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
09:30 695.85 695.85 695.77 695.77 335.9K
09:31 695.74 695.82 695.68 695.68 26.6K
09:32 695.70 695.70 695.23 695.29 72.4K
09:33 695.26 695.28 695.17 695.28 21.4K
09:34 695.23 695.30 695.10 695.10 26.4K
09:35 695.04 695.04 694.99 694.99 31.4K
09:36 695.00 695.02 694.97 694.97 22.2K
09:37 694.99 695.01 694.97 695.01 29.9K
09:38 695.09 695.25 695.09 695.25 22.7K
09:39 695.24 695.24 695.15 695.15 23.7K
09:40 695.12 695.16 695.06 695.06 29.4K
09:41 695.01 695.04 694.91 694.91 24.6K
09:42 694.89 695.02 694.87 695.02 61.1K
09:43 694.99 694.99 694.67 694.67 54.0K
09:44 694.66 694.75 694.61 694.73 46.5K
09:45 694.65 694.65 694.56 694.58 30.4K
09:46 694.55 694.67 694.53 694.67 34.2K
09:47 694.74 694.80 694.74 694.80 32.6K
09:48 694.77 694.77 694.66 694.69 21.8K
09:49 694.70 694.70 694.56 694.56 25.5K
09:50 694.64 694.64 694.55 694.56 17.8K
09:51 694.57 694.71 694.47 694.71 24.9K
09:52 694.66 694.66 694.49 694.49 19.3K
09:53 694.48 694.48 694.42 694.46 51.8K
09:54 694.47 694.50 694.46 694.49 23.2K
09:55 694.48 694.48 694.25 694.28 35.9K
09:56 694.33 694.33 694.23 694.28 51.6K
09:57 694.16 694.23 694.16 694.23 19.1K
09:58 694.22 694.22 694.07 694.07 34.4K
09:59 694.07 694.07 694.01 694.01 17.9K
10:00 693.92 693.92 693.78 693.78 55.5K
10:01 693.79 693.86 693.73 693.73 86.3K
10:02 693.76 693.76 693.64 693.64 60.3K
10:03 693.57 693.70 693.57 693.70 41.1K
10:04 693.63 693.63 693.56 693.56 40.6K
10:05 693.63 693.63 693.53 693.53 125.5K
10:06 693.52 693.67 693.52 693.67 30.4K
10:07 693.55 693.68 693.55 693.68 22.4K
10:08 693.67 693.72 693.62 693.72 20.2K
10:09 693.76 693.76 693.72 693.75 22.1K
10:10 693.74 693.79 693.72 693.72 76.5K
10:11 693.70 693.75 693.70 693.70 36.2K
10:12 693.77 693.85 693.73 693.85 27.0K
10:13 693.81 693.83 693.80 693.80 36.9K
10:14 693.84 693.84 693.68 693.73 12.3K
10:15 693.68 693.73 693.64 693.71 32.2K
10:16 693.68 693.86 693.68 693.86 40.2K
10:17 693.72 693.81 693.72 693.80 30.4K
10:18 693.79 693.82 693.70 693.70 25.4K
10:19 693.68 693.82 693.68 693.80 25.8K
10:20 693.81 693.83 693.80 693.80 16.6K
10:21 693.83 693.83 693.70 693.70 18.9K
10:22 693.72 694.08 693.72 694.04 17.4K
10:23 694.05 694.05 693.96 693.96 51.8K
10:24 693.92 694.01 693.90 693.90 28.0K
10:25 693.90 693.91 693.83 693.86 22.3K
10:26 693.87 693.98 693.87 693.94 93.3K
10:27 693.92 694.11 693.92 694.11 35.3K
10:28 694.05 694.08 694.05 694.06 12.7K
10:29 694.07 694.11 694.06 694.06 26.3K
10:30 694.00 694.07 694.00 694.04 14.2K
10:31 694.17 694.29 694.17 694.29 33.8K
10:32 694.24 694.29 694.24 694.29 18.0K
10:33 694.27 694.39 694.27 694.34 6.8K
10:34 694.40 694.40 694.35 694.36 23.4K
10:35 694.39 694.41 694.31 694.33 21.0K
10:36 694.33 694.33 694.28 694.28 17.2K
10:37 694.33 694.33 694.30 694.30 13.6K
10:38 694.32 694.39 694.32 694.37 15.2K
10:39 694.40 694.40 694.37 694.39 30.9K
10:40 694.47 694.47 694.41 694.45 19.9K
10:41 694.41 694.41 694.35 694.35 10.9K
10:42 694.38 694.38 694.37 694.37 15.1K
10:43 694.30 694.42 694.30 694.31 25.4K
10:44 694.39 694.39 694.24 694.24 32.5K
10:45 694.27 694.27 694.19 694.19 35.7K
10:46 694.17 694.24 694.17 694.21 23.5K
10:47 694.19 694.21 694.16 694.21 21.1K
10:48 694.24 694.33 694.24 694.33 19.5K
10:49 694.38 694.38 694.22 694.26 26.0K
10:50 694.38 694.45 694.33 694.40 11.1K
10:51 694.41 694.50 694.41 694.47 13.8K
10:52 694.54 694.54 694.42 694.42 47.9K
10:53 694.37 694.39 694.36 694.39 10.9K
10:54 694.47 694.48 694.44 694.44 18.8K
10:55 694.41 694.53 694.41 694.53 14.5K
10:56 694.30 694.40 694.30 694.40 21.2K
10:57 694.35 694.44 694.35 694.44 40.7K
10:58 694.44 694.44 694.36 694.37 18.3K
10:59 694.35 694.36 694.26 694.26 17.0K
11:00 694.26 694.32 694.26 694.30 10.2K
11:01 694.27 694.33 694.27 694.31 13.9K
11:02 694.28 694.32 694.28 694.32 29.8K
11:03 694.36 694.39 694.36 694.36 9.2K
11:04 694.43 694.44 694.41 694.44 23.4K
11:05 694.46 694.53 694.46 694.46 19.8K
11:06 694.48 694.53 694.47 694.47 18.5K
11:07 694.42 694.55 694.42 694.55 15.8K
11:08 694.50 694.50 694.45 694.45 33.7K
11:09 694.47 694.47 694.41 694.46 9.5K
11:10 694.42 694.44 694.35 694.35 34.9K
11:11 694.37 694.37 694.24 694.24 25.0K
11:12 694.24 694.25 694.24 694.25 89.0K
11:13 694.32 694.35 694.26 694.30 12.1K
11:14 694.35 694.35 694.29 694.29 27.3K
11:15 694.33 694.33 694.18 694.18 42.9K
11:16 694.17 694.22 694.17 694.22 41.7K
11:17 694.17 694.26 694.17 694.18 56.4K
11:18 694.17 694.31 694.17 694.31 26.4K
11:19 694.26 694.32 694.26 694.32 41.3K
11:20 694.30 694.32 694.25 694.32 22.8K
11:21 694.24 694.30 694.24 694.30 92.6K
11:22 694.31 694.31 694.24 694.24 22.3K
11:23 694.23 694.24 694.08 694.08 39.7K
11:24 694.14 694.23 694.14 694.23 18.5K
11:25 694.22 694.29 694.22 694.23 20.9K
11:26 694.27 694.28 694.23 694.28 18.4K
11:27 694.26 694.33 694.23 694.33 18.5K
11:28 694.41 694.41 694.23 694.26 19.0K
11:29 694.28 694.29 694.27 694.29 23.4K
11:30 694.24 694.24 694.17 694.20 17.6K
11:31 694.20 694.22 694.19 694.19 9.5K
11:32 694.18 694.18 694.13 694.13 15.9K
11:33 694.10 694.18 694.10 694.14 14.7K
11:34 694.06 694.11 694.06 694.07 19.0K
11:35 694.13 694.13 693.99 693.99 10.5K
11:36 694.05 694.07 694.02 694.02 11.2K
11:37 694.03 694.05 694.00 694.05 19.6K
11:38 694.02 694.04 694.02 694.04 35.8K
11:39 694.07 694.07 694.04 694.07 6.5K
11:40 694.08 694.08 694.03 694.03 27.0K
11:41 693.99 694.06 693.99 694.06 12.9K
11:42 694.06 694.12 694.02 694.02 21.2K
11:43 694.10 694.12 694.10 694.12 15.0K
11:44 694.09 694.10 694.05 694.05 18.6K
11:45 694.08 694.08 693.99 693.99 24.4K
11:46 694.01 694.17 694.01 694.17 13.7K
11:47 694.16 694.16 694.12 694.13 22.7K
11:48 694.13 694.21 694.13 694.21 90.1K
11:49 694.16 694.16 694.14 694.15 28.7K
11:50 694.18 694.18 694.12 694.15 18.8K
11:51 694.15 694.15 694.05 694.12 8.3K
11:52 694.06 694.10 694.06 694.09 10.6K
11:53 694.06 694.09 694.06 694.09 14.5K
11:54 694.02 694.06 694.00 694.06 24.3K
11:55 694.07 694.08 694.06 694.08 33.7K
11:56 694.08 694.08 694.00 694.00 16.0K
11:57 693.97 693.99 693.91 693.91 18.5K
11:58 693.91 693.94 693.86 693.86 55.0K
11:59 693.90 693.94 693.90 693.94 15.2K
12:00 693.96 693.96 693.95 693.96 22.9K
12:01 693.99 694.03 693.99 694.01 11.1K
12:02 694.05 694.05 694.00 694.00 67.1K
12:03 693.98 694.03 693.98 693.98 33.4K
12:04 693.99 693.99 693.94 693.99 74.8K
12:05 693.98 693.99 693.98 693.99 64.2K
12:06 693.98 694.04 693.98 694.02 11.1K
12:07 694.02 694.08 693.99 694.08 10.2K
12:08 694.06 694.06 693.98 693.98 15.4K
12:09 694.01 694.01 693.98 693.98 32.3K
12:10 693.98 694.00 693.98 693.99 18.6K
12:11 694.03 694.03 694.02 694.02 13.2K
12:12 694.04 694.07 694.03 694.07 12.2K
12:13 694.07 694.13 694.07 694.13 39.2K
12:14 694.07 694.09 694.04 694.04 8.8K
12:15 694.03 694.03 694.01 694.02 14.3K
12:16 694.02 694.15 694.02 694.15 46.1K
12:17 694.15 694.20 694.15 694.17 5.6K
12:18 694.17 694.17 694.10 694.12 16.5K
12:19 694.12 694.12 694.09 694.11 10.8K
12:20 694.16 694.17 694.11 694.17 9.4K
12:21 694.16 694.18 694.16 694.18 7.7K
12:22 694.16 694.16 694.14 694.16 13.7K
12:23 694.18 694.22 694.15 694.22 72.1K
12:24 694.19 694.22 694.17 694.22 20.6K
12:25 694.17 694.26 694.17 694.26 16.4K
12:26 694.32 694.32 694.28 694.31 90.8K
12:27 694.24 694.35 694.24 694.35 18.9K
12:28 694.32 694.34 694.29 694.32 4.8K
12:29 694.29 694.31 694.24 694.31 157.0K
12:30 694.30 694.32 694.30 694.31 4.4K
12:31 694.33 694.33 694.31 694.31 13.1K
12:32 694.36 694.36 694.28 694.28 16.4K
12:33 694.32 694.34 694.29 694.34 15.5K
12:34 694.32 694.33 694.31 694.31 13.1K
12:35 694.28 694.28 694.26 694.27 12.7K
12:36 694.21 694.37 694.21 694.37 10.5K
12:37 694.29 694.44 694.27 694.44 9.1K
12:38 694.42 694.44 694.37 694.44 12.9K
12:39 694.47 694.47 694.41 694.45 25.5K
12:40 694.43 694.51 694.41 694.51 26.0K
12:41 694.51 694.56 694.50 694.50 14.4K
12:42 694.51 694.54 694.51 694.53 16.7K
12:43 694.54 694.54 694.49 694.49 7.5K
12:44 694.50 694.52 694.49 694.52 11.2K
12:45 694.49 694.49 694.49 694.49 7.9K
12:46 694.47 694.47 694.44 694.45 9.5K
12:47 694.48 694.48 694.42 694.42 31.8K
12:48 694.39 694.39 694.37 694.39 12.3K
12:49 694.40 694.44 694.40 694.40 17.4K
12:50 694.40 694.40 694.39 694.39 18.3K
12:51 694.40 694.41 694.37 694.37 16.4K
12:52 694.41 694.41 694.34 694.34 14.4K
12:53 694.37 694.40 694.33 694.33 13.9K
12:54 694.33 694.36 694.31 694.31 36.6K
12:55 694.34 694.43 694.34 694.43 7.7K
12:56 694.43 694.48 694.43 694.48 20.6K
12:57 694.45 694.47 694.39 694.39 13.4K
12:58 694.41 694.41 694.35 694.38 6.4K
12:59 694.40 694.45 694.40 694.45 17.2K
13:00 694.40 694.42 694.40 694.40 10.4K
13:01 694.40 694.44 694.40 694.40 5.1K
13:02 694.42 694.45 694.41 694.43 22.4K
13:03 694.42 694.44 694.42 694.44 17.4K
13:04 694.40 694.45 694.38 694.45 17.2K
13:05 694.45 694.49 694.45 694.46 14.4K
13:06 694.51 694.51 694.47 694.47 8.1K
13:07 694.49 694.53 694.49 694.52 7.5K
13:08 694.48 694.48 694.44 694.44 34.0K
13:09 694.44 694.51 694.44 694.48 16.8K
13:10 694.50 694.51 694.49 694.51 8.9K
13:11 694.41 694.47 694.41 694.47 6.4K
13:12 694.46 694.49 694.46 694.49 10.9K
13:13 694.53 694.64 694.53 694.64 12.4K
13:14 694.60 694.62 694.55 694.62 17.6K
13:15 694.60 694.62 694.60 694.61 16.1K
13:16 694.60 694.61 694.59 694.59 18.9K
13:17 694.64 694.64 694.58 694.58 12.6K
13:18 694.60 694.60 694.57 694.57 10.6K
13:19 694.53 694.56 694.53 694.55 9.9K
13:20 694.50 694.52 694.44 694.44 10.4K
13:21 694.46 694.46 694.40 694.40 13.9K
13:22 694.36 694.36 694.31 694.31 14.0K
13:23 694.29 694.29 694.28 694.28 5.9K
13:24 694.26 694.31 694.26 694.30 14.9K
13:25 694.37 694.37 694.35 694.36 9.4K
13:26 694.38 694.43 694.38 694.43 9.4K
13:27 694.43 694.46 694.43 694.45 29.6K
13:28 694.47 694.47 694.42 694.42 12.6K
13:29 694.43 694.43 694.35 694.39 11.1K
13:30 694.40 694.40 694.32 694.32 16.3K
13:31 694.31 694.38 694.31 694.38 13.7K
13:32 694.32 694.33 694.30 694.33 14.5K
13:33 694.33 694.33 694.32 694.33 8.5K
13:34 694.33 694.39 694.33 694.39 19.1K
13:35 694.39 694.40 694.39 694.40 7.1K
13:36 694.37 694.45 694.37 694.40 5.9K
13:37 694.40 694.41 694.40 694.41 13.1K
13:38 694.38 694.43 694.38 694.40 68.5K
13:39 694.42 694.42 694.35 694.35 21.1K
13:40 694.33 694.35 694.33 694.35 14.3K
13:41 694.33 694.33 694.30 694.32 20.5K
13:42 694.29 694.29 694.25 694.25 31.2K
13:43 694.23 694.25 694.23 694.23 11.3K
13:44 694.23 694.28 694.23 694.28 10.4K
13:45 694.27 694.28 694.22 694.28 28.1K
13:46 694.31 694.35 694.30 694.35 11.3K
13:47 694.33 694.34 694.33 694.34 18.8K
13:48 694.36 694.36 694.30 694.30 13.0K
13:49 694.31 694.31 694.31 694.31 33.0K
13:50 694.26 694.29 694.26 694.29 17.4K
13:51 694.32 694.32 694.31 694.31 17.6K
13:52 694.21 694.35 694.21 694.35 22.5K
13:53 694.35 694.38 694.35 694.37 11.9K
13:54 694.34 694.39 694.34 694.39 10.0K
13:55 694.34 694.37 694.34 694.37 15.3K
13:56 694.43 694.43 694.30 694.30 11.7K
13:57 694.30 694.31 694.29 694.31 13.4K
13:58 694.34 694.34 694.30 694.31 116.5K
13:59 694.31 694.31 694.28 694.31 11.9K
14:00 694.26 694.30 694.26 694.29 12.4K
14:01 694.29 694.29 694.28 694.29 101.8K
14:02 694.28 694.33 694.28 694.33 7.9K
14:03 694.36 694.36 694.28 694.28 16.2K
14:04 694.29 694.29 694.28 694.28 23.5K
14:05 694.34 694.34 694.30 694.30 33.9K
14:06 694.31 694.31 694.25 694.25 32.7K
14:07 694.25 694.32 694.25 694.32 18.6K
14:08 694.30 694.30 694.27 694.28 31.4K
14:09 694.26 694.30 694.24 694.24 32.7K
14:10 694.27 694.27 694.24 694.24 15.0K
14:11 694.28 694.29 694.28 694.29 15.4K
14:12 694.30 694.37 694.29 694.34 12.7K
14:13 694.34 694.34 694.25 694.25 6.6K
14:14 694.24 694.25 694.22 694.22 7.8K
14:15 694.22 694.22 694.18 694.20 9.6K
14:16 694.21 694.21 694.15 694.15 13.1K
14:17 694.16 694.16 694.12 694.12 36.3K
14:18 694.15 694.15 694.13 694.13 19.5K
14:19 694.15 694.15 694.13 694.15 30.5K
14:20 694.13 694.13 694.09 694.09 22.7K
14:21 694.10 694.14 694.07 694.14 47.7K
14:22 694.17 694.17 694.07 694.07 23.5K
14:23 694.14 694.14 694.07 694.07 13.0K
14:24 694.08 694.08 694.08 694.08 34.2K
14:25 694.10 694.10 694.06 694.08 15.4K
14:26 694.08 694.11 694.08 694.10 19.0K
14:27 694.07 694.07 694.04 694.04 17.2K
14:28 694.06 694.07 694.06 694.07 13.5K
14:29 694.07 694.07 694.01 694.01 14.9K
14:30 694.03 694.06 694.01 694.05 14.4K
14:31 694.02 694.07 694.02 694.04 25.7K
14:32 694.01 694.02 693.97 694.02 6.8K
14:33 694.01 694.01 693.98 694.00 33.1K
14:34 694.01 694.03 694.01 694.01 16.4K
14:35 693.99 694.02 693.99 694.01 13.7K
14:36 694.01 694.01 694.00 694.01 11.0K
14:37 694.03 694.03 693.96 694.01 12.3K
14:38 694.02 694.02 693.97 693.97 18.6K
14:39 694.02 694.02 693.96 693.96 28.7K
14:40 694.07 694.09 694.07 694.09 40.3K
14:41 694.09 694.09 694.04 694.09 13.4K
14:42 694.09 694.09 694.04 694.07 28.4K
14:43 694.08 694.09 694.07 694.07 18.8K
14:44 694.08 694.13 694.08 694.13 12.8K
14:45 694.11 694.12 694.10 694.12 29.0K
14:46 694.14 694.26 694.14 694.26 19.0K
14:47 694.19 694.26 694.19 694.26 18.3K
14:48 694.26 694.27 694.25 694.26 26.0K
14:49 694.27 694.35 694.27 694.35 12.2K
14:50 694.35 694.38 694.35 694.38 10.5K
14:51 694.34 694.44 694.34 694.44 15.5K
14:52 694.44 694.56 694.44 694.48 15.5K
14:53 694.48 694.56 694.48 694.56 103.8K
14:54 694.54 694.62 694.54 694.62 41.0K
14:55 694.61 694.63 694.60 694.60 13.3K
14:56 694.64 694.66 694.64 694.66 8.9K
14:57 694.64 694.73 694.63 694.68 15.4K
14:58 694.70 694.73 694.70 694.73 12.4K
14:59 694.75 694.75 694.70 694.73 12.6K
15:00 694.72 694.72 694.59 694.59 26.7K
15:01 694.65 694.67 694.61 694.64 46.0K
15:02 694.66 694.68 694.65 694.67 8.1K
15:03 694.64 694.64 694.59 694.60 16.5K
15:04 694.60 694.60 694.56 694.60 41.9K
15:05 694.62 694.62 694.59 694.60 12.2K
15:06 694.60 694.61 694.58 694.59 20.7K
15:07 694.59 694.63 694.56 694.56 9.7K
15:08 694.61 694.62 694.57 694.57 16.6K
15:09 694.57 694.75 694.57 694.75 46.7K
15:10 694.68 694.69 694.67 694.67 13.7K
15:11 694.65 694.65 694.64 694.64 133.1K
15:12 694.62 694.62 694.53 694.53 38.5K
15:13 694.54 694.59 694.54 694.54 18.4K
15:14 694.50 694.51 694.50 694.50 23.9K
15:15 694.51 694.52 694.46 694.46 12.5K
15:16 694.46 694.51 694.46 694.51 13.9K
15:17 694.51 694.54 694.49 694.49 16.0K
15:18 694.49 694.52 694.49 694.51 10.0K
15:19 694.51 694.51 694.50 694.50 18.9K
15:20 694.53 694.54 694.53 694.53 10.7K
15:21 694.49 694.51 694.49 694.50 21.8K
15:22 694.51 694.51 694.45 694.51 7.3K
15:23 694.51 694.52 694.50 694.52 22.0K
15:24 694.47 694.52 694.44 694.52 16.1K
15:25 694.56 694.56 694.53 694.56 58.8K
15:26 694.56 694.60 694.48 694.48 17.4K
15:27 694.51 694.51 694.47 694.47 18.3K
15:28 694.45 694.52 694.44 694.52 23.1K
15:29 694.47 694.52 694.47 694.52 15.6K
15:30 694.54 694.54 694.43 694.43 28.0K
15:31 694.31 694.41 694.31 694.35 17.1K
15:32 694.38 694.38 694.30 694.30 13.2K
15:33 694.39 694.39 694.30 694.30 12.4K
15:34 694.27 694.31 694.27 694.27 14.2K
15:35 694.26 694.26 694.19 694.24 20.6K
15:36 694.33 694.33 694.22 694.23 40.9K
15:37 694.25 694.26 694.22 694.24 123.4K
15:38 694.29 694.29 694.20 694.24 297.3K
15:39 694.28 694.28 694.20 694.21 122.2K
15:40 694.23 694.26 694.23 694.26 27.0K
15:41 694.24 694.25 694.19 694.25 23.5K
15:42 694.17 694.19 694.14 694.18 39.2K
15:43 694.10 694.13 694.10 694.10 37.0K
15:44 694.10 694.10 693.93 693.93 37.5K
15:45 693.94 694.00 693.94 694.00 112.3K
15:46 693.95 694.01 693.95 693.96 28.3K
15:47 693.96 693.96 693.93 693.93 26.7K
15:48 693.95 694.01 693.95 694.01 32.4K
15:49 694.08 694.08 694.00 694.00 18.0K
15:50 693.97 694.07 693.97 694.07 36.3K
15:51 694.07 694.12 694.06 694.12 30.1K
15:52 694.09 694.10 694.07 694.07 100.7K
15:53 694.10 694.21 694.10 694.21 49.9K
15:54 694.17 694.17 694.10 694.10 51.1K
15:55 694.11 694.11 694.03 694.03 28.2K
15:56 694.03 694.08 694.03 694.08 35.7K
15:57 694.05 694.10 694.05 694.10 48.9K
15:58 694.14 694.14 694.09 694.09 82.5K
15:59 694.36 694.41 694.36 694.41 65.8K
16:00 694.34 694.37 694.34 694.35 50.0K
16:01 694.35 694.37 694.32 694.32 558.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし