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
09:30 698.30 698.36 698.30 698.36 265.3K
09:31 698.44 698.44 698.25 698.25 26.1K
09:32 698.31 698.32 698.23 698.23 12.2K
09:33 698.23 698.27 698.21 698.21 14.5K
09:34 698.17 698.19 698.14 698.18 11.3K
09:35 698.19 698.20 698.17 698.20 24.1K
09:36 698.29 698.29 698.15 698.20 9.8K
09:37 698.17 698.17 698.16 698.17 87.6K
09:38 698.17 698.17 698.07 698.10 6.8K
09:39 698.00 698.00 697.90 697.90 42.1K
09:40 697.92 697.92 697.74 697.74 30.8K
09:41 697.78 697.80 697.73 697.73 27.9K
09:42 697.79 697.87 697.79 697.87 47.8K
09:43 697.90 697.90 697.80 697.84 13.2K
09:44 697.82 697.91 697.77 697.77 17.8K
09:45 697.71 697.85 697.71 697.81 151.3K
09:46 697.80 697.84 697.76 697.79 36.4K
09:47 697.74 697.87 697.74 697.87 16.1K
09:48 697.91 697.96 697.90 697.92 24.7K
09:49 697.83 697.88 697.82 697.82 13.2K
09:50 697.80 697.85 697.77 697.77 19.6K
09:51 697.79 697.79 697.71 697.76 20.9K
09:52 697.81 697.83 697.77 697.83 16.1K
09:53 697.81 697.84 697.74 697.74 46.6K
09:54 697.75 697.75 697.70 697.75 33.0K
09:55 697.80 697.80 697.65 697.67 32.7K
09:56 697.67 697.71 697.62 697.71 18.6K
09:57 697.67 697.76 697.66 697.66 179.4K
09:58 697.65 697.69 697.65 697.69 22.1K
09:59 697.62 697.72 697.62 697.72 58.8K
10:00 697.70 697.75 697.62 697.62 26.9K
10:01 697.60 697.60 697.32 697.32 18.9K
10:02 697.36 697.38 697.32 697.32 24.4K
10:03 697.34 697.38 697.32 697.32 68.4K
10:04 697.32 697.32 697.28 697.28 124.6K
10:05 697.26 697.29 697.23 697.23 22.5K
10:06 697.24 697.38 697.24 697.35 32.3K
10:07 697.41 697.41 697.26 697.26 40.6K
10:08 697.21 697.30 697.21 697.22 68.2K
10:09 697.28 697.28 697.14 697.22 38.6K
10:10 697.12 697.14 697.11 697.11 11.1K
10:11 697.18 697.18 697.09 697.10 11.0K
10:12 697.18 697.18 697.02 697.02 8.1K
10:13 697.05 697.05 696.96 696.96 13.0K
10:14 696.94 697.00 696.92 696.92 14.5K
10:15 697.01 697.01 696.95 696.95 14.6K
10:16 697.05 697.05 696.89 696.89 19.2K
10:17 696.94 697.03 696.93 696.93 6.8K
10:18 696.97 697.07 696.97 697.07 14.7K
10:19 697.02 697.03 696.96 696.96 109.0K
10:20 696.90 696.96 696.90 696.93 10.8K
10:21 696.90 696.90 696.83 696.86 43.2K
10:22 696.88 696.88 696.80 696.80 10.9K
10:23 696.75 696.78 696.75 696.78 27.2K
10:24 696.73 696.78 696.73 696.78 28.3K
10:25 696.75 696.78 696.75 696.78 14.3K
10:26 696.63 696.73 696.63 696.67 23.0K
10:27 696.72 696.72 696.63 696.63 20.3K
10:28 696.54 696.58 696.48 696.58 33.7K
10:29 696.50 696.63 696.50 696.61 23.0K
10:30 696.77 696.77 696.60 696.60 21.4K
10:31 696.59 696.59 696.50 696.57 14.3K
10:32 696.63 696.63 696.51 696.52 10.3K
10:33 696.54 696.58 696.52 696.52 20.5K
10:34 696.60 696.60 696.51 696.51 30.0K
10:35 696.54 696.56 696.49 696.56 15.6K
10:36 696.57 696.59 696.54 696.59 19.3K
10:37 696.55 696.68 696.54 696.68 18.3K
10:38 696.77 696.77 696.63 696.67 18.1K
10:39 696.67 696.67 696.48 696.48 23.5K
10:40 696.56 696.57 696.54 696.57 48.9K
10:41 696.59 696.66 696.59 696.59 18.7K
10:42 696.62 696.63 696.58 696.58 11.8K
10:43 696.54 696.62 696.54 696.56 12.0K
10:44 696.59 696.59 696.52 696.57 33.5K
10:45 696.57 696.60 696.57 696.60 9.6K
10:46 696.65 696.65 696.56 696.56 14.0K
10:47 696.56 696.59 696.54 696.54 53.2K
10:48 696.56 696.58 696.55 696.58 13.5K
10:49 696.56 696.60 696.56 696.56 20.5K
10:50 696.56 696.65 696.56 696.65 17.7K
10:51 696.64 696.70 696.62 696.70 19.1K
10:52 696.64 696.67 696.62 696.62 15.2K
10:53 696.64 696.64 696.46 696.46 33.4K
10:54 696.56 696.56 696.53 696.53 35.8K
10:55 696.53 696.53 696.43 696.43 11.1K
10:56 696.50 696.50 696.43 696.46 34.8K
10:57 696.45 696.48 696.32 696.32 19.0K
10:58 696.48 696.48 696.32 696.32 40.3K
10:59 696.38 696.38 696.32 696.32 46.1K
11:00 696.37 696.37 696.32 696.34 18.1K
11:01 696.39 696.44 696.39 696.39 11.4K
11:02 696.42 696.44 696.38 696.44 9.2K
11:03 696.41 696.54 696.41 696.54 18.9K
11:04 696.45 696.53 696.45 696.49 26.4K
11:05 696.50 696.56 696.48 696.49 11.3K
11:06 696.51 696.54 696.51 696.51 19.0K
11:07 696.51 696.51 696.46 696.51 13.8K
11:08 696.51 696.55 696.51 696.55 22.7K
11:09 696.55 696.62 696.54 696.54 16.6K
11:10 696.53 696.53 696.48 696.52 26.6K
11:11 696.51 696.63 696.51 696.60 25.5K
11:12 696.65 696.65 696.57 696.62 18.2K
11:13 696.60 696.69 696.60 696.66 24.6K
11:14 696.67 696.68 696.65 696.68 27.9K
11:15 696.71 696.76 696.70 696.76 26.6K
11:16 696.73 696.75 696.70 696.75 40.5K
11:17 696.71 696.76 696.71 696.73 54.2K
11:18 696.72 696.76 696.71 696.73 26.0K
11:19 696.71 696.74 696.71 696.71 25.0K
11:20 696.76 696.80 696.67 696.80 16.8K
11:21 696.70 696.74 696.70 696.71 16.0K
11:22 696.69 696.74 696.51 696.74 15.9K
11:23 696.71 696.74 696.71 696.71 18.1K
11:24 696.77 696.79 696.72 696.72 24.8K
11:25 696.73 696.79 696.73 696.75 13.9K
11:26 696.77 696.77 696.71 696.71 20.4K
11:27 696.71 696.74 696.71 696.72 18.4K
11:28 696.75 696.75 696.71 696.72 145.8K
11:29 696.70 696.77 696.69 696.77 39.2K
11:30 696.67 696.73 696.67 696.67 22.2K
11:31 696.71 696.71 696.66 696.67 27.2K
11:32 696.63 696.63 696.61 696.63 28.3K
11:33 696.63 696.63 696.61 696.63 0.0K
11:34 696.58 696.58 696.54 696.54 0.0K
11:35 696.56 696.61 696.56 696.61 5.6K
11:36 696.58 696.59 696.58 696.58 12.1K
11:37 696.56 696.56 696.48 696.50 19.1K
11:38 696.47 696.47 696.46 696.47 15.6K
11:39 696.44 696.44 696.41 696.41 15.7K
11:40 696.41 696.46 696.41 696.46 19.4K
11:41 696.46 696.46 696.43 696.43 13.1K
11:42 696.43 696.43 696.42 696.43 44.3K
11:43 696.48 696.52 696.46 696.46 25.6K
11:44 696.48 696.48 696.44 696.48 36.8K
11:45 696.40 696.51 696.40 696.46 20.2K
11:46 696.48 696.58 696.48 696.54 15.8K
11:47 696.56 696.56 696.54 696.54 26.5K
11:48 696.61 696.61 696.55 696.55 31.9K
11:49 696.55 696.57 696.55 696.57 18.3K
11:50 696.58 696.58 696.48 696.48 40.9K
11:51 696.48 696.51 696.46 696.51 16.3K
11:52 696.50 696.52 696.50 696.50 23.7K
11:53 696.55 696.55 696.42 696.49 17.6K
11:54 696.54 696.54 696.40 696.40 48.7K
11:55 696.45 696.66 696.45 696.58 18.8K
11:56 696.67 696.67 696.61 696.61 18.6K
11:57 696.65 696.67 696.62 696.62 12.8K
11:58 696.68 696.68 696.65 696.66 28.0K
11:59 696.66 696.68 696.65 696.67 21.5K
12:00 696.65 696.66 696.63 696.63 21.6K
12:01 696.67 696.70 696.65 696.70 72.6K
12:02 696.69 696.72 696.68 696.68 31.7K
12:03 696.69 696.71 696.66 696.71 26.1K
12:04 696.71 696.71 696.67 696.67 33.2K
12:05 696.67 696.70 696.65 696.70 15.6K
12:06 696.71 696.72 696.69 696.69 16.8K
12:07 696.64 696.70 696.64 696.70 7.4K
12:08 696.65 696.67 696.64 696.65 42.0K
12:09 696.65 696.66 696.63 696.63 17.6K
12:10 696.75 696.75 696.65 696.70 8.8K
12:11 696.74 696.78 696.73 696.73 14.3K
12:12 696.73 696.76 696.73 696.76 17.8K
12:13 696.75 696.84 696.75 696.84 20.8K
12:14 696.76 696.76 696.73 696.74 19.6K
12:15 696.75 696.76 696.75 696.76 17.7K
12:16 696.74 696.80 696.72 696.80 9.1K
12:17 696.76 696.77 696.75 696.77 7.1K
12:18 696.75 696.80 696.75 696.75 10.1K
12:19 696.78 696.83 696.73 696.74 11.7K
12:20 696.78 696.84 696.64 696.64 10.9K
12:21 696.69 696.81 696.69 696.81 12.0K
12:22 696.81 696.88 696.75 696.75 15.4K
12:23 696.84 696.84 696.79 696.79 20.3K
12:24 696.77 696.78 696.76 696.76 25.8K
12:25 696.75 696.81 696.75 696.81 6.8K
12:26 696.84 696.88 696.84 696.88 12.2K
12:27 696.90 696.99 696.90 696.97 15.0K
12:28 696.97 697.04 696.97 696.99 15.4K
12:29 697.00 697.06 696.96 696.96 26.5K
12:30 697.00 697.06 696.98 697.01 14.1K
12:31 697.01 697.03 696.98 697.01 8.3K
12:32 697.03 697.06 697.03 697.06 13.0K
12:33 697.00 697.05 697.00 697.05 22.7K
12:34 697.07 697.07 696.96 696.98 40.2K
12:35 696.97 697.03 696.97 697.03 9.0K
12:36 697.00 697.05 696.99 697.04 10.0K
12:37 697.06 697.06 697.01 697.01 9.8K
12:38 697.04 697.04 697.00 697.00 31.8K
12:39 697.06 697.06 697.00 697.00 23.1K
12:40 696.99 696.99 696.96 696.99 13.6K
12:41 697.03 697.03 696.96 696.96 5.9K
12:42 696.99 696.99 696.94 696.98 10.9K
12:43 696.98 696.98 696.97 696.98 10.7K
12:44 696.98 697.02 696.97 696.98 17.2K
12:45 696.97 696.97 696.95 696.95 20.0K
12:46 696.96 696.96 696.96 696.96 14.8K
12:47 697.01 697.01 696.97 696.98 11.4K
12:48 696.99 696.99 696.96 696.97 19.1K
12:49 696.98 696.98 696.95 696.97 20.7K
12:50 696.98 696.98 696.94 696.94 27.3K
12:51 696.97 696.98 696.97 696.98 7.7K
12:52 696.98 697.02 696.98 697.02 15.0K
12:53 697.02 697.02 696.94 696.94 67.6K
12:54 696.97 696.97 696.91 696.96 13.4K
12:55 696.91 696.93 696.91 696.91 34.8K
12:56 696.94 696.96 696.93 696.95 23.6K
12:57 696.96 697.01 696.96 697.01 15.4K
12:58 697.00 697.00 696.93 696.93 12.0K
12:59 696.93 696.93 696.91 696.91 18.4K
13:00 696.86 696.97 696.86 696.97 10.1K
13:01 696.95 697.00 696.95 696.98 17.4K
13:02 696.98 696.99 696.98 696.99 16.0K
13:03 696.97 696.97 696.95 696.97 19.4K
13:04 697.00 697.00 696.91 696.92 19.8K
13:05 696.95 696.95 696.92 696.92 12.0K
13:06 696.96 696.96 696.89 696.89 21.3K
13:07 696.86 696.87 696.86 696.86 21.5K
13:08 696.87 696.90 696.84 696.84 16.2K
13:09 696.84 696.84 696.80 696.84 27.2K
13:10 696.83 696.90 696.83 696.90 40.2K
13:11 696.89 696.90 696.86 696.90 28.0K
13:12 696.90 696.90 696.86 696.87 6.8K
13:13 696.92 696.92 696.86 696.87 36.4K
13:14 696.84 696.84 696.81 696.81 37.7K
13:15 696.82 696.84 696.82 696.83 23.8K
13:16 696.86 696.87 696.85 696.87 16.4K
13:17 696.87 696.87 696.81 696.81 30.8K
13:18 696.86 696.86 696.79 696.83 51.1K
13:19 696.83 696.83 696.77 696.77 33.7K
13:20 696.77 696.77 696.74 696.75 39.1K
13:21 696.76 696.77 696.74 696.74 40.9K
13:22 696.73 696.73 696.72 696.72 18.0K
13:23 696.70 696.75 696.69 696.69 40.1K
13:24 696.70 696.70 696.68 696.68 27.6K
13:25 696.69 696.76 696.69 696.72 13.8K
13:26 696.73 696.73 696.71 696.71 27.1K
13:27 696.68 696.68 696.65 696.65 54.0K
13:28 696.73 696.73 696.63 696.64 22.5K
13:29 696.64 696.66 696.64 696.66 30.7K
13:30 696.63 696.65 696.62 696.62 22.4K
13:31 696.62 696.62 696.61 696.61 31.0K
13:32 696.61 696.62 696.60 696.60 19.4K
13:33 696.64 696.64 696.57 696.62 33.3K
13:34 696.59 696.59 696.57 696.57 22.5K
13:35 696.55 696.57 696.55 696.57 40.3K
13:36 696.53 696.56 696.53 696.56 13.3K
13:37 696.51 696.58 696.51 696.51 22.8K
13:38 696.53 696.53 696.49 696.49 24.0K
13:39 696.49 696.52 696.49 696.52 27.9K
13:40 696.56 696.57 696.51 696.53 19.7K
13:41 696.51 696.53 696.51 696.52 33.8K
13:42 696.52 696.58 696.52 696.52 30.0K
13:43 696.51 696.51 696.50 696.50 25.6K
13:44 696.50 696.53 696.49 696.51 39.6K
13:45 696.52 696.56 696.52 696.56 18.9K
13:46 696.48 696.66 696.48 696.66 84.5K
13:47 696.65 696.66 696.65 696.66 20.4K
13:48 696.65 696.65 696.59 696.59 11.0K
13:49 696.58 696.59 696.56 696.56 32.1K
13:50 696.58 696.58 696.57 696.58 21.4K
13:51 696.60 696.60 696.60 696.60 26.6K
13:52 696.59 696.62 696.54 696.56 22.5K
13:53 696.57 696.57 696.55 696.55 23.2K
13:54 696.56 696.62 696.56 696.57 24.7K
13:55 696.57 696.61 696.56 696.58 19.0K
13:56 696.58 696.60 696.56 696.59 12.3K
13:57 696.66 696.66 696.54 696.54 15.5K
13:58 696.54 696.54 696.50 696.50 28.3K
13:59 696.50 696.50 696.46 696.46 28.0K
14:00 696.45 696.45 696.43 696.43 21.4K
14:01 696.39 696.39 696.35 696.37 39.2K
14:02 696.37 696.38 696.35 696.35 26.3K
14:03 696.34 696.37 696.34 696.36 20.2K
14:04 696.36 696.40 696.36 696.38 25.2K
14:05 696.39 696.42 696.39 696.42 18.4K
14:06 696.41 696.41 696.40 696.40 12.8K
14:07 696.43 696.43 696.43 696.43 16.8K
14:08 696.42 696.42 696.39 696.39 445.3K
14:09 696.41 696.43 696.37 696.43 22.3K
14:10 696.41 696.42 696.40 696.42 18.5K
14:11 696.42 696.42 696.38 696.42 19.5K
14:12 696.43 696.43 696.40 696.43 30.7K
14:13 696.44 696.46 696.41 696.41 19.9K
14:14 696.44 696.44 696.41 696.41 30.8K
14:15 696.41 696.43 696.40 696.43 23.2K
14:16 696.43 696.43 696.41 696.41 10.4K
14:17 696.39 696.41 696.39 696.41 19.8K
14:18 696.41 696.45 696.41 696.45 40.8K
14:19 696.44 696.47 696.41 696.42 32.4K
14:20 696.41 696.43 696.36 696.43 12.5K
14:21 696.46 696.46 696.39 696.43 9.3K
14:22 696.43 696.44 696.38 696.38 22.8K
14:23 696.42 696.42 696.42 696.42 24.0K
14:24 696.40 696.40 696.34 696.34 30.9K
14:25 696.33 696.34 696.32 696.32 22.0K
14:26 696.38 696.41 696.36 696.37 12.0K
14:27 696.39 696.44 696.36 696.44 19.0K
14:28 696.37 696.39 696.37 696.38 20.6K
14:29 696.38 696.41 696.38 696.41 30.3K
14:30 696.39 696.42 696.36 696.42 15.7K
14:31 696.41 696.41 696.33 696.33 11.2K
14:32 696.33 696.34 696.29 696.29 17.5K
14:33 696.30 696.31 696.28 696.30 31.7K
14:34 696.28 696.28 696.24 696.25 29.6K
14:35 696.25 696.25 696.22 696.22 18.8K
14:36 696.22 696.25 696.21 696.24 21.9K
14:37 696.25 696.25 696.21 696.21 24.8K
14:38 696.21 696.22 696.21 696.22 26.2K
14:39 696.22 696.22 696.21 696.21 23.2K
14:40 696.22 696.25 696.22 696.25 48.1K
14:41 696.17 696.23 696.17 696.22 1.1K
14:42 696.20 696.25 696.20 696.25 46.0K
14:43 696.25 696.26 696.23 696.23 23.6K
14:44 696.23 696.27 696.23 696.26 25.8K
14:45 696.26 696.27 696.23 696.23 22.6K
14:46 696.25 696.25 696.24 696.25 15.7K
14:47 696.24 696.24 696.19 696.19 13.9K
14:48 696.19 696.20 696.18 696.18 29.2K
14:49 696.16 696.20 696.16 696.18 32.1K
14:50 696.18 696.18 696.15 696.15 28.2K
14:51 696.15 696.16 696.15 696.15 14.3K
14:52 696.17 696.17 696.10 696.11 33.2K
14:53 696.13 696.16 696.10 696.10 16.9K
14:54 696.10 696.11 696.08 696.08 20.8K
14:55 696.05 696.09 696.05 696.08 27.1K
14:56 696.02 696.02 696.01 696.01 29.6K
14:57 696.01 696.04 695.99 696.00 12.9K
14:58 695.97 696.01 695.95 695.96 30.3K
14:59 695.95 695.97 695.95 695.96 24.0K
15:00 695.95 695.99 695.95 695.95 21.7K
15:01 695.97 696.03 695.97 696.03 18.1K
15:02 696.04 696.06 696.03 696.05 33.5K
15:03 696.06 696.09 696.06 696.09 25.9K
15:04 696.09 696.10 696.05 696.06 79.7K
15:05 696.06 696.11 696.06 696.08 40.5K
15:06 696.08 696.08 696.05 696.05 35.8K
15:07 696.06 696.07 696.06 696.06 75.6K
15:08 696.06 696.06 696.06 696.06 29.7K
15:09 696.06 696.07 696.03 696.04 56.0K
15:10 696.05 696.05 695.97 695.97 23.0K
15:11 696.07 696.10 696.07 696.10 29.2K
15:12 696.12 696.12 696.10 696.11 30.6K
15:13 696.10 696.13 696.10 696.12 31.8K
15:14 696.11 696.11 696.10 696.10 24.4K
15:15 696.10 696.13 696.06 696.13 70.0K
15:16 696.10 696.11 696.10 696.11 32.8K
15:17 696.11 696.11 696.09 696.09 28.3K
15:18 696.08 696.11 696.08 696.10 37.9K
15:19 696.13 696.15 696.12 696.12 36.7K
15:20 696.18 696.22 696.14 696.22 38.5K
15:21 696.16 696.16 696.12 696.12 24.3K
15:22 696.15 696.15 696.12 696.12 31.6K
15:23 696.12 696.15 696.12 696.14 51.3K
15:24 696.14 696.14 696.11 696.14 49.8K
15:25 696.10 696.13 696.03 696.03 49.1K
15:26 696.02 696.03 696.01 696.03 53.2K
15:27 696.02 696.02 696.00 696.00 27.7K
15:28 696.00 696.07 696.00 696.06 56.3K
15:29 696.06 696.06 696.02 696.02 26.2K
15:30 695.99 695.99 695.98 695.98 45.2K
15:31 695.98 695.98 695.92 695.94 33.2K
15:32 695.93 695.99 695.93 695.99 23.9K
15:33 696.00 696.00 695.95 695.95 45.0K
15:34 695.95 695.95 695.92 695.92 56.5K
15:35 695.92 695.92 695.85 695.91 52.8K
15:36 695.93 695.93 695.88 695.91 30.0K
15:37 695.91 695.91 695.90 695.90 40.1K
15:38 695.85 695.91 695.84 695.85 38.6K
15:39 695.85 695.85 695.82 695.82 31.0K
15:40 695.83 695.83 695.81 695.82 41.6K
15:41 695.77 695.80 695.76 695.80 52.7K
15:42 695.76 695.77 695.76 695.77 33.5K
15:43 695.75 695.80 695.75 695.78 33.4K
15:44 695.77 695.77 695.72 695.73 60.6K
15:45 695.75 695.81 695.73 695.81 49.6K
15:46 695.80 695.80 695.75 695.77 38.0K
15:47 695.77 695.80 695.76 695.76 78.9K
15:48 695.81 695.83 695.79 695.82 67.0K
15:49 695.79 695.83 695.77 695.77 95.3K
15:50 695.61 695.61 695.59 695.59 909.3K
15:51 695.61 695.61 695.56 695.56 94.3K
15:52 695.51 695.55 695.48 695.48 99.4K
15:53 695.51 695.53 695.51 695.52 89.8K
15:54 695.46 695.46 695.43 695.43 64.6K
15:55 695.49 695.53 695.49 695.52 122.0K
15:56 695.50 695.50 695.46 695.46 90.3K
15:57 695.49 695.60 695.48 695.60 121.7K
15:58 695.57 695.61 695.51 695.61 174.4K
15:59 695.60 695.67 695.53 695.67 395.7K
16:00 695.74 695.74 695.53 695.56 9,002.7K
16:01 695.66 695.66 695.58 695.61 1,374.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし