.27 20.9K
11:59 666.23 666.25 666.22 666.25 17.2K
12:00 666.22 666.22 666.21 666.21 9.8K
12:01 666.21 666.21 666.15 666.17 27.9K
12:02 666.12 666.12 666.07 666.11 13.3K
12:03 666.18 666.18 666.08 666.08 88.2K
12:04 666.09 666.15 666.09 666.15 14.5K
12:05 666.12 666.19 666.12 666.19 27.4K
12:06 666.20 666.20 666.20 666.20 8.1K
12:07 666.18 666.18 666.14 666.14 25.0K
12:08 666.16 666.25 666.16 666.25 22.6K
12:09 666.30 666.40 666.28 666.40 15.8K
12:10 666.41 666.41 666.36 666.36 13.5K
12:11 666.36 666.40 666.35 666.35 22.5K
12:12 666.32 666.38 666.32 666.37 34.9K
12:13 666.37 666.42 666.37 666.41 16.5K
12:14 666.36 666.38 666.35 666.38 14.7K
12:15 666.38 666.42 666.38 666.41 24.6K
12:16 666.41 666.47 666.41 666.45 10.6K
12:17 666.44 666.47 666.43 666.47 15.3K
12:18 666.47 666.52 666.47 666.47 10.1K
12:19 666.42 666.50 666.40 666.48 18.9K
12:20 666.48 666.49 666.42 666.42 8.8K
12:21 666.45 666.47 666.44 666.44 11.3K
12:22 666.41 666.45 666.39 666.45 29.4K
12:23 666.47 666.51 666.47 666.50 29.0K
12:24 666.52 666.53 666.52 666.53 9.9K
12:25 666.56 666.56 666.54 666.55 17.5K
12:26 666.52 666.54 666.52 666.54 7.7K
12:27 666.55 666.55 666.51 666.52 9.4K
12:28 666.55 666.61 666.55 666.61 20.4K
12:29 666.63 666.67 666.63 666.67 28.8K
12:30 666.67 666.67 666.64 666.65 5.2K
12:31 666.62 666.64 666.60 666.64 10.2K
12:32 666.59 666.61 666.59 666.60 25.1K
12:33 666.60 666.60 666.57 666.60 9.7K
12:34 666.60 666.61 666.60 666.61 41.7K
12:35 666.61 666.61 666.58 666.59 33.3K
12:36 666.59 666.65 666.58 666.65 7.3K
12:37 666.65 666.65 666.61 666.61 9.7K
12:38 666.60 666.63 666.58 666.58 6.5K
12:39 666.58 666.61 666.58 666.58 24.3K
12:40 666.58 666.62 666.57 666.57 11.5K
12:41 666.52 666.82 666.52 666.82 14.3K
12:42 666.82 666.82 666.77 666.79 7.3K
12:43 666.79 666.82 666.75 666.75 15.1K
12:44 666.76 666.76 666.75 666.75 8.3K
12:45 666.75 666.75 666.73 666.73 9.7K
12:46 666.73 666.73 666.70 666.70 13.2K
12:47 666.70 666.75 666.70 666.75 10.0K
12:48 666.72 666.84 666.72 666.84 8.0K
12:49 666.86 666.97 666.86 666.97 16.9K
12:50 666.95 667.00 666.95 666.97 11.0K
12:51 667.02 667.26 667.00 667.26 7.6K
12:52 667.13 667.16 667.11 667.11 21.5K
12:53 667.03 667.03 666.97 666.97 15.7K
12:54 666.93 666.95 666.87 666.87 15.4K
12:55 666.95 666.96 666.94 666.94 38.9K
12:56 667.00 667.00 666.94 666.95 26.8K
12:57 666.95 666.95 666.85 666.95 7.5K
12:58 667.02 667.03 666.97 667.03 15.0K
12:59 667.01 667.05 667.01 667.01 90.8K
13:00 666.95 667.01 666.95 666.96 54.3K
13:01 666.93 666.98 666.93 666.98 12.0K
13:02 667.00 667.02 666.97 666.97 106.3K
13:03 666.94 666.98 666.93 666.93 7.3K
13:04 666.93 666.98 666.93 666.95 12.9K
13:05 666.97 666.97 666.95 666.95 11.2K
13:06 666.94 666.98 666.88 666.88 48.4K
13:07 666.89 666.92 666.89 666.92 16.2K
13:08 666.87 666.87 666.82 666.82 4.5K
13:09 666.85 666.85 666.80 666.83 19.1K
13:10 666.83 666.88 666.83 666.88 26.5K
13:11 666.90 666.90 666.83 666.88 16.6K
13:12 666.87 666.88 666.87 666.88 14.8K
13:13 666.88 666.94 666.88 666.88 13.6K
13:14 666.95 666.99 666.95 666.95 27.9K
13:15 666.98 667.00 666.96 666.96 12.9K
13:16 666.98 667.08 666.98 667.08 20.3K
13:17 667.03 667.03 666.93 666.93 13.0K
13:18 666.91 666.96 666.91 666.95 14.0K
13:19 666.95 666.95 666.93 666.95 14.8K
13:20 666.92 666.95 666.90 666.90 35.3K
13:21 666.90 666.93 666.90 666.90 20.6K
13:22 666.93 666.93 666.68 666.68 32.7K
13:23 666.74 666.78 666.73 666.73 11.0K
13:24 666.73 666.78 666.71 666.71 13.8K
13:25 666.75 666.79 666.75 666.79 19.4K
13:26 666.81 666.82 666.77 666.82 6.0K
13:27 666.80 666.80 666.76 666.76 26.6K
13:28 666.79 666.79 666.78 666.79 10.7K
13:29 666.75 666.75 666.72 666.75 16.1K
13:30 666.76 666.76 666.70 666.70 10.4K
13:31 666.70 666.74 666.70 666.72 10.1K
13:32 666.72 666.72 666.69 666.72 32.1K
13:33 666.75 666.75 666.71 666.71 12.3K
13:34 666.73 666.74 666.68 666.68 64.1K
13:35 666.70 666.72 666.68 666.72 15.3K
13:36 666.77 666.77 666.74 666.77 15.8K
13:37 666.81 666.81 666.78 666.78 26.9K
13:38 666.80 666.92 666.76 666.92 18.7K
13:39 666.84 666.89 666.84 666.89 26.0K
13:40 666.91 666.91 666.84 666.84 18.1K
13:41 666.86 666.90 666.86 666.90 15.6K
13:42 666.95 666.95 666.94 666.95 52.8K
13:43 667.00 667.01 666.96 666.96 189.0K
13:44 666.92 667.01 666.92 667.01 21.9K
13:45 667.02 667.02 666.97 666.97 10.1K
13:46 667.07 667.14 667.05 667.11 17.1K
13:47 667.15 667.15 667.07 667.12 8.0K
13:48 667.07 667.15 667.07 667.15 15.8K
13:49 667.13 667.16 667.08 667.09 14.8K
13:50 667.08 667.15 667.08 667.15 12.7K
13:51 667.12 667.19 667.12 667.19 14.2K
13:52 667.22 667.25 667.20 667.25 30.0K
13:53 667.17 667.20 667.17 667.19 14.4K
13:54 667.21 667.22 667.12 667.12 22.9K
13:55 667.12 667.12 667.06 667.06 14.8K
13:56 667.09 667.09 667.06 667.06 9.8K
13:57 667.04 667.05 667.02 667.02 13.8K
13:58 667.02 667.03 667.02 667.03 53.6K
13:59 667.01 667.04 667.01 667.04 25.5K
14:00 667.06 667.11 667.06 667.11 12.9K
14:01 667.11 667.11 667.05 667.06 11.6K
14:02 667.06 667.13 667.06 667.09 59.3K
14:03 667.09 667.10 667.08 667.10 37.7K
14:04 667.11 667.11 667.09 667.09 22.0K
14:05 667.06 667.08 667.05 667.07 27.1K
14:06 667.04 667.06 667.04 667.06 13.8K
14:07 667.07 667.07 666.99 666.99 12.9K
14:08 666.96 667.02 666.96 667.02 16.4K
14:09 667.04 667.05 667.04 667.05 25.4K
14:10 667.02 667.02 666.98 666.98 13.7K
14:11 666.97 666.97 666.95 666.95 17.3K
14:12 666.95 667.00 666.94 667.00 36.3K
14:13 667.03 667.03 666.98 666.98 18.6K
14:14 666.99 667.04 666.98 667.03 22.7K
14:15 667.06 667.06 667.01 667.05 8.0K
14:16 667.02 667.02 666.97 667.02 10.4K
14:17 667.04 667.07 667.02 667.02 423.9K
14:18 667.00 667.05 667.00 667.04 13.6K
14:19 667.05 667.09 667.05 667.07 25.3K
14:20 667.08 667.08 667.06 667.07 21.6K
14:21 667.10 667.12 667.09 667.09 22.6K
14:22 667.09 667.14 667.09 667.14 11.1K
14:23 667.14 667.18 667.14 667.18 18.9K
14:24 667.18 667.19 667.16 667.16 25.9K
14:25 667.17 667.18 667.17 667.18 15.8K
14:26 667.19 667.19 667.18 667.18 8.7K
14:27 667.21 667.23 667.18 667.23 13.7K
14:28 667.22 667.29 667.22 667.29 9.2K
14:29 667.26 667.27 667.24 667.24 25.8K
14:30 667.25 667.25 667.10 667.10 22.6K
14:31 667.13 667.13 667.11 667.13 16.0K
14:32 667.14 667.14 667.00 667.05 8.4K
14:33 667.07 667.07 667.04 667.06 19.6K
14:34 667.05 667.06 667.02 667.06 12.7K
14:35 667.06 667.10 667.06 667.10 23.5K
14:36 667.09 667.09 667.03 667.07 10.4K
14:37 667.07 667.10 667.07 667.07 28.1K
14:38 667.08 667.14 667.08 667.14 64.1K
14:39 667.13 667.16 667.11 667.11 19.8K
14:40 667.16 667.25 667.14 667.25 17.3K
14:41 667.25 667.28 667.25 667.25 20.4K
14:42 667.22 667.22 667.19 667.19 17.6K
14:43 667.22 667.22 667.16 667.16 17.8K
14:44 667.17 667.20 667.13 667.13 14.7K
14:45 667.16 667.19 667.16 667.19 21.5K
14:46 667.23 667.30 667.23 667.27 19.4K
14:47 667.25 667.29 667.24 667.24 24.7K
14:48 667.27 667.42 667.27 667.42 11.3K
14:49 667.32 667.35 667.32 667.35 22.0K
14:50 667.41 667.41 667.34 667.34 16.6K
14:51 667.34 667.34 667.34 667.34 17.4K
14:52 667.34 667.37 667.34 667.37 17.5K
14:53 667.38 667.40 667.37 667.39 93.3K
14:54 667.18 667.23 667.18 667.23 19.9K
14:55 667.28 667.28 667.26 667.27 8.7K
14:56 667.24 667.24 667.16 667.19 22.7K
14:57 667.21 667.24 667.20 667.23 17.3K
14:58 667.13 667.23 667.13 667.23 9.5K
14:59 667.26 667.26 667.15 667.15 21.6K
15:00 667.15 667.19 667.15 667.19 40.1K
15:01 667.21 667.21 667.16 667.16 25.3K
15:02 667.19 667.23 667.19 667.22 18.5K
15:03 667.25 667.25 667.23 667.23 15.5K
15:04 667.27 667.28 667.23 667.28 24.7K
15:05 667.22 667.23 667.22 667.22 15.7K
15:06 667.22 667.24 667.17 667.24 21.8K
15:07 667.24 667.25 667.18 667.25 42.5K
15:08 667.23 667.25 667.23 667.25 15.2K
15:09 667.24 667.26 667.22 667.22 16.8K
15:10 667.20 667.20 667.18 667.18 17.0K
15:11 667.21 667.23 667.16 667.17 18.5K
15:12 667.19 667.20 667.19 667.20 22.8K
15:13 667.20 667.22 667.19 667.19 70.8K
15:14 667.19 667.19 667.14 667.14 28.2K
15:15 667.18 667.19 667.17 667.19 26.4K
15:16 667.17 667.19 667.17 667.19 29.2K
15:17 667.18 667.18 667.16 667.16 69.9K
15:18 667.16 667.16 667.10 667.12 11.5K
15:19 667.12 667.16 667.12 667.14 36.7K
15:20 667.13 667.13 667.11 667.11 13.7K
15:21 667.08 667.09 667.08 667.08 16.0K
15:22 667.06 667.07 667.03 667.06 27.5K
15:23 667.00 667.04 667.00 667.04 15.0K
15:24 667.04 667.09 667.04 667.09 15.7K
15:25 667.06 667.06 667.05 667.06 12.7K
15:26 667.03 667.07 667.03 667.04 18.5K
15:27 667.05 667.11 667.04 667.11 14.7K
15:28 667.06 667.07 667.06 667.07 22.1K
15:29 667.06 667.13 667.06 667.13 13.4K
15:30 667.16 667.18 667.15 667.15 38.8K
15:31 667.10 667.18 667.10 667.18 24.4K
15:32 667.20 667.20 667.16 667.16 25.6K
15:33 667.16 667.16 667.12 667.16 32.9K
15:34 667.16 667.19 667.16 667.18 48.4K
15:35 667.14 667.18 667.14 667.18 28.2K
15:36 667.14 667.19 667.14 667.15 33.3K
15:37 667.17 667.18 667.15 667.17 19.2K
15:38 667.17 667.17 667.14 667.14 45.0K
15:39 667.15 667.17 667.12 667.17 26.0K
15:40 667.14 667.14 667.12 667.14 37.4K
15:41 667.11 667.15 667.11 667.13 32.3K
15:42 667.13 667.15 667.13 667.14 40.9K
15:43 667.14 667.14 667.13 667.13 99.3K
15:44 667.11 667.17 667.11 667.15 130.2K
15:45 667.14 667.14 667.10 667.10 29.3K
15:46 667.12 667.20 667.12 667.20 16.4K
15:47 667.20 667.23 667.20 667.23 34.7K
15:48 667.22 667.23 667.19 667.23 46.0K
15:49 667.22 667.24 667.21 667.21 27.3K
15:50 667.25 667.26 667.25 667.26 86.9K
15:51 667.29 667.29 667.15 667.15 41.2K
15:52 667.17 667.17 667.15 667.15 32.4K
15:53 667.18 667.18 667.13 667.13 60.4K
15:54 667.17 667.17 667.11 667.11 29.0K
15:55 667.14 667.18 667.13 667.13 40.9K
15:56 667.19 667.19 667.17 667.17 38.6K
15:57 667.18 667.26 667.18 667.24 34.9K
15:58 667.24 667.26 667.23 667.26 43.1K
15:59 667.29 667.29 667.25 667.25 98.4K
16:00 667.21 667.21 667.21 667.21 68.6K
16:01 667.21 667.23 667.18 667.23 29.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし