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
09:30 694.70 694.95 694.70 694.93 190.5K
09:31 694.94 695.19 694.94 695.16 4.4K
09:32 695.27 695.29 695.26 695.26 12.8K
09:33 695.26 695.39 695.26 695.39 15.1K
09:34 695.36 695.38 695.35 695.37 9.6K
09:35 695.40 695.43 695.33 695.33 16.9K
09:36 695.34 695.38 695.34 695.38 53.0K
09:37 695.32 695.32 695.29 695.32 22.3K
09:38 695.31 695.36 695.31 695.36 10.4K
09:39 695.33 695.41 695.33 695.34 8.8K
09:40 695.37 695.39 695.35 695.35 8.3K
09:41 695.35 695.44 695.35 695.41 9.6K
09:42 695.44 695.49 695.44 695.49 23.5K
09:43 695.53 695.55 695.52 695.55 12.2K
09:44 695.56 695.56 695.48 695.55 17.2K
09:45 695.57 695.64 695.55 695.59 16.0K
09:46 695.58 695.67 695.58 695.61 9.0K
09:47 695.67 695.67 695.60 695.67 12.8K
09:48 695.67 695.71 695.67 695.71 9.9K
09:49 695.71 695.75 695.70 695.70 26.5K
09:50 695.68 695.71 695.65 695.65 10.3K
09:51 695.66 695.66 695.57 695.57 6.3K
09:52 695.58 695.58 695.54 695.55 9.9K
09:53 695.53 695.62 695.53 695.62 14.0K
09:54 695.59 695.70 695.54 695.70 8.0K
09:55 695.69 695.77 695.69 695.77 7.3K
09:56 695.69 695.77 695.69 695.77 6.2K
09:57 695.84 695.84 695.74 695.74 10.9K
09:58 695.72 695.80 695.72 695.77 5.5K
09:59 695.81 695.84 695.79 695.82 9.7K
10:00 695.67 695.86 695.67 695.79 14.0K
10:01 695.65 695.82 695.65 695.82 44.9K
10:02 695.79 695.82 695.77 695.81 6.5K
10:03 695.83 695.89 695.83 695.84 9.5K
10:04 695.87 696.13 695.87 695.96 27.8K
10:05 696.12 696.21 695.96 695.96 12.7K
10:06 696.07 696.07 695.82 695.82 45.1K
10:07 695.87 695.91 695.87 695.90 26.7K
10:08 695.89 695.99 695.85 695.99 6.2K
10:09 695.98 695.98 695.96 695.98 9.3K
10:10 696.05 696.10 695.99 695.99 11.0K
10:11 696.00 696.03 695.96 695.96 21.4K
10:12 695.92 695.99 695.92 695.93 17.9K
10:13 695.95 695.95 695.85 695.90 10.0K
10:14 695.85 695.86 695.84 695.86 6.9K
10:15 695.91 695.91 695.82 695.82 22.5K
10:16 695.84 695.84 695.81 695.83 29.1K
10:17 695.86 695.93 695.83 695.93 54.4K
10:18 695.96 695.96 695.78 695.78 12.6K
10:19 695.98 695.98 695.88 695.98 11.0K
10:20 696.03 696.04 695.98 695.98 6.0K
10:21 695.98 696.06 695.98 696.06 6.2K
10:22 696.08 696.10 696.05 696.09 18.1K
10:23 696.10 696.13 696.10 696.11 25.4K
10:24 696.03 696.07 696.03 696.04 17.6K
10:25 696.06 696.06 696.00 696.03 42.9K
10:26 696.00 696.00 695.90 695.90 12.5K
10:27 695.95 695.97 695.91 695.91 19.0K
10:28 695.89 695.94 695.89 695.94 21.4K
10:29 695.94 695.94 695.82 695.82 36.2K
10:30 695.86 695.86 695.83 695.86 7.3K
10:31 695.88 695.88 695.84 695.85 14.1K
10:32 695.87 695.95 695.86 695.86 13.3K
10:33 695.87 695.87 695.80 695.80 47.5K
10:34 695.83 695.83 695.80 695.83 65.3K
10:35 695.80 695.84 695.80 695.84 14.0K
10:36 695.80 695.93 695.78 695.83 78.3K
10:37 695.88 695.88 695.83 695.83 10.8K
10:38 695.82 695.84 695.81 695.84 6.9K
10:39 695.85 695.90 695.80 695.90 18.0K
10:40 695.91 695.97 695.87 695.97 12.4K
10:41 695.94 695.95 695.86 695.86 8.3K
10:42 695.86 695.86 695.84 695.85 12.1K
10:43 695.85 695.85 695.67 695.67 6.5K
10:44 695.67 695.67 695.65 695.66 18.8K
10:45 695.67 695.78 695.67 695.77 13.0K
10:46 695.77 695.82 695.77 695.82 9.2K
10:47 695.80 695.82 695.77 695.81 10.4K
10:48 695.87 695.87 695.71 695.71 58.5K
10:49 695.62 695.63 695.59 695.60 40.3K
10:50 695.64 695.67 695.62 695.67 25.4K
10:51 695.62 695.65 695.50 695.63 34.3K
10:52 695.63 695.67 695.63 695.66 35.4K
10:53 695.61 695.62 695.60 695.62 12.9K
10:54 695.60 695.60 695.57 695.57 20.1K
10:55 695.55 695.55 695.51 695.51 23.7K
10:56 695.45 695.45 695.32 695.33 15.2K
10:57 695.37 695.37 695.34 695.35 27.1K
10:58 695.38 695.38 695.30 695.30 33.9K
10:59 695.26 695.26 695.21 695.24 28.4K
11:00 695.23 695.23 695.23 695.23 17.1K
11:01 695.23 695.23 695.22 695.22 15.4K
11:02 695.23 695.24 695.18 695.21 21.6K
11:03 695.17 695.19 695.16 695.16 21.6K
11:04 695.10 695.28 695.10 695.28 25.7K
11:05 695.16 695.19 695.08 695.11 17.1K
11:06 695.09 695.09 695.06 695.06 30.2K
11:07 695.08 695.12 695.03 695.07 19.8K
11:08 695.05 695.11 695.05 695.11 15.2K
11:09 695.08 695.08 695.03 695.06 21.1K
11:10 695.03 695.04 694.96 695.04 21.7K
11:11 695.01 695.01 694.99 694.99 12.9K
11:12 694.98 695.03 694.98 694.99 10.6K
11:13 694.96 694.99 694.94 694.94 79.0K
11:14 694.91 694.93 694.79 694.79 115.9K
11:15 694.80 694.80 694.73 694.79 32.4K
11:16 694.81 694.81 694.78 694.78 16.8K
11:17 694.74 694.78 694.74 694.78 9.9K
11:18 694.78 694.79 694.76 694.76 24.7K
11:19 694.76 694.79 694.74 694.77 13.4K
11:20 694.77 694.77 694.75 694.75 47.2K
11:21 694.76 694.78 694.74 694.74 27.6K
11:22 694.74 694.77 694.71 694.77 18.6K
11:23 694.77 694.80 694.77 694.80 18.7K
11:24 694.78 694.79 694.73 694.78 23.6K
11:25 694.78 694.78 694.76 694.76 7.6K
11:26 694.83 694.83 694.71 694.71 8.6K
11:27 694.79 694.86 694.78 694.78 10.5K
11:28 694.78 694.78 694.68 694.74 15.0K
11:29 694.75 694.75 694.69 694.69 27.8K
11:30 694.71 694.76 694.63 694.63 300.1K
11:31 694.62 694.66 694.62 694.65 307.5K
11:32 694.69 694.71 694.65 694.65 10.0K
11:33 694.69 694.69 694.65 694.65 52.2K
11:34 694.66 694.66 694.63 694.63 7.2K
11:35 694.61 694.66 694.61 694.61 11.6K
11:36 694.63 694.65 694.61 694.61 12.3K
11:37 694.61 694.64 694.61 694.61 13.2K
11:38 694.61 694.61 694.56 694.59 8.3K
11:39 694.60 694.61 694.58 694.60 17.3K
11:40 694.57 694.59 694.55 694.55 15.0K
11:41 694.60 694.60 694.54 694.60 10.5K
11:42 694.60 694.61 694.58 694.58 14.8K
11:43 694.61 694.61 694.60 694.60 19.6K
11:44 694.60 694.61 694.60 694.61 12.2K
11:45 694.61 694.61 694.60 694.61 16.3K
11:46 694.62 694.62 694.59 694.60 41.2K
11:47 694.55 694.55 694.51 694.51 115.5K
11:48 694.51 694.53 694.50 694.51 58.7K
11:49 694.51 694.54 694.51 694.51 11.0K
11:50 694.51 694.61 694.51 694.61 15.8K
11:51 694.56 694.56 694.56 694.56 10.5K
11:52 694.53 694.56 694.50 694.52 9.8K
11:53 694.49 694.54 694.49 694.54 17.4K
11:54 694.49 694.51 694.46 694.51 8.6K
11:55 694.51 694.52 694.49 694.52 16.3K
11:56 694.49 694.50 694.47 694.50 10.5K
11:57 694.50 694.53 694.50 694.53 12.0K
11:58 694.51 694.51 694.47 694.50 12.0K
11:59 694.44 694.53 694.44 694.53 50.1K
12:00 694.50 694.62 694.50 694.62 34.8K
12:01 694.55 694.56 694.48 694.50 17.9K
12:02 694.45 694.52 694.45 694.48 16.6K
12:03 694.45 694.57 694.45 694.49 22.5K
12:04 694.49 694.49 694.46 694.46 25.9K
12:05 694.47 694.49 694.46 694.46 6.7K
12:06 694.45 694.45 694.42 694.43 26.0K
12:07 694.25 694.33 694.25 694.33 57.3K
12:08 694.26 694.29 694.26 694.29 27.9K
12:09 694.29 694.33 694.26 694.33 24.5K
12:10 694.27 694.30 694.21 694.22 28.3K
12:11 694.21 694.22 694.21 694.21 59.9K
12:12 694.21 694.22 694.21 694.22 50.0K
12:13 694.24 694.24 694.19 694.19 62.3K
12:14 694.19 694.29 694.19 694.29 46.0K
12:15 694.25 694.25 694.21 694.21 12.7K
12:16 694.23 694.28 694.23 694.25 17.5K
12:17 694.20 694.27 694.20 694.26 29.2K
12:18 694.29 694.29 694.29 694.29 23.8K
12:19 694.29 694.29 694.28 694.28 19.6K
12:20 694.31 694.31 694.28 694.30 22.3K
12:21 694.29 694.29 694.24 694.25 18.8K
12:22 694.27 694.27 694.24 694.24 28.6K
12:23 694.26 694.26 694.18 694.18 9.7K
12:24 694.21 694.23 694.21 694.22 12.8K
12:25 694.23 694.26 694.23 694.23 10.8K
12:26 694.26 694.27 694.24 694.25 17.0K
12:27 694.25 694.28 694.25 694.27 20.9K
12:28 694.27 694.27 694.22 694.22 8.4K
12:29 694.25 694.31 694.25 694.31 10.9K
12:30 694.27 694.27 694.25 694.25 14.5K
12:31 694.25 694.28 694.25 694.28 16.1K
12:32 694.30 694.31 694.25 694.30 14.6K
12:33 694.29 694.30 694.29 694.29 16.0K
12:34 694.28 694.33 694.28 694.32 10.3K
12:35 694.32 694.32 694.27 694.27 18.7K
12:36 694.34 694.34 694.29 694.34 17.4K
12:37 694.31 694.36 694.27 694.27 13.3K
12:38 694.33 694.37 694.29 694.37 18.9K
12:39 694.37 694.38 694.36 694.36 10.1K
12:40 694.35 694.38 694.35 694.35 18.2K
12:41 694.32 694.35 694.32 694.33 19.1K
12:42 694.34 694.34 694.27 694.27 16.6K
12:43 694.25 694.29 694.22 694.29 22.6K
12:44 694.29 694.29 694.26 694.27 20.4K
12:45 694.29 694.29 694.24 694.27 12.7K
12:46 694.23 694.25 694.23 694.24 49.1K
12:47 694.26 694.32 694.26 694.32 14.8K
12:48 694.28 694.31 694.26 694.26 11.4K
12:49 694.29 694.29 694.28 694.29 16.6K
12:50 694.29 694.29 694.25 694.29 15.8K
12:51 694.26 694.35 694.24 694.24 16.3K
12:52 694.26 694.28 694.26 694.27 6.6K
12:53 694.24 694.29 694.24 694.29 11.5K
12:54 694.27 694.30 694.26 694.30 21.5K
12:55 694.23 694.25 694.23 694.25 10.9K
12:56 694.25 694.26 694.24 694.26 11.2K
12:57 694.27 694.32 694.26 694.32 12.9K
12:58 694.30 694.30 694.29 694.29 15.2K
12:59 694.33 694.35 694.33 694.35 21.5K
13:00 694.36 694.40 694.34 694.40 23.5K
13:01 694.38 694.40 694.35 694.35 10.1K
13:02 694.36 694.44 694.36 694.36 35.9K
13:03 694.30 694.32 694.26 694.26 48.3K
13:04 694.20 694.27 694.20 694.24 37.4K
13:05 694.24 694.24 694.19 694.24 19.4K
13:06 694.22 694.22 694.16 694.16 14.2K
13:07 694.16 694.16 694.09 694.09 20.8K
13:08 694.09 694.13 694.06 694.08 10.9K
13:09 694.09 694.09 694.08 694.08 11.2K
13:10 694.12 694.17 694.09 694.12 27.4K
13:11 694.11 694.11 694.09 694.09 11.1K
13:12 694.06 694.07 694.04 694.04 14.9K
13:13 694.03 694.04 694.01 694.01 14.7K
13:14 694.01 694.03 693.98 693.98 13.4K
13:15 694.01 694.01 694.00 694.00 13.1K
13:16 694.01 694.11 694.01 694.11 75.0K
13:17 694.11 694.11 694.00 694.00 16.0K
13:18 694.01 694.08 693.98 694.08 14.5K
13:19 693.99 693.99 693.97 693.99 18.7K
13:20 693.96 693.99 693.96 693.99 29.2K
13:21 693.90 693.94 693.90 693.92 23.6K
13:22 693.91 693.92 693.91 693.92 12.9K
13:23 693.93 693.93 693.92 693.93 13.8K
13:24 693.93 693.93 693.90 693.92 12.9K
13:25 693.95 693.95 693.92 693.92 7.9K
13:26 693.90 693.94 693.90 693.94 9.2K
13:27 693.96 693.96 693.93 693.94 24.8K
13:28 693.99 693.99 693.91 693.91 15.0K
13:29 693.95 693.99 693.95 693.99 22.3K
13:30 694.03 694.03 693.95 693.95 15.4K
13:31 693.97 693.97 693.93 693.93 28.1K
13:32 693.92 694.00 693.92 694.00 80.2K
13:33 693.97 693.97 693.91 693.91 17.9K
13:34 693.88 693.89 693.86 693.89 7.9K
13:35 693.89 693.92 693.89 693.92 6.1K
13:36 693.93 693.93 693.87 693.90 13.0K
13:37 693.88 693.94 693.88 693.92 10.3K
13:38 693.94 693.96 693.94 693.96 15.0K
13:39 693.96 693.99 693.96 693.97 10.9K
13:40 693.96 693.98 693.95 693.95 38.9K
13:41 693.97 693.98 693.94 693.98 17.3K
13:42 693.91 693.99 693.91 693.99 21.7K
13:43 693.92 693.95 693.90 693.95 11.5K
13:44 693.95 693.95 693.92 693.92 17.6K
13:45 693.91 693.91 693.90 693.90 39.4K
13:46 693.92 693.98 693.92 693.98 30.2K
13:47 693.95 693.96 693.93 693.96 11.6K
13:48 693.94 694.02 693.94 693.99 12.6K
13:49 693.98 694.02 693.97 694.02 14.8K
13:50 694.00 694.03 694.00 694.03 20.1K
13:51 694.02 694.04 694.01 694.04 21.5K
13:52 694.04 694.06 694.04 694.04 16.4K
13:53 694.04 694.04 694.03 694.03 20.5K
13:54 694.00 694.03 694.00 694.03 12.3K
13:55 694.03 694.05 694.03 694.05 24.8K
13:56 694.04 694.07 694.04 694.07 29.4K
13:57 694.08 694.09 694.07 694.09 16.5K
13:58 694.07 694.07 693.97 693.97 22.8K
13:59 693.98 694.03 693.98 694.03 11.0K
14:00 694.01 694.03 694.00 694.03 17.2K
14:01 694.05 694.08 694.05 694.08 21.3K
14:02 694.10 694.10 694.07 694.07 19.2K
14:03 694.06 694.06 694.04 694.05 13.6K
14:04 694.06 694.06 694.06 694.06 11.0K
14:05 694.06 694.06 694.00 694.03 15.8K
14:06 694.00 694.04 694.00 694.01 24.4K
14:07 694.04 694.04 694.03 694.04 10.6K
14:08 694.04 694.08 694.02 694.08 23.4K
14:09 694.08 694.10 694.08 694.08 19.5K
14:10 694.09 694.12 694.08 694.12 30.4K
14:11 694.12 694.15 694.05 694.15 18.5K
14:12 694.17 694.17 694.15 694.15 37.2K
14:13 694.15 694.19 694.15 694.19 10.8K
14:14 694.19 694.19 694.18 694.19 10.6K
14:15 694.14 694.15 694.12 694.15 25.0K
14:16 694.12 694.13 694.12 694.13 13.7K
14:17 694.13 694.13 694.13 694.13 19.6K
14:18 694.12 694.13 694.12 694.13 61.6K
14:19 694.13 694.15 694.13 694.13 14.9K
14:20 694.11 694.14 694.11 694.14 14.7K
14:21 694.15 694.17 694.13 694.13 8.0K
14:22 694.16 694.20 694.08 694.20 16.1K
14:23 694.22 694.22 694.20 694.20 36.9K
14:24 694.23 694.23 694.21 694.23 17.3K
14:25 694.23 694.24 694.23 694.24 35.1K
14:26 694.25 694.25 694.24 694.24 18.9K
14:27 694.21 694.23 694.18 694.18 30.4K
14:28 694.18 694.23 694.17 694.23 30.1K
14:29 694.24 694.24 694.22 694.24 22.5K
14:30 694.29 694.29 694.13 694.13 19.4K
14:31 694.29 694.29 694.25 694.25 29.8K
14:32 694.25 694.25 694.25 694.25 37.0K
14:33 694.22 694.28 694.22 694.28 15.8K
14:34 694.28 694.28 694.25 694.25 17.4K
14:35 694.29 694.29 694.26 694.27 31.8K
14:36 694.27 694.27 694.26 694.26 26.2K
14:37 694.25 694.26 694.25 694.26 31.0K
14:38 694.24 694.25 694.24 694.24 17.9K
14:39 694.21 694.26 694.21 694.26 11.1K
14:40 694.26 694.27 694.26 694.27 18.5K
14:41 694.29 694.30 694.27 694.30 7.3K
14:42 694.34 694.34 694.32 694.32 10.9K
14:43 694.33 694.35 694.32 694.32 17.4K
14:44 694.35 694.40 694.35 694.38 72.0K
14:45 694.42 694.46 694.38 694.39 28.6K
14:46 694.37 694.41 694.35 694.35 23.9K
14:47 694.36 694.36 694.35 694.36 13.9K
14:48 694.33 694.36 694.33 694.36 11.5K
14:49 694.37 694.48 694.37 694.45 13.9K
14:50 694.46 694.48 694.46 694.47 6.1K
14:51 694.44 694.52 694.44 694.52 6.8K
14:52 694.49 694.50 694.49 694.50 12.6K
14:53 694.48 694.49 694.48 694.48 15.6K
14:54 694.43 694.48 694.43 694.44 8.0K
14:55 694.44 694.45 694.44 694.44 11.0K
14:56 694.45 694.49 694.45 694.49 28.4K
14:57 694.49 694.49 694.42 694.44 12.3K
14:58 694.46 694.51 694.46 694.46 15.7K
14:59 694.47 694.57 694.37 694.37 14.9K
15:00 694.50 694.53 694.50 694.53 16.6K
15:01 694.53 694.54 694.48 694.48 29.4K
15:02 694.48 694.50 694.45 694.45 14.4K
15:03 694.45 694.50 694.45 694.50 11.2K
15:04 694.48 694.50 694.41 694.44 15.3K
15:05 694.51 694.51 694.46 694.49 8.0K
15:06 694.50 694.56 694.50 694.56 10.6K
15:07 694.50 694.52 694.50 694.52 25.3K
15:08 694.51 694.52 694.51 694.52 10.2K
15:09 694.52 694.54 694.50 694.54 21.1K
15:10 694.49 694.50 694.48 694.50 22.7K
15:11 694.48 694.62 694.48 694.62 19.0K
15:12 694.57 694.61 694.57 694.61 28.0K
15:13 694.61 694.63 694.58 694.63 5.4K
15:14 694.61 694.64 694.61 694.64 16.7K
15:15 694.64 694.64 694.50 694.50 7.2K
15:16 694.57 694.72 694.56 694.62 13.8K
15:17 694.54 694.63 694.52 694.52 13.0K
15:18 694.62 694.70 694.60 694.70 27.3K
15:19 694.61 694.61 694.57 694.57 22.9K
15:20 694.60 694.68 694.60 694.68 21.1K
15:21 694.65 694.65 694.60 694.64 15.1K
15:22 694.67 694.67 694.64 694.65 21.6K
15:23 694.60 694.60 694.51 694.56 132.3K
15:24 694.55 694.55 694.54 694.54 68.0K
15:25 694.56 694.58 694.55 694.58 18.0K
15:26 694.58 694.58 694.53 694.53 22.1K
15:27 694.58 694.59 694.56 694.57 31.0K
15:28 694.53 694.56 694.53 694.56 30.5K
15:29 694.55 694.55 694.54 694.55 15.7K
15:30 694.47 694.47 694.36 694.36 17.5K
15:31 694.33 694.33 694.25 694.25 15.6K
15:32 694.23 694.38 694.23 694.38 85.8K
15:33 694.38 694.38 694.30 694.38 16.1K
15:34 694.38 694.41 694.38 694.38 17.2K
15:35 694.35 694.37 694.30 694.30 31.4K
15:36 694.29 694.35 694.29 694.33 17.3K
15:37 694.35 694.35 694.30 694.30 21.5K
15:38 694.27 694.34 694.27 694.34 72.7K
15:39 694.28 694.31 694.28 694.30 52.7K
15:40 694.32 694.32 694.29 694.32 13.2K
15:41 694.35 694.35 694.29 694.31 56.8K
15:42 694.28 694.29 694.19 694.24 7.0K
15:43 694.24 694.26 694.24 694.25 22.3K
15:44 694.23 694.27 694.15 694.27 19.6K
15:45 694.20 694.22 694.09 694.22 39.7K
15:46 694.25 694.25 694.19 694.24 16.2K
15:47 694.20 694.27 694.20 694.27 25.6K
15:48 694.25 694.29 694.25 694.29 12.2K
15:49 694.28 694.28 694.24 694.27 39.2K
15:50 694.29 694.41 694.29 694.36 49.7K
15:51 694.39 694.39 694.31 694.31 28.6K
15:52 694.31 694.35 694.30 694.35 42.2K
15:53 694.34 694.36 694.30 694.35 73.8K
15:54 694.26 694.26 694.23 694.26 29.5K
15:55 694.26 694.34 694.24 694.24 39.6K
15:56 694.23 694.29 694.16 694.29 36.9K
15:57 694.24 694.26 694.19 694.19 33.2K
15:58 694.17 694.18 694.12 694.18 47.7K
15:59 694.20 694.20 694.15 694.15 96.9K
16:00 694.09 694.15 694.09 694.10 140.7K
16:01 694.10 694.10 694.03 694.08 765.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし