S

GSPSTNC
🏛️ カナダ →
703.90
最終更新: 2025-10-01
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
09:30 695.55 695.55 695.53 695.55 282.3K
09:31 695.58 695.66 695.58 695.66 8.1K
09:32 695.60 695.85 695.60 695.81 9.6K
09:33 695.74 695.81 695.74 695.76 6.9K
09:34 695.81 695.81 695.74 695.77 14.1K
09:35 695.68 695.68 695.61 695.62 30.8K
09:36 695.62 695.66 695.60 695.66 27.2K
09:37 695.66 695.74 695.66 695.66 17.4K
09:38 695.69 695.72 695.67 695.72 28.1K
09:39 695.69 695.71 695.68 695.68 10.9K
09:40 695.65 695.71 695.64 695.67 29.4K
09:41 695.62 695.68 695.62 695.68 6.9K
09:42 695.69 695.72 695.67 695.72 9.2K
09:43 695.72 695.76 695.71 695.76 8.5K
09:44 695.71 695.76 695.65 695.65 8.1K
09:45 695.73 695.73 695.62 695.62 10.6K
09:46 695.61 695.81 695.53 695.81 18.0K
09:47 695.76 695.79 695.76 695.78 18.3K
09:48 695.73 695.76 695.62 695.62 13.4K
09:49 695.68 695.68 695.58 695.58 26.2K
09:50 695.63 695.64 695.60 695.64 22.7K
09:51 695.66 695.66 695.62 695.62 15.3K
09:52 695.62 695.67 695.55 695.67 24.7K
09:53 695.67 695.67 695.61 695.61 18.0K
09:54 695.59 695.61 695.59 695.60 16.0K
09:55 695.57 695.60 695.57 695.60 16.9K
09:56 695.53 695.54 695.48 695.48 14.9K
09:57 695.50 695.50 695.33 695.33 8.5K
09:58 695.45 695.45 695.38 695.39 20.3K
09:59 695.34 695.41 695.34 695.39 32.6K
10:00 695.44 695.44 695.41 695.41 19.6K
10:01 695.43 695.50 695.40 695.40 11.3K
10:02 695.48 695.53 695.45 695.45 22.9K
10:03 695.41 695.41 695.33 695.40 10.7K
10:04 695.47 695.47 695.39 695.42 25.2K
10:05 695.37 695.40 695.32 695.40 20.8K
10:06 695.43 695.47 695.43 695.47 14.1K
10:07 695.53 695.53 695.45 695.46 16.4K
10:08 695.41 695.42 695.37 695.39 18.8K
10:09 695.41 695.41 695.35 695.40 12.6K
10:10 695.42 695.42 695.38 695.38 7.1K
10:11 695.37 695.45 695.37 695.45 19.1K
10:12 695.45 695.46 695.39 695.46 8.1K
10:13 695.46 695.49 695.45 695.45 13.9K
10:14 695.44 695.50 695.44 695.44 16.8K
10:15 695.51 695.51 695.43 695.46 16.8K
10:16 695.51 695.60 695.51 695.60 33.6K
10:17 695.61 695.65 695.61 695.65 84.6K
10:18 695.65 695.71 695.65 695.70 41.9K
10:19 695.68 695.76 695.68 695.70 17.7K
10:20 695.71 695.81 695.71 695.80 26.3K
10:21 695.75 695.80 695.75 695.78 13.8K
10:22 695.79 695.85 695.78 695.85 27.8K
10:23 695.90 695.94 695.90 695.94 15.1K
10:24 695.91 695.98 695.91 695.98 11.4K
10:25 695.99 696.03 695.99 696.03 7.9K
10:26 696.05 696.05 695.97 696.02 9.9K
10:27 696.05 696.05 695.99 696.00 12.0K
10:28 695.94 695.99 695.94 695.99 14.4K
10:29 696.00 696.00 695.94 695.94 30.7K
10:30 695.93 695.96 695.91 695.96 16.1K
10:31 695.99 696.09 695.99 696.07 10.6K
10:32 696.05 696.07 696.01 696.01 17.5K
10:33 696.02 696.04 695.99 696.01 16.9K
10:34 696.01 696.01 695.94 695.94 11.8K
10:35 695.95 695.98 695.95 695.98 28.7K
10:36 695.98 695.98 695.88 695.88 92.4K
10:37 695.88 695.90 695.88 695.88 22.5K
10:38 695.88 695.91 695.82 695.91 37.1K
10:39 695.88 695.95 695.88 695.93 27.0K
10:40 695.94 695.94 695.90 695.90 13.4K
10:41 695.88 695.94 695.88 695.88 17.1K
10:42 695.89 695.89 695.84 695.87 8.1K
10:43 695.84 695.90 695.84 695.90 11.4K
10:44 695.85 695.88 695.83 695.83 16.8K
10:45 695.83 695.83 695.75 695.75 9.4K
10:46 695.74 695.74 695.66 695.71 12.2K
10:47 695.65 695.67 695.58 695.67 24.4K
10:48 695.68 695.72 695.68 695.72 24.7K
10:49 695.72 695.75 695.70 695.75 23.2K
10:50 695.76 695.78 695.72 695.74 24.2K
10:51 695.77 695.91 695.77 695.85 22.3K
10:52 695.82 695.84 695.79 695.84 28.0K
10:53 695.84 695.84 695.78 695.84 11.4K
10:54 695.84 695.88 695.84 695.88 56.3K
10:55 695.86 695.93 695.86 695.88 25.7K
10:56 695.95 695.99 695.94 695.94 15.1K
10:57 695.93 695.95 695.93 695.95 24.2K
10:58 695.95 695.95 695.93 695.93 14.6K
10:59 695.95 695.95 695.94 695.94 8.2K
11:00 695.94 695.97 695.93 695.93 10.8K
11:01 695.87 695.92 695.86 695.89 20.6K
11:02 695.92 695.97 695.92 695.97 48.3K
11:03 695.97 696.01 695.97 695.97 39.2K
11:04 695.96 696.01 695.96 696.01 11.6K
11:05 696.00 696.04 696.00 696.02 12.9K
11:06 696.02 696.11 696.02 696.11 25.4K
11:07 696.15 696.15 696.13 696.13 13.9K
11:08 696.11 696.13 696.10 696.13 12.3K
11:09 696.13 696.19 696.13 696.19 16.9K
11:10 696.19 696.20 696.19 696.19 14.1K
11:11 696.12 696.16 696.10 696.16 36.3K
11:12 696.13 696.18 696.13 696.18 5.6K
11:13 696.17 696.18 696.10 696.10 9.7K
11:14 696.13 696.13 695.95 695.95 19.5K
11:15 696.05 696.07 696.00 696.04 21.6K
11:16 696.06 696.06 696.03 696.04 14.0K
11:17 696.06 696.08 696.03 696.03 10.5K
11:18 696.06 696.06 695.94 696.03 35.2K
11:19 696.05 696.05 696.05 696.05 25.1K
11:20 696.10 696.11 696.04 696.04 10.9K
11:21 696.06 696.08 696.03 696.03 27.4K
11:22 696.05 696.07 696.04 696.04 41.5K
11:23 695.99 696.05 695.99 696.01 20.9K
11:24 695.97 696.00 695.95 695.95 20.8K
11:25 695.93 695.94 695.92 695.92 12.0K
11:26 695.90 695.92 695.90 695.90 107.2K
11:27 695.91 695.92 695.91 695.92 28.9K
11:28 695.92 695.92 695.89 695.89 22.7K
11:29 695.86 695.86 695.84 695.84 2.4K
11:30 695.80 695.81 695.79 695.81 28.0K
11:31 695.83 695.90 695.82 695.90 20.4K
11:32 695.90 695.90 695.88 695.90 12.9K
11:33 695.82 695.88 695.82 695.88 16.6K
11:34 695.85 695.88 695.85 695.88 11.0K
11:35 695.90 695.90 695.84 695.87 15.1K
11:36 695.84 695.89 695.83 695.88 13.8K
11:37 695.90 695.97 695.63 695.68 12.6K
11:38 695.65 695.66 695.64 695.64 8.4K
11:39 695.62 695.62 695.57 695.57 37.4K
11:40 695.63 695.70 695.63 695.70 11.8K
11:41 695.69 695.74 695.68 695.74 11.1K
11:42 695.71 695.76 695.71 695.76 14.9K
11:43 695.80 695.82 695.78 695.82 27.8K
11:44 695.81 695.85 695.80 695.85 24.6K
11:45 695.83 695.83 695.79 695.79 28.6K
11:46 695.78 695.83 695.78 695.78 30.7K
11:47 695.79 695.84 695.79 695.82 37.4K
11:48 695.83 695.91 695.83 695.91 43.3K
11:49 695.90 695.95 695.90 695.95 22.9K
11:50 695.96 695.96 695.92 695.92 27.8K
11:51 695.92 695.98 695.92 695.92 38.3K
11:52 695.93 695.95 695.93 695.94 33.6K
11:53 695.95 695.96 695.93 695.96 12.8K
11:54 695.99 695.99 695.90 695.98 31.4K
11:55 696.01 696.03 696.01 696.01 19.8K
11:56 695.95 696.00 695.86 696.00 22.6K
11:57 695.97 695.99 695.97 695.97 22.2K
11:58 696.00 696.00 695.95 695.98 9.1K
11:59 695.98 695.98 695.95 695.95 14.4K
12:00 695.93 696.00 695.93 695.98 13.6K
12:01 695.96 695.97 695.96 695.96 12.7K
12:02 695.96 695.98 695.96 695.98 18.4K
12:03 695.99 696.04 695.86 696.00 20.2K
12:04 695.99 696.04 695.99 696.01 12.0K
12:05 695.94 696.02 695.90 695.91 10.4K
12:06 695.92 695.94 695.90 695.94 13.3K
12:07 695.94 696.00 695.90 695.94 2.5K
12:08 695.94 695.94 695.92 695.92 8.9K
12:09 695.94 696.00 695.94 695.99 19.6K
12:10 695.99 696.04 695.99 696.02 6.5K
12:11 696.05 696.05 695.99 696.02 13.3K
12:12 696.00 696.00 695.92 695.92 30.5K
12:13 695.97 696.00 695.97 695.98 19.7K
12:14 696.01 696.01 695.98 695.98 25.8K
12:15 695.98 695.98 695.93 695.93 17.0K
12:16 695.96 695.97 695.91 695.97 18.4K
12:17 695.94 695.97 695.92 695.93 21.4K
12:18 695.93 695.93 695.93 695.93 20.8K
12:19 695.90 695.94 695.87 695.93 5.5K
12:20 695.86 695.86 695.82 695.83 29.2K
12:21 695.86 695.86 695.83 695.83 23.7K
12:22 695.85 695.92 695.85 695.92 23.6K
12:23 695.91 695.96 695.91 695.94 10.5K
12:24 695.91 695.94 695.91 695.94 8.3K
12:25 695.94 695.94 695.89 695.94 15.9K
12:26 695.97 696.02 695.94 696.02 15.8K
12:27 696.03 696.07 696.02 696.02 10.3K
12:28 696.04 696.09 696.04 696.09 9.1K
12:29 696.07 696.10 696.07 696.10 14.5K
12:30 696.11 696.11 696.08 696.09 19.3K
12:31 696.09 696.09 696.06 696.06 11.6K
12:32 696.06 696.06 696.03 696.05 20.7K
12:33 696.06 696.08 696.06 696.08 14.4K
12:34 696.07 696.09 696.07 696.07 29.5K
12:35 696.09 696.11 696.08 696.09 96.2K
12:36 696.09 696.18 696.09 696.18 198.8K
12:37 696.18 696.22 696.17 696.17 18.8K
12:38 696.18 696.23 696.18 696.19 8.6K
12:39 696.19 696.19 696.13 696.18 7.9K
12:40 696.15 696.20 696.15 696.19 7.8K
12:41 696.20 696.24 696.20 696.24 9.0K
12:42 696.26 696.26 696.19 696.24 12.5K
12:43 696.23 696.23 696.20 696.23 17.3K
12:44 696.26 696.26 696.15 696.17 11.3K
12:45 696.17 696.22 696.17 696.21 7.3K
12:46 696.22 696.22 696.22 696.22 22.2K
12:47 696.22 696.26 696.21 696.26 10.3K
12:48 696.23 696.25 696.23 696.25 14.4K
12:49 696.24 696.27 696.18 696.27 12.4K
12:50 696.24 696.24 696.20 696.20 35.0K
12:51 696.21 696.21 696.20 696.21 11.1K
12:52 696.21 696.26 696.21 696.24 26.8K
12:53 696.22 696.24 696.21 696.21 9.9K
12:54 696.20 696.24 696.19 696.23 13.2K
12:55 696.20 696.22 696.19 696.22 8.8K
12:56 696.22 696.25 696.19 696.22 70.4K
12:57 696.22 696.22 696.22 696.22 12.1K
12:58 696.19 696.20 696.13 696.16 9.2K
12:59 696.11 696.19 696.11 696.17 15.8K
13:00 696.17 696.18 696.17 696.18 25.3K
13:01 696.18 696.18 696.18 696.18 9.1K
13:02 696.18 696.18 696.17 696.18 21.7K
13:03 696.19 696.20 696.19 696.20 8.8K
13:04 696.19 696.22 696.19 696.22 20.5K
13:05 696.21 696.23 696.20 696.20 20.1K
13:06 696.19 696.23 696.19 696.23 8.9K
13:07 696.23 696.25 696.19 696.25 10.8K
13:08 696.25 696.25 696.20 696.22 228.0K
13:09 696.22 696.22 696.21 696.21 13.4K
13:10 696.21 696.22 696.21 696.21 50.8K
13:11 696.21 696.26 696.21 696.22 24.8K
13:12 696.22 696.22 696.19 696.19 129.5K
13:13 696.19 696.19 696.18 696.19 18.7K
13:14 696.22 696.22 696.18 696.18 14.4K
13:15 696.23 696.27 696.23 696.27 25.7K
13:16 696.27 696.27 696.22 696.27 21.2K
13:17 696.27 696.28 696.23 696.28 28.2K
13:18 696.27 696.30 696.27 696.30 27.2K
13:19 696.31 696.32 696.31 696.32 40.8K
13:20 696.31 696.36 696.31 696.35 24.0K
13:21 696.32 696.33 696.28 696.32 15.5K
13:22 696.32 696.32 696.27 696.27 27.1K
13:23 696.29 696.29 696.28 696.28 16.6K
13:24 696.28 696.28 696.28 696.28 14.6K
13:25 696.27 696.29 696.27 696.29 25.9K
13:26 696.27 696.30 696.25 696.25 12.1K
13:27 696.23 696.28 696.23 696.28 12.7K
13:28 696.23 696.23 696.22 696.22 21.4K
13:29 696.22 696.25 696.22 696.25 22.4K
13:30 696.27 696.27 696.23 696.25 18.4K
13:31 696.25 696.30 696.25 696.29 17.3K
13:32 696.29 696.32 696.27 696.32 10.5K
13:33 696.29 696.30 696.27 696.27 21.6K
13:34 696.25 696.36 696.25 696.26 13.6K
13:35 696.27 696.27 696.22 696.25 17.5K
13:36 696.27 696.27 696.25 696.25 9.9K
13:37 696.27 696.27 696.20 696.20 11.9K
13:38 696.23 696.23 696.20 696.20 11.3K
13:39 696.20 696.21 696.20 696.21 3.9K
13:40 696.22 696.23 696.21 696.21 7.2K
13:41 696.21 696.23 696.21 696.22 32.7K
13:42 696.22 696.22 696.16 696.19 42.8K
13:43 696.20 696.22 696.17 696.17 24.6K
13:44 696.18 696.23 696.18 696.21 5.8K
13:45 696.21 696.23 696.21 696.23 14.3K
13:46 696.23 696.23 696.23 696.23 13.9K
13:47 696.24 696.31 696.24 696.30 22.0K
13:48 696.28 696.29 696.28 696.29 36.4K
13:49 696.29 696.32 696.27 696.27 21.8K
13:50 696.27 696.27 696.25 696.27 25.6K
13:51 696.27 696.28 696.27 696.27 7.5K
13:52 696.27 696.31 696.27 696.29 15.9K
13:53 696.29 696.32 696.29 696.32 27.0K
13:54 696.40 696.40 696.30 696.33 5.8K
13:55 696.33 696.34 696.31 696.31 8.5K
13:56 696.33 696.33 696.33 696.33 13.0K
13:57 696.32 696.32 696.30 696.30 22.9K
13:58 696.30 696.34 696.30 696.34 12.0K
13:59 696.34 696.34 696.32 696.33 25.1K
14:00 696.35 696.35 696.20 696.20 850.4K
14:01 696.30 696.30 696.26 696.26 310.9K
14:02 696.25 696.26 696.14 696.14 17.1K
14:03 696.07 696.20 696.07 696.19 24.8K
14:04 696.14 696.14 696.05 696.05 32.9K
14:05 696.00 696.12 696.00 696.12 16.2K
14:06 696.10 696.16 696.10 696.16 10.1K
14:07 696.06 696.11 696.06 696.06 12.1K
14:08 696.06 696.10 696.00 696.00 18.9K
14:09 695.99 696.06 695.99 695.99 16.3K
14:10 695.96 695.98 695.94 695.94 24.4K
14:11 695.95 695.96 695.93 695.93 13.6K
14:12 695.93 695.97 695.90 695.97 16.5K
14:13 695.93 696.01 695.93 696.01 14.9K
14:14 696.05 696.07 696.03 696.07 10.5K
14:15 696.07 696.07 696.06 696.07 14.1K
14:16 696.05 696.10 696.05 696.10 10.4K
14:17 696.07 696.20 696.07 696.20 33.0K
14:18 696.23 696.27 696.20 696.21 15.3K
14:19 696.30 696.30 696.22 696.22 24.8K
14:20 696.24 696.25 696.20 696.20 27.9K
14:21 696.21 696.24 696.20 696.23 33.6K
14:22 696.23 696.27 696.22 696.22 13.8K
14:23 696.26 696.33 696.19 696.33 7.2K
14:24 696.36 696.37 696.32 696.32 15.5K
14:25 696.36 696.42 696.36 696.38 6.0K
14:26 696.40 696.41 696.36 696.36 9.5K
14:27 696.30 696.30 696.25 696.30 11.5K
14:28 696.33 696.33 696.28 696.32 14.3K
14:29 696.32 696.34 696.32 696.33 38.3K
14:30 696.26 696.28 696.26 696.28 17.0K
14:31 696.27 696.27 696.20 696.22 16.0K
14:32 696.27 696.27 696.24 696.26 11.5K
14:33 696.23 696.35 696.23 696.35 28.6K
14:34 696.38 696.38 696.08 696.18 10.6K
14:35 696.22 696.22 696.13 696.13 22.3K
14:36 696.15 696.29 696.15 696.29 21.5K
14:37 696.26 696.26 696.22 696.23 17.9K
14:38 696.31 696.31 696.24 696.31 15.0K
14:39 696.30 696.38 696.30 696.38 817.7K
14:40 696.42 696.42 696.29 696.36 15.8K
14:41 696.35 696.38 696.30 696.30 16.0K
14:42 696.24 696.25 696.18 696.25 28.2K
14:43 696.29 696.30 696.19 696.19 41.0K
14:44 696.27 696.29 696.21 696.21 16.7K
14:45 696.21 696.29 696.21 696.29 9.8K
14:46 696.24 696.33 696.24 696.33 10.0K
14:47 696.31 696.36 696.30 696.30 7.5K
14:48 696.33 696.34 696.30 696.34 18.3K
14:49 696.41 696.41 696.34 696.38 16.9K
14:50 696.37 696.40 696.32 696.32 36.0K
14:51 696.34 696.34 696.24 696.30 26.3K
14:52 696.27 696.27 696.19 696.22 39.3K
14:53 696.25 696.26 696.17 696.17 27.1K
14:54 696.09 696.16 696.06 696.06 39.8K
14:55 696.00 696.00 695.95 695.95 29.3K
14:56 695.94 696.05 695.94 695.94 26.7K
14:57 695.94 695.94 695.79 695.79 37.5K
14:58 695.70 695.70 695.57 695.57 41.7K
14:59 695.54 695.57 695.52 695.52 31.8K
15:00 695.56 695.56 695.47 695.47 106.6K
15:01 695.39 695.39 695.34 695.34 44.3K
15:02 695.35 695.37 695.31 695.34 39.5K
15:03 695.37 695.38 695.32 695.32 14.4K
15:04 695.32 695.39 695.32 695.35 20.1K
15:05 695.34 695.34 695.33 695.34 27.7K
15:06 695.34 695.38 695.29 695.29 31.5K
15:07 695.26 695.26 695.09 695.20 35.5K
15:08 695.14 695.19 695.14 695.16 70.1K
15:09 695.09 695.11 695.09 695.11 34.9K
15:10 695.11 695.20 695.11 695.20 31.8K
15:11 695.17 695.24 695.16 695.24 33.4K
15:12 695.23 695.28 695.23 695.28 19.1K
15:13 695.36 695.36 695.32 695.32 19.1K
15:14 695.36 695.38 695.34 695.38 51.4K
15:15 695.40 695.46 695.39 695.46 21.3K
15:16 695.51 695.59 695.51 695.51 40.6K
15:17 695.49 695.55 695.49 695.55 11.3K
15:18 695.55 695.55 695.51 695.55 24.5K
15:19 695.47 695.47 695.43 695.43 326.9K
15:20 695.47 695.50 695.47 695.47 70.0K
15:21 695.47 695.53 695.47 695.53 20.4K
15:22 695.54 695.54 695.38 695.38 25.3K
15:23 695.40 695.47 695.37 695.37 439.3K
15:24 695.35 695.38 695.26 695.26 55.3K
15:25 695.28 695.40 695.28 695.31 23.4K
15:26 695.30 695.36 695.30 695.36 395.6K
15:27 695.38 695.38 695.27 695.32 30.4K
15:28 695.33 695.36 695.33 695.36 21.8K
15:29 695.36 695.38 695.35 695.35 46.4K
15:30 695.34 695.34 695.23 695.23 24.1K
15:31 695.23 695.24 695.17 695.24 29.5K
15:32 695.21 695.21 695.18 695.19 115.2K
15:33 695.20 695.20 695.12 695.12 67.8K
15:34 695.17 695.17 695.08 695.08 324.0K
15:35 695.10 695.17 695.10 695.16 20.3K
15:36 695.08 695.14 695.08 695.14 22.8K
15:37 695.24 695.46 695.24 695.46 15.3K
15:38 695.49 695.49 695.45 695.45 27.7K
15:39 695.44 695.47 695.39 695.39 27.8K
15:40 695.42 695.46 695.42 695.46 14.2K
15:41 695.49 695.63 695.32 695.32 15.8K
15:42 695.33 695.44 695.33 695.44 124.1K
15:43 695.44 695.44 695.39 695.40 43.6K
15:44 695.36 695.45 695.36 695.40 95.6K
15:45 695.35 695.43 695.33 695.33 34.5K
15:46 695.28 695.38 695.28 695.33 129.2K
15:47 695.33 695.35 695.29 695.29 39.1K
15:48 695.35 695.43 695.35 695.43 38.2K
15:49 695.44 695.47 695.43 695.47 17.9K
15:50 695.48 695.54 695.46 695.49 67.0K
15:51 695.52 695.64 695.52 695.59 36.3K
15:52 695.62 695.63 695.58 695.63 41.4K
15:53 695.53 695.60 695.53 695.56 47.0K
15:54 695.64 695.64 695.57 695.62 32.3K
15:55 695.65 695.65 695.52 695.64 33.5K
15:56 695.61 695.61 695.60 695.60 42.6K
15:57 695.67 695.70 695.67 695.70 160.3K
15:58 695.74 695.85 695.74 695.85 64.4K
15:59 695.84 695.90 695.84 695.90 74.3K
16:00 696.64 696.64 696.57 696.59 179.8K
16:01 696.59 696.59 696.54 696.54 1,003.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし