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
09:30 699.20 699.21 699.19 699.19 234.4K
09:31 699.12 699.13 699.01 699.01 18.3K
09:32 699.08 699.09 699.01 699.06 14.7K
09:33 699.02 699.07 699.02 699.02 24.2K
09:34 699.04 699.12 698.99 699.12 27.1K
09:35 699.10 699.10 699.02 699.02 28.6K
09:36 698.97 699.04 698.97 699.03 10.8K
09:37 699.09 699.09 698.99 698.99 19.0K
09:38 699.04 699.06 698.98 699.06 9.7K
09:39 699.01 699.05 699.01 699.04 9.0K
09:40 699.02 699.11 699.02 699.11 12.1K
09:41 699.10 699.15 699.10 699.15 21.1K
09:42 699.13 699.14 699.12 699.14 9.6K
09:43 699.11 699.13 699.11 699.11 9.2K
09:44 699.12 699.12 699.03 699.12 18.1K
09:45 699.00 699.06 698.99 699.06 13.9K
09:46 699.05 699.06 699.05 699.06 24.9K
09:47 699.07 699.07 699.01 699.01 7.4K
09:48 699.07 699.09 699.06 699.08 7.6K
09:49 699.08 699.11 699.08 699.09 30.0K
09:50 699.12 699.12 699.08 699.10 29.0K
09:51 699.10 699.12 699.07 699.07 15.9K
09:52 699.14 699.14 699.13 699.13 33.9K
09:53 699.13 699.19 699.12 699.19 34.4K
09:54 699.21 699.27 699.20 699.27 23.6K
09:55 699.14 699.22 699.14 699.17 18.6K
09:56 699.18 699.18 699.13 699.17 17.9K
09:57 699.27 699.27 699.15 699.22 32.4K
09:58 699.21 699.27 699.21 699.27 15.1K
09:59 699.27 699.30 699.23 699.30 32.2K
10:00 699.21 699.21 699.15 699.15 35.3K
10:01 699.15 699.16 699.13 699.14 20.2K
10:02 699.13 699.19 699.13 699.13 38.6K
10:03 699.13 699.13 699.05 699.05 11.8K
10:04 699.01 699.04 699.01 699.04 5.8K
10:05 699.09 699.09 699.07 699.09 12.2K
10:06 699.08 699.12 699.08 699.11 13.1K
10:07 699.14 699.18 699.14 699.16 12.7K
10:08 699.18 699.20 699.15 699.20 6.0K
10:09 699.15 699.22 699.15 699.22 6.8K
10:10 699.26 699.26 699.18 699.23 7.6K
10:11 699.19 699.24 699.19 699.19 8.4K
10:12 699.23 699.23 699.17 699.17 18.2K
10:13 699.19 699.19 699.11 699.11 9.1K
10:14 699.14 699.14 699.06 699.06 15.4K
10:15 698.99 698.99 698.93 698.93 26.2K
10:16 698.94 698.94 698.86 698.86 26.3K
10:17 698.89 698.89 698.81 698.82 25.3K
10:18 698.81 698.87 698.81 698.87 24.3K
10:19 698.79 698.79 698.78 698.78 49.9K
10:20 698.84 698.84 698.79 698.83 18.6K
10:21 698.78 698.83 698.78 698.79 29.8K
10:22 698.84 698.84 698.76 698.76 46.5K
10:23 698.79 698.81 698.79 698.81 30.1K
10:24 698.83 698.87 698.77 698.87 11.8K
10:25 698.82 698.82 698.76 698.78 15.3K
10:26 698.78 698.78 698.60 698.67 23.0K
10:27 698.67 698.70 698.67 698.67 13.9K
10:28 698.67 698.67 698.61 698.61 12.6K
10:29 698.61 698.62 698.60 698.60 23.2K
10:30 698.49 698.56 698.45 698.47 46.0K
10:31 698.46 698.51 698.46 698.50 37.2K
10:32 698.56 698.56 698.46 698.46 18.1K
10:33 698.48 698.51 698.48 698.51 61.3K
10:34 698.53 698.53 698.42 698.42 7.1K
10:35 698.47 698.47 698.44 698.44 24.5K
10:36 698.43 698.48 698.43 698.45 14.0K
10:37 698.42 698.45 698.32 698.45 18.1K
10:38 698.39 698.48 698.39 698.48 11.7K
10:39 698.59 698.59 698.57 698.57 12.0K
10:40 698.66 698.70 698.62 698.70 65.1K
10:41 698.67 698.69 698.67 698.68 26.3K
10:42 698.65 698.67 698.61 698.67 45.3K
10:43 698.62 698.65 698.62 698.64 43.3K
10:44 698.64 698.69 698.57 698.69 23.7K
10:45 698.72 698.72 698.68 698.68 12.8K
10:46 698.61 698.61 698.56 698.56 17.3K
10:47 698.56 698.63 698.55 698.63 10.9K
10:48 698.61 698.65 698.61 698.63 14.4K
10:49 698.63 698.63 698.59 698.61 14.8K
10:50 698.59 698.61 698.58 698.58 21.5K
10:51 698.58 698.58 698.52 698.54 14.3K
10:52 698.56 698.60 698.56 698.60 16.7K
10:53 698.58 698.58 698.55 698.55 12.3K
10:54 698.60 698.61 698.55 698.60 9.9K
10:55 698.60 698.66 698.60 698.62 22.1K
10:56 698.62 698.62 698.57 698.57 27.5K
10:57 698.57 698.58 698.55 698.55 17.2K
10:58 698.52 698.56 698.52 698.56 31.8K
10:59 698.57 698.57 698.54 698.56 15.7K
11:00 698.52 698.52 698.52 698.52 19.1K
11:01 698.52 698.55 698.52 698.55 10.4K
11:02 698.55 698.58 698.55 698.58 15.7K
11:03 698.65 698.65 698.60 698.61 17.7K
11:04 698.63 698.65 698.61 698.65 27.3K
11:05 698.67 698.75 698.66 698.75 25.5K
11:06 698.74 698.76 698.72 698.72 57.0K
11:07 698.61 698.66 698.61 698.66 25.7K
11:08 698.63 698.66 698.63 698.66 14.4K
11:09 698.66 698.71 698.63 698.71 29.8K
11:10 698.71 698.71 698.68 698.70 26.3K
11:11 698.65 698.72 698.65 698.68 68.9K
11:12 698.67 698.68 698.62 698.62 22.7K
11:13 698.65 698.68 698.65 698.68 14.8K
11:14 698.62 698.65 698.62 698.64 34.0K
11:15 698.62 698.62 698.60 698.60 16.5K
11:16 698.62 698.62 698.52 698.52 29.8K
11:17 698.49 698.49 698.46 698.46 7.8K
11:18 698.47 698.51 698.47 698.51 15.0K
11:19 698.52 698.52 698.46 698.46 9.5K
11:20 698.53 698.54 698.49 698.49 15.1K
11:21 698.51 698.51 698.46 698.46 47.2K
11:22 698.51 698.51 698.41 698.41 15.6K
11:23 698.47 698.48 698.45 698.45 27.4K
11:24 698.48 698.54 698.45 698.51 26.0K
11:25 698.51 698.51 698.50 698.51 27.7K
11:26 698.51 698.56 698.51 698.51 22.6K
11:27 698.53 698.53 698.48 698.52 16.9K
11:28 698.56 698.58 698.54 698.58 35.6K
11:29 698.57 698.57 698.52 698.52 21.6K
11:30 698.52 698.53 698.52 698.53 22.1K
11:31 698.52 698.52 698.50 698.50 19.9K
11:32 698.48 698.51 698.44 698.51 18.9K
11:33 698.44 698.46 698.43 698.43 8.4K
11:34 698.48 698.50 698.47 698.50 41.9K
11:35 698.55 698.58 698.55 698.58 18.9K
11:36 698.58 698.66 698.58 698.66 115.4K
11:37 698.66 698.66 698.58 698.64 24.8K
11:38 698.67 698.69 698.64 698.66 16.8K
11:39 698.64 698.70 698.59 698.70 21.6K
11:40 698.70 698.75 698.70 698.70 26.0K
11:41 698.70 698.70 698.69 698.69 49.2K
11:42 698.69 698.71 698.67 698.71 40.1K
11:43 698.75 698.80 698.75 698.78 11.2K
11:44 698.77 698.77 698.72 698.75 8.4K
11:45 698.73 698.79 698.73 698.79 15.3K
11:46 698.75 698.75 698.68 698.68 27.6K
11:47 698.65 698.65 698.61 698.61 21.3K
11:48 698.56 698.66 698.56 698.66 18.6K
11:49 698.75 698.75 698.67 698.68 15.9K
11:50 698.71 698.74 698.70 698.70 19.8K
11:51 698.67 698.68 698.67 698.68 15.4K
11:52 698.66 698.70 698.65 698.70 13.0K
11:53 698.66 698.66 698.62 698.62 13.4K
11:54 698.68 698.73 698.65 698.73 16.5K
11:55 698.78 698.78 698.74 698.75 16.9K
11:56 698.71 698.71 698.62 698.62 17.2K
11:57 698.66 698.66 698.63 698.65 15.8K
11:58 698.66 698.66 698.58 698.58 10.8K
11:59 698.65 698.65 698.60 698.60 25.5K
12:00 698.60 698.60 698.56 698.60 15.9K
12:01 698.60 698.65 698.60 698.60 21.0K
12:02 698.62 698.62 698.57 698.61 21.0K
12:03 698.64 698.64 698.63 698.63 13.2K
12:04 698.60 698.60 698.55 698.55 12.6K
12:05 698.54 698.55 698.53 698.53 16.5K
12:06 698.54 698.64 698.53 698.64 48.3K
12:07 698.59 698.61 698.54 698.61 27.0K
12:08 698.61 698.65 698.60 698.61 9.5K
12:09 698.58 698.64 698.58 698.64 9.2K
12:10 698.63 698.64 698.63 698.64 17.5K
12:11 698.70 698.70 698.68 698.68 10.8K
12:12 698.68 698.68 698.59 698.59 25.0K
12:13 698.67 698.72 698.67 698.67 19.2K
12:14 698.74 698.74 698.71 698.72 5.0K
12:15 698.71 698.79 698.71 698.75 14.1K
12:16 698.81 698.81 698.80 698.80 44.1K
12:17 698.80 698.80 698.78 698.78 13.1K
12:18 698.83 698.83 698.77 698.77 13.8K
12:19 698.76 698.77 698.76 698.76 16.8K
12:20 698.76 698.78 698.76 698.76 49.5K
12:21 698.78 698.78 698.72 698.74 9.1K
12:22 698.72 698.73 698.70 698.73 18.5K
12:23 698.73 698.73 698.65 698.70 16.3K
12:24 698.68 698.68 698.66 698.68 12.8K
12:25 698.73 698.73 698.67 698.67 26.6K
12:26 698.65 698.69 698.65 698.68 9.8K
12:27 698.65 698.74 698.65 698.74 6.5K
12:28 698.73 698.75 698.73 698.73 6.2K
12:29 698.70 698.77 698.70 698.77 7.8K
12:30 698.77 698.82 698.77 698.82 7.4K
12:31 698.79 698.81 698.77 698.77 15.4K
12:32 698.81 698.81 698.59 698.59 18.3K
12:33 698.57 698.58 698.57 698.57 14.6K
12:34 698.58 698.58 698.58 698.58 7.0K
12:35 698.57 698.58 698.57 698.57 119.4K
12:36 698.54 698.58 698.54 698.58 5.8K
12:37 698.66 698.66 698.60 698.60 7.9K
12:38 698.56 698.56 698.52 698.52 15.3K
12:39 698.52 698.52 698.43 698.46 23.5K
12:40 698.51 698.51 698.44 698.46 41.4K
12:41 698.46 698.51 698.46 698.51 27.3K
12:42 698.51 698.55 698.51 698.52 18.2K
12:43 698.52 698.54 698.51 698.51 11.8K
12:44 698.51 698.54 698.51 698.54 10.4K
12:45 698.55 698.57 698.54 698.55 9.6K
12:46 698.54 698.57 698.54 698.57 10.8K
12:47 698.57 698.57 698.54 698.54 12.1K
12:48 698.53 698.53 698.52 698.52 10.2K
12:49 698.53 698.53 698.49 698.52 14.2K
12:50 698.50 698.50 698.47 698.47 14.7K
12:51 698.48 698.51 698.47 698.51 16.2K
12:52 698.49 698.51 698.47 698.51 12.4K
12:53 698.51 698.52 698.51 698.52 6.2K
12:54 698.52 698.53 698.52 698.53 15.4K
12:55 698.53 698.55 698.52 698.52 15.4K
12:56 698.57 698.58 698.57 698.58 13.1K
12:57 698.58 698.58 698.56 698.57 17.1K
12:58 698.57 698.57 698.57 698.57 16.9K
12:59 698.54 698.57 698.54 698.57 17.4K
13:00 698.70 698.71 698.67 698.67 6.1K
13:01 698.70 698.70 698.67 698.67 9.0K
13:02 698.67 698.68 698.67 698.68 11.6K
13:03 698.68 698.69 698.67 698.69 14.3K
13:04 698.68 698.73 698.65 698.73 10.7K
13:05 698.68 698.70 698.65 698.67 6.2K
13:06 698.70 698.70 698.67 698.67 4.9K
13:07 698.65 698.66 698.62 698.62 15.0K
13:08 698.64 698.64 698.58 698.61 14.0K
13:09 698.61 698.62 698.59 698.59 11.1K
13:10 698.61 698.62 698.61 698.62 8.0K
13:11 698.62 698.63 698.62 698.63 9.2K
13:12 698.63 698.66 698.63 698.64 8.5K
13:13 698.64 698.65 698.64 698.65 28.9K
13:14 698.65 698.68 698.63 698.65 10.4K
13:15 698.63 698.68 698.62 698.68 12.7K
13:16 698.63 698.68 698.63 698.65 18.1K
13:17 698.62 698.68 698.62 698.68 11.5K
13:18 698.68 698.71 698.68 698.71 7.7K
13:19 698.74 698.74 698.72 698.74 11.9K
13:20 698.74 698.75 698.72 698.72 8.0K
13:21 698.71 698.71 698.67 698.67 5.8K
13:22 698.69 698.70 698.67 698.67 8.8K
13:23 698.65 698.70 698.65 698.67 10.2K
13:24 698.67 698.67 698.62 698.62 16.8K
13:25 698.58 698.66 698.58 698.66 16.2K
13:26 698.66 698.69 698.65 698.69 15.8K
13:27 698.69 698.69 698.64 698.68 9.0K
13:28 698.67 698.67 698.61 698.61 26.6K
13:29 698.64 698.65 698.61 698.65 13.4K
13:30 698.62 698.65 698.62 698.65 5.6K
13:31 698.65 698.70 698.65 698.70 14.4K
13:32 698.71 698.77 698.71 698.77 21.1K
13:33 698.78 698.79 698.78 698.79 21.4K
13:34 698.79 698.82 698.79 698.80 10.8K
13:35 698.80 698.84 698.80 698.84 15.4K
13:36 698.84 698.89 698.84 698.85 13.4K
13:37 698.85 698.88 698.83 698.88 13.4K
13:38 698.92 698.92 698.88 698.88 13.3K
13:39 698.87 698.87 698.85 698.85 14.9K
13:40 698.85 698.88 698.85 698.88 12.0K
13:41 698.88 698.88 698.88 698.88 19.0K
13:42 698.90 698.92 698.89 698.92 14.5K
13:43 698.92 698.92 698.90 698.90 10.4K
13:44 698.91 698.91 698.86 698.87 19.0K
13:45 698.86 698.88 698.84 698.84 28.1K
13:46 698.74 698.80 698.74 698.80 15.9K
13:47 698.85 698.85 698.78 698.80 48.3K
13:48 698.82 698.86 698.78 698.78 8.9K
13:49 698.81 698.81 698.76 698.76 15.2K
13:50 698.75 698.79 698.75 698.79 5.6K
13:51 698.79 698.81 698.79 698.81 13.6K
13:52 698.78 698.78 698.77 698.77 25.7K
13:53 698.77 698.80 698.77 698.79 21.8K
13:54 698.77 698.78 698.77 698.77 10.6K
13:55 698.78 698.78 698.75 698.75 45.6K
13:56 698.74 698.75 698.74 698.75 8.3K
13:57 698.75 698.75 698.69 698.70 47.2K
13:58 698.70 698.71 698.70 698.71 14.7K
13:59 698.72 698.72 698.69 698.69 23.8K
14:00 698.69 698.69 698.68 698.68 16.0K
14:01 698.71 698.71 698.70 698.70 20.4K
14:02 698.70 698.72 698.70 698.72 14.9K
14:03 698.73 698.77 698.71 698.77 10.3K
14:04 698.77 698.77 698.77 698.77 14.3K
14:05 698.77 698.78 698.77 698.78 7.9K
14:06 698.78 698.83 698.78 698.83 6.8K
14:07 698.80 698.80 698.79 698.79 10.2K
14:08 698.77 698.79 698.77 698.79 16.2K
14:09 698.83 698.83 698.80 698.80 16.3K
14:10 698.79 698.79 698.75 698.79 14.3K
14:11 698.78 698.80 698.73 698.80 11.7K
14:12 698.80 698.80 698.77 698.77 30.9K
14:13 698.77 698.79 698.77 698.79 18.7K
14:14 698.79 698.79 698.78 698.78 13.5K
14:15 698.79 698.82 698.79 698.79 10.3K
14:16 698.82 698.82 698.79 698.79 14.0K
14:17 698.80 698.86 698.80 698.86 22.1K
14:18 698.84 698.86 698.84 698.86 30.0K
14:19 698.86 698.86 698.81 698.81 16.0K
14:20 698.83 698.83 698.81 698.81 19.7K
14:21 698.82 698.85 698.82 698.82 14.0K
14:22 698.81 698.87 698.81 698.87 20.2K
14:23 698.88 698.88 698.82 698.82 21.4K
14:24 698.80 698.80 698.74 698.79 13.2K
14:25 698.79 698.81 698.79 698.79 9.5K
14:26 698.78 698.81 698.78 698.78 23.1K
14:27 698.79 698.79 698.77 698.78 23.3K
14:28 698.78 698.79 698.76 698.78 25.8K
14:29 698.73 698.81 698.73 698.78 43.4K
14:30 698.78 698.78 698.73 698.73 28.8K
14:31 698.75 698.76 698.70 698.76 19.9K
14:32 698.76 698.79 698.76 698.79 17.6K
14:33 698.76 698.76 698.71 698.73 11.5K
14:34 698.74 698.75 698.72 698.72 23.5K
14:35 698.72 698.72 698.69 698.72 18.5K
14:36 698.72 698.81 698.72 698.81 17.1K
14:37 698.83 698.83 698.83 698.83 23.5K
14:38 698.83 698.84 698.83 698.83 80.5K
14:39 698.82 698.82 698.78 698.78 73.5K
14:40 698.79 698.82 698.79 698.80 23.4K
14:41 698.82 698.82 698.77 698.77 24.1K
14:42 698.78 698.80 698.78 698.80 20.6K
14:43 698.85 698.85 698.80 698.83 26.8K
14:44 698.83 698.86 698.82 698.86 23.4K
14:45 698.85 698.89 698.85 698.89 14.9K
14:46 698.89 698.89 698.89 698.89 11.9K
14:47 698.93 698.93 698.89 698.89 12.9K
14:48 698.89 698.91 698.88 698.88 29.2K
14:49 698.92 698.94 698.92 698.92 9.0K
14:50 698.89 698.90 698.89 698.90 14.3K
14:51 698.90 698.91 698.90 698.90 27.1K
14:52 698.90 698.91 698.88 698.88 14.2K
14:53 698.93 698.94 698.92 698.94 8.4K
14:54 698.95 698.98 698.94 698.98 405.4K
14:55 698.99 699.00 698.99 699.00 20.6K
14:56 699.01 699.01 699.01 699.01 10.6K
14:57 699.00 699.00 698.94 698.94 71.0K
14:58 698.96 699.03 698.96 699.03 104.2K
14:59 699.03 699.04 699.03 699.03 15.1K
15:00 699.04 699.08 699.04 699.05 20.8K
15:01 699.05 699.07 699.05 699.05 67.7K
15:02 699.05 699.05 699.05 699.05 21.0K
15:03 699.03 699.03 699.03 699.03 9.6K
15:04 699.02 699.04 699.01 699.04 16.0K
15:05 699.07 699.08 699.05 699.08 8.6K
15:06 699.08 699.08 699.05 699.05 13.4K
15:07 699.05 699.06 699.05 699.06 271.1K
15:08 698.99 699.06 698.99 699.05 18.9K
15:09 699.03 699.06 699.03 699.03 0.0K
15:10 699.01 699.06 699.01 699.06 0.0K
15:11 699.05 699.05 699.03 699.03 0.0K
15:12 699.03 699.05 699.03 699.05 0.0K
15:13 699.05 699.05 699.02 699.02 0.0K
15:14 699.02 699.05 699.02 699.02 0.0K
15:15 699.04 699.04 699.01 699.02 5.8K
15:16 699.02 699.04 699.01 699.04 13.5K
15:17 699.01 699.04 699.01 699.04 9.0K
15:18 699.03 699.07 699.03 699.07 12.0K
15:19 699.07 699.07 698.98 698.98 14.3K
15:20 699.00 699.00 698.99 699.00 16.3K
15:21 698.96 698.96 698.95 698.95 19.0K
15:22 698.95 698.98 698.95 698.98 24.6K
15:23 698.94 699.03 698.94 699.03 18.8K
15:24 699.00 699.04 699.00 699.04 25.8K
15:25 699.05 699.07 699.05 699.07 18.3K
15:26 699.07 699.07 699.05 699.05 26.0K
15:27 699.06 699.13 699.06 699.13 17.6K
15:28 699.14 699.14 699.13 699.13 27.8K
15:29 699.13 699.13 699.08 699.08 17.4K
15:30 699.08 699.10 699.08 699.10 11.2K
15:31 699.10 699.11 699.07 699.10 10.3K
15:32 699.09 699.10 699.07 699.07 22.9K
15:33 699.07 699.08 699.07 699.07 18.0K
15:34 699.07 699.08 699.07 699.08 38.3K
15:35 699.08 699.12 699.07 699.12 54.4K
15:36 699.13 699.14 699.12 699.12 14.2K
15:37 699.12 699.23 699.11 699.23 22.2K
15:38 699.24 699.24 699.22 699.22 17.2K
15:39 699.23 699.24 699.21 699.21 18.4K
15:40 699.19 699.25 699.18 699.25 17.1K
15:41 699.27 699.27 699.13 699.15 45.8K
15:42 699.12 699.13 699.12 699.13 15.8K
15:43 699.13 699.15 699.13 699.15 13.2K
15:44 699.14 699.15 699.13 699.13 9.5K
15:45 699.13 699.16 699.13 699.16 10.6K
15:46 699.19 699.19 699.16 699.16 33.3K
15:47 699.15 699.17 699.13 699.15 30.1K
15:48 699.14 699.14 699.09 699.09 23.6K
15:49 699.10 699.10 699.02 699.10 16.9K
15:50 699.12 699.14 699.12 699.14 17.5K
15:51 699.13 699.16 699.13 699.16 42.1K
15:52 699.17 699.18 699.17 699.18 17.7K
15:53 699.19 699.21 699.19 699.19 47.1K
15:54 699.19 699.23 699.18 699.23 30.1K
15:55 699.25 699.30 699.25 699.30 103.4K
15:56 699.36 699.36 699.33 699.33 49.9K
15:57 699.25 699.37 699.25 699.37 32.8K
15:58 699.36 699.36 699.34 699.34 15.2K
15:59 699.32 699.35 699.32 699.34 156.3K
16:00 699.28 699.31 699.28 699.29 100.4K
16:01 699.29 699.29 699.29 699.29 236.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし