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
2022-12-30 596.76 599.83 595.88 598.08 36.3M
2022-12-29 596.21 597.88 596.21 597.72 21.2M
2022-12-28 598.83 599.28 596.94 596.94 23.3M
2022-12-23 604.60 604.66 601.84 603.08 14.1M
2022-12-22 606.61 606.82 603.71 605.30 20.7M
2022-12-21 604.52 606.54 604.52 606.39 20.3M
2022-12-20 607.29 607.29 603.55 603.72 19.8M
2022-12-19 610.25 611.65 607.91 608.91 18.9M
2022-12-16 611.95 612.51 610.31 611.97 21.5M
2022-12-15 613.78 614.11 611.40 611.40 21.3M
2022-12-14 614.30 614.98 611.91 613.65 17.8M
2022-12-13 614.55 615.52 613.89 613.89 21.2M
2022-12-12 615.76 616.06 612.80 613.93 21.1M
2022-12-09 617.80 617.85 614.68 614.68 15.6M
2022-12-08 618.23 619.14 616.17 616.71 18.5M
2022-12-07 619.13 620.15 617.65 619.11 18.8M
2022-12-06 622.61 622.85 618.38 618.66 18.0M
2022-12-05 621.78 624.39 619.24 619.24 18.2M
2022-12-02 620.49 623.38 620.06 623.33 16.9M
2022-12-01 618.43 621.71 618.20 621.40 23.0M
2022-11-30 612.56 620.81 611.76 620.81 32.4M
2022-11-29 614.87 616.56 613.87 614.15 17.9M
2022-11-28 614.31 614.98 612.94 612.94 18.1M
2022-11-25 610.86 612.85 610.70 612.43 6.5M
2022-11-24 609.37 610.35 608.88 610.13 12.8M
2022-11-23 608.21 610.11 607.42 610.11 12.7M
2022-11-22 607.54 608.79 607.00 607.79 16.3M
2022-11-21 609.59 610.88 607.63 608.73 15.5M
2022-11-18 608.03 608.42 607.42 607.93 13.2M
2022-11-17 608.94 608.94 606.03 606.79 14.5M
2022-11-16 611.65 611.90 608.33 608.66 16.0M
2022-11-15 608.99 611.83 608.62 611.83 20.8M
2022-11-14 612.73 612.75 606.17 606.17 16.9M
2022-11-11 610.89 613.34 610.19 612.41 13.4M
2022-11-10 601.07 612.44 601.07 612.02 21.8M
2022-11-09 602.26 602.41 599.01 599.42 18.5M
2022-11-08 600.21 601.67 600.09 601.24 16.9M
2022-11-07 600.00 600.66 599.36 599.90 15.2M
2022-11-04 601.54 602.06 598.68 600.16 15.0M
2022-11-03 609.97 609.99 605.31 605.31 15.9M
2022-11-02 609.12 610.41 607.43 607.43 16.7M
2022-11-01 611.00 612.30 608.99 609.48 16.3M
2022-10-31 613.65 614.11 610.33 611.19 28.7M
2022-10-28 612.59 613.00 611.83 613.00 14.8M
2022-10-27 612.69 612.74 609.85 609.85 14.1M
2022-10-26 607.25 612.76 606.43 612.67 18.8M
2022-10-25 607.94 609.48 607.65 608.07 16.8M
2022-10-24 611.26 611.29 607.51 608.74 15.4M
2022-10-21 608.50 611.30 603.92 611.30 27.1M
2022-10-20 611.93 611.93 607.05 607.05 14.6M
2022-10-19 613.98 614.44 611.94 613.59 14.7M
2022-10-18 611.86 615.42 611.86 614.48 14.5M
2022-10-17 609.54 611.64 609.45 611.22 13.9M
2022-10-14 609.30 612.26 609.30 610.70 11.9M
2022-10-13 613.97 613.97 608.10 611.17 17.2M
2022-10-12 617.44 617.56 613.35 613.35 14.1M
2022-10-11 624.87 624.97 617.53 618.52 13.9M
2022-10-07 626.15 626.22 624.03 624.83 10.9M
2022-10-06 631.20 631.48 627.99 627.99 12.3M
2022-10-05 629.00 631.09 627.62 631.09 12.3M
2022-10-04 631.10 633.03 626.69 629.33 17.4M
2022-10-03 629.63 631.90 629.39 630.44 13.3M
2022-09-30 631.02 633.17 629.55 629.55 46.2M
2022-09-29 631.18 631.26 627.38 630.57 16.4M
2022-09-28 627.93 633.71 627.38 633.71 19.0M
2022-09-27 628.27 628.53 626.93 628.18 17.3M
2022-09-26 632.42 633.49 626.58 626.58 15.3M
2022-09-23 637.10 637.68 629.09 631.59 18.3M
2022-09-22 642.74 642.74 636.72 636.93 14.9M
2022-09-21 641.83 643.65 641.48 641.48 10.8M
2022-09-20 641.44 641.69 640.28 640.28 13.4M
2022-09-19 643.62 643.62 640.51 641.45 11.5M
2022-09-16 644.56 644.92 642.23 642.57 10.4M
2022-09-15 646.92 647.20 644.18 644.18 11.3M
2022-09-14 647.86 647.88 645.92 646.28 11.2M
2022-09-13 646.70 648.26 645.70 646.68 11.2M
2022-09-12 646.36 648.49 646.33 647.33 9.7M
2022-09-09 644.69 647.50 644.57 647.38 9.9M
2022-09-08 647.27 648.56 644.82 645.87 12.6M
2022-09-07 648.50 648.73 646.64 648.54 10.8M
2022-09-06 649.95 650.19 646.21 646.21 10.6M
2022-09-02 650.85 651.87 649.00 649.00 8.3M
2022-09-01 651.99 652.43 649.67 651.67 13.9M
2022-08-31 656.52 657.03 651.57 651.57 22.7M
2022-08-30 656.76 657.71 655.71 655.94 12.4M
2022-08-29 657.76 657.89 656.15 656.64 10.6M
2022-08-26 658.53 659.03 657.14 657.64 11.7M
2022-08-25 655.01 658.58 654.88 658.53 10.5M
2022-08-24 652.24 654.90 650.76 654.90 14.3M
2022-08-23 657.83 657.92 645.91 651.06 24.2M
2022-08-22 661.56 661.71 658.60 658.78 9.9M
2022-08-19 663.97 664.02 661.74 663.09 10.4M
2022-08-18 663.94 665.28 663.78 664.34 8.8M
2022-08-17 669.32 669.51 663.82 664.35 12.1M
2022-08-16 670.19 670.19 667.70 669.40 13.5M
2022-08-15 671.71 672.76 670.87 671.02 11.2M
2022-08-12 666.31 668.47 665.40 668.47 8.9M
2022-08-11 665.26 665.66 664.53 664.66 9.8M
2022-08-10 664.74 665.77 663.97 664.82 13.1M
2022-08-09 666.77 666.83 663.54 663.97 12.5M
2022-08-08 667.35 667.68 666.59 666.61 10.7M
2022-08-05 672.12 672.19 668.05 668.42 12.2M
2022-08-04 670.75 670.88 668.58 670.67 14.7M
2022-08-03 665.71 671.95 665.60 671.95 14.3M
2022-08-02 660.91 666.45 659.88 665.96 27.9M
2022-07-29 650.23 659.05 649.98 659.05 23.9M
2022-07-28 644.76 650.59 644.66 650.59 14.3M
2022-07-27 643.81 646.42 643.81 646.42 11.2M
2022-07-26 641.91 643.87 641.52 643.39 10.5M
2022-07-25 642.95 643.18 641.18 641.84 9.3M
2022-07-22 641.85 644.51 641.27 642.32 9.8M
2022-07-21 645.27 645.49 641.02 641.77 11.1M
2022-07-20 643.76 644.75 643.30 643.98 11.5M
2022-07-19 644.35 644.38 642.71 643.62 12.0M
2022-07-18 644.06 645.00 642.83 642.83 9.5M
2022-07-15 646.82 647.42 644.83 644.99 14.4M
2022-07-14 650.14 650.27 646.28 648.64 10.1M
2022-07-13 645.78 645.92 641.15 645.41 11.2M
2022-07-12 650.13 651.03 646.13 647.77 11.9M
2022-07-11 649.14 649.57 647.44 649.01 10.5M
2022-07-08 645.33 647.52 644.95 647.22 10.6M
2022-07-07 645.04 646.31 644.41 645.92 11.0M
2022-07-06 646.50 647.83 644.84 646.24 11.9M
2022-07-05 649.94 650.12 645.43 646.50 11.7M
2022-07-04 642.78 646.77 642.62 646.77 10.4M
2022-06-30 645.36 645.43 643.02 643.72 20.9M
2022-06-29 643.99 645.95 643.29 645.38 9.6M
2022-06-28 644.70 645.93 643.51 644.25 12.3M
2022-06-27 647.01 647.45 644.70 644.70 12.0M
2022-06-24 641.74 646.99 641.45 646.99 11.7M
2022-06-23 641.93 644.31 640.63 640.63 14.5M
2022-06-22 642.18 643.93 640.42 640.72 13.2M
2022-06-21 640.43 643.84 640.33 641.74 14.6M
2022-06-20 640.58 640.84 640.02 640.42 18.4M
2022-06-17 640.62 642.58 640.42 642.25 17.8M
2022-06-16 645.72 645.74 636.91 638.38 18.7M
2022-06-15 646.43 649.66 646.27 649.51 17.7M
2022-06-14 647.54 647.77 642.72 643.64 18.6M
2022-06-13 658.29 658.29 644.99 645.47 19.5M
2022-06-10 666.86 666.86 658.76 660.90 16.5M
2022-06-09 669.30 669.98 664.84 664.84 12.2M
2022-06-08 672.25 672.78 668.52 668.52 12.4M
2022-06-07 671.45 672.83 670.48 672.83 13.1M
2022-06-06 673.52 674.18 670.80 670.80 11.3M
2022-06-03 669.38 674.61 669.16 674.41 9.7M
2022-06-02 670.90 672.32 668.20 672.32 13.2M
2022-06-01 674.23 674.54 671.11 671.72 12.7M
2022-05-31 670.74 674.44 666.75 674.32 34.0M
2022-05-30 668.99 672.03 668.74 671.97 18.6M
2022-05-27 663.24 671.19 663.24 671.19 18.1M
2022-05-26 661.38 664.96 661.08 664.17 20.6M
2022-05-25 652.73 660.91 652.41 660.91 19.7M
2022-05-24 647.05 652.35 646.82 652.35 16.4M
2022-05-20 649.28 650.02 647.65 648.13 17.6M
2022-05-19 647.62 648.93 646.74 648.91 19.7M
2022-05-18 650.09 650.14 647.51 647.56 22.8M
2022-05-17 651.13 652.18 649.21 650.68 24.0M
2022-05-16 649.35 651.35 648.03 651.35 16.4M
2022-05-13 648.01 650.01 647.15 650.01 18.6M
2022-05-12 648.68 648.96 646.86 647.61 19.0M
2022-05-11 645.78 648.92 644.70 647.05 18.4M
2022-05-10 646.21 648.34 646.17 647.46 19.8M
2022-05-09 649.49 649.72 643.94 643.94 21.2M
2022-05-06 653.01 653.01 649.67 649.67 17.7M
2022-05-05 657.65 657.65 653.65 653.65 18.3M
2022-05-04 653.64 661.83 653.64 661.83 21.8M
2022-05-03 653.22 654.56 651.94 653.81 19.8M
2022-05-02 658.75 658.75 650.99 653.74 21.6M
2022-04-29 652.63 658.13 650.98 656.14 31.6M
2022-04-28 648.76 656.81 645.93 656.81 23.6M
2022-04-27 655.31 656.20 647.99 648.98 20.5M
2022-04-26 658.94 658.94 654.26 654.53 15.2M
2022-04-25 662.82 662.90 656.97 659.06 16.7M
2022-04-22 666.52 666.68 660.70 661.75 17.9M
2022-04-21 665.79 666.44 661.90 661.90 18.6M
2022-04-20 666.80 667.20 665.60 665.60 18.5M
2022-04-19 670.02 671.22 668.69 669.25 20.6M
2022-04-18 672.80 672.82 670.16 670.40 14.0M
2022-04-14 673.54 674.22 672.11 672.35 18.7M
2022-04-13 676.87 677.02 672.97 674.76 16.7M
2022-04-12 674.83 675.88 673.81 673.95 19.8M
2022-04-11 677.00 677.30 673.84 673.84 16.0M
2022-04-08 676.10 678.18 675.76 677.74 14.4M
2022-04-07 683.47 684.06 675.46 676.20 15.5M
2022-04-06 684.68 684.79 681.83 681.83 17.5M
2022-04-05 691.20 691.25 685.04 685.04 17.2M
2022-04-04 694.82 695.44 693.13 693.27 13.9M
2022-04-01 696.87 696.95 694.87 695.25 11.0M
2022-03-31 696.58 697.27 695.24 696.88 26.3M
2022-03-30 691.77 694.71 691.60 694.00 14.4M
2022-03-29 689.47 694.42 689.47 694.42 17.1M
2022-03-28 689.45 692.20 688.46 690.48 11.3M
2022-03-25 694.72 694.82 687.18 688.61 14.6M
2022-03-24 696.49 696.84 693.60 695.20 13.9M
2022-03-23 697.27 697.30 695.12 696.05 15.6M
2022-03-22 695.98 697.25 695.22 697.18 14.0M
2022-03-21 699.98 700.02 696.41 696.49 14.4M
2022-03-18 695.57 701.55 695.25 701.55 14.1M
2022-03-17 692.57 696.08 692.27 695.93 14.6M
2022-03-16 688.34 693.83 688.34 693.83 19.6M
2022-03-15 689.86 690.65 688.71 690.35 17.5M
2022-03-14 693.28 693.32 687.61 687.94 18.9M
2022-03-11 692.71 693.58 692.38 692.38 13.0M
2022-03-10 696.78 696.98 693.78 694.52 13.9M
2022-03-09 696.35 698.89 696.35 698.45 13.3M
2022-03-08 699.04 699.60 696.79 696.79 17.1M
2022-03-07 704.37 704.45 697.84 698.00 16.1M
2022-03-04 709.01 709.09 702.88 704.82 12.8M
2022-03-03 707.31 708.04 705.84 705.84 13.2M
2022-03-02 709.12 709.27 705.63 708.46 14.2M
2022-03-01 707.87 710.10 707.74 708.38 17.0M
2022-02-28 711.52 711.83 707.39 707.76 20.5M
2022-02-25 707.36 713.01 706.85 713.01 19.9M
2022-02-24 706.13 709.65 704.62 709.65 20.7M
2022-02-23 708.45 708.90 706.62 706.62 16.2M
2022-02-22 710.58 710.58 708.72 708.78 17.5M
2022-02-18 710.02 712.09 710.01 711.48 13.9M
2022-02-17 711.10 712.17 708.97 709.47 19.0M
2022-02-16 709.07 711.31 707.81 711.31 23.0M
2022-02-15 710.06 713.13 709.97 711.33 26.7M
2022-02-14 713.93 713.93 708.41 709.81 25.1M
2022-02-11 719.68 719.80 712.89 712.89 24.3M
2022-02-10 723.17 723.17 718.12 718.12 28.2M
2022-02-09 723.23 723.89 722.13 723.89 23.5M
2022-02-08 725.39 725.39 722.44 723.16 22.3M
2022-02-07 727.72 727.80 724.83 725.36 17.4M
2022-02-04 730.95 731.12 727.78 728.72 21.0M
2022-02-03 730.75 730.77 728.51 729.36 18.8M
2022-02-02 734.57 736.22 731.40 732.84 17.2M
2022-02-01 734.49 735.20 733.15 734.80 13.9M
2022-01-31 731.67 734.41 730.79 734.41 27.2M
2022-01-28 731.03 732.70 728.52 732.50 23.0M
2022-01-27 734.69 735.56 729.57 729.57 27.1M
2022-01-26 733.07 735.73 732.49 732.49 17.5M
2022-01-25 735.33 736.04 733.61 734.30 14.8M
2022-01-24 739.65 739.81 734.91 737.18 19.6M
2022-01-21 739.57 740.53 737.86 737.86 17.1M
2022-01-20 740.35 740.70 738.10 738.10 14.7M
2022-01-19 739.73 740.86 739.55 740.68 11.3M
2022-01-18 741.94 742.29 740.08 740.53 13.2M
2022-01-17 742.85 743.27 742.14 743.24 9.4M
2022-01-14 743.90 744.02 743.01 743.46 9.8M
2022-01-13 739.60 744.61 739.39 743.68 13.2M
2022-01-12 743.84 744.03 741.72 742.10 14.3M
2022-01-11 744.64 746.84 744.10 746.84 11.5M
2022-01-10 746.29 746.30 744.89 745.82 12.4M
2022-01-07 747.07 747.45 744.91 747.05 12.4M
2022-01-06 748.45 749.25 746.19 749.25 13.3M
2022-01-05 748.17 748.73 745.94 745.94 13.4M
2022-01-04 750.98 750.98 746.96 746.96 11.2M