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
09:30 696.57 696.74 696.57 696.73 302.0K
09:31 696.76 696.76 696.56 696.64 37.6K
09:32 696.51 696.51 696.46 696.46 21.0K
09:33 696.40 696.43 696.39 696.43 20.0K
09:34 696.37 696.38 696.37 696.37 11.6K
09:35 696.40 696.40 696.36 696.36 12.2K
09:36 696.39 696.39 696.30 696.36 12.9K
09:37 696.29 696.29 696.19 696.19 13.5K
09:38 696.16 696.19 696.14 696.19 6.5K
09:39 696.19 696.21 696.19 696.19 24.5K
09:40 696.13 696.18 696.13 696.18 15.7K
09:41 696.12 696.12 696.08 696.10 28.0K
09:42 696.13 696.13 696.00 696.00 28.2K
09:43 696.03 696.04 696.02 696.04 8.8K
09:44 696.06 696.13 696.06 696.13 9.7K
09:45 696.13 696.16 696.13 696.16 6.9K
09:46 696.14 696.18 696.14 696.18 11.2K
09:47 696.19 696.19 696.15 696.15 9.0K
09:48 696.17 696.22 696.17 696.22 21.1K
09:49 696.21 696.26 696.21 696.26 58.5K
09:50 696.24 696.26 696.23 696.23 10.3K
09:51 696.21 696.22 696.18 696.18 28.2K
09:52 696.21 696.27 696.21 696.27 9.6K
09:53 696.24 696.33 696.24 696.30 57.6K
09:54 696.32 696.37 696.32 696.37 15.9K
09:55 696.36 696.36 696.34 696.36 8.0K
09:56 696.28 696.32 696.28 696.31 7.2K
09:57 696.34 696.34 696.31 696.31 6.3K
09:58 696.35 696.35 696.31 696.31 16.7K
09:59 696.35 696.43 696.32 696.32 22.1K
10:00 696.26 696.26 696.20 696.22 22.7K
10:01 696.29 696.33 696.29 696.33 23.5K
10:02 696.34 696.34 696.32 696.32 19.0K
10:03 696.32 696.37 696.32 696.37 12.7K
10:04 696.37 696.42 696.37 696.42 21.3K
10:05 696.34 696.36 696.31 696.36 13.6K
10:06 696.46 696.48 696.44 696.48 14.7K
10:07 696.44 696.47 696.39 696.41 33.9K
10:08 696.41 696.46 696.41 696.46 13.6K
10:09 696.44 696.45 696.42 696.42 4.2K
10:10 696.52 696.55 696.49 696.49 6.9K
10:11 696.47 696.51 696.46 696.51 10.5K
10:12 696.52 696.55 696.51 696.51 31.5K
10:13 696.54 696.67 696.54 696.60 16.4K
10:14 696.64 696.64 696.61 696.61 15.8K
10:15 696.56 696.58 696.51 696.58 28.1K
10:16 696.55 696.57 696.55 696.57 17.9K
10:17 696.57 696.58 696.56 696.56 8.2K
10:18 696.49 696.54 696.49 696.52 13.4K
10:19 696.47 696.54 696.47 696.54 20.0K
10:20 696.52 696.52 696.52 696.52 7.7K
10:21 696.47 696.47 696.42 696.42 18.1K
10:22 696.42 696.42 696.41 696.41 16.2K
10:23 696.41 696.48 696.41 696.48 58.0K
10:24 696.49 696.57 696.49 696.57 26.7K
10:25 696.49 696.54 696.47 696.47 9.5K
10:26 696.49 696.49 696.43 696.43 7.6K
10:27 696.43 696.46 696.38 696.46 21.4K
10:28 696.45 696.45 696.38 696.43 10.6K
10:29 696.44 696.44 696.43 696.43 9.1K
10:30 696.45 696.46 696.43 696.46 5.8K
10:31 696.51 696.51 696.46 696.46 9.7K
10:32 696.46 696.52 696.46 696.52 5.5K
10:33 696.49 696.49 696.39 696.42 36.8K
10:34 696.42 696.42 696.37 696.42 11.9K
10:35 696.41 696.43 696.34 696.34 14.5K
10:36 696.37 696.37 696.33 696.33 5.0K
10:37 696.28 696.28 696.22 696.23 6.7K
10:38 696.20 696.31 696.20 696.26 7.5K
10:39 696.23 696.25 696.20 696.25 51.4K
10:40 696.25 696.27 696.22 696.27 18.6K
10:41 696.27 696.32 696.24 696.24 32.2K
10:42 696.26 696.35 696.26 696.29 19.3K
10:43 696.30 696.36 696.30 696.36 21.9K
10:44 696.36 696.44 696.35 696.44 20.7K
10:45 696.44 696.46 696.42 696.46 13.5K
10:46 696.44 696.47 696.44 696.47 17.6K
10:47 696.47 696.47 696.47 696.47 15.4K
10:48 696.46 696.46 696.43 696.43 8.9K
10:49 696.49 696.49 696.41 696.45 18.1K
10:50 696.45 696.54 696.44 696.44 9.8K
10:51 696.44 696.47 696.44 696.47 7.1K
10:52 696.48 696.48 696.44 696.45 17.8K
10:53 696.48 696.51 696.46 696.47 37.5K
10:54 696.46 696.46 696.42 696.42 21.1K
10:55 696.48 696.48 696.46 696.46 11.7K
10:56 696.43 696.43 696.43 696.43 19.5K
10:57 696.48 696.48 696.45 696.45 14.9K
10:58 696.40 696.40 696.40 696.40 10.2K
10:59 696.40 696.44 696.40 696.41 9.3K
11:00 696.43 696.43 696.43 696.43 5.7K
11:01 696.45 696.45 696.37 696.37 9.1K
11:02 696.31 696.36 696.31 696.36 7.2K
11:03 696.36 696.36 696.33 696.33 6.4K
11:04 696.33 696.33 696.26 696.26 12.9K
11:05 696.29 696.34 696.26 696.34 16.6K
11:06 696.31 696.31 696.31 696.31 25.1K
11:07 696.32 696.32 696.32 696.32 7.3K
11:08 696.35 696.38 696.35 696.35 13.5K
11:09 696.36 696.36 696.33 696.36 16.9K
11:10 696.37 696.44 696.37 696.42 10.6K
11:11 696.42 696.45 696.42 696.42 10.8K
11:12 696.42 696.42 696.42 696.42 7.8K
11:13 696.40 696.40 696.39 696.39 11.5K
11:14 696.42 696.42 696.35 696.35 15.7K
11:15 696.38 696.38 696.33 696.33 10.2K
11:16 696.31 696.31 696.30 696.31 17.6K
11:17 696.38 696.38 696.25 696.37 16.9K
11:18 696.37 696.37 696.35 696.37 5.3K
11:19 696.34 696.35 696.34 696.35 11.5K
11:20 696.36 696.39 696.34 696.34 15.6K
11:21 696.34 696.39 696.33 696.36 18.8K
11:22 696.34 696.44 696.34 696.44 7.6K
11:23 696.44 696.44 696.41 696.43 60.4K
11:24 696.41 696.50 696.41 696.50 83.9K
11:25 696.47 696.48 696.43 696.43 6.5K
11:26 696.44 696.46 696.44 696.46 37.1K
11:27 696.46 696.48 696.43 696.48 31.5K
11:28 696.41 696.45 696.41 696.45 14.4K
11:29 696.45 696.45 696.40 696.42 7.0K
11:30 696.42 696.42 696.38 696.38 15.1K
11:31 696.37 696.40 696.37 696.39 11.1K
11:32 696.41 696.41 696.41 696.41 13.9K
11:33 696.41 696.41 696.38 696.38 11.2K
11:34 696.36 696.36 696.34 696.34 36.8K
11:35 696.29 696.31 696.27 696.28 13.2K
11:36 696.26 696.28 696.22 696.25 16.9K
11:37 696.23 696.23 696.19 696.19 14.5K
11:38 696.20 696.22 696.19 696.22 63.5K
11:39 696.23 696.28 696.23 696.25 19.8K
11:40 696.25 696.30 696.25 696.30 15.6K
11:41 696.33 696.36 696.33 696.36 13.2K
11:42 696.37 696.37 696.31 696.35 23.3K
11:43 696.37 696.41 696.33 696.33 20.9K
11:44 696.33 696.33 696.30 696.30 10.5K
11:45 696.30 696.35 696.30 696.35 5.9K
11:46 696.36 696.42 696.36 696.42 14.9K
11:47 696.41 696.41 696.33 696.33 7.9K
11:48 696.39 696.46 696.39 696.42 9.0K
11:49 696.42 696.43 696.41 696.41 5.4K
11:50 696.41 696.41 696.35 696.38 21.8K
11:51 696.38 696.41 696.38 696.41 14.6K
11:52 696.41 696.44 696.41 696.44 12.4K
11:53 696.43 696.43 696.43 696.43 19.0K
11:54 696.45 696.49 696.45 696.48 28.2K
11:55 696.47 696.51 696.46 696.51 10.0K
11:56 696.54 696.54 696.46 696.48 9.0K
11:57 696.46 696.55 696.46 696.52 6.5K
11:58 696.50 696.50 696.49 696.49 6.5K
11:59 696.51 696.51 696.48 696.49 4.8K
12:00 696.48 696.48 696.46 696.47 7.6K
12:01 696.47 696.49 696.47 696.49 7.2K
12:02 696.46 696.49 696.46 696.49 79.9K
12:03 696.50 696.51 696.45 696.49 8.8K
12:04 696.49 696.50 696.47 696.50 29.3K
12:05 696.51 696.53 696.46 696.53 12.7K
12:06 696.53 696.55 696.52 696.52 10.4K
12:07 696.53 696.56 696.53 696.56 11.0K
12:08 696.58 696.58 696.58 696.58 21.9K
12:09 696.62 696.64 696.62 696.62 50.2K
12:10 696.65 696.65 696.61 696.61 26.8K
12:11 696.60 696.63 696.60 696.60 23.5K
12:12 696.66 696.66 696.62 696.65 32.4K
12:13 696.64 696.64 696.59 696.61 23.0K
12:14 696.58 696.62 696.54 696.54 13.6K
12:15 696.61 696.62 696.59 696.59 10.0K
12:16 696.61 696.61 696.60 696.60 50.4K
12:17 696.61 696.66 696.61 696.63 21.5K
12:18 696.62 696.62 696.57 696.57 35.9K
12:19 696.62 696.66 696.62 696.66 15.4K
12:20 696.67 696.69 696.67 696.69 10.2K
12:21 696.69 696.70 696.67 696.67 12.4K
12:22 696.68 696.68 696.60 696.60 11.1K
12:23 696.59 696.61 696.58 696.61 8.6K
12:24 696.61 696.61 696.61 696.61 7.1K
12:25 696.52 696.52 696.51 696.51 11.0K
12:26 696.53 696.56 696.53 696.55 19.6K
12:27 696.55 696.55 696.50 696.50 28.3K
12:28 696.53 696.55 696.50 696.55 6.5K
12:29 696.54 696.58 696.54 696.58 19.4K
12:30 696.54 696.58 696.54 696.58 23.4K
12:31 696.58 696.65 696.58 696.65 7.0K
12:32 696.61 696.69 696.61 696.66 14.6K
12:33 696.65 696.66 696.65 696.66 6.2K
12:34 696.64 696.66 696.64 696.66 17.1K
12:35 696.67 696.67 696.64 696.64 9.7K
12:36 696.65 696.65 696.59 696.59 14.2K
12:37 696.64 696.65 696.64 696.65 4.7K
12:38 696.69 696.69 696.61 696.61 14.1K
12:39 696.61 696.62 696.60 696.62 9.2K
12:40 696.64 696.69 696.64 696.69 5.9K
12:41 696.69 696.70 696.66 696.66 14.6K
12:42 696.66 696.66 696.58 696.65 13.4K
12:43 696.65 696.68 696.63 696.68 11.6K
12:44 696.68 696.70 696.68 696.69 6.1K
12:45 696.68 696.68 696.65 696.65 24.8K
12:46 696.68 696.69 696.68 696.69 28.0K
12:47 696.69 696.69 696.66 696.66 18.6K
12:48 696.69 696.69 696.64 696.64 13.6K
12:49 696.63 696.68 696.63 696.68 8.9K
12:50 696.60 696.64 696.60 696.61 21.1K
12:51 696.61 696.61 696.60 696.60 24.6K
12:52 696.59 696.59 696.57 696.58 16.8K
12:53 696.58 696.59 696.53 696.57 8.9K
12:54 696.56 696.59 696.56 696.59 185.4K
12:55 696.60 696.62 696.60 696.61 17.3K
12:56 696.61 696.61 696.60 696.61 12.4K
12:57 696.60 696.61 696.60 696.61 9.1K
12:58 696.61 696.61 696.61 696.61 11.6K
12:59 696.61 696.61 696.58 696.61 12.3K
13:00 696.62 696.62 696.61 696.62 92.3K
13:01 696.61 696.63 696.60 696.63 28.4K
13:02 696.63 696.63 696.61 696.61 38.4K
13:03 696.61 696.67 696.61 696.67 11.4K
13:04 696.67 696.70 696.67 696.67 4.7K
13:05 696.67 696.69 696.67 696.68 35.5K
13:06 696.65 696.65 696.63 696.65 7.0K
13:07 696.65 696.69 696.65 696.69 12.3K
13:08 696.66 696.66 696.60 696.60 9.6K
13:09 696.62 696.67 696.62 696.64 10.5K
13:10 696.67 696.67 696.59 696.59 24.3K
13:11 696.66 696.66 696.61 696.61 21.9K
13:12 696.61 696.62 696.61 696.62 25.6K
13:13 696.65 696.65 696.63 696.63 15.4K
13:14 696.63 696.68 696.63 696.68 34.2K
13:15 696.65 696.66 696.63 696.63 10.6K
13:16 696.63 696.64 696.63 696.63 6.4K
13:17 696.63 696.64 696.61 696.62 6.6K
13:18 696.64 696.70 696.61 696.61 11.2K
13:19 696.65 696.65 696.62 696.62 5.5K
13:20 696.63 696.63 696.54 696.54 19.3K
13:21 696.49 696.52 696.48 696.49 14.6K
13:22 696.49 696.50 696.49 696.50 15.5K
13:23 696.49 696.49 696.47 696.49 7.8K
13:24 696.50 696.50 696.47 696.50 8.0K
13:25 696.50 696.50 696.50 696.50 5.4K
13:26 696.51 696.51 696.49 696.49 14.7K
13:27 696.48 696.52 696.47 696.52 8.4K
13:28 696.49 696.49 696.49 696.49 14.7K
13:29 696.50 696.51 696.48 696.48 15.0K
13:30 696.47 696.47 696.47 696.47 14.2K
13:31 696.50 696.50 696.47 696.47 13.4K
13:32 696.46 696.50 696.46 696.50 13.1K
13:33 696.50 696.51 696.48 696.51 23.7K
13:34 696.50 696.55 696.50 696.55 14.4K
13:35 696.55 696.57 696.55 696.57 7.0K
13:36 696.58 696.62 696.58 696.60 12.8K
13:37 696.57 696.60 696.56 696.60 21.5K
13:38 696.61 696.62 696.57 696.57 3.7K
13:39 696.58 696.58 696.51 696.51 10.0K
13:40 696.54 696.54 696.53 696.53 7.3K
13:41 696.53 696.57 696.50 696.57 17.4K
13:42 696.55 696.57 696.55 696.56 8.5K
13:43 696.60 696.60 696.57 696.58 5.8K
13:44 696.59 696.61 696.59 696.60 6.6K
13:45 696.60 696.60 696.59 696.59 9.3K
13:46 696.58 696.59 696.58 696.58 5.0K
13:47 696.59 696.59 696.59 696.59 9.3K
13:48 696.56 696.59 696.56 696.59 13.3K
13:49 696.61 696.61 696.54 696.55 13.9K
13:50 696.52 696.52 696.50 696.50 13.3K
13:51 696.50 696.50 696.49 696.49 9.0K
13:52 696.52 696.52 696.51 696.51 9.7K
13:53 696.51 696.55 696.51 696.55 9.8K
13:54 696.56 696.61 696.56 696.56 14.4K
13:55 696.58 696.60 696.55 696.58 21.2K
13:56 696.56 696.56 696.51 696.51 9.0K
13:57 696.53 696.53 696.48 696.48 11.5K
13:58 696.52 696.53 696.52 696.52 6.0K
13:59 696.53 696.53 696.52 696.52 8.1K
14:00 696.53 696.54 696.53 696.53 15.4K
14:01 696.53 696.55 696.53 696.53 11.9K
14:02 696.50 696.51 696.48 696.50 3.5K
14:03 696.49 696.51 696.49 696.51 18.0K
14:04 696.54 696.54 696.53 696.53 5.1K
14:05 696.51 696.57 696.51 696.53 16.7K
14:06 696.57 696.57 696.49 696.49 19.5K
14:07 696.51 696.51 696.46 696.46 20.2K
14:08 696.43 696.43 696.40 696.40 25.1K
14:09 696.40 696.41 696.40 696.41 8.2K
14:10 696.41 696.42 696.41 696.41 22.8K
14:11 696.39 696.44 696.39 696.43 13.7K
14:12 696.41 696.51 696.41 696.51 9.4K
14:13 696.44 696.45 696.44 696.44 16.6K
14:14 696.39 696.44 696.39 696.44 13.1K
14:15 696.43 696.44 696.43 696.43 18.7K
14:16 696.43 696.44 696.43 696.44 9.9K
14:17 696.43 696.44 696.43 696.44 25.6K
14:18 696.46 696.48 696.45 696.45 11.5K
14:19 696.45 696.51 696.45 696.51 9.0K
14:20 696.48 696.48 696.46 696.46 14.3K
14:21 696.48 696.48 696.46 696.48 14.6K
14:22 696.46 696.46 696.44 696.44 28.4K
14:23 696.47 696.47 696.43 696.46 22.7K
14:24 696.46 696.46 696.40 696.40 12.1K
14:25 696.39 696.39 696.36 696.36 12.1K
14:26 696.40 696.40 696.38 696.39 11.7K
14:27 696.39 696.42 696.39 696.42 14.1K
14:28 696.36 696.39 696.34 696.34 14.1K
14:29 696.31 696.32 696.31 696.32 23.1K
14:30 696.29 696.29 696.26 696.26 16.4K
14:31 696.27 696.28 696.27 696.27 18.5K
14:32 696.30 696.30 696.25 696.25 7.9K
14:33 696.26 696.26 696.24 696.25 10.9K
14:34 696.29 696.29 696.29 696.29 40.4K
14:35 696.26 696.32 696.26 696.28 11.9K
14:36 696.27 696.27 696.23 696.25 25.9K
14:37 696.24 696.30 696.24 696.26 12.2K
14:38 696.28 696.33 696.28 696.33 24.3K
14:39 696.32 696.32 696.31 696.31 10.3K
14:40 696.32 696.32 696.31 696.32 109.0K
14:41 696.32 696.34 696.31 696.34 107.5K
14:42 696.33 696.33 696.29 696.29 6.3K
14:43 696.29 696.30 696.29 696.30 16.8K
14:44 696.36 696.36 696.35 696.35 12.1K
14:45 696.38 696.38 696.30 696.32 17.3K
14:46 696.31 696.31 696.30 696.30 11.6K
14:47 696.30 696.30 696.30 696.30 10.1K
14:48 696.30 696.31 696.30 696.31 14.5K
14:49 696.31 696.35 696.31 696.35 9.0K
14:50 696.35 696.35 696.34 696.34 8.8K
14:51 696.34 696.39 696.34 696.37 14.0K
14:52 696.36 696.41 696.36 696.38 15.3K
14:53 696.39 696.39 696.35 696.35 20.2K
14:54 696.35 696.37 696.35 696.37 18.6K
14:55 696.41 696.42 696.39 696.42 20.2K
14:56 696.39 696.40 696.39 696.39 11.8K
14:57 696.40 696.40 696.35 696.35 16.5K
14:58 696.37 696.37 696.35 696.36 13.0K
14:59 696.35 696.35 696.34 696.34 8.9K
15:00 696.34 696.37 696.34 696.37 10.1K
15:01 696.39 696.39 696.38 696.38 11.7K
15:02 696.38 696.40 696.38 696.40 13.9K
15:03 696.42 696.42 696.37 696.42 11.7K
15:04 696.45 696.45 696.38 696.38 18.5K
15:05 696.37 696.37 696.34 696.34 7.2K
15:06 696.35 696.38 696.35 696.38 26.9K
15:07 696.38 696.38 696.34 696.34 8.0K
15:08 696.39 696.39 696.39 696.39 7.7K
15:09 696.38 696.38 696.36 696.36 9.7K
15:10 696.36 696.36 696.36 696.36 11.7K
15:11 696.37 696.39 696.37 696.38 25.0K
15:12 696.38 696.39 696.37 696.39 8.9K
15:13 696.39 696.39 696.36 696.39 14.5K
15:14 696.39 696.42 696.39 696.42 28.1K
15:15 696.41 696.41 696.35 696.35 109.7K
15:16 696.38 696.38 696.34 696.36 14.0K
15:17 696.35 696.41 696.35 696.41 35.6K
15:18 696.38 696.38 696.37 696.37 55.7K
15:19 696.32 696.40 696.32 696.35 18.8K
15:20 696.38 696.39 696.37 696.37 12.3K
15:21 696.40 696.40 696.40 696.40 21.6K
15:22 696.40 696.40 696.39 696.39 67.0K
15:23 696.40 696.40 696.38 696.38 66.6K
15:24 696.40 696.40 696.33 696.38 25.7K
15:25 696.35 696.37 696.33 696.37 9.4K
15:26 696.43 696.43 696.42 696.42 18.6K
15:27 696.39 696.42 696.39 696.39 24.1K
15:28 696.45 696.48 696.42 696.42 21.3K
15:29 696.43 696.45 696.43 696.45 20.9K
15:30 696.42 696.43 696.42 696.42 20.4K
15:31 696.42 696.42 696.40 696.42 15.9K
15:32 696.42 696.44 696.42 696.44 22.1K
15:33 696.43 696.45 696.42 696.45 82.0K
15:34 696.45 696.49 696.45 696.49 16.1K
15:35 696.52 696.52 696.47 696.51 16.3K
15:36 696.51 696.51 696.50 696.50 22.9K
15:37 696.50 696.50 696.42 696.43 20.8K
15:38 696.42 696.42 696.39 696.41 19.6K
15:39 696.41 696.46 696.41 696.46 17.4K
15:40 696.49 696.49 696.46 696.46 63.2K
15:41 696.46 696.50 696.46 696.46 26.8K
15:42 696.53 696.53 696.48 696.50 34.1K
15:43 696.48 696.49 696.48 696.48 18.1K
15:44 696.48 696.48 696.45 696.48 13.4K
15:45 696.46 696.49 696.46 696.48 16.1K
15:46 696.47 696.47 696.43 696.43 24.7K
15:47 696.41 696.44 696.41 696.43 20.3K
15:48 696.44 696.44 696.44 696.44 12.9K
15:49 696.45 696.45 696.43 696.43 16.4K
15:50 696.45 696.47 696.42 696.47 30.9K
15:51 696.44 696.44 696.41 696.42 43.4K
15:52 696.42 696.42 696.39 696.39 41.0K
15:53 696.43 696.45 696.43 696.45 60.0K
15:54 696.44 696.46 696.44 696.45 28.6K
15:55 696.48 696.51 696.47 696.47 33.0K
15:56 696.44 696.45 696.42 696.42 39.5K
15:57 696.41 696.44 696.36 696.42 43.3K
15:58 696.38 696.38 696.36 696.37 39.0K
15:59 696.37 696.37 696.33 696.36 1,166.6K
16:00 696.36 696.37 696.36 696.37 565.0K
16:01 696.37 696.37 696.35 696.37 562.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし