S

GSPSTNC
🏛️ カナダ →
701.56
最終更新: 2025-09-30
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
09:30 696.88 696.88 696.71 696.79 241.7K
09:31 696.75 696.76 696.69 696.76 25.8K
09:32 696.75 696.75 696.62 696.66 24.0K
09:33 696.63 696.63 696.20 696.20 9.1K
09:34 696.18 696.22 696.13 696.13 32.6K
09:35 696.11 696.27 696.11 696.27 23.4K
09:36 696.29 696.30 696.21 696.21 36.1K
09:37 696.21 696.25 696.20 696.25 56.7K
09:38 696.31 696.32 696.22 696.22 31.3K
09:39 696.27 696.27 696.17 696.17 35.2K
09:40 696.33 696.36 696.28 696.36 12.0K
09:41 696.36 696.45 696.36 696.37 14.8K
09:42 696.41 696.45 696.36 696.40 17.1K
09:43 696.37 696.46 696.34 696.46 12.0K
09:44 696.45 696.45 696.39 696.45 6.1K
09:45 696.43 696.43 696.31 696.33 7.9K
09:46 696.34 696.49 696.30 696.49 22.5K
09:47 696.37 696.38 696.34 696.38 28.5K
09:48 696.38 696.39 696.34 696.39 18.9K
09:49 696.35 696.38 696.34 696.38 43.1K
09:50 696.35 696.39 696.35 696.38 11.3K
09:51 696.35 696.36 696.26 696.35 13.2K
09:52 696.38 696.40 696.38 696.38 20.6K
09:53 696.33 696.41 696.33 696.34 23.3K
09:54 696.34 696.35 696.31 696.35 12.0K
09:55 696.37 696.43 696.36 696.43 14.9K
09:56 696.38 696.42 696.36 696.36 13.4K
09:57 696.38 696.41 696.38 696.41 15.5K
09:58 696.39 696.44 696.39 696.44 18.3K
09:59 696.44 696.52 696.44 696.52 17.0K
10:00 696.49 696.53 696.49 696.53 15.2K
10:01 696.51 696.51 696.47 696.51 18.8K
10:02 696.50 696.60 696.49 696.60 18.0K
10:03 696.50 696.66 696.47 696.66 33.7K
10:04 696.56 696.72 696.56 696.67 12.9K
10:05 696.69 696.69 696.56 696.56 14.6K
10:06 696.62 696.63 696.53 696.58 17.5K
10:07 696.56 696.57 696.56 696.57 14.5K
10:08 696.56 696.56 696.51 696.51 31.8K
10:09 696.54 696.62 696.54 696.62 19.6K
10:10 696.53 696.59 696.53 696.55 85.1K
10:11 696.61 696.61 696.48 696.49 37.7K
10:12 696.48 696.55 696.44 696.55 51.3K
10:13 696.59 696.59 696.51 696.55 14.1K
10:14 696.50 696.53 696.50 696.53 24.8K
10:15 696.49 696.49 696.46 696.46 18.3K
10:16 696.47 696.48 696.43 696.43 36.7K
10:17 696.39 696.39 696.34 696.34 12.8K
10:18 696.34 696.34 696.29 696.29 29.8K
10:19 696.36 696.43 696.33 696.43 9.2K
10:20 696.38 696.49 696.38 696.49 19.0K
10:21 696.56 696.56 696.48 696.49 15.3K
10:22 696.50 696.51 696.44 696.44 10.8K
10:23 696.43 696.43 696.40 696.42 93.1K
10:24 696.40 696.40 696.33 696.33 26.3K
10:25 696.33 696.34 696.33 696.34 19.0K
10:26 696.34 696.37 696.30 696.30 68.8K
10:27 696.30 696.30 696.20 696.24 10.9K
10:28 696.22 696.22 696.19 696.20 108.0K
10:29 696.20 696.23 696.20 696.23 24.6K
10:30 696.20 696.29 696.15 696.15 17.4K
10:31 696.17 696.20 696.17 696.20 35.0K
10:32 696.20 696.22 696.20 696.21 19.6K
10:33 696.28 696.35 696.28 696.35 28.1K
10:34 696.41 696.41 696.37 696.37 13.9K
10:35 696.35 696.35 696.33 696.33 32.4K
10:36 696.23 696.26 696.22 696.26 11.2K
10:37 696.27 696.34 696.26 696.26 20.5K
10:38 696.29 696.29 696.15 696.28 16.1K
10:39 696.28 696.28 696.23 696.28 21.4K
10:40 696.28 696.29 696.26 696.26 15.8K
10:41 696.26 696.26 696.20 696.20 26.2K
10:42 696.22 696.25 696.22 696.24 27.2K
10:43 696.27 696.35 696.27 696.35 15.1K
10:44 696.20 696.28 696.20 696.28 28.6K
10:45 696.26 696.40 696.26 696.40 18.9K
10:46 696.40 696.43 696.37 696.40 27.6K
10:47 696.43 696.43 696.36 696.42 20.0K
10:48 696.43 696.57 696.35 696.57 15.5K
10:49 696.58 696.61 696.57 696.61 10.9K
10:50 696.54 696.64 696.54 696.64 18.9K
10:51 696.59 696.59 696.47 696.57 17.8K
10:52 696.52 696.56 696.46 696.56 13.3K
10:53 696.56 696.56 696.49 696.56 15.5K
10:54 696.58 696.58 696.53 696.53 39.0K
10:55 696.55 696.58 696.40 696.51 47.8K
10:56 696.47 696.48 696.45 696.48 12.4K
10:57 696.37 696.43 696.32 696.43 19.9K
10:58 696.35 696.35 696.34 696.35 16.0K
10:59 696.32 696.36 696.32 696.34 24.2K
11:00 696.34 696.35 696.32 696.32 15.8K
11:01 696.32 696.38 696.32 696.38 37.4K
11:02 696.38 696.39 696.36 696.36 23.2K
11:03 696.41 696.53 696.41 696.53 8.6K
11:04 696.43 696.48 696.43 696.48 60.1K
11:05 696.54 696.54 696.45 696.48 10.1K
11:06 696.50 696.53 696.48 696.53 15.6K
11:07 696.47 696.52 696.47 696.50 22.5K
11:08 696.59 696.67 696.59 696.67 43.5K
11:09 696.58 696.67 696.58 696.67 16.9K
11:10 696.70 696.72 696.69 696.72 30.3K
11:11 696.71 696.88 696.71 696.88 39.6K
11:12 696.84 696.88 696.81 696.88 25.0K
11:13 696.80 696.89 696.80 696.89 12.9K
11:14 696.87 696.94 696.84 696.84 11.3K
11:15 696.88 696.88 696.82 696.84 14.0K
11:16 696.86 696.86 696.72 696.72 19.9K
11:17 696.77 696.80 696.77 696.78 23.0K
11:18 696.82 696.82 696.78 696.80 20.6K
11:19 696.82 696.86 696.82 696.86 137.0K
11:20 696.85 696.85 696.77 696.77 28.5K
11:21 696.76 696.76 696.66 696.71 15.9K
11:22 696.72 696.72 696.66 696.66 71.2K
11:23 696.65 696.68 696.64 696.64 19.5K
11:24 696.66 696.66 696.58 696.58 34.1K
11:25 696.58 696.65 696.58 696.64 140.0K
11:26 696.64 696.68 696.63 696.63 20.0K
11:27 696.65 696.65 696.63 696.63 18.2K
11:28 696.58 696.68 696.58 696.66 15.4K
11:29 696.62 696.63 696.62 696.63 22.9K
11:30 696.70 696.70 696.66 696.66 23.2K
11:31 696.66 696.66 696.62 696.62 16.2K
11:32 696.57 696.59 696.57 696.59 13.6K
11:33 696.56 696.57 696.56 696.57 19.3K
11:34 696.60 696.63 696.60 696.61 24.4K
11:35 696.57 696.60 696.57 696.57 134.2K
11:36 696.60 696.63 696.60 696.63 15.1K
11:37 696.57 696.58 696.56 696.57 29.6K
11:38 696.59 696.65 696.59 696.65 15.1K
11:39 696.65 696.65 696.64 696.64 32.4K
11:40 696.67 696.67 696.63 696.63 15.1K
11:41 696.64 696.64 696.53 696.53 31.1K
11:42 696.53 696.58 696.50 696.50 22.2K
11:43 696.50 696.57 696.50 696.52 27.6K
11:44 696.56 696.58 696.56 696.56 59.1K
11:45 696.58 696.63 696.58 696.63 20.2K
11:46 696.63 696.63 696.60 696.62 30.7K
11:47 696.62 696.66 696.62 696.66 15.0K
11:48 696.67 696.68 696.67 696.68 28.8K
11:49 696.67 696.70 696.62 696.70 24.6K
11:50 696.73 696.75 696.71 696.75 266.3K
11:51 696.77 696.77 696.70 696.76 21.8K
11:52 696.72 696.77 696.72 696.77 27.6K
11:53 696.77 696.80 696.75 696.75 21.9K
11:54 696.77 696.78 696.75 696.78 30.6K
11:55 696.78 696.83 696.76 696.76 16.2K
11:56 696.74 696.77 696.73 696.77 24.0K
11:57 696.77 696.79 696.74 696.78 28.5K
11:58 696.78 696.78 696.74 696.75 23.7K
11:59 696.75 696.80 696.75 696.80 48.8K
12:00 696.80 696.80 696.75 696.77 34.1K
12:01 696.78 696.80 696.74 696.74 1,154.1K
12:02 696.73 696.77 696.73 696.77 18.2K
12:03 696.74 696.79 696.74 696.76 19.1K
12:04 696.71 696.77 696.71 696.77 29.9K
12:05 696.79 696.81 696.79 696.80 20.1K
12:06 696.80 696.80 696.80 696.80 10.4K
12:07 696.80 696.83 696.80 696.81 5.0K
12:08 696.79 696.82 696.79 696.80 11.5K
12:09 696.79 696.81 696.75 696.75 27.4K
12:10 696.75 696.78 696.73 696.74 13.8K
12:11 696.77 696.85 696.77 696.82 11.2K
12:12 696.82 696.82 696.77 696.79 6.3K
12:13 696.78 696.78 696.76 696.76 23.1K
12:14 696.76 696.79 696.75 696.75 39.3K
12:15 696.80 696.80 696.77 696.77 23.6K
12:16 696.83 696.83 696.79 696.81 22.8K
12:17 696.84 696.85 696.83 696.85 19.7K
12:18 696.83 696.89 696.83 696.83 22.8K
12:19 696.85 696.90 696.85 696.87 18.1K
12:20 696.87 696.91 696.86 696.87 27.1K
12:21 696.90 696.96 696.90 696.96 29.8K
12:22 697.01 697.02 696.99 697.02 35.1K
12:23 696.90 696.94 696.90 696.91 20.8K
12:24 696.90 696.91 696.90 696.91 25.0K
12:25 696.91 696.93 696.91 696.93 27.8K
12:26 696.93 696.96 696.93 696.96 35.6K
12:27 696.96 696.97 696.96 696.97 27.9K
12:28 696.98 696.99 696.96 696.96 21.7K
12:29 697.04 697.04 696.98 697.00 18.1K
12:30 697.00 697.00 696.98 696.99 16.8K
12:31 696.99 697.07 696.99 697.07 20.5K
12:32 697.02 697.06 697.02 697.04 35.3K
12:33 697.05 697.05 697.04 697.04 28.4K
12:34 697.04 697.04 696.99 697.01 25.9K
12:35 696.99 697.05 696.99 697.00 12.3K
12:36 697.03 697.07 697.03 697.07 15.5K
12:37 696.98 697.00 696.98 696.99 12.2K
12:38 696.98 697.01 696.97 697.01 26.4K
12:39 697.01 697.03 696.98 697.03 19.7K
12:40 697.05 697.14 697.01 697.14 22.0K
12:41 697.15 697.20 697.15 697.15 10.5K
12:42 697.16 697.16 697.16 697.16 22.8K
12:43 697.16 697.16 697.15 697.15 32.9K
12:44 697.12 697.18 697.12 697.14 14.7K
12:45 697.18 697.18 697.18 697.18 24.7K
12:46 697.21 697.21 697.13 697.15 69.7K
12:47 697.18 697.21 697.18 697.19 22.9K
12:48 697.21 697.21 697.21 697.21 10.8K
12:49 697.20 697.20 697.20 697.20 53.5K
12:50 697.20 697.20 697.18 697.18 17.2K
12:51 697.18 697.18 697.14 697.14 21.1K
12:52 697.14 697.16 697.14 697.16 14.7K
12:53 697.17 697.17 697.16 697.17 9.6K
12:54 697.17 697.17 697.17 697.17 14.3K
12:55 697.18 697.21 697.18 697.21 49.1K
12:56 697.21 697.21 697.17 697.17 14.1K
12:57 697.20 697.21 697.20 697.20 16.5K
12:58 697.16 697.22 697.15 697.22 16.5K
12:59 697.18 697.19 697.16 697.19 40.4K
13:00 697.21 697.25 697.21 697.25 17.8K
13:01 697.26 697.26 697.22 697.23 23.5K
13:02 697.23 697.23 697.22 697.22 28.5K
13:03 697.22 697.22 697.20 697.21 33.2K
13:04 697.21 697.21 697.15 697.20 17.8K
13:05 697.22 697.26 697.22 697.25 32.2K
13:06 697.21 697.27 697.21 697.22 21.4K
13:07 697.25 697.27 697.24 697.27 65.8K
13:08 697.27 697.30 697.25 697.25 23.5K
13:09 697.22 697.25 697.22 697.25 76.1K
13:10 697.25 697.36 697.23 697.36 23.0K
13:11 697.33 697.34 697.28 697.34 40.9K
13:12 697.35 697.41 697.35 697.36 17.8K
13:13 697.36 697.41 697.36 697.41 12.6K
13:14 697.44 697.46 697.44 697.44 12.5K
13:15 697.45 697.46 697.45 697.46 20.8K
13:16 697.47 697.48 697.42 697.48 38.6K
13:17 697.45 697.45 697.39 697.43 50.2K
13:18 697.47 697.53 697.47 697.53 30.6K
13:19 697.57 697.61 697.57 697.61 21.7K
13:20 697.56 697.59 697.56 697.59 44.7K
13:21 697.60 697.62 697.59 697.61 46.3K
13:22 697.65 697.65 697.60 697.65 29.5K
13:23 697.65 697.65 697.54 697.54 23.3K
13:24 697.52 697.52 697.49 697.51 13.1K
13:25 697.51 697.57 697.51 697.57 13.5K
13:26 697.56 697.56 697.55 697.55 19.7K
13:27 697.55 697.60 697.54 697.60 27.7K
13:28 697.55 697.63 697.55 697.63 22.2K
13:29 697.54 697.62 697.54 697.59 17.2K
13:30 697.55 697.58 697.54 697.58 23.4K
13:31 697.59 697.61 697.53 697.53 12.8K
13:32 697.49 697.59 697.49 697.55 53.4K
13:33 697.60 697.61 697.58 697.61 13.1K
13:34 697.60 697.61 697.60 697.61 28.2K
13:35 697.57 697.58 697.57 697.58 15.4K
13:36 697.58 697.61 697.55 697.55 18.9K
13:37 697.58 697.63 697.58 697.63 71.6K
13:38 697.59 697.61 697.59 697.60 46.3K
13:39 697.55 697.59 697.55 697.57 21.4K
13:40 697.56 697.63 697.56 697.61 35.6K
13:41 697.62 697.68 697.62 697.67 28.0K
13:42 697.69 697.69 697.61 697.66 32.3K
13:43 697.67 697.72 697.67 697.72 38.3K
13:44 697.73 697.73 697.71 697.72 29.5K
13:45 697.69 697.74 697.69 697.69 22.6K
13:46 697.69 697.76 697.69 697.76 23.6K
13:47 697.70 697.77 697.70 697.77 14.9K
13:48 697.80 697.82 697.80 697.82 34.8K
13:49 697.85 697.93 697.85 697.93 48.0K
13:50 697.89 697.90 697.87 697.89 13.7K
13:51 697.89 697.89 697.83 697.88 30.4K
13:52 697.97 698.06 697.97 698.04 52.9K
13:53 698.03 698.05 698.02 698.02 25.6K
13:54 698.04 698.04 697.99 698.03 16.1K
13:55 698.03 698.03 698.03 698.03 15.7K
13:56 698.02 698.02 698.02 698.02 24.5K
13:57 698.03 698.07 697.97 698.07 28.7K
13:58 698.00 698.02 697.97 698.01 40.9K
13:59 698.03 698.03 697.98 698.00 22.2K
14:00 698.01 698.03 697.98 698.03 22.5K
14:01 698.05 698.08 698.05 698.06 27.4K
14:02 698.09 698.12 698.09 698.12 30.3K
14:03 698.16 698.23 698.16 698.23 27.6K
14:04 698.20 698.22 698.20 698.22 17.9K
14:05 698.20 698.20 698.16 698.16 30.2K
14:06 698.18 698.19 698.18 698.19 34.7K
14:07 698.18 698.22 698.18 698.22 19.9K
14:08 698.17 698.19 698.17 698.19 22.4K
14:09 698.14 698.20 698.14 698.20 27.1K
14:10 698.13 698.17 698.13 698.14 27.7K
14:11 698.15 698.17 698.10 698.10 73.4K
14:12 698.09 698.09 698.01 698.01 30.8K
14:13 698.03 698.11 698.02 698.11 130.8K
14:14 698.08 698.09 698.08 698.09 27.3K
14:15 698.09 698.12 698.07 698.09 30.7K
14:16 698.14 698.14 698.07 698.07 26.0K
14:17 698.00 698.03 698.00 698.03 27.8K
14:18 698.04 698.04 698.01 698.01 21.1K
14:19 697.99 698.05 697.99 698.02 28.6K
14:20 698.02 698.02 697.98 697.98 23.4K
14:21 697.98 698.06 697.98 698.06 40.0K
14:22 698.03 698.08 698.03 698.08 21.7K
14:23 698.07 698.12 698.07 698.11 32.4K
14:24 698.07 698.12 698.03 698.03 27.3K
14:25 698.02 698.08 698.00 698.02 22.4K
14:26 698.01 698.06 698.01 698.06 22.9K
14:27 698.03 698.13 698.03 698.13 15.6K
14:28 698.12 698.12 697.98 697.98 35.5K
14:29 697.98 698.10 697.98 698.10 20.5K
14:30 698.12 698.12 698.08 698.08 16.5K
14:31 698.07 698.11 698.07 698.11 32.1K
14:32 698.06 698.13 698.06 698.13 32.1K
14:33 698.16 698.16 698.13 698.13 36.9K
14:34 698.15 698.22 698.14 698.18 29.9K
14:35 698.20 698.30 698.20 698.29 12.0K
14:36 698.27 698.34 698.27 698.34 33.4K
14:37 698.33 698.34 698.32 698.32 18.2K
14:38 698.35 698.35 698.29 698.29 251.4K
14:39 698.32 698.34 698.32 698.33 37.0K
14:40 698.30 698.32 698.27 698.27 21.0K
14:41 698.29 698.32 698.29 698.30 37.8K
14:42 698.31 698.34 698.30 698.34 28.2K
14:43 698.35 698.35 698.34 698.34 21.8K
14:44 698.33 698.37 698.33 698.37 22.8K
14:45 698.37 698.41 698.36 698.36 17.4K
14:46 698.36 698.37 698.32 698.36 30.8K
14:47 698.39 698.39 698.36 698.36 129.1K
14:48 698.36 698.37 698.35 698.36 31.3K
14:49 698.33 698.36 698.30 698.31 47.8K
14:50 698.31 698.33 698.31 698.32 23.8K
14:51 698.29 698.34 698.29 698.31 21.7K
14:52 698.38 698.39 698.37 698.39 26.1K
14:53 698.38 698.38 698.35 698.35 20.6K
14:54 698.32 698.34 698.32 698.32 31.4K
14:55 698.32 698.36 698.32 698.32 30.8K
14:56 698.34 698.34 698.30 698.32 67.6K
14:57 698.30 698.32 698.29 698.30 19.8K
14:58 698.30 698.30 698.25 698.25 22.1K
14:59 698.26 698.30 698.26 698.26 35.6K
15:00 698.22 698.23 698.22 698.23 33.4K
15:01 698.17 698.26 698.17 698.17 32.6K
15:02 698.21 698.24 698.20 698.20 23.0K
15:03 698.23 698.28 698.23 698.25 22.5K
15:04 698.29 698.32 698.16 698.16 41.9K
15:05 698.16 698.23 698.16 698.23 59.9K
15:06 698.22 698.29 698.22 698.29 63.1K
15:07 698.28 698.31 698.28 698.30 18.2K
15:08 698.32 698.36 698.32 698.36 23.3K
15:09 698.34 698.34 698.31 698.31 22.3K
15:10 698.28 698.28 698.27 698.27 27.1K
15:11 698.28 698.29 698.28 698.28 47.3K
15:12 698.28 698.30 698.28 698.30 67.2K
15:13 698.30 698.35 698.30 698.30 28.8K
15:14 698.33 698.36 698.29 698.29 129.5K
15:15 698.29 698.30 698.28 698.28 21.4K
15:16 698.30 698.30 698.26 698.26 47.4K
15:17 698.22 698.22 698.17 698.17 19.6K
15:18 698.20 698.20 698.16 698.17 38.6K
15:19 698.17 698.17 698.14 698.16 34.0K
15:20 698.16 698.16 698.10 698.10 16.4K
15:21 698.11 698.11 698.04 698.05 38.3K
15:22 698.05 698.11 698.05 698.11 64.3K
15:23 698.12 698.14 698.12 698.14 37.5K
15:24 698.07 698.15 698.07 698.15 33.3K
15:25 698.16 698.16 698.07 698.07 44.0K
15:26 698.18 698.18 698.13 698.13 44.7K
15:27 698.13 698.13 698.10 698.10 25.0K
15:28 698.11 698.12 698.04 698.04 87.3K
15:29 698.06 698.06 697.99 697.99 55.5K
15:30 697.99 698.00 697.99 698.00 91.2K
15:31 698.00 698.11 698.00 698.11 51.1K
15:32 698.10 698.10 698.02 698.02 30.0K
15:33 698.04 698.08 698.04 698.07 51.9K
15:34 698.06 698.06 698.03 698.03 60.1K
15:35 698.02 698.03 698.01 698.03 24.8K
15:36 698.02 698.08 698.02 698.08 35.5K
15:37 698.08 698.08 698.00 698.01 25.1K
15:38 697.99 698.00 697.99 698.00 41.4K
15:39 698.00 698.01 697.99 697.99 34.7K
15:40 698.01 698.01 697.99 698.00 27.3K
15:41 698.01 698.01 697.98 697.99 49.0K
15:42 697.97 698.08 697.97 698.08 39.6K
15:43 698.08 698.10 698.04 698.08 48.9K
15:44 698.04 698.14 698.04 698.14 32.9K
15:45 698.17 698.22 698.17 698.19 39.0K
15:46 698.20 698.30 698.20 698.21 172.5K
15:47 698.19 698.26 698.19 698.23 35.7K
15:48 698.18 698.29 698.18 698.29 64.3K
15:49 698.25 698.27 698.25 698.25 58.9K
15:50 698.58 698.58 698.49 698.56 669.0K
15:51 698.59 698.59 698.47 698.47 132.3K
15:52 698.45 698.45 698.35 698.44 125.1K
15:53 698.44 698.59 698.44 698.59 149.1K
15:54 698.54 698.59 698.54 698.57 93.5K
15:55 698.58 698.58 698.35 698.48 148.3K
15:56 698.51 698.57 698.51 698.55 149.6K
15:57 698.61 698.69 698.59 698.69 141.0K
15:58 698.67 698.75 698.67 698.71 140.6K
15:59 698.73 698.75 698.66 698.66 254.6K
16:00 698.92 698.92 698.83 698.83 9,364.9K
16:01 698.81 698.83 698.78 698.78 938.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし