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
09:30 694.18 694.20 694.05 694.05 225.0K
09:31 694.06 694.10 694.06 694.10 4.4K
09:32 694.10 694.14 694.10 694.13 29.3K
09:33 694.13 694.13 694.11 694.11 13.4K
09:34 694.11 694.12 694.07 694.07 12.1K
09:35 694.12 694.15 694.11 694.13 12.7K
09:36 694.13 694.13 694.12 694.12 28.3K
09:37 694.13 694.17 694.13 694.17 9.9K
09:38 694.20 694.21 694.18 694.19 7.7K
09:39 694.21 694.28 694.21 694.28 13.8K
09:40 694.19 694.24 694.19 694.24 213.4K
09:41 694.22 694.22 694.16 694.17 30.4K
09:42 694.22 694.22 694.18 694.22 11.4K
09:43 694.21 694.24 694.12 694.12 10.7K
09:44 694.10 694.11 694.08 694.11 52.9K
09:45 694.11 694.14 694.11 694.11 48.0K
09:46 694.13 694.16 694.12 694.12 13.5K
09:47 694.11 694.18 694.11 694.17 13.8K
09:48 694.20 694.21 694.14 694.21 15.8K
09:49 694.14 694.16 694.14 694.14 19.1K
09:50 694.13 694.13 694.08 694.08 14.0K
09:51 694.14 694.14 694.06 694.08 21.6K
09:52 694.11 694.11 694.08 694.10 26.5K
09:53 694.09 694.11 694.08 694.09 58.4K
09:54 694.07 694.07 693.99 693.99 13.0K
09:55 694.02 694.04 694.02 694.04 16.2K
09:56 694.02 694.02 693.97 693.97 19.6K
09:57 693.97 694.05 693.97 694.05 6.3K
09:58 694.05 694.08 694.05 694.08 4.0K
09:59 694.08 694.08 694.04 694.04 19.3K
10:00 694.04 694.09 693.99 693.99 18.8K
10:01 694.02 694.10 693.99 694.10 16.6K
10:02 694.08 694.11 694.08 694.11 8.7K
10:03 694.07 694.11 694.07 694.11 11.3K
10:04 694.12 694.12 694.07 694.07 10.9K
10:05 694.11 694.14 694.09 694.14 10.0K
10:06 694.12 694.12 694.06 694.06 13.0K
10:07 694.10 694.13 694.07 694.07 5.2K
10:08 694.05 694.08 694.05 694.07 17.3K
10:09 694.08 694.13 694.08 694.13 7.4K
10:10 694.20 694.25 694.17 694.25 20.5K
10:11 694.24 694.28 694.21 694.28 17.5K
10:12 694.30 694.37 694.30 694.34 14.8K
10:13 694.34 694.35 694.32 694.35 7.4K
10:14 694.36 694.36 694.26 694.26 15.6K
10:15 694.22 694.48 694.22 694.48 16.8K
10:16 694.47 694.50 694.44 694.44 24.2K
10:17 694.46 694.47 694.42 694.47 17.9K
10:18 694.42 694.46 694.42 694.46 9.2K
10:19 694.40 694.42 694.36 694.39 20.4K
10:20 694.37 694.41 694.37 694.37 9.7K
10:21 694.38 694.41 694.36 694.38 15.3K
10:22 694.35 694.38 694.35 694.36 14.5K
10:23 694.37 694.38 694.37 694.38 34.6K
10:24 694.40 694.42 694.32 694.42 104.2K
10:25 694.37 694.43 694.37 694.43 12.7K
10:26 694.34 694.40 694.34 694.37 84.8K
10:27 694.40 694.43 694.38 694.43 9.5K
10:28 694.46 694.49 694.46 694.49 5.5K
10:29 694.52 694.52 694.49 694.49 12.6K
10:30 694.48 694.51 694.42 694.42 11.7K
10:31 694.42 694.46 694.42 694.46 16.2K
10:32 694.49 694.49 694.43 694.46 7.3K
10:33 694.48 694.51 694.48 694.51 16.9K
10:34 694.47 694.51 694.47 694.51 21.4K
10:35 694.51 694.52 694.51 694.52 8.6K
10:36 694.56 694.56 694.49 694.54 14.7K
10:37 694.49 694.52 694.48 694.52 15.5K
10:38 694.50 694.50 694.45 694.46 23.5K
10:39 694.46 694.48 694.46 694.47 15.8K
10:40 694.46 694.49 694.46 694.47 23.3K
10:41 694.47 694.49 694.47 694.48 23.0K
10:42 694.47 694.47 694.44 694.47 18.8K
10:43 694.48 694.48 694.45 694.45 11.2K
10:44 694.45 694.45 694.43 694.43 7.4K
10:45 694.44 694.45 694.39 694.39 16.2K
10:46 694.36 694.36 694.30 694.30 8.8K
10:47 694.37 694.38 694.33 694.35 7.7K
10:48 694.35 694.40 694.35 694.38 23.2K
10:49 694.40 694.44 694.40 694.44 18.0K
10:50 694.45 694.50 694.45 694.50 19.1K
10:51 694.50 694.53 694.50 694.53 10.2K
10:52 694.57 694.57 694.43 694.46 10.9K
10:53 694.38 694.54 694.38 694.54 10.0K
10:54 694.52 694.52 694.46 694.46 19.2K
10:55 694.45 694.48 694.45 694.48 11.4K
10:56 694.47 694.47 694.38 694.43 11.9K
10:57 694.43 694.49 694.43 694.48 3.7K
10:58 694.51 694.55 694.51 694.55 8.8K
10:59 694.53 694.60 694.53 694.60 21.6K
11:00 694.62 694.62 694.56 694.56 29.2K
11:01 694.51 694.62 694.51 694.57 14.4K
11:02 694.65 694.65 694.55 694.55 36.8K
11:03 694.56 694.58 694.55 694.55 7.2K
11:04 694.54 694.54 694.51 694.51 13.2K
11:05 694.49 694.53 694.49 694.51 7.0K
11:06 694.48 694.49 694.48 694.48 10.2K
11:07 694.51 694.53 694.51 694.53 7.4K
11:08 694.54 694.56 694.51 694.51 11.6K
11:09 694.51 694.52 694.49 694.52 8.9K
11:10 694.49 694.52 694.47 694.47 13.5K
11:11 694.48 694.50 694.47 694.50 18.6K
11:12 694.50 694.50 694.49 694.49 8.8K
11:13 694.47 694.48 694.42 694.48 15.4K
11:14 694.47 694.51 694.47 694.50 30.5K
11:15 694.49 694.49 694.47 694.47 17.9K
11:16 694.49 694.54 694.49 694.50 6.7K
11:17 694.56 694.57 694.51 694.55 7.8K
11:18 694.50 694.50 694.46 694.48 18.1K
11:19 694.47 694.48 694.47 694.47 19.3K
11:20 694.47 694.47 694.47 694.47 13.6K
11:21 694.48 694.49 694.47 694.47 11.2K
11:22 694.46 694.48 694.45 694.48 25.8K
11:23 694.44 694.46 694.43 694.46 23.5K
11:24 694.46 694.46 694.42 694.42 14.0K
11:25 694.44 694.44 694.43 694.43 29.1K
11:26 694.43 694.43 694.37 694.37 10.7K
11:27 694.41 694.45 694.41 694.44 6.2K
11:28 694.44 694.44 694.43 694.43 8.9K
11:29 694.43 694.43 694.40 694.40 11.5K
11:30 694.41 694.46 694.41 694.46 5.4K
11:31 694.44 694.50 694.42 694.47 7.9K
11:32 694.47 694.48 694.47 694.47 13.2K
11:33 694.49 694.50 694.48 694.48 13.2K
11:34 694.50 694.50 694.43 694.43 12.0K
11:35 694.46 694.49 694.43 694.49 15.5K
11:36 694.46 694.53 694.46 694.51 7.7K
11:37 694.50 694.60 694.47 694.60 14.3K
11:38 694.58 694.60 694.56 694.56 11.9K
11:39 694.55 694.56 694.53 694.55 3.1K
11:40 694.58 694.58 694.52 694.55 9.0K
11:41 694.54 694.54 694.51 694.51 7.9K
11:42 694.56 694.60 694.54 694.60 19.7K
11:43 694.61 694.61 694.61 694.61 7.3K
11:44 694.61 694.61 694.60 694.60 10.9K
11:45 694.60 694.63 694.60 694.63 61.6K
11:46 694.63 694.63 694.59 694.59 4.6K
11:47 694.62 694.66 694.61 694.66 18.6K
11:48 694.66 694.66 694.59 694.63 17.9K
11:49 694.64 694.65 694.62 694.64 11.3K
11:50 694.64 694.69 694.64 694.64 27.7K
11:51 694.66 694.68 694.63 694.68 33.5K
11:52 694.69 694.69 694.64 694.67 21.4K
11:53 694.69 694.69 694.61 694.67 13.4K
11:54 694.61 694.63 694.61 694.62 29.3K
11:55 694.65 694.65 694.62 694.63 26.6K
11:56 694.61 694.67 694.60 694.67 28.9K
11:57 694.60 694.63 694.60 694.61 20.4K
11:58 694.61 694.63 694.61 694.63 10.6K
11:59 694.62 694.64 694.62 694.64 9.6K
12:00 694.59 694.59 694.58 694.58 10.0K
12:01 694.56 694.60 694.55 694.60 17.2K
12:02 694.59 694.59 694.53 694.55 8.3K
12:03 694.55 694.58 694.53 694.53 13.9K
12:04 694.50 694.54 694.50 694.54 6.3K
12:05 694.54 694.55 694.54 694.55 29.6K
12:06 694.55 694.59 694.55 694.58 11.6K
12:07 694.58 694.58 694.55 694.55 8.7K
12:08 694.53 694.55 694.42 694.54 25.8K
12:09 694.59 694.64 694.59 694.64 33.5K
12:10 694.59 694.61 694.55 694.55 10.4K
12:11 694.55 694.61 694.55 694.61 5.8K
12:12 694.60 694.63 694.60 694.63 29.8K
12:13 694.63 694.63 694.60 694.60 11.0K
12:14 694.62 694.65 694.61 694.61 4.1K
12:15 694.63 694.68 694.63 694.63 3.6K
12:16 694.66 694.66 694.63 694.65 6.6K
12:17 694.64 694.69 694.64 694.69 13.2K
12:18 694.66 694.68 694.66 694.68 16.7K
12:19 694.71 694.75 694.71 694.75 6.9K
12:20 694.70 694.75 694.70 694.75 11.9K
12:21 694.75 694.78 694.73 694.73 35.7K
12:22 694.72 694.76 694.71 694.71 12.5K
12:23 694.73 694.74 694.73 694.74 15.7K
12:24 694.74 694.74 694.65 694.65 11.2K
12:25 694.66 694.71 694.66 694.69 13.0K
12:26 694.69 694.73 694.69 694.73 10.2K
12:27 694.74 694.74 694.72 694.72 21.4K
12:28 694.71 694.73 694.70 694.71 18.7K
12:29 694.68 694.70 694.68 694.69 45.7K
12:30 694.67 694.69 694.66 694.66 8.3K
12:31 694.66 694.68 694.66 694.68 7.5K
12:32 694.68 694.69 694.68 694.68 7.0K
12:33 694.71 694.74 694.70 694.74 78.7K
12:34 694.72 694.72 694.67 694.67 7.4K
12:35 694.67 694.67 694.65 694.67 10.4K
12:36 694.67 694.67 694.60 694.62 63.2K
12:37 694.62 694.63 694.58 694.58 21.9K
12:38 694.58 694.61 694.58 694.61 21.2K
12:39 694.61 694.61 694.59 694.60 16.6K
12:40 694.60 694.60 694.57 694.57 30.7K
12:41 694.58 694.60 694.55 694.60 22.0K
12:42 694.60 694.63 694.59 694.59 9.2K
12:43 694.60 694.60 694.60 694.60 10.4K
12:44 694.60 694.60 694.59 694.59 14.1K
12:45 694.59 694.60 694.59 694.60 2.8K
12:46 694.60 694.74 694.60 694.73 40.3K
12:47 694.70 694.70 694.68 694.68 10.6K
12:48 694.68 694.71 694.67 694.67 8.8K
12:49 694.70 694.74 694.70 694.74 13.0K
12:50 694.74 694.82 694.74 694.79 8.0K
12:51 694.77 694.77 694.76 694.77 38.9K
12:52 694.74 694.81 694.74 694.78 6.1K
12:53 694.77 694.82 694.77 694.79 6.4K
12:54 694.77 694.80 694.76 694.80 9.8K
12:55 694.77 694.84 694.77 694.84 7.0K
12:56 694.84 694.84 694.76 694.78 7.0K
12:57 694.79 694.83 694.78 694.78 4.1K
12:58 694.78 694.78 694.78 694.78 10.0K
12:59 694.89 694.89 694.85 694.85 58.6K
13:00 694.83 694.86 694.82 694.84 7.5K
13:01 694.84 694.86 694.84 694.86 16.9K
13:02 694.80 694.80 694.79 694.80 6.0K
13:03 694.82 694.83 694.76 694.76 8.8K
13:04 694.80 694.80 694.74 694.74 30.6K
13:05 694.74 694.80 694.74 694.76 12.5K
13:06 694.73 694.75 694.73 694.73 8.5K
13:07 694.70 694.70 694.67 694.67 11.1K
13:08 694.67 694.67 694.64 694.64 6.9K
13:09 694.66 694.66 694.65 694.65 9.8K
13:10 694.67 694.70 694.66 694.69 19.3K
13:11 694.70 694.70 694.69 694.69 8.0K
13:12 694.71 694.72 694.69 694.72 7.9K
13:13 694.71 694.71 694.67 694.67 27.8K
13:14 694.68 694.68 694.65 694.67 23.2K
13:15 694.67 694.67 694.64 694.66 6.4K
13:16 694.66 694.66 694.59 694.62 17.7K
13:17 694.59 694.62 694.59 694.59 11.4K
13:18 694.59 694.60 694.55 694.55 3.6K
13:19 694.55 694.56 694.55 694.56 9.9K
13:20 694.56 694.56 694.55 694.55 7.3K
13:21 694.55 694.57 694.55 694.57 8.1K
13:22 694.57 694.57 694.53 694.53 10.8K
13:23 694.56 694.56 694.55 694.55 11.0K
13:24 694.55 694.55 694.55 694.55 6.2K
13:25 694.55 694.55 694.53 694.54 9.1K
13:26 694.54 694.54 694.53 694.54 4.7K
13:27 694.51 694.51 694.49 694.49 4.8K
13:28 694.49 694.54 694.49 694.54 164.5K
13:29 694.55 694.55 694.49 694.49 12.9K
13:30 694.49 694.49 694.47 694.47 6.1K
13:31 694.48 694.48 694.47 694.48 6.0K
13:32 694.50 694.53 694.49 694.53 12.5K
13:33 694.54 694.54 694.54 694.54 5.4K
13:34 694.55 694.55 694.55 694.55 8.7K
13:35 694.55 694.56 694.55 694.56 12.2K
13:36 694.55 694.56 694.55 694.56 7.1K
13:37 694.56 694.60 694.55 694.60 10.7K
13:38 694.61 694.62 694.61 694.62 21.0K
13:39 694.62 694.63 694.62 694.62 7.8K
13:40 694.61 694.64 694.61 694.61 22.8K
13:41 694.60 694.61 694.60 694.61 11.8K
13:42 694.60 694.61 694.58 694.58 28.7K
13:43 694.58 694.64 694.58 694.58 10.5K
13:44 694.56 694.56 694.56 694.56 15.5K
13:45 694.56 694.64 694.56 694.64 9.5K
13:46 694.65 694.66 694.65 694.66 11.4K
13:47 694.67 694.67 694.64 694.67 4.0K
13:48 694.67 694.68 694.67 694.68 11.4K
13:49 694.72 694.73 694.72 694.73 9.0K
13:50 694.73 694.76 694.73 694.76 14.4K
13:51 694.77 694.77 694.76 694.76 22.2K
13:52 694.75 694.75 694.74 694.74 14.5K
13:53 694.75 694.86 694.75 694.83 30.4K
13:54 694.86 694.86 694.86 694.86 9.4K
13:55 694.86 694.90 694.86 694.90 10.7K
13:56 694.87 694.88 694.84 694.88 12.2K
13:57 694.87 694.89 694.87 694.89 28.9K
13:58 694.88 694.88 694.83 694.83 6.6K
13:59 694.83 694.85 694.82 694.85 8.0K
14:00 694.92 694.99 694.92 694.99 32.9K
14:01 694.95 695.02 694.95 694.99 12.7K
14:02 694.98 694.98 694.95 694.96 7.0K
14:03 694.95 695.01 694.93 694.95 5.5K
14:04 694.95 694.96 694.94 694.96 10.8K
14:05 694.96 695.00 694.95 694.95 7.4K
14:06 694.97 694.97 694.94 694.94 10.4K
14:07 694.94 694.94 694.91 694.91 15.4K
14:08 694.93 694.97 694.92 694.94 46.9K
14:09 694.94 694.95 694.94 694.95 7.7K
14:10 694.89 694.90 694.89 694.90 61.8K
14:11 694.90 694.91 694.86 694.88 8.3K
14:12 694.85 694.85 694.85 694.85 3.6K
14:13 694.85 694.88 694.85 694.88 4.2K
14:14 694.90 694.93 694.90 694.91 7.4K
14:15 694.91 694.92 694.89 694.92 6.4K
14:16 694.89 694.89 694.83 694.85 10.7K
14:17 694.85 694.85 694.80 694.84 7.7K
14:18 694.87 694.87 694.84 694.84 4.5K
14:19 694.84 694.92 694.84 694.92 26.3K
14:20 694.92 694.92 694.91 694.92 8.8K
14:21 694.93 694.93 694.93 694.93 10.4K
14:22 694.93 694.93 694.89 694.89 6.7K
14:23 694.90 694.95 694.90 694.95 12.0K
14:24 694.94 694.96 694.94 694.95 20.9K
14:25 694.95 694.95 694.94 694.94 15.1K
14:26 694.97 694.97 694.94 694.96 10.6K
14:27 694.91 694.94 694.91 694.93 7.1K
14:28 694.93 694.95 694.93 694.95 10.9K
14:29 694.94 694.97 694.94 694.97 10.2K
14:30 694.94 694.98 694.94 694.98 25.5K
14:31 694.99 695.02 694.99 695.02 14.4K
14:32 695.02 695.03 695.01 695.02 18.8K
14:33 694.96 695.04 694.96 695.04 11.4K
14:34 695.03 695.06 695.03 695.06 13.0K
14:35 695.08 695.08 695.05 695.05 8.0K
14:36 695.06 695.07 695.06 695.06 11.5K
14:37 695.06 695.12 695.06 695.07 90.4K
14:38 695.08 695.12 695.08 695.09 5.4K
14:39 695.17 695.17 695.12 695.14 7.5K
14:40 695.14 695.15 695.12 695.15 8.6K
14:41 695.16 695.16 695.13 695.13 12.3K
14:42 695.13 695.15 695.13 695.15 8.4K
14:43 695.11 695.16 695.10 695.10 8.2K
14:44 695.11 695.15 695.11 695.15 43.5K
14:45 695.14 695.14 695.14 695.14 33.2K
14:46 695.11 695.16 695.11 695.16 9.2K
14:47 695.16 695.17 695.15 695.17 15.9K
14:48 695.17 695.25 695.17 695.21 10.1K
14:49 695.20 695.22 695.20 695.22 5.9K
14:50 695.22 695.22 695.20 695.20 6.3K
14:51 695.19 695.21 695.19 695.21 9.8K
14:52 695.20 695.20 695.15 695.15 19.3K
14:53 695.15 695.15 695.12 695.12 14.7K
14:54 695.09 695.12 695.09 695.12 16.2K
14:55 695.12 695.12 695.10 695.10 9.5K
14:56 695.13 695.17 695.13 695.17 12.9K
14:57 695.16 695.17 695.16 695.16 22.2K
14:58 695.17 695.19 695.16 695.19 12.3K
14:59 695.19 695.21 695.19 695.21 6.6K
15:00 695.18 695.22 695.18 695.22 12.4K
15:01 695.27 695.27 695.21 695.21 14.9K
15:02 695.20 695.20 695.18 695.18 16.2K
15:03 695.14 695.15 695.14 695.14 24.7K
15:04 695.13 695.15 695.13 695.14 33.9K
15:05 695.14 695.15 695.09 695.15 22.1K
15:06 695.10 695.11 695.09 695.11 18.9K
15:07 695.11 695.13 695.10 695.10 8.6K
15:08 695.16 695.17 695.14 695.14 10.0K
15:09 695.14 695.14 695.11 695.12 5.2K
15:10 695.11 695.12 695.10 695.10 6.3K
15:11 695.09 695.11 695.09 695.11 9.9K
15:12 695.14 695.14 695.13 695.14 24.1K
15:13 695.13 695.14 695.10 695.10 18.0K
15:14 695.10 695.11 695.10 695.11 21.9K
15:15 695.11 695.14 695.10 695.14 11.8K
15:16 695.15 695.15 695.15 695.15 9.6K
15:17 695.15 695.15 695.13 695.13 24.0K
15:18 695.13 695.13 695.13 695.13 9.8K
15:19 695.13 695.13 695.09 695.10 16.2K
15:20 695.10 695.10 695.09 695.09 15.4K
15:21 695.11 695.12 695.09 695.09 45.9K
15:22 695.08 695.12 695.08 695.08 22.3K
15:23 695.10 695.13 695.10 695.13 9.5K
15:24 695.08 695.15 695.08 695.15 9.6K
15:25 695.18 695.18 695.15 695.15 8.1K
15:26 695.14 695.14 695.07 695.07 8.6K
15:27 695.10 695.15 695.10 695.13 410.1K
15:28 695.19 695.19 695.12 695.16 18.7K
15:29 695.16 695.17 695.14 695.14 16.1K
15:30 695.20 695.21 695.17 695.21 14.6K
15:31 695.20 695.20 695.13 695.13 14.7K
15:32 695.16 695.17 695.14 695.14 9.4K
15:33 695.13 695.13 695.10 695.10 13.4K
15:34 695.10 695.13 695.10 695.13 15.2K
15:35 695.11 695.13 695.11 695.13 22.1K
15:36 695.13 695.13 695.08 695.08 10.4K
15:37 695.14 695.17 695.14 695.17 13.9K
15:38 695.18 695.18 695.15 695.15 16.2K
15:39 695.12 695.12 695.10 695.10 17.6K
15:40 695.16 695.16 695.13 695.13 23.7K
15:41 695.16 695.16 695.12 695.12 11.3K
15:42 695.12 695.12 695.12 695.12 7.4K
15:43 695.12 695.15 695.12 695.14 24.1K
15:44 695.12 695.12 695.10 695.10 13.3K
15:45 695.09 695.12 695.09 695.11 27.0K
15:46 695.11 695.11 695.10 695.10 23.2K
15:47 695.10 695.10 695.09 695.10 29.2K
15:48 695.10 695.11 695.09 695.09 20.7K
15:49 695.10 695.10 695.07 695.08 33.8K
15:50 695.08 695.10 695.08 695.10 11.8K
15:51 695.10 695.10 695.05 695.05 20.5K
15:52 695.06 695.07 695.02 695.06 34.1K
15:53 695.06 695.06 695.03 695.03 18.3K
15:54 695.00 695.05 695.00 695.00 19.3K
15:55 695.02 695.06 695.02 695.06 30.6K
15:56 695.06 695.08 695.06 695.07 22.3K
15:57 695.07 695.10 695.07 695.10 20.2K
15:58 695.12 695.12 695.04 695.04 49.7K
15:59 695.03 695.10 695.03 695.10 46.1K
16:00 695.28 695.34 695.28 695.34 103.0K
16:01 695.34 695.36 695.34 695.36 47.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし