S

GSPSTNC
🏛️ カナダ →
703.65
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 748.17 750.44 746.41 749.74 16.6M
2021-12-30 747.02 751.39 746.52 751.39 10.0M
2021-12-29 746.15 748.01 745.77 748.01 10.6M
2021-12-24 745.71 746.37 745.42 745.44 8.2M
2021-12-23 744.66 746.05 743.99 746.05 8.6M
2021-12-22 743.66 744.93 742.91 744.93 12.1M
2021-12-21 742.85 744.88 742.63 744.70 10.9M
2021-12-20 743.93 744.46 742.53 743.30 9.3M
2021-12-17 742.33 743.62 741.13 741.56 11.4M
2021-12-16 740.08 741.93 739.92 741.04 14.1M
2021-12-15 743.35 744.17 741.61 744.17 12.9M
2021-12-14 743.18 743.18 741.57 742.31 10.0M
2021-12-13 742.87 743.83 742.02 743.54 9.6M
2021-12-10 741.36 742.19 740.06 740.80 8.2M
2021-12-09 740.50 741.94 740.50 741.23 9.8M
2021-12-08 739.75 740.78 739.25 740.40 12.3M
2021-12-07 739.27 741.44 739.23 740.79 12.7M
2021-12-06 740.58 741.95 739.73 741.95 9.8M
2021-12-03 742.97 743.84 740.37 740.37 10.8M
2021-12-02 743.69 745.02 743.36 745.02 12.7M
2021-12-01 742.50 746.75 741.57 741.57 15.9M
2021-11-30 746.10 746.80 742.49 744.17 27.2M
2021-11-29 745.14 747.76 745.09 747.76 11.8M
2021-11-26 748.38 748.39 744.24 745.97 8.3M
2021-11-25 746.92 747.03 745.94 746.43 9.1M
2021-11-24 747.80 747.92 746.33 747.11 9.9M
2021-11-23 750.18 750.18 746.44 748.21 13.0M
2021-11-22 750.29 750.94 749.25 749.36 10.3M
2021-11-19 748.87 749.84 748.30 749.34 9.8M
2021-11-18 749.69 750.29 747.62 749.52 12.4M
2021-11-17 748.12 749.47 747.58 748.68 11.0M
2021-11-16 747.83 748.95 747.30 747.30 12.7M
2021-11-15 747.89 748.51 746.18 747.05 10.0M
2021-11-12 751.52 751.62 748.53 749.70 9.7M
2021-11-11 752.46 753.14 750.99 751.30 8.3M
2021-11-10 749.85 750.13 748.21 748.21 13.0M
2021-11-09 752.24 752.81 750.71 751.66 9.6M
2021-11-08 752.64 752.87 751.46 752.02 9.6M
2021-11-05 751.53 752.70 751.00 752.24 12.8M
2021-11-04 751.16 752.80 750.54 752.05 15.6M
2021-11-03 750.97 751.39 749.34 750.80 13.7M
2021-11-02 749.28 750.27 748.87 750.27 12.6M
2021-11-01 748.72 748.83 746.07 748.03 12.2M
2021-10-29 746.27 749.49 745.90 749.49 19.7M
2021-10-28 746.36 746.40 745.41 746.00 11.0M
2021-10-27 746.78 746.92 742.90 745.70 12.9M
2021-10-26 744.76 745.83 744.55 745.39 12.0M
2021-10-25 744.04 745.48 743.66 744.89 9.6M
2021-10-22 744.89 745.63 743.41 743.41 9.5M
2021-10-21 743.56 745.98 742.98 744.49 11.7M
2021-10-20 742.83 743.52 742.16 743.09 14.7M
2021-10-19 743.49 743.90 741.79 743.03 14.6M
2021-10-18 744.23 744.23 742.52 743.55 11.5M
2021-10-15 744.22 744.54 743.45 744.03 18.0M
2021-10-14 741.53 744.13 741.43 743.79 13.9M
2021-10-13 741.83 743.31 741.39 743.23 14.9M
2021-10-12 742.58 742.69 741.26 742.03 11.2M
2021-10-08 742.37 742.85 740.06 742.20 11.1M
2021-10-07 745.21 745.21 743.09 743.37 11.6M
2021-10-06 747.18 747.80 745.00 746.93 14.2M
2021-10-05 746.23 746.56 744.96 745.86 13.6M
2021-10-04 749.14 749.16 745.27 745.30 12.2M
2021-10-01 750.07 751.89 748.54 751.89 9.7M
2021-09-30 751.75 752.07 747.79 749.80 28.2M
2021-09-29 746.18 752.90 745.89 752.38 15.8M
2021-09-28 745.90 746.13 743.49 745.50 16.1M
2021-09-27 747.36 747.36 744.81 746.27 12.2M
2021-09-24 749.57 749.65 746.83 748.75 9.6M
2021-09-23 749.28 749.74 747.43 748.13 12.6M
2021-09-22 751.03 752.33 749.21 751.81 13.2M
2021-09-21 750.25 751.53 749.62 751.28 10.1M
2021-09-20 753.52 753.52 750.08 750.75 9.6M
2021-09-17 750.89 752.91 750.21 752.11 10.0M
2021-09-16 749.45 751.15 749.01 751.15 14.9M
2021-09-15 749.15 749.24 747.52 749.11 12.0M
2021-09-14 747.98 749.95 747.92 749.35 12.2M
2021-09-13 749.75 750.25 748.73 749.73 10.9M
2021-09-10 747.84 750.52 747.60 748.73 9.8M
2021-09-09 749.38 749.79 748.21 749.40 9.8M
2021-09-08 750.03 752.46 748.91 750.81 11.5M
2021-09-07 749.01 749.76 748.18 748.93 8.2M
2021-09-03 746.78 747.34 745.66 746.68 6.6M
2021-09-02 748.74 749.27 747.33 748.10 11.5M
2021-09-01 748.27 749.60 748.14 748.98 12.6M
2021-08-31 749.41 750.02 747.88 749.13 27.1M
2021-08-30 749.11 750.56 748.85 748.85 14.0M
2021-08-27 750.78 751.47 748.07 751.47 9.7M
2021-08-26 748.46 750.35 747.53 748.97 9.4M
2021-08-25 748.14 748.74 746.74 748.74 12.8M
2021-08-24 747.33 747.58 745.36 747.12 11.2M
2021-08-23 747.31 749.01 745.64 749.01 10.3M
2021-08-20 751.39 751.72 749.69 751.72 10.7M
2021-08-19 747.90 749.39 747.13 748.96 12.1M
2021-08-18 745.74 745.83 744.09 744.66 11.0M
2021-08-17 746.31 746.53 745.12 746.27 11.4M
2021-08-16 745.59 745.91 744.68 745.21 10.6M
2021-08-13 742.49 744.80 742.34 744.43 9.6M
2021-08-12 741.20 742.72 740.78 742.64 11.9M
2021-08-11 741.75 742.33 740.81 741.30 11.4M
2021-08-10 744.76 744.91 740.36 742.08 14.3M
2021-08-09 745.49 746.14 744.49 744.88 11.7M
2021-08-06 745.00 746.73 744.45 746.66 11.1M
2021-08-05 743.83 744.43 743.10 743.61 11.7M
2021-08-04 746.14 746.47 744.74 744.82 10.7M
2021-08-03 746.36 747.18 744.84 747.13 11.9M
2021-07-30 740.32 744.51 740.26 744.51 16.8M
2021-07-29 740.03 741.73 739.33 741.64 11.6M
2021-07-28 742.92 743.44 740.84 743.44 11.0M
2021-07-27 743.36 744.07 741.22 742.70 12.9M
2021-07-26 742.73 743.12 741.27 742.86 11.4M
2021-07-23 741.73 743.19 741.44 743.19 13.9M
2021-07-22 741.20 742.70 741.07 741.63 12.3M
2021-07-21 743.52 743.61 739.55 742.49 11.1M
2021-07-20 745.51 746.08 743.76 745.98 13.1M
2021-07-19 747.17 747.28 744.24 745.61 11.2M
2021-07-16 745.23 746.69 743.73 743.83 17.3M
2021-07-15 744.59 746.70 743.48 744.35 10.0M
2021-07-14 742.03 743.67 740.92 743.01 11.6M
2021-07-13 744.90 745.23 743.29 744.03 15.1M
2021-07-12 744.24 744.72 742.61 742.92 12.4M
2021-07-09 743.64 743.93 742.48 743.62 11.3M
2021-07-08 745.98 745.98 744.09 745.09 11.3M
2021-07-07 743.80 745.88 743.36 745.70 15.4M
2021-07-06 741.83 745.11 741.55 745.11 10.6M
2021-07-05 741.80 742.08 739.81 740.78 9.5M
2021-07-02 740.64 742.32 739.05 742.32 8.7M
2021-06-30 741.03 741.54 739.25 740.65 33.7M
2021-06-29 739.09 741.35 738.72 741.21 14.2M
2021-06-28 737.81 738.76 736.89 738.47 10.7M
2021-06-25 737.09 737.42 735.94 735.99 10.8M
2021-06-24 738.21 739.25 737.50 738.66 15.1M
2021-06-23 736.63 738.29 735.82 737.09 10.9M
2021-06-22 738.58 739.85 736.74 739.85 13.1M
2021-06-21 738.52 738.62 736.78 738.62 10.2M
2021-06-18 738.05 740.05 737.51 739.95 15.4M
2021-06-17 735.74 737.62 735.17 736.25 12.9M
2021-06-16 733.80 734.94 731.84 731.96 13.6M
2021-06-15 734.99 735.19 733.30 733.65 11.7M
2021-06-14 733.68 734.29 732.26 733.89 12.2M
2021-06-11 732.00 734.87 731.75 734.29 9.7M
2021-06-10 732.87 732.87 730.90 731.78 12.0M
2021-06-09 731.97 733.66 731.64 731.86 12.5M
2021-06-08 733.23 733.49 732.35 732.35 11.5M
2021-06-07 734.37 734.66 732.39 732.75 11.1M
2021-06-04 732.94 734.31 732.76 734.31 12.6M
2021-06-03 733.06 733.93 732.53 733.93 15.1M
2021-06-02 729.35 732.51 729.08 732.51 18.9M
2021-06-01 727.26 729.60 725.88 727.93 15.0M
2021-05-31 726.91 728.68 725.58 728.68 20.1M
2021-05-28 725.67 726.90 724.06 726.90 21.8M
2021-05-27 722.83 725.28 722.21 725.28 14.2M
2021-05-26 723.52 724.47 721.79 724.18 12.4M
2021-05-25 721.40 721.99 720.68 721.85 15.3M
2021-05-21 718.56 721.37 718.30 720.81 13.7M
2021-05-20 718.47 719.20 717.97 719.20 14.3M
2021-05-19 717.46 719.51 716.56 719.13 11.6M
2021-05-18 716.61 717.93 716.27 717.51 11.7M
2021-05-17 718.58 718.82 716.29 717.97 10.6M
2021-05-14 716.63 719.18 716.19 718.71 12.6M
2021-05-13 716.42 718.83 716.06 717.20 19.9M
2021-05-12 718.19 718.19 714.88 714.88 17.8M
2021-05-11 720.29 720.40 717.96 719.00 16.9M
2021-05-10 721.50 722.34 720.45 720.84 11.5M
2021-05-07 722.27 723.60 721.42 723.60 13.0M
2021-05-06 723.57 723.74 720.96 722.17 14.7M
2021-05-05 724.89 725.66 723.95 724.77 13.6M
2021-05-04 724.16 725.79 723.41 725.79 14.9M
2021-05-03 723.08 723.81 721.81 723.35 14.1M
2021-04-30 721.93 722.92 720.78 722.92 27.5M
2021-04-29 722.84 723.40 721.64 723.23 12.9M
2021-04-28 725.45 725.61 722.91 725.61 14.2M
2021-04-27 726.05 726.17 724.97 725.47 13.6M
2021-04-26 726.05 726.08 724.47 725.40 15.4M
2021-04-23 725.59 727.91 725.21 727.91 12.1M
2021-04-22 725.81 725.99 724.57 725.70 13.3M
2021-04-21 727.73 728.23 723.42 724.78 13.1M
2021-04-20 725.61 727.37 724.74 725.58 13.4M
2021-04-19 724.90 726.78 724.52 724.93 13.3M
2021-04-16 725.69 726.46 724.83 724.83 18.8M
2021-04-15 725.33 727.43 724.95 727.12 13.9M
2021-04-14 726.89 726.95 724.94 725.72 11.3M
2021-04-13 725.98 726.69 724.86 726.69 16.4M
2021-04-12 725.73 726.28 725.04 725.95 11.4M
2021-04-09 724.96 725.56 724.25 725.56 11.9M
2021-04-08 725.98 726.18 724.87 726.15 11.7M
2021-04-07 726.25 727.23 725.97 726.40 12.5M
2021-04-06 724.44 726.15 724.12 724.39 18.6M
2021-04-05 722.24 723.77 721.34 723.45 13.8M
2021-04-01 722.12 723.36 721.65 723.11 14.4M
2021-03-31 721.56 721.94 720.37 721.78 22.7M
2021-03-30 722.28 722.95 721.64 722.68 13.4M
2021-03-29 722.60 723.25 721.58 722.40 13.3M
2021-03-26 721.30 722.71 720.96 722.29 15.5M
2021-03-25 722.93 724.04 722.29 722.41 13.1M
2021-03-24 722.82 723.40 721.50 722.33 14.3M
2021-03-23 722.21 722.50 720.92 721.37 11.2M
2021-03-22 719.52 721.01 719.31 720.92 11.7M
2021-03-19 717.96 719.49 716.86 719.33 12.4M
2021-03-18 718.39 718.70 715.32 715.32 15.0M
2021-03-17 719.46 719.82 717.39 719.82 15.0M
2021-03-16 719.42 719.91 718.43 719.04 18.3M
2021-03-15 717.40 719.91 717.04 719.91 13.5M
2021-03-12 718.70 718.73 714.87 717.86 13.5M
2021-03-11 718.00 720.49 717.85 720.49 17.4M
2021-03-10 718.31 719.82 717.79 719.18 17.4M
2021-03-09 716.48 718.80 715.92 718.57 14.4M
2021-03-08 717.00 717.71 716.20 717.09 14.0M
2021-03-05 714.89 717.52 713.76 717.52 12.9M
2021-03-04 716.35 716.90 713.20 713.20 16.5M
2021-03-03 716.03 717.12 714.78 716.44 15.7M
2021-03-02 715.44 716.26 714.81 715.79 14.9M
2021-03-01 712.71 715.59 711.89 715.59 18.6M
2021-02-26 711.13 713.30 709.57 711.61 25.3M
2021-02-25 707.97 710.16 706.02 707.35 24.5M
2021-02-24 710.71 710.81 708.66 710.58 20.9M
2021-02-23 711.68 712.38 710.33 711.18 16.2M
2021-02-22 713.36 713.44 711.10 711.96 16.1M
2021-02-19 713.45 714.38 712.44 712.64 15.8M
2021-02-18 715.28 716.00 714.23 716.00 16.6M
2021-02-17 717.08 717.37 715.17 716.25 16.3M
2021-02-16 715.78 716.64 714.97 715.53 19.2M
2021-02-12 716.96 716.96 714.20 716.45 17.7M
2021-02-11 713.67 716.04 713.31 715.26 20.0M
2021-02-10 715.79 715.79 713.32 714.26 18.0M
2021-02-09 715.06 715.62 714.39 715.41 14.0M
2021-02-08 715.18 716.04 714.13 714.92 11.5M
2021-02-05 714.74 716.29 714.42 715.24 14.7M
2021-02-04 713.26 715.94 712.33 715.94 17.3M
2021-02-03 713.29 713.45 711.13 712.07 16.5M
2021-02-02 708.88 714.32 708.73 714.32 15.5M
2021-02-01 707.29 710.07 707.19 708.94 12.6M
2021-01-29 705.96 706.87 704.72 706.10 25.9M
2021-01-28 705.96 708.14 705.59 707.83 15.1M
2021-01-27 708.97 709.26 703.80 703.80 16.3M
2021-01-26 707.54 708.19 706.85 707.40 15.2M
2021-01-25 708.84 709.88 708.12 708.51 17.1M
2021-01-22 707.37 709.36 706.84 708.72 11.7M
2021-01-21 705.97 707.07 704.93 705.16 16.6M
2021-01-20 706.51 706.85 704.09 706.30 16.4M
2021-01-19 705.74 707.35 705.15 707.26 14.5M
2021-01-18 705.22 705.92 704.83 705.92 17.7M
2021-01-15 704.99 705.51 703.92 704.95 16.8M
2021-01-14 703.04 703.69 701.33 703.20 18.3M
2021-01-13 700.48 703.60 700.26 703.60 16.3M
2021-01-12 700.71 700.86 698.04 700.86 21.1M
2021-01-11 703.22 703.48 700.84 701.68 16.1M
2021-01-08 699.62 701.97 699.59 700.96 15.9M
2021-01-07 700.25 701.18 698.13 701.18 20.5M
2021-01-06 702.09 702.36 696.94 700.23 18.6M
2021-01-05 700.94 702.94 699.31 702.94 16.5M
2021-01-04 701.67 702.16 700.40 700.56 14.0M