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
09:30 695.24 695.24 695.11 695.14 178.5K
09:31 695.20 695.29 695.20 695.29 5.2K
09:32 695.32 695.41 695.30 695.33 20.4K
09:33 695.34 695.38 695.33 695.33 24.4K
09:34 695.33 695.35 695.26 695.35 14.5K
09:35 695.40 695.40 695.33 695.33 11.7K
09:36 695.37 695.37 695.33 695.36 9.4K
09:37 695.40 695.49 695.40 695.49 7.1K
09:38 695.51 695.52 695.44 695.52 33.1K
09:39 695.54 695.57 695.53 695.56 13.7K
09:40 695.57 695.61 695.48 695.48 20.4K
09:41 695.57 695.57 695.47 695.56 13.9K
09:42 695.59 695.59 695.49 695.51 26.5K
09:43 695.57 695.61 695.57 695.61 8.7K
09:44 695.55 695.59 695.55 695.59 10.5K
09:45 695.54 695.60 695.54 695.58 13.8K
09:46 695.57 695.69 695.57 695.69 12.1K
09:47 695.70 695.71 695.70 695.71 8.1K
09:48 695.77 695.77 695.67 695.69 35.4K
09:49 695.69 695.81 695.68 695.81 27.0K
09:50 695.73 695.79 695.73 695.79 28.6K
09:51 695.78 695.79 695.74 695.74 16.3K
09:52 695.75 695.75 695.69 695.69 17.7K
09:53 695.72 695.74 695.72 695.74 14.5K
09:54 695.77 695.79 695.74 695.79 23.5K
09:55 695.70 695.80 695.70 695.80 24.3K
09:56 695.85 695.88 695.83 695.83 16.5K
09:57 695.94 696.02 695.92 695.97 24.4K
09:58 696.03 696.03 695.94 696.01 23.4K
09:59 695.91 695.97 695.91 695.96 8.3K
10:00 695.98 695.98 695.94 695.94 15.3K
10:01 695.91 696.05 695.90 695.90 25.5K
10:02 695.95 696.10 695.95 696.08 11.2K
10:03 696.05 696.05 695.99 695.99 24.9K
10:04 696.07 696.07 695.98 696.00 21.5K
10:05 695.99 696.01 695.89 695.89 15.0K
10:06 695.90 695.90 695.90 695.90 25.0K
10:07 695.85 695.92 695.82 695.90 14.8K
10:08 695.94 695.96 695.91 695.96 16.2K
10:09 695.94 696.00 695.94 696.00 12.5K
10:10 695.93 696.01 695.93 695.97 29.1K
10:11 695.98 695.98 695.91 695.91 3.2K
10:12 695.88 695.97 695.88 695.97 11.0K
10:13 695.88 695.92 695.88 695.91 53.8K
10:14 695.98 695.98 695.93 695.96 14.6K
10:15 695.99 696.01 695.99 696.01 15.7K
10:16 696.05 696.05 696.03 696.03 24.0K
10:17 696.01 696.08 696.01 696.01 22.7K
10:18 696.01 696.01 695.90 695.90 32.5K
10:19 695.95 695.99 695.90 695.97 10.2K
10:20 695.97 695.97 695.88 695.88 13.8K
10:21 695.97 695.97 695.94 695.94 13.1K
10:22 695.95 695.99 695.89 695.99 7.3K
10:23 695.86 695.93 695.86 695.90 15.4K
10:24 695.92 695.92 695.88 695.88 35.6K
10:25 695.83 695.84 695.75 695.84 28.2K
10:26 695.73 695.80 695.73 695.73 41.3K
10:27 695.72 695.77 695.72 695.74 31.9K
10:28 695.75 695.75 695.72 695.75 15.4K
10:29 695.69 695.69 695.66 695.66 14.8K
10:30 695.70 695.70 695.65 695.68 8.4K
10:31 695.67 695.68 695.65 695.68 9.5K
10:32 695.67 695.73 695.67 695.71 8.8K
10:33 695.66 695.72 695.66 695.72 18.9K
10:34 695.70 695.75 695.69 695.75 15.8K
10:35 695.69 695.79 695.69 695.79 26.5K
10:36 695.80 695.85 695.80 695.85 11.7K
10:37 695.81 695.95 695.81 695.95 32.1K
10:38 695.86 695.86 695.77 695.78 52.3K
10:39 695.79 695.80 695.71 695.71 9.5K
10:40 695.74 695.82 695.74 695.82 10.7K
10:41 695.76 695.87 695.76 695.77 15.1K
10:42 695.80 695.85 695.80 695.85 8.0K
10:43 695.85 695.87 695.85 695.87 29.5K
10:44 695.91 695.97 695.91 695.97 6.3K
10:45 695.97 696.04 695.95 696.01 9.9K
10:46 696.03 696.03 696.00 696.00 8.7K
10:47 695.93 695.93 695.85 695.85 27.0K
10:48 695.86 695.86 695.80 695.83 18.1K
10:49 695.85 695.85 695.81 695.81 8.8K
10:50 695.78 695.88 695.78 695.84 55.9K
10:51 695.84 695.86 695.79 695.86 19.4K
10:52 695.83 695.85 695.83 695.83 16.6K
10:53 695.83 695.86 695.80 695.80 9.0K
10:54 695.72 695.79 695.72 695.78 13.6K
10:55 695.74 695.74 695.68 695.68 9.1K
10:56 695.74 695.74 695.65 695.65 51.6K
10:57 695.66 695.68 695.66 695.68 39.9K
10:58 695.69 695.69 695.66 695.66 11.4K
10:59 695.72 695.72 695.67 695.71 11.0K
11:00 695.70 695.72 695.70 695.72 39.0K
11:01 695.63 695.66 695.63 695.63 16.1K
11:02 695.67 695.69 695.66 695.66 11.1K
11:03 695.63 695.63 695.60 695.62 13.3K
11:04 695.62 695.62 695.52 695.54 44.3K
11:05 695.54 695.63 695.54 695.63 10.3K
11:06 695.60 695.61 695.58 695.60 8.2K
11:07 695.61 695.61 695.57 695.58 32.5K
11:08 695.58 695.69 695.51 695.51 24.4K
11:09 695.49 695.52 695.49 695.51 32.5K
11:10 695.48 695.51 695.48 695.51 19.1K
11:11 695.49 695.56 695.49 695.53 14.3K
11:12 695.53 695.55 695.50 695.50 57.7K
11:13 695.50 695.51 695.47 695.50 17.3K
11:14 695.48 695.48 695.43 695.43 19.5K
11:15 695.47 695.48 695.46 695.46 23.0K
11:16 695.47 695.57 695.47 695.47 34.6K
11:17 695.47 695.49 695.47 695.49 13.9K
11:18 695.49 695.54 695.49 695.54 9.1K
11:19 695.52 695.52 695.50 695.51 24.3K
11:20 695.49 695.50 695.46 695.50 72.0K
11:21 695.52 695.58 695.52 695.56 16.3K
11:22 695.60 695.69 695.56 695.69 20.3K
11:23 695.68 695.72 695.67 695.68 26.1K
11:24 695.68 695.74 695.68 695.74 12.4K
11:25 695.73 695.73 695.70 695.72 60.7K
11:26 695.73 695.73 695.67 695.67 21.1K
11:27 695.66 695.73 695.66 695.73 7.2K
11:28 695.69 695.69 695.67 695.67 21.4K
11:29 695.63 695.70 695.61 695.67 68.8K
11:30 695.66 695.68 695.66 695.68 25.3K
11:31 695.71 695.73 695.71 695.71 10.7K
11:32 695.71 695.75 695.71 695.75 12.0K
11:33 695.75 695.75 695.74 695.74 9.8K
11:34 695.74 695.84 695.74 695.83 37.1K
11:35 695.76 695.78 695.76 695.78 5.8K
11:36 695.78 695.81 695.75 695.81 21.9K
11:37 695.78 695.83 695.73 695.80 21.2K
11:38 695.75 695.76 695.69 695.69 21.5K
11:39 695.74 695.74 695.70 695.70 70.8K
11:40 695.70 695.70 695.66 695.66 55.7K
11:41 695.58 695.63 695.57 695.57 34.0K
11:42 695.51 695.54 695.46 695.46 29.7K
11:43 695.46 695.52 695.46 695.47 11.1K
11:44 695.52 695.52 695.43 695.43 14.5K
11:45 695.41 695.45 695.41 695.45 32.2K
11:46 695.44 695.44 695.42 695.42 26.9K
11:47 695.43 695.48 695.43 695.47 18.8K
11:48 695.47 695.50 695.47 695.47 22.9K
11:49 695.48 695.48 695.45 695.45 15.7K
11:50 695.42 695.42 695.37 695.37 24.9K
11:51 695.37 695.38 695.37 695.38 18.0K
11:52 695.39 695.53 695.39 695.49 16.9K
11:53 695.49 695.49 695.39 695.43 34.3K
11:54 695.44 695.52 695.44 695.52 16.0K
11:55 695.49 695.50 695.46 695.50 22.0K
11:56 695.52 695.54 695.50 695.54 6.3K
11:57 695.49 695.52 695.48 695.52 5.2K
11:58 695.49 695.55 695.49 695.49 7.6K
11:59 695.49 695.49 695.45 695.45 12.0K
12:00 695.45 695.48 695.45 695.48 11.2K
12:01 695.47 695.48 695.47 695.48 9.2K
12:02 695.45 695.45 695.40 695.42 4.7K
12:03 695.47 695.48 695.47 695.48 57.1K
12:04 695.51 695.51 695.46 695.46 8.3K
12:05 695.47 695.51 695.47 695.51 9.5K
12:06 695.53 695.53 695.50 695.50 5.9K
12:07 695.50 695.55 695.50 695.55 17.2K
12:08 695.49 695.55 695.49 695.52 26.7K
12:09 695.51 695.51 695.46 695.46 14.6K
12:10 695.49 695.55 695.48 695.48 10.9K
12:11 695.49 695.54 695.49 695.54 7.9K
12:12 695.53 695.53 695.53 695.53 20.1K
12:13 695.53 695.55 695.53 695.53 42.5K
12:14 695.53 695.53 695.53 695.53 5.0K
12:15 695.52 695.52 695.47 695.47 39.1K
12:16 695.46 695.49 695.46 695.48 11.1K
12:17 695.48 695.48 695.39 695.39 21.0K
12:18 695.42 695.42 695.41 695.41 15.0K
12:19 695.41 695.44 695.36 695.36 19.4K
12:20 695.35 695.35 695.32 695.33 55.4K
12:21 695.33 695.33 695.33 695.33 4.2K
12:22 695.37 695.37 695.32 695.35 5.3K
12:23 695.34 695.36 695.34 695.36 21.1K
12:24 695.46 695.46 695.39 695.39 9.5K
12:25 695.38 695.38 695.33 695.33 11.0K
12:26 695.35 695.35 695.34 695.34 11.2K
12:27 695.34 695.38 695.34 695.38 11.9K
12:28 695.38 695.38 695.35 695.36 28.8K
12:29 695.36 695.39 695.34 695.36 7.5K
12:30 695.38 695.38 695.33 695.33 13.0K
12:31 695.40 695.40 695.35 695.40 9.8K
12:32 695.39 695.39 695.37 695.37 11.5K
12:33 695.40 695.42 695.39 695.41 16.5K
12:34 695.41 695.44 695.41 695.44 11.4K
12:35 695.41 695.41 695.37 695.37 7.0K
12:36 695.37 695.38 695.37 695.37 7.8K
12:37 695.36 695.36 695.35 695.35 12.2K
12:38 695.33 695.40 695.33 695.34 11.0K
12:39 695.31 695.37 695.31 695.35 12.8K
12:40 695.38 695.39 695.38 695.38 7.4K
12:41 695.40 695.40 695.40 695.40 4.7K
12:42 695.43 695.43 695.40 695.40 6.3K
12:43 695.41 695.42 695.41 695.42 14.1K
12:44 695.38 695.38 695.35 695.35 9.0K
12:45 695.38 695.40 695.35 695.40 12.4K
12:46 695.43 695.43 695.37 695.37 35.0K
12:47 695.44 695.44 695.39 695.39 33.5K
12:48 695.37 695.37 695.34 695.34 11.1K
12:49 695.37 695.42 695.36 695.36 8.6K
12:50 695.36 695.38 695.34 695.38 16.4K
12:51 695.36 695.36 695.31 695.34 10.5K
12:52 695.35 695.38 695.33 695.38 10.4K
12:53 695.41 695.41 695.36 695.36 26.6K
12:54 695.37 695.40 695.37 695.40 27.0K
12:55 695.43 695.43 695.36 695.36 54.2K
12:56 695.36 695.40 695.36 695.39 16.5K
12:57 695.41 695.41 695.30 695.30 7.1K
12:58 695.30 695.31 695.27 695.31 16.6K
12:59 695.31 695.32 695.22 695.22 9.7K
13:00 695.25 695.25 695.18 695.19 5.6K
13:01 695.19 695.21 695.19 695.19 17.0K
13:02 695.21 695.24 695.21 695.24 16.3K
13:03 695.26 695.26 695.16 695.19 10.5K
13:04 695.16 695.16 695.15 695.16 11.6K
13:05 695.15 695.18 695.15 695.18 12.4K
13:06 695.17 695.20 695.16 695.19 10.2K
13:07 695.19 695.19 695.18 695.18 6.2K
13:08 695.18 695.18 695.16 695.16 12.4K
13:09 695.14 695.16 695.14 695.16 12.5K
13:10 695.13 695.17 695.13 695.17 18.2K
13:11 695.18 695.18 695.17 695.17 7.4K
13:12 695.11 695.19 695.11 695.19 7.0K
13:13 695.20 695.20 695.17 695.17 6.5K
13:14 695.14 695.18 695.14 695.18 22.9K
13:15 695.13 695.18 695.11 695.16 8.1K
13:16 695.16 695.20 695.15 695.20 8.2K
13:17 695.19 695.22 695.19 695.21 6.4K
13:18 695.15 695.16 695.15 695.16 13.1K
13:19 695.16 695.19 695.13 695.19 18.1K
13:20 695.19 695.19 695.13 695.15 12.0K
13:21 695.12 695.14 695.09 695.12 11.5K
13:22 695.14 695.15 695.11 695.14 22.9K
13:23 695.14 695.24 695.14 695.24 4.2K
13:24 695.17 695.17 695.12 695.12 21.1K
13:25 695.12 695.15 695.11 695.11 19.0K
13:26 695.10 695.14 695.08 695.13 19.7K
13:27 695.07 695.07 695.06 695.07 13.7K
13:28 695.07 695.08 695.03 695.03 120.3K
13:29 695.04 695.04 695.04 695.04 4.5K
13:30 695.04 695.05 695.04 695.04 16.1K
13:31 695.04 695.04 695.04 695.04 8.9K
13:32 695.05 695.05 695.04 695.05 54.2K
13:33 694.99 694.99 694.87 694.97 18.6K
13:34 694.97 694.97 694.83 694.92 24.1K
13:35 694.93 694.93 694.88 694.92 27.0K
13:36 694.86 694.86 694.85 694.85 17.1K
13:37 694.91 694.91 694.85 694.85 8.1K
13:38 694.80 694.84 694.80 694.81 17.9K
13:39 694.81 694.82 694.67 694.67 136.5K
13:40 694.65 694.65 694.58 694.63 55.3K
13:41 694.60 694.62 694.60 694.61 81.7K
13:42 694.60 694.60 694.56 694.56 27.9K
13:43 694.56 694.59 694.56 694.57 30.6K
13:44 694.59 694.63 694.53 694.53 63.8K
13:45 694.51 694.54 694.51 694.53 17.4K
13:46 694.53 694.55 694.51 694.51 18.3K
13:47 694.47 694.49 694.47 694.49 23.0K
13:48 694.50 694.50 694.49 694.49 18.2K
13:49 694.48 694.48 694.46 694.47 14.6K
13:50 694.49 694.49 694.46 694.47 13.7K
13:51 694.48 694.50 694.48 694.49 19.5K
13:52 694.50 694.52 694.50 694.52 21.6K
13:53 694.48 694.50 694.48 694.49 26.2K
13:54 694.46 694.46 694.44 694.45 20.2K
13:55 694.44 694.49 694.41 694.49 25.0K
13:56 694.51 694.51 694.46 694.46 11.7K
13:57 694.48 694.49 694.43 694.43 21.9K
13:58 694.47 694.47 694.43 694.43 14.0K
13:59 694.43 694.44 694.43 694.43 8.6K
14:00 694.48 694.48 694.44 694.47 32.4K
14:01 694.49 694.49 694.44 694.45 15.5K
14:02 694.46 694.46 694.42 694.42 20.2K
14:03 694.43 694.46 694.43 694.44 39.0K
14:04 694.44 694.46 694.41 694.45 32.4K
14:05 694.48 694.50 694.48 694.49 15.4K
14:06 694.51 694.52 694.49 694.49 10.0K
14:07 694.41 694.46 694.41 694.42 20.8K
14:08 694.45 694.47 694.43 694.43 34.9K
14:09 694.43 694.44 694.43 694.44 37.9K
14:10 694.45 694.49 694.45 694.49 27.5K
14:11 694.48 694.49 694.48 694.49 23.7K
14:12 694.49 694.50 694.48 694.50 39.3K
14:13 694.41 694.49 694.41 694.45 33.9K
14:14 694.46 694.51 694.46 694.46 12.5K
14:15 694.49 694.49 694.47 694.49 11.0K
14:16 694.57 694.57 694.49 694.49 13.5K
14:17 694.56 694.59 694.56 694.58 20.7K
14:18 694.58 694.60 694.57 694.57 29.1K
14:19 694.59 694.64 694.59 694.64 24.9K
14:20 694.64 694.65 694.64 694.65 11.5K
14:21 694.67 694.71 694.67 694.71 18.1K
14:22 694.73 694.73 694.66 694.66 22.9K
14:23 694.69 694.69 694.67 694.69 28.2K
14:24 694.69 694.69 694.67 694.67 25.8K
14:25 694.61 694.66 694.60 694.60 9.5K
14:26 694.60 694.60 694.56 694.59 19.9K
14:27 694.56 694.58 694.56 694.58 20.5K
14:28 694.58 694.59 694.58 694.59 21.9K
14:29 694.59 694.59 694.58 694.58 11.8K
14:30 694.57 694.60 694.55 694.60 21.8K
14:31 694.63 694.63 694.61 694.61 10.4K
14:32 694.64 694.64 694.60 694.60 18.0K
14:33 694.59 694.62 694.59 694.61 69.0K
14:34 694.58 694.58 694.55 694.57 15.8K
14:35 694.56 694.58 694.51 694.53 36.9K
14:36 694.55 694.62 694.52 694.60 31.1K
14:37 694.63 694.63 694.62 694.62 11.6K
14:38 694.58 694.59 694.58 694.59 25.1K
14:39 694.61 694.64 694.61 694.64 25.2K
14:40 694.64 694.66 694.63 694.66 24.3K
14:41 694.66 694.67 694.66 694.67 61.7K
14:42 694.66 694.69 694.66 694.67 22.5K
14:43 694.68 694.68 694.67 694.67 21.3K
14:44 694.68 694.69 694.68 694.69 14.1K
14:45 694.69 694.69 694.63 694.63 21.1K
14:46 694.63 694.66 694.63 694.66 9.6K
14:47 694.63 694.65 694.61 694.65 14.2K
14:48 694.65 694.65 694.64 694.64 20.6K
14:49 694.64 694.68 694.64 694.68 18.1K
14:50 694.70 694.71 694.70 694.70 50.8K
14:51 694.70 694.74 694.70 694.74 23.6K
14:52 694.74 694.78 694.74 694.76 51.9K
14:53 694.74 694.74 694.69 694.74 22.8K
14:54 694.72 694.74 694.69 694.74 18.5K
14:55 694.69 694.71 694.66 694.71 30.2K
14:56 694.68 694.68 694.67 694.67 31.7K
14:57 694.68 694.72 694.68 694.72 24.6K
14:58 694.74 694.78 694.73 694.73 20.4K
14:59 694.77 694.77 694.74 694.77 16.8K
15:00 694.77 694.77 694.77 694.77 13.7K
15:01 694.78 694.82 694.78 694.82 16.0K
15:02 694.82 694.82 694.79 694.82 13.5K
15:03 694.82 694.83 694.80 694.80 16.8K
15:04 694.83 694.83 694.80 694.80 18.7K
15:05 694.80 694.80 694.74 694.79 10.9K
15:06 694.76 694.83 694.76 694.80 13.0K
15:07 694.79 694.83 694.78 694.83 14.4K
15:08 694.81 694.81 694.77 694.80 24.9K
15:09 694.80 694.81 694.80 694.81 24.4K
15:10 694.78 694.78 694.77 694.77 12.0K
15:11 694.78 694.79 694.77 694.79 17.5K
15:12 694.78 694.78 694.77 694.77 33.6K
15:13 694.78 694.78 694.74 694.75 25.6K
15:14 694.75 694.75 694.72 694.75 19.2K
15:15 694.75 694.77 694.75 694.77 24.3K
15:16 694.71 694.76 694.71 694.76 53.6K
15:17 694.76 694.80 694.74 694.80 21.3K
15:18 694.79 694.82 694.77 694.78 11.4K
15:19 694.84 694.84 694.78 694.80 12.2K
15:20 694.83 694.87 694.83 694.87 31.2K
15:21 694.89 694.90 694.89 694.90 35.2K
15:22 694.91 694.91 694.91 694.91 18.2K
15:23 694.95 694.95 694.83 694.88 19.4K
15:24 694.85 694.88 694.85 694.88 14.8K
15:25 694.88 694.90 694.88 694.89 130.5K
15:26 694.87 694.87 694.82 694.82 17.2K
15:27 694.82 694.86 694.82 694.84 18.6K
15:28 694.86 694.86 694.83 694.83 11.9K
15:29 694.87 694.87 694.82 694.86 27.5K
15:30 694.84 694.84 694.81 694.83 38.8K
15:31 694.83 694.87 694.83 694.87 30.5K
15:32 694.92 694.98 694.92 694.98 22.3K
15:33 694.99 694.99 694.99 694.99 13.1K
15:34 694.99 694.99 694.96 694.96 23.2K
15:35 694.90 694.95 694.90 694.95 20.1K
15:36 694.93 694.93 694.89 694.89 31.5K
15:37 694.89 694.89 694.84 694.85 23.0K
15:38 694.85 694.86 694.85 694.85 158.4K
15:39 694.83 694.83 694.79 694.82 26.1K
15:40 694.81 694.82 694.80 694.81 26.7K
15:41 694.80 694.81 694.80 694.81 26.7K
15:42 694.81 694.81 694.81 694.81 18.2K
15:43 694.79 694.82 694.79 694.82 32.6K
15:44 694.79 694.79 694.78 694.78 35.5K
15:45 694.75 694.76 694.75 694.76 32.0K
15:46 694.75 694.76 694.74 694.76 24.5K
15:47 694.77 694.77 694.77 694.77 28.3K
15:48 694.75 694.75 694.71 694.72 32.3K
15:49 694.71 694.72 694.70 694.71 30.2K
15:50 694.71 694.71 694.61 694.65 50.1K
15:51 694.66 694.66 694.59 694.59 88.3K
15:52 694.60 694.61 694.60 694.61 28.2K
15:53 694.61 694.61 694.57 694.57 55.9K
15:54 694.59 694.59 694.54 694.57 93.7K
15:55 694.57 694.61 694.57 694.61 48.1K
15:56 694.61 694.64 694.61 694.64 48.7K
15:57 694.59 694.65 694.59 694.61 77.1K
15:58 694.56 694.59 694.53 694.59 67.1K
15:59 694.56 694.63 694.56 694.58 88.5K
16:00 694.63 694.63 694.58 694.58 105.9K
16:01 694.56 694.58 694.48 694.53 232.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし