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
09:30 699.17 699.17 699.09 699.09 225.0K
09:31 699.08 699.11 699.08 699.11 14.9K
09:32 699.17 699.19 699.09 699.09 15.9K
09:33 699.11 699.11 699.03 699.03 20.8K
09:34 699.05 699.05 698.91 698.97 16.2K
09:35 698.99 699.02 698.99 699.01 17.2K
09:36 698.98 699.04 698.93 699.04 10.6K
09:37 699.01 699.01 698.99 698.99 12.5K
09:38 698.98 699.03 698.98 699.01 13.1K
09:39 698.98 698.98 698.91 698.91 14.2K
09:40 699.02 699.04 699.01 699.01 8.4K
09:41 698.96 698.96 698.93 698.94 43.9K
09:42 698.98 699.01 698.98 699.01 25.6K
09:43 699.00 699.03 699.00 699.03 19.6K
09:44 699.02 699.02 698.98 698.98 27.1K
09:45 698.98 698.99 698.97 698.98 31.1K
09:46 699.01 699.01 698.90 698.95 10.9K
09:47 698.96 698.96 698.90 698.90 20.4K
09:48 698.91 698.91 698.88 698.89 56.1K
09:49 698.93 698.97 698.92 698.97 27.8K
09:50 698.96 699.05 698.96 699.05 20.4K
09:51 699.06 699.07 699.01 699.07 15.1K
09:52 699.04 699.04 698.94 698.94 20.8K
09:53 698.96 698.99 698.96 698.99 31.7K
09:54 698.98 699.00 698.98 699.00 17.2K
09:55 699.00 699.00 698.98 698.98 14.8K
09:56 699.01 699.05 699.01 699.04 46.0K
09:57 699.07 699.08 699.06 699.06 15.5K
09:58 699.06 699.15 699.06 699.08 16.7K
09:59 699.06 699.06 699.01 699.02 17.3K
10:00 699.02 699.05 699.01 699.05 37.5K
10:01 699.02 699.05 699.02 699.03 9.6K
10:02 699.02 699.06 699.02 699.06 15.9K
10:03 699.03 699.04 698.97 698.97 13.5K
10:04 698.99 698.99 698.93 698.99 23.5K
10:05 698.98 699.01 698.98 699.00 34.5K
10:06 699.09 699.09 699.02 699.02 10.8K
10:07 699.05 699.08 699.05 699.08 30.1K
10:08 699.09 699.18 699.08 699.14 21.8K
10:09 699.12 699.12 699.02 699.02 9.0K
10:10 699.05 699.06 699.01 699.01 24.8K
10:11 699.03 699.03 698.98 698.98 41.3K
10:12 698.98 699.12 698.96 699.12 12.2K
10:13 699.12 699.20 699.12 699.20 57.9K
10:14 699.20 699.20 699.18 699.18 22.2K
10:15 699.17 699.17 699.15 699.17 20.3K
10:16 699.19 699.22 699.19 699.19 13.7K
10:17 699.19 699.19 699.16 699.19 6.1K
10:18 699.19 699.20 699.17 699.18 8.9K
10:19 699.08 699.08 699.03 699.04 26.4K
10:20 699.04 699.07 699.04 699.04 17.1K
10:21 699.07 699.07 699.01 699.01 22.4K
10:22 699.06 699.06 699.03 699.06 19.0K
10:23 699.06 699.08 699.03 699.03 12.2K
10:24 699.07 699.08 699.07 699.08 25.7K
10:25 699.08 699.11 699.08 699.11 22.6K
10:26 699.11 699.11 699.09 699.09 21.6K
10:27 699.04 699.05 699.00 699.00 19.0K
10:28 698.92 698.94 698.90 698.92 27.3K
10:29 698.92 698.92 698.89 698.91 15.8K
10:30 698.89 698.94 698.89 698.90 35.6K
10:31 698.92 698.96 698.91 698.91 21.8K
10:32 698.83 698.84 698.80 698.80 47.0K
10:33 698.86 698.86 698.79 698.79 31.1K
10:34 698.81 698.88 698.81 698.88 31.2K
10:35 698.87 698.87 698.82 698.82 9.8K
10:36 698.82 698.83 698.82 698.83 115.8K
10:37 698.76 698.88 698.76 698.86 6.8K
10:38 698.84 698.84 698.78 698.80 3.7K
10:39 698.77 698.81 698.74 698.74 548.8K
10:40 698.72 698.72 698.69 698.69 16.3K
10:41 698.70 698.70 698.63 698.65 39.4K
10:42 698.67 698.69 698.67 698.69 29.5K
10:43 698.72 698.74 698.64 698.74 21.1K
10:44 698.77 698.79 698.72 698.78 13.4K
10:45 698.80 698.83 698.80 698.81 8.1K
10:46 698.85 698.87 698.84 698.87 28.0K
10:47 698.87 698.95 698.87 698.95 15.8K
10:48 698.98 698.99 698.95 698.95 12.7K
10:49 698.90 698.93 698.86 698.86 14.0K
10:50 698.89 698.89 698.75 698.75 229.8K
10:51 698.76 698.81 698.76 698.79 31.4K
10:52 698.74 698.74 698.70 698.71 32.3K
10:53 698.72 698.75 698.72 698.75 64.7K
10:54 698.72 698.72 698.71 698.71 6.0K
10:55 698.71 698.72 698.65 698.65 33.9K
10:56 698.66 698.66 698.55 698.55 13.4K
10:57 698.55 698.57 698.54 698.54 18.7K
10:58 698.57 698.58 698.43 698.58 10.5K
10:59 698.58 698.65 698.58 698.65 35.7K
11:00 698.59 698.59 698.57 698.57 7.7K
11:01 698.57 698.57 698.56 698.56 20.6K
11:02 698.53 698.59 698.50 698.59 57.9K
11:03 698.60 698.60 698.59 698.60 22.2K
11:04 698.65 698.67 698.65 698.66 20.1K
11:05 698.69 698.69 698.66 698.68 13.8K
11:06 698.70 698.75 698.69 698.69 55.1K
11:07 698.69 698.72 698.65 698.72 22.4K
11:08 698.69 698.72 698.64 698.72 24.5K
11:09 698.80 698.80 698.73 698.73 12.3K
11:10 698.72 698.73 698.71 698.71 30.6K
11:11 698.72 698.77 698.72 698.77 33.8K
11:12 698.80 698.80 698.78 698.79 12.3K
11:13 698.79 698.79 698.72 698.72 6.8K
11:14 698.66 698.70 698.66 698.70 11.4K
11:15 698.71 698.71 698.68 698.68 16.4K
11:16 698.68 698.78 698.68 698.76 35.9K
11:17 698.70 698.72 698.70 698.71 8.8K
11:18 698.71 698.78 698.71 698.76 12.2K
11:19 698.77 698.77 698.75 698.75 14.1K
11:20 698.70 698.72 698.70 698.72 9.4K
11:21 698.77 698.77 698.72 698.72 15.0K
11:22 698.72 698.73 698.72 698.73 15.1K
11:23 698.74 698.74 698.73 698.73 11.1K
11:24 698.77 698.77 698.67 698.71 21.6K
11:25 698.76 698.76 698.63 698.73 21.5K
11:26 698.73 698.73 698.73 698.73 9.7K
11:27 698.73 698.76 698.71 698.71 387.8K
11:28 698.71 698.73 698.71 698.73 29.6K
11:29 698.71 698.76 698.65 698.65 12.8K
11:30 698.63 698.63 698.55 698.55 19.1K
11:31 698.56 698.56 698.52 698.55 11.6K
11:32 698.54 698.54 698.50 698.53 130.8K
11:33 698.53 698.53 698.49 698.49 19.0K
11:34 698.54 698.55 698.52 698.55 26.5K
11:35 698.53 698.53 698.49 698.49 13.5K
11:36 698.54 698.55 698.47 698.53 13.3K
11:37 698.55 698.55 698.51 698.52 16.0K
11:38 698.51 698.56 698.51 698.52 116.3K
11:39 698.53 698.53 698.48 698.48 12.9K
11:40 698.48 698.56 698.48 698.49 15.6K
11:41 698.54 698.54 698.53 698.54 25.1K
11:42 698.55 698.55 698.49 698.49 26.2K
11:43 698.56 698.56 698.54 698.54 41.2K
11:44 698.55 698.58 698.54 698.54 27.3K
11:45 698.60 698.60 698.57 698.57 21.9K
11:46 698.62 698.62 698.57 698.60 12.7K
11:47 698.60 698.60 698.58 698.59 16.3K
11:48 698.60 698.63 698.60 698.62 18.2K
11:49 698.62 698.63 698.62 698.63 13.4K
11:50 698.61 698.69 698.61 698.68 44.1K
11:51 698.65 698.65 698.62 698.63 64.5K
11:52 698.62 698.62 698.62 698.62 8.5K
11:53 698.65 698.65 698.56 698.60 8.5K
11:54 698.63 698.64 698.63 698.64 15.2K
11:55 698.61 698.62 698.60 698.62 13.7K
11:56 698.63 698.65 698.63 698.65 14.4K
11:57 698.65 698.67 698.62 698.62 21.9K
11:58 698.62 698.66 698.60 698.66 11.4K
11:59 698.65 698.65 698.53 698.65 29.3K
12:00 698.65 698.67 698.64 698.66 11.3K
12:01 698.63 698.63 698.63 698.63 10.5K
12:02 698.63 698.64 698.63 698.64 24.3K
12:03 698.61 698.62 698.59 698.59 8.9K
12:04 698.61 698.61 698.59 698.60 14.7K
12:05 698.59 698.59 698.57 698.59 39.6K
12:06 698.59 698.62 698.59 698.62 25.7K
12:07 698.62 698.63 698.60 698.63 18.5K
12:08 698.60 698.60 698.56 698.59 73.6K
12:09 698.59 698.63 698.55 698.55 39.0K
12:10 698.58 698.58 698.57 698.57 42.8K
12:11 698.56 698.56 698.54 698.54 24.3K
12:12 698.57 698.59 698.54 698.59 24.9K
12:13 698.59 698.59 698.57 698.57 27.5K
12:14 698.59 698.59 698.57 698.57 21.6K
12:15 698.58 698.65 698.58 698.65 30.6K
12:16 698.63 698.65 698.63 698.65 11.2K
12:17 698.65 698.65 698.64 698.64 40.8K
12:18 698.63 698.64 698.62 698.62 45.3K
12:19 698.62 698.70 698.62 698.70 63.8K
12:20 698.72 698.73 698.67 698.73 21.4K
12:21 698.73 698.73 698.73 698.73 154.9K
12:22 698.71 698.74 698.69 698.69 57.6K
12:23 698.74 698.74 698.71 698.71 38.8K
12:24 698.74 698.74 698.66 698.66 55.1K
12:25 698.71 698.71 698.69 698.71 33.7K
12:26 698.74 698.77 698.71 698.74 27.2K
12:27 698.74 698.74 698.71 698.71 68.9K
12:28 698.72 698.72 698.67 698.67 14.0K
12:29 698.72 698.75 698.72 698.75 112.3K
12:30 698.74 698.74 698.74 698.74 37.7K
12:31 698.69 698.70 698.68 698.69 26.5K
12:32 698.70 698.72 698.67 698.71 33.1K
12:33 698.70 698.70 698.67 698.68 30.3K
12:34 698.68 698.68 698.67 698.68 15.5K
12:35 698.67 698.73 698.67 698.73 17.1K
12:36 698.68 698.69 698.68 698.69 14.8K
12:37 698.69 698.69 698.66 698.66 23.1K
12:38 698.66 698.72 698.66 698.72 12.5K
12:39 698.77 698.77 698.73 698.73 28.0K
12:40 698.74 698.74 698.74 698.74 25.0K
12:41 698.73 698.73 698.71 698.71 32.1K
12:42 698.72 698.81 698.72 698.76 16.0K
12:43 698.79 698.79 698.79 698.79 8.9K
12:44 698.79 698.81 698.79 698.81 12.2K
12:45 698.76 698.78 698.76 698.78 30.7K
12:46 698.78 698.80 698.77 698.79 56.9K
12:47 698.80 698.80 698.76 698.76 26.1K
12:48 698.80 698.80 698.80 698.80 52.1K
12:49 698.80 698.80 698.77 698.77 13.1K
12:50 698.77 698.85 698.77 698.80 16.7K
12:51 698.80 698.80 698.79 698.79 16.1K
12:52 698.78 698.81 698.78 698.81 15.7K
12:53 698.81 698.81 698.78 698.78 16.8K
12:54 698.78 698.78 698.76 698.76 20.9K
12:55 698.76 698.79 698.76 698.79 22.9K
12:56 698.80 698.80 698.79 698.79 25.9K
12:57 698.79 698.79 698.74 698.79 32.5K
12:58 698.80 698.81 698.80 698.81 49.7K
12:59 698.80 698.85 698.79 698.85 11.5K
13:00 698.82 698.85 698.82 698.85 39.7K
13:01 698.83 698.85 698.83 698.84 23.9K
13:02 698.86 698.88 698.85 698.88 12.5K
13:03 698.88 698.88 698.78 698.83 12.1K
13:04 698.83 698.87 698.83 698.85 23.6K
13:05 698.86 698.86 698.86 698.86 127.0K
13:06 698.86 698.86 698.83 698.84 134.1K
13:07 698.84 698.85 698.84 698.85 14.1K
13:08 698.86 698.92 698.86 698.90 14.8K
13:09 698.90 698.90 698.90 698.90 48.0K
13:10 698.87 698.90 698.87 698.88 7.4K
13:11 698.88 698.89 698.85 698.85 15.8K
13:12 698.82 698.82 698.80 698.80 8.8K
13:13 698.81 698.87 698.77 698.87 12.3K
13:14 698.87 698.87 698.86 698.86 17.2K
13:15 698.83 698.86 698.83 698.85 14.9K
13:16 698.90 698.90 698.85 698.85 12.4K
13:17 698.83 698.86 698.83 698.84 12.6K
13:18 698.84 698.86 698.81 698.81 21.4K
13:19 698.78 698.83 698.78 698.80 29.0K
13:20 698.80 698.80 698.77 698.77 35.2K
13:21 698.75 698.77 698.75 698.76 32.5K
13:22 698.75 698.75 698.67 698.67 28.1K
13:23 698.69 698.70 698.64 698.64 188.1K
13:24 698.67 698.68 698.64 698.64 197.3K
13:25 698.64 698.69 698.64 698.69 14.9K
13:26 698.67 698.67 698.64 698.67 17.9K
13:27 698.65 698.69 698.65 698.67 61.6K
13:28 698.70 698.70 698.70 698.70 9.9K
13:29 698.70 698.73 698.70 698.73 8.7K
13:30 698.75 698.75 698.70 698.70 13.6K
13:31 698.70 698.72 698.70 698.70 11.6K
13:32 698.72 698.74 698.70 698.74 25.0K
13:33 698.73 698.73 698.69 698.69 26.6K
13:34 698.70 698.71 698.68 698.68 26.9K
13:35 698.69 698.69 698.64 698.66 9.7K
13:36 698.67 698.72 698.66 698.72 50.2K
13:37 698.70 698.72 698.70 698.71 24.0K
13:38 698.72 698.74 698.70 698.74 30.8K
13:39 698.68 698.70 698.68 698.70 23.2K
13:40 698.70 698.70 698.69 698.70 21.7K
13:41 698.67 698.70 698.67 698.70 12.2K
13:42 698.65 698.68 698.65 698.68 11.0K
13:43 698.65 698.65 698.64 698.65 14.6K
13:44 698.65 698.69 698.65 698.67 24.1K
13:45 698.72 698.74 698.71 698.71 12.0K
13:46 698.70 698.70 698.65 698.65 10.2K
13:47 698.65 698.66 698.61 698.66 113.1K
13:48 698.66 698.66 698.64 698.64 12.2K
13:49 698.67 698.67 698.62 698.62 16.4K
13:50 698.61 698.67 698.61 698.66 87.2K
13:51 698.66 698.72 698.66 698.72 72.6K
13:52 698.72 698.73 698.72 698.73 34.7K
13:53 698.73 698.76 698.73 698.76 26.7K
13:54 698.81 698.81 698.78 698.78 18.8K
13:55 698.78 698.81 698.74 698.74 19.6K
13:56 698.76 698.77 698.76 698.77 56.3K
13:57 698.79 698.80 698.79 698.80 30.6K
13:58 698.80 698.83 698.80 698.83 14.8K
13:59 698.86 698.86 698.86 698.86 46.3K
14:00 698.86 698.89 698.85 698.88 16.0K
14:01 698.85 698.87 698.85 698.87 17.5K
14:02 698.87 698.87 698.86 698.86 21.0K
14:03 698.85 698.90 698.85 698.90 23.9K
14:04 698.82 698.85 698.82 698.82 17.5K
14:05 698.85 698.85 698.85 698.85 14.5K
14:06 698.83 698.85 698.83 698.85 9.6K
14:07 698.83 698.85 698.83 698.85 112.9K
14:08 698.85 698.87 698.85 698.87 11.5K
14:09 698.90 698.93 698.89 698.89 6.8K
14:10 698.89 698.94 698.89 698.91 14.9K
14:11 698.92 698.92 698.86 698.88 19.2K
14:12 698.91 698.92 698.91 698.91 24.0K
14:13 698.93 698.93 698.86 698.89 34.6K
14:14 698.87 698.89 698.87 698.89 25.9K
14:15 698.87 698.92 698.84 698.87 16.9K
14:16 698.87 698.88 698.87 698.88 9.1K
14:17 698.90 698.95 698.90 698.92 11.6K
14:18 698.93 699.02 698.92 699.02 29.1K
14:19 698.97 699.02 698.97 699.00 26.2K
14:20 699.03 699.06 699.01 699.06 22.7K
14:21 699.03 699.04 699.03 699.04 21.6K
14:22 699.05 699.05 699.04 699.04 118.7K
14:23 699.09 699.11 699.09 699.11 21.8K
14:24 699.11 699.11 699.11 699.11 34.7K
14:25 699.09 699.11 699.09 699.11 59.3K
14:26 699.09 699.13 699.09 699.10 22.3K
14:27 699.14 699.22 699.14 699.22 36.7K
14:28 699.21 699.23 699.21 699.21 32.9K
14:29 699.21 699.21 699.14 699.14 41.4K
14:30 699.14 699.14 699.14 699.14 35.4K
14:31 699.14 699.15 699.14 699.15 53.4K
14:32 699.15 699.16 699.11 699.16 28.7K
14:33 699.16 699.19 699.16 699.19 15.8K
14:34 699.16 699.16 699.16 699.16 12.0K
14:35 699.16 699.21 699.16 699.16 10.7K
14:36 699.16 699.16 699.15 699.16 9.0K
14:37 699.16 699.18 699.16 699.16 9.8K
14:38 699.19 699.19 699.14 699.14 11.1K
14:39 699.17 699.19 699.16 699.16 53.8K
14:40 699.17 699.17 699.16 699.16 22.6K
14:41 699.17 699.17 699.14 699.16 32.7K
14:42 699.14 699.26 699.14 699.26 24.5K
14:43 699.25 699.25 699.22 699.24 22.8K
14:44 699.25 699.25 699.20 699.20 26.0K
14:45 699.21 699.21 699.18 699.18 28.5K
14:46 699.22 699.23 699.19 699.20 16.2K
14:47 699.22 699.22 699.17 699.20 20.8K
14:48 699.20 699.21 699.20 699.21 21.0K
14:49 699.16 699.19 699.15 699.15 103.1K
14:50 699.15 699.16 699.15 699.16 99.3K
14:51 699.16 699.17 699.16 699.16 17.1K
14:52 699.16 699.20 699.16 699.20 24.8K
14:53 699.23 699.23 699.18 699.20 10.7K
14:54 699.20 699.23 699.20 699.22 16.6K
14:55 699.19 699.24 699.19 699.23 60.0K
14:56 699.21 699.21 699.19 699.19 11.1K
14:57 699.19 699.20 699.17 699.19 121.3K
14:58 699.20 699.22 699.20 699.21 145.2K
14:59 699.18 699.18 699.15 699.18 24.7K
15:00 699.18 699.18 699.14 699.14 15.8K
15:01 699.14 699.16 699.14 699.15 109.9K
15:02 699.15 699.15 699.13 699.13 24.0K
15:03 699.13 699.14 699.12 699.14 36.7K
15:04 699.13 699.15 699.13 699.15 14.8K
15:05 699.16 699.16 699.13 699.15 12.5K
15:06 699.12 699.16 699.12 699.15 28.7K
15:07 699.16 699.16 699.11 699.11 49.4K
15:08 699.11 699.11 699.00 699.00 21.8K
15:09 699.00 699.01 699.00 699.01 143.9K
15:10 699.01 699.02 699.01 699.02 66.8K
15:11 699.05 699.05 699.01 699.01 46.5K
15:12 699.00 699.02 699.00 699.02 67.0K
15:13 699.04 699.04 699.03 699.04 13.6K
15:14 699.04 699.04 699.03 699.04 20.9K
15:15 699.08 699.16 699.07 699.16 99.4K
15:16 699.16 699.16 699.10 699.10 73.7K
15:17 699.10 699.11 699.09 699.09 35.8K
15:18 699.09 699.12 699.08 699.12 33.1K
15:19 699.13 699.15 699.10 699.12 65.7K
15:20 699.13 699.13 699.10 699.11 24.4K
15:21 699.05 699.08 699.05 699.08 24.4K
15:22 699.08 699.08 699.02 699.02 21.4K
15:23 699.03 699.03 699.03 699.03 14.9K
15:24 699.04 699.08 699.02 699.02 67.9K
15:25 699.05 699.05 699.03 699.04 38.3K
15:26 699.05 699.08 699.05 699.08 29.9K
15:27 699.08 699.09 699.06 699.09 15.3K
15:28 699.11 699.11 699.05 699.05 21.2K
15:29 699.04 699.04 699.02 699.02 16.4K
15:30 699.02 699.02 698.98 698.98 35.8K
15:31 698.97 698.98 698.95 698.95 33.8K
15:32 698.94 698.94 698.89 698.89 29.2K
15:33 698.89 698.95 698.89 698.95 71.3K
15:34 698.94 698.95 698.94 698.95 26.0K
15:35 699.01 699.01 698.97 698.97 22.6K
15:36 698.97 698.98 698.97 698.98 33.2K
15:37 698.97 699.01 698.97 698.98 19.7K
15:38 699.01 699.05 699.00 699.02 46.0K
15:39 699.02 699.10 699.02 699.08 39.5K
15:40 699.05 699.07 699.05 699.06 230.3K
15:41 699.06 699.06 699.02 699.02 31.9K
15:42 699.04 699.04 699.02 699.02 14.9K
15:43 699.02 699.02 698.98 698.98 17.3K
15:44 698.97 698.97 698.96 698.96 29.9K
15:45 698.96 699.02 698.96 698.98 33.1K
15:46 698.96 698.96 698.96 698.96 145.0K
15:47 698.95 698.96 698.94 698.96 41.1K
15:48 698.98 698.98 698.97 698.97 33.6K
15:49 698.97 698.99 698.97 698.99 31.1K
15:50 698.95 698.97 698.95 698.97 37.2K
15:51 698.95 698.95 698.88 698.90 36.5K
15:52 698.96 698.96 698.93 698.93 26.4K
15:53 698.93 698.94 698.92 698.93 50.7K
15:54 698.92 698.98 698.92 698.97 52.7K
15:55 698.95 698.95 698.91 698.91 39.6K
15:56 698.93 698.94 698.91 698.94 66.8K
15:57 698.93 698.94 698.91 698.92 34.7K
15:58 698.92 698.92 698.86 698.90 67.6K
15:59 698.91 698.96 698.91 698.92 101.4K
16:00 698.68 698.68 698.66 698.66 223.1K
16:01 698.66 698.69 698.66 698.69 357.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし