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
09:30 700.04 700.07 700.04 700.07 205.1K
09:31 700.10 700.10 700.09 700.09 26.2K
09:32 700.09 700.09 700.03 700.03 10.6K
09:33 700.00 700.04 700.00 700.00 16.6K
09:34 700.00 700.00 699.96 699.96 4.5K
09:35 699.96 699.99 699.96 699.96 5.7K
09:36 699.96 699.98 699.93 699.93 10.0K
09:37 700.08 700.12 700.08 700.10 9.0K
09:38 700.13 700.15 700.11 700.15 10.7K
09:39 700.17 700.22 700.15 700.22 13.1K
09:40 700.27 700.35 700.27 700.35 264.3K
09:41 700.33 700.33 700.32 700.33 18.6K
09:42 700.33 700.35 700.33 700.35 24.9K
09:43 700.36 700.39 700.35 700.39 16.3K
09:44 700.36 700.37 700.36 700.36 27.8K
09:45 700.36 700.36 700.31 700.31 11.7K
09:46 700.33 700.37 700.30 700.37 14.1K
09:47 700.33 700.33 700.27 700.27 8.7K
09:48 700.28 700.34 700.28 700.34 14.9K
09:49 700.34 700.41 700.34 700.41 12.5K
09:50 700.41 700.41 700.37 700.40 18.5K
09:51 700.41 700.41 700.37 700.37 19.9K
09:52 700.39 700.39 700.36 700.38 11.4K
09:53 700.38 700.38 700.37 700.37 14.7K
09:54 700.37 700.41 700.34 700.41 5.6K
09:55 700.41 700.46 700.41 700.46 37.3K
09:56 700.40 700.44 700.40 700.40 16.0K
09:57 700.46 700.46 700.42 700.43 11.1K
09:58 700.38 700.39 700.38 700.38 15.6K
09:59 700.42 700.46 700.36 700.36 21.6K
10:00 700.42 700.46 700.42 700.46 17.9K
10:01 700.38 700.43 700.38 700.43 17.6K
10:02 700.39 700.39 700.31 700.35 34.1K
10:03 700.33 700.33 700.32 700.32 9.3K
10:04 700.38 700.42 700.38 700.42 28.2K
10:05 700.47 700.48 700.39 700.39 23.4K
10:06 700.39 700.39 700.37 700.38 17.5K
10:07 700.41 700.41 700.36 700.39 16.7K
10:08 700.40 700.40 700.35 700.35 109.7K
10:09 700.36 700.38 700.33 700.35 186.6K
10:10 700.34 700.35 700.34 700.34 191.3K
10:11 700.35 700.35 700.31 700.33 20.2K
10:12 700.33 700.35 700.30 700.32 23.1K
10:13 700.31 700.34 700.31 700.32 13.9K
10:14 700.27 700.32 700.27 700.32 11.1K
10:15 700.32 700.32 700.28 700.28 13.8K
10:16 700.27 700.32 700.27 700.28 22.8K
10:17 700.29 700.32 700.29 700.30 7.9K
10:18 700.27 700.33 700.27 700.33 19.7K
10:19 700.33 700.34 700.33 700.34 9.0K
10:20 700.34 700.34 700.33 700.33 6.8K
10:21 700.32 700.34 700.32 700.34 6.5K
10:22 700.31 700.31 700.29 700.29 17.3K
10:23 700.33 700.41 700.33 700.41 18.4K
10:24 700.40 700.41 700.32 700.35 27.1K
10:25 700.33 700.33 700.30 700.31 12.4K
10:26 700.33 700.33 700.24 700.32 5.7K
10:27 700.29 700.32 700.24 700.32 10.3K
10:28 700.30 700.34 700.28 700.34 39.8K
10:29 700.32 700.32 700.24 700.24 9.7K
10:30 700.33 700.33 700.29 700.29 8.8K
10:31 700.29 700.29 700.21 700.24 9.5K
10:32 700.23 700.26 700.23 700.24 15.8K
10:33 700.24 700.26 700.21 700.21 12.0K
10:34 700.21 700.29 700.21 700.27 47.8K
10:35 700.27 700.28 700.27 700.28 28.1K
10:36 700.30 700.32 700.30 700.32 12.6K
10:37 700.34 700.34 700.31 700.34 22.5K
10:38 700.34 700.36 700.34 700.35 28.0K
10:39 700.25 700.38 700.25 700.38 15.4K
10:40 700.37 700.37 700.28 700.30 19.9K
10:41 700.26 700.26 700.19 700.24 15.1K
10:42 700.23 700.23 700.19 700.22 14.0K
10:43 700.23 700.26 700.23 700.25 17.1K
10:44 700.22 700.25 700.22 700.23 13.7K
10:45 700.23 700.23 700.17 700.19 46.1K
10:46 700.20 700.23 700.17 700.17 10.0K
10:47 700.17 700.20 700.12 700.12 5.5K
10:48 700.14 700.14 700.11 700.12 11.1K
10:49 700.12 700.12 700.11 700.12 23.9K
10:50 700.09 700.09 700.05 700.05 18.0K
10:51 699.99 699.99 699.87 699.89 26.3K
10:52 699.91 699.91 699.86 699.87 19.7K
10:53 699.79 699.81 699.78 699.81 14.7K
10:54 699.75 699.75 699.63 699.69 35.2K
10:55 699.69 699.69 699.67 699.69 88.6K
10:56 699.70 699.70 699.61 699.61 8.4K
10:57 699.64 699.66 699.57 699.66 65.5K
10:58 699.59 699.64 699.59 699.63 25.2K
10:59 699.62 699.66 699.61 699.66 10.7K
11:00 699.57 699.62 699.57 699.59 18.7K
11:01 699.56 699.56 699.55 699.55 21.1K
11:02 699.50 699.60 699.50 699.60 31.2K
11:03 699.59 699.62 699.50 699.62 12.9K
11:04 699.57 699.60 699.52 699.52 59.4K
11:05 699.55 699.60 699.55 699.60 26.6K
11:06 699.54 699.60 699.49 699.60 13.4K
11:07 699.65 699.71 699.65 699.71 29.9K
11:08 699.71 699.71 699.66 699.66 12.9K
11:09 699.67 699.67 699.61 699.61 23.3K
11:10 699.59 699.68 699.56 699.66 10.1K
11:11 699.66 699.70 699.66 699.70 36.1K
11:12 699.73 699.78 699.71 699.73 77.3K
11:13 699.68 699.71 699.68 699.71 15.4K
11:14 699.71 699.71 699.65 699.66 11.7K
11:15 699.63 699.65 699.62 699.65 12.6K
11:16 699.59 699.64 699.59 699.61 7.5K
11:17 699.61 699.62 699.60 699.60 3.9K
11:18 699.60 699.65 699.60 699.63 18.0K
11:19 699.64 699.67 699.62 699.62 10.5K
11:20 699.68 699.69 699.67 699.67 6.8K
11:21 699.68 699.69 699.68 699.68 33.9K
11:22 699.68 699.71 699.68 699.70 11.5K
11:23 699.71 699.78 699.71 699.78 68.9K
11:24 699.73 699.73 699.68 699.68 40.3K
11:25 699.69 699.75 699.67 699.75 36.9K
11:26 699.71 699.71 699.66 699.66 66.9K
11:27 699.70 699.73 699.70 699.73 24.5K
11:28 699.72 699.72 699.68 699.68 16.8K
11:29 699.68 699.68 699.64 699.65 49.8K
11:30 699.62 699.62 699.59 699.61 64.9K
11:31 699.61 699.62 699.56 699.62 13.7K
11:32 699.59 699.65 699.58 699.65 20.6K
11:33 699.68 699.68 699.63 699.63 15.4K
11:34 699.63 699.66 699.63 699.63 16.2K
11:35 699.62 699.62 699.59 699.60 27.4K
11:36 699.65 699.65 699.58 699.62 25.5K
11:37 699.59 699.61 699.55 699.61 36.8K
11:38 699.63 699.63 699.59 699.59 17.7K
11:39 699.60 699.60 699.53 699.53 16.9K
11:40 699.56 699.57 699.53 699.57 18.6K
11:41 699.57 699.58 699.52 699.52 13.5K
11:42 699.60 699.60 699.53 699.56 21.8K
11:43 699.53 699.56 699.49 699.51 13.4K
11:44 699.55 699.55 699.48 699.48 7.7K
11:45 699.50 699.51 699.48 699.48 28.3K
11:46 699.56 699.57 699.56 699.57 59.0K
11:47 699.57 699.63 699.57 699.63 39.8K
11:48 699.63 699.65 699.63 699.63 4.9K
11:49 699.63 699.66 699.63 699.66 20.4K
11:50 699.66 699.66 699.63 699.64 60.6K
11:51 699.61 699.64 699.61 699.63 59.7K
11:52 699.60 699.63 699.60 699.63 12.9K
11:53 699.66 699.66 699.58 699.63 21.5K
11:54 699.58 699.66 699.58 699.66 24.8K
11:55 699.66 699.66 699.63 699.65 21.3K
11:56 699.65 699.68 699.65 699.66 35.7K
11:57 699.66 699.70 699.66 699.70 6.8K
11:58 699.69 699.69 699.63 699.69 45.4K
11:59 699.67 699.71 699.66 699.71 18.1K
12:00 699.64 699.68 699.64 699.64 40.1K
12:01 699.72 699.72 699.65 699.66 7.4K
12:02 699.69 699.69 699.67 699.69 8.5K
12:03 699.72 699.74 699.72 699.74 32.7K
12:04 699.74 699.74 699.72 699.72 74.1K
12:05 699.72 699.72 699.71 699.71 8.9K
12:06 699.72 699.72 699.64 699.67 18.0K
12:07 699.64 699.67 699.64 699.66 66.0K
12:08 699.69 699.69 699.65 699.65 22.0K
12:09 699.63 699.65 699.63 699.65 15.0K
12:10 699.63 699.65 699.61 699.63 245.1K
12:11 699.64 699.65 699.64 699.65 13.0K
12:12 699.59 699.62 699.59 699.59 16.7K
12:13 699.62 699.62 699.56 699.61 13.0K
12:14 699.59 699.59 699.59 699.59 35.0K
12:15 699.64 699.64 699.60 699.60 33.4K
12:16 699.59 699.65 699.59 699.65 65.0K
12:17 699.65 699.65 699.62 699.62 16.0K
12:18 699.62 699.62 699.59 699.60 22.3K
12:19 699.62 699.62 699.57 699.57 11.0K
12:20 699.57 699.57 699.49 699.54 111.5K
12:21 699.47 699.54 699.47 699.52 10.4K
12:22 699.55 699.55 699.54 699.54 11.6K
12:23 699.57 699.59 699.57 699.59 10.0K
12:24 699.59 699.60 699.59 699.59 7.0K
12:25 699.62 699.62 699.54 699.56 10.3K
12:26 699.57 699.62 699.57 699.59 30.8K
12:27 699.59 699.63 699.58 699.58 10.6K
12:28 699.63 699.63 699.60 699.60 10.3K
12:29 699.54 699.54 699.52 699.52 54.5K
12:30 699.53 699.53 699.48 699.50 18.8K
12:31 699.48 699.48 699.41 699.42 14.0K
12:32 699.41 699.41 699.38 699.39 23.4K
12:33 699.38 699.40 699.30 699.30 7.4K
12:34 699.30 699.30 699.28 699.30 10.6K
12:35 699.30 699.33 699.30 699.33 13.0K
12:36 699.33 699.33 699.30 699.33 3.0K
12:37 699.30 699.35 699.30 699.32 123.3K
12:38 699.35 699.35 699.35 699.35 380.1K
12:39 699.35 699.39 699.35 699.39 22.3K
12:40 699.37 699.37 699.37 699.37 8.4K
12:41 699.34 699.35 699.33 699.33 9.9K
12:42 699.33 699.33 699.30 699.30 10.0K
12:43 699.27 699.28 699.27 699.28 18.4K
12:44 699.28 699.28 699.25 699.25 32.6K
12:45 699.29 699.30 699.29 699.30 30.1K
12:46 699.27 699.27 699.24 699.27 12.4K
12:47 699.27 699.27 699.25 699.26 10.1K
12:48 699.21 699.21 699.19 699.20 19.0K
12:49 699.19 699.19 699.16 699.16 14.2K
12:50 699.12 699.13 699.11 699.13 9.6K
12:51 699.13 699.17 699.13 699.17 9.7K
12:52 699.20 699.20 699.13 699.13 10.8K
12:53 699.12 699.12 699.12 699.12 15.1K
12:54 699.12 699.15 699.07 699.15 16.7K
12:55 699.13 699.14 699.12 699.14 21.1K
12:56 699.12 699.13 699.09 699.09 11.8K
12:57 699.10 699.10 699.10 699.10 12.2K
12:58 699.10 699.10 699.08 699.08 7.3K
12:59 699.13 699.13 699.09 699.09 31.7K
13:00 699.09 699.16 699.09 699.13 13.2K
13:01 699.10 699.12 699.10 699.10 10.3K
13:02 699.07 699.09 699.07 699.08 15.7K
13:03 699.13 699.13 698.93 699.00 51.4K
13:04 699.00 699.00 698.89 698.89 29.3K
13:05 698.91 698.96 698.87 698.87 43.5K
13:06 698.91 698.95 698.88 698.95 21.0K
13:07 699.00 699.00 698.98 699.00 18.5K
13:08 699.00 699.03 699.00 699.00 9.4K
13:09 699.00 699.00 698.93 698.98 15.0K
13:10 698.93 698.99 698.93 698.97 17.7K
13:11 698.97 698.97 698.94 698.94 27.0K
13:12 698.94 698.97 698.94 698.97 15.1K
13:13 698.97 698.97 698.92 698.97 18.3K
13:14 698.94 699.04 698.94 698.94 15.5K
13:15 698.90 698.95 698.90 698.95 14.3K
13:16 698.97 698.97 698.94 698.96 11.3K
13:17 698.93 698.93 698.89 698.90 18.3K
13:18 698.91 698.91 698.88 698.91 21.3K
13:19 698.88 698.89 698.86 698.88 8.2K
13:20 698.86 698.95 698.86 698.95 14.4K
13:21 698.95 698.95 698.85 698.88 12.7K
13:22 698.88 698.89 698.88 698.89 16.5K
13:23 698.87 698.92 698.87 698.92 12.0K
13:24 698.92 698.95 698.90 698.90 11.2K
13:25 698.93 698.98 698.93 698.96 10.5K
13:26 698.96 699.00 698.96 699.00 24.0K
13:27 699.01 699.02 698.94 698.94 15.4K
13:28 699.00 699.00 698.93 698.93 28.6K
13:29 698.95 698.98 698.95 698.98 16.7K
13:30 698.99 699.02 698.99 698.99 39.1K
13:31 699.06 699.06 699.04 699.05 15.0K
13:32 699.02 699.04 698.96 698.96 32.0K
13:33 699.01 699.09 699.01 699.09 12.2K
13:34 699.09 699.09 699.08 699.08 26.6K
13:35 699.06 699.10 699.06 699.10 19.1K
13:36 699.10 699.10 699.07 699.10 22.8K
13:37 699.13 699.13 699.11 699.12 22.0K
13:38 699.11 699.11 699.08 699.08 24.4K
13:39 699.05 699.05 699.05 699.05 13.4K
13:40 699.03 699.06 699.03 699.03 17.3K
13:41 699.06 699.08 699.05 699.05 7.2K
13:42 699.05 699.05 699.04 699.05 12.3K
13:43 699.04 699.04 699.03 699.03 17.1K
13:44 698.94 698.97 698.94 698.96 27.1K
13:45 698.95 698.95 698.93 698.93 6.0K
13:46 698.90 698.90 698.88 698.89 11.8K
13:47 698.86 698.88 698.86 698.88 10.4K
13:48 698.88 698.89 698.86 698.86 21.9K
13:49 698.87 698.89 698.87 698.89 12.2K
13:50 698.84 698.86 698.83 698.83 5.7K
13:51 698.86 698.91 698.86 698.89 7.9K
13:52 698.89 698.91 698.89 698.90 21.3K
13:53 698.93 698.93 698.88 698.93 8.1K
13:54 698.91 698.96 698.91 698.96 6.7K
13:55 698.98 698.99 698.97 698.97 8.6K
13:56 698.94 698.96 698.94 698.96 9.3K
13:57 698.96 698.96 698.91 698.91 7.8K
13:58 698.89 698.89 698.85 698.87 20.3K
13:59 698.88 698.96 698.88 698.88 30.0K
14:00 698.93 698.93 698.91 698.91 11.6K
14:01 698.93 698.96 698.90 698.90 17.3K
14:02 698.90 698.90 698.90 698.90 12.3K
14:03 698.87 699.00 698.87 699.00 20.0K
14:04 698.96 698.99 698.96 698.99 117.0K
14:05 698.98 699.01 698.98 699.01 15.9K
14:06 699.03 699.03 699.01 699.02 16.7K
14:07 699.01 699.07 699.01 699.07 22.0K
14:08 699.07 699.09 699.07 699.09 5.7K
14:09 699.09 699.14 699.08 699.08 5.8K
14:10 699.15 699.19 699.15 699.19 12.2K
14:11 699.19 699.20 699.19 699.19 32.0K
14:12 699.25 699.25 699.16 699.19 9.6K
14:13 699.17 699.17 699.14 699.16 41.0K
14:14 699.16 699.16 699.13 699.13 14.0K
14:15 699.13 699.13 699.10 699.10 31.7K
14:16 699.10 699.10 699.07 699.07 20.9K
14:17 699.07 699.07 699.06 699.06 28.5K
14:18 699.12 699.18 699.12 699.17 9.1K
14:19 699.18 699.30 699.17 699.30 16.0K
14:20 699.25 699.27 699.22 699.24 6.0K
14:21 699.24 699.25 699.20 699.20 18.3K
14:22 699.23 699.23 699.20 699.20 18.6K
14:23 699.22 699.23 699.20 699.20 15.4K
14:24 699.20 699.22 699.20 699.22 15.9K
14:25 699.24 699.25 699.24 699.25 5.4K
14:26 699.23 699.25 699.23 699.23 15.9K
14:27 699.23 699.23 699.21 699.21 27.1K
14:28 699.24 699.24 699.21 699.21 80.3K
14:29 699.19 699.19 699.17 699.17 15.8K
14:30 699.17 699.17 699.15 699.17 21.4K
14:31 699.09 699.14 699.09 699.13 28.2K
14:32 699.13 699.14 699.13 699.14 25.1K
14:33 699.15 699.16 699.12 699.16 13.9K
14:34 699.16 699.25 699.16 699.24 6.8K
14:35 699.24 699.24 699.21 699.21 13.2K
14:36 699.21 699.26 699.21 699.23 7.2K
14:37 699.24 699.28 699.24 699.28 33.1K
14:38 699.30 699.31 699.30 699.31 14.6K
14:39 699.31 699.31 699.27 699.29 17.9K
14:40 699.29 699.29 699.28 699.29 14.2K
14:41 699.29 699.30 699.29 699.30 18.0K
14:42 699.29 699.30 699.26 699.28 21.1K
14:43 699.26 699.29 699.24 699.24 12.9K
14:44 699.26 699.30 699.26 699.29 17.7K
14:45 699.29 699.29 699.24 699.24 11.1K
14:46 699.29 699.29 699.28 699.29 30.9K
14:47 699.31 699.33 699.31 699.32 21.2K
14:48 699.31 699.33 699.30 699.30 25.6K
14:49 699.30 699.31 699.30 699.31 30.1K
14:50 699.31 699.34 699.31 699.31 14.8K
14:51 699.31 699.32 699.31 699.31 15.1K
14:52 699.30 699.33 699.29 699.29 41.8K
14:53 699.32 699.32 699.32 699.32 8.3K
14:54 699.35 699.35 699.33 699.33 31.8K
14:55 699.34 699.34 699.33 699.34 17.9K
14:56 699.30 699.35 699.30 699.35 33.1K
14:57 699.34 699.40 699.34 699.40 14.5K
14:58 699.38 699.38 699.37 699.37 9.6K
14:59 699.40 699.40 699.40 699.40 16.3K
15:00 699.40 699.43 699.40 699.42 11.2K
15:01 699.43 699.43 699.36 699.38 32.5K
15:02 699.42 699.42 699.40 699.41 18.8K
15:03 699.41 699.41 699.37 699.37 14.0K
15:04 699.37 699.37 699.34 699.34 23.7K
15:05 699.34 699.35 699.34 699.35 15.1K
15:06 699.37 699.40 699.33 699.37 45.6K
15:07 699.38 699.38 699.30 699.30 27.0K
15:08 699.36 699.36 699.36 699.36 15.2K
15:09 699.34 699.41 699.34 699.41 14.6K
15:10 699.40 699.40 699.40 699.40 10.0K
15:11 699.40 699.43 699.40 699.43 15.4K
15:12 699.38 699.46 699.38 699.44 14.6K
15:13 699.42 699.42 699.37 699.37 36.2K
15:14 699.38 699.41 699.38 699.41 6.8K
15:15 699.41 699.43 699.41 699.41 24.3K
15:16 699.40 699.41 699.40 699.40 23.5K
15:17 699.40 699.44 699.40 699.42 13.0K
15:18 699.44 699.44 699.42 699.43 24.9K
15:19 699.40 699.44 699.40 699.44 13.8K
15:20 699.39 699.43 699.39 699.43 13.6K
15:21 699.45 699.46 699.45 699.46 9.7K
15:22 699.46 699.48 699.46 699.47 49.1K
15:23 699.47 699.49 699.47 699.48 12.5K
15:24 699.49 699.49 699.47 699.49 14.3K
15:25 699.49 699.49 699.47 699.48 106.5K
15:26 699.46 699.47 699.45 699.45 16.1K
15:27 699.45 699.45 699.42 699.44 19.5K
15:28 699.45 699.46 699.42 699.42 22.5K
15:29 699.42 699.42 699.40 699.40 9.6K
15:30 699.42 699.42 699.40 699.40 6.1K
15:31 699.41 699.41 699.40 699.40 13.4K
15:32 699.40 699.40 699.35 699.40 15.8K
15:33 699.40 699.40 699.40 699.40 8.3K
15:34 699.41 699.41 699.41 699.41 19.2K
15:35 699.41 699.46 699.41 699.45 21.6K
15:36 699.42 699.46 699.42 699.46 39.3K
15:37 699.45 699.46 699.43 699.43 23.7K
15:38 699.43 699.43 699.42 699.43 14.0K
15:39 699.41 699.42 699.39 699.39 25.1K
15:40 699.40 699.40 699.37 699.37 28.4K
15:41 699.39 699.40 699.39 699.40 13.8K
15:42 699.41 699.43 699.41 699.43 28.9K
15:43 699.46 699.46 699.41 699.41 16.5K
15:44 699.40 699.40 699.34 699.34 22.7K
15:45 699.41 699.43 699.41 699.43 21.9K
15:46 699.42 699.43 699.42 699.43 20.5K
15:47 699.44 699.46 699.40 699.40 32.9K
15:48 699.42 699.45 699.42 699.45 21.4K
15:49 699.47 699.48 699.47 699.48 38.5K
15:50 699.48 699.58 699.48 699.58 47.4K
15:51 699.58 699.58 699.56 699.56 34.3K
15:52 699.55 699.56 699.55 699.56 100.6K
15:53 699.55 699.55 699.45 699.45 64.8K
15:54 699.48 699.48 699.42 699.45 26.3K
15:55 699.44 699.45 699.40 699.45 28.3K
15:56 699.44 699.44 699.41 699.41 73.0K
15:57 699.36 699.36 699.27 699.30 75.1K
15:58 699.33 699.33 699.31 699.33 125.3K
15:59 699.40 699.40 699.35 699.38 75.1K
16:00 699.35 699.35 699.28 699.28 84.3K
16:01 699.18 699.31 699.18 699.31 241.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし