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
2023-12-29 601.78 603.00 600.41 601.43 29.9M
2023-12-28 600.76 601.41 600.18 600.18 13.4M
2023-12-27 600.07 602.03 599.88 601.46 13.4M
2023-12-22 601.04 602.10 600.49 601.83 12.3M
2023-12-21 601.74 602.45 600.65 601.84 13.4M
2023-12-20 601.14 602.73 601.01 601.01 17.1M
2023-12-19 600.60 601.77 600.25 601.50 15.2M
2023-12-18 602.66 603.17 601.19 601.36 16.3M
2023-12-15 604.66 605.10 602.53 602.85 16.5M
2023-12-14 601.66 605.67 601.54 605.64 19.0M
2023-12-13 597.87 603.47 597.80 603.47 17.6M
2023-12-12 599.04 599.67 598.09 598.38 14.7M
2023-12-11 599.93 600.25 598.70 598.74 14.3M
2023-12-08 601.29 601.46 600.16 600.49 11.7M
2023-12-07 604.38 605.87 601.98 602.11 13.6M
2023-12-06 604.33 605.18 603.34 603.34 15.0M
2023-12-05 605.07 605.84 603.68 603.68 13.3M
2023-12-04 605.89 607.18 603.63 603.99 14.4M
2023-12-01 602.53 606.01 602.42 606.01 15.0M
2023-11-30 602.26 603.76 601.56 603.55 29.4M
2023-11-29 599.51 602.64 599.38 602.25 15.4M
2023-11-28 599.30 600.61 599.13 599.44 13.9M
2023-11-27 599.62 601.39 599.51 600.55 11.6M
2023-11-24 597.44 599.61 596.56 598.84 4.2M
2023-11-23 597.24 598.56 597.09 598.54 10.9M
2023-11-22 592.95 598.00 592.67 598.00 13.1M
2023-11-21 592.67 592.98 591.02 591.26 11.1M
2023-11-20 593.88 594.74 593.21 593.61 10.3M
2023-11-17 592.38 593.73 592.18 593.69 10.6M
2023-11-16 590.96 593.08 590.87 592.62 12.7M
2023-11-15 588.48 589.44 587.75 588.86 10.7M
2023-11-14 586.82 589.76 586.72 589.76 14.0M
2023-11-13 584.06 585.04 583.32 584.60 9.5M
2023-11-10 585.29 585.85 583.78 584.68 8.6M
2023-11-09 587.40 587.41 582.75 582.75 10.7M
2023-11-08 587.09 588.68 586.85 587.68 9.4M
2023-11-07 587.37 587.67 586.01 586.11 9.3M
2023-11-06 585.41 586.23 584.73 585.16 10.4M
2023-11-03 579.18 585.96 579.09 585.89 15.6M
2023-11-02 569.94 579.02 569.65 579.02 18.7M
2023-11-01 563.45 569.74 563.17 569.74 14.6M
2023-10-31 557.51 563.21 557.47 563.21 25.7M
2023-10-30 557.27 557.57 556.34 556.80 10.5M
2023-10-27 559.66 560.10 557.11 557.11 12.2M
2023-10-26 559.25 560.18 558.65 559.22 11.1M
2023-10-25 563.72 563.72 558.52 558.52 11.7M
2023-10-24 561.72 564.12 561.50 563.90 13.0M
2023-10-23 561.44 562.78 560.47 560.58 12.1M
2023-10-20 562.69 564.34 560.81 562.31 15.6M
2023-10-19 566.48 566.87 563.20 563.47 11.4M
2023-10-18 567.36 567.79 565.34 565.34 14.1M
2023-10-17 568.55 568.83 567.34 567.73 14.6M
2023-10-16 568.76 569.72 567.08 569.15 11.5M
2023-10-13 572.45 573.15 569.06 569.06 10.4M
2023-10-12 572.41 573.58 571.09 571.09 11.4M
2023-10-11 572.92 573.79 572.17 572.21 15.6M
2023-10-10 569.46 572.01 569.27 571.64 11.1M
2023-10-06 568.97 569.91 568.41 569.81 12.0M
2023-10-05 574.57 574.75 571.21 572.04 11.0M
2023-10-04 577.05 577.59 574.09 575.07 13.5M
2023-10-03 580.63 580.98 573.98 575.77 19.4M
2023-10-02 582.98 583.23 580.95 581.31 12.8M
2023-09-29 579.04 584.19 579.04 580.96 43.3M
2023-09-28 577.27 579.58 576.96 579.51 14.8M
2023-09-27 580.74 581.04 578.69 579.33 17.7M
2023-09-26 581.62 582.32 579.52 579.52 17.2M
2023-09-25 577.34 582.18 577.34 581.63 14.1M
2023-09-22 578.82 580.01 577.89 577.89 10.5M
2023-09-21 580.45 580.57 578.58 579.19 12.2M
2023-09-20 581.04 582.22 580.69 580.69 12.8M
2023-09-19 579.98 582.07 579.94 580.46 11.6M
2023-09-18 581.12 582.76 581.06 582.54 10.2M
2023-09-15 582.68 582.81 581.32 582.14 11.8M
2023-09-14 581.66 582.77 580.25 582.77 13.8M
2023-09-13 581.68 582.52 580.87 581.71 10.3M
2023-09-12 583.04 583.10 581.55 581.85 9.2M
2023-09-11 583.18 584.47 582.92 583.28 9.0M
2023-09-08 584.44 585.50 584.35 584.45 9.0M
2023-09-07 584.94 586.48 583.96 585.04 10.6M
2023-09-06 585.85 586.45 584.84 585.44 10.1M
2023-09-05 585.85 586.36 585.32 585.57 11.4M
2023-09-01 583.91 586.21 583.66 585.69 8.8M
2023-08-31 582.06 584.11 581.69 583.54 26.5M
2023-08-30 581.77 582.78 581.50 582.37 12.5M
2023-08-29 584.08 585.36 582.83 583.89 15.2M
2023-08-28 583.36 584.15 582.87 583.22 11.5M
2023-08-25 583.47 583.87 582.35 582.99 8.6M
2023-08-24 584.24 584.52 582.36 582.40 9.6M
2023-08-23 582.46 583.78 582.18 583.78 12.5M
2023-08-22 584.24 584.34 580.91 580.91 10.6M
2023-08-21 585.43 585.92 584.16 584.43 10.4M
2023-08-18 587.88 588.25 586.30 586.59 9.1M
2023-08-17 590.58 590.82 587.45 587.45 11.6M
2023-08-16 591.27 591.71 590.43 590.68 11.1M
2023-08-15 593.31 593.80 590.83 590.83 11.1M
2023-08-14 594.62 594.73 593.77 593.95 8.2M
2023-08-11 593.72 594.85 593.28 593.80 6.7M
2023-08-10 594.14 594.82 593.08 593.08 10.0M
2023-08-09 594.98 595.34 594.23 594.49 11.0M
2023-08-08 595.90 596.44 594.27 595.37 9.2M
2023-08-04 591.54 594.19 591.47 593.39 10.3M
2023-08-03 592.62 592.62 590.66 591.00 12.6M
2023-08-02 592.97 593.55 592.13 593.36 9.3M
2023-08-01 595.55 595.80 593.37 593.80 10.0M
2023-07-31 592.68 594.98 592.26 594.31 15.2M
2023-07-28 592.15 592.85 591.61 592.81 10.1M
2023-07-27 593.16 594.27 590.87 590.87 12.6M
2023-07-26 592.54 594.85 592.46 593.47 14.1M
2023-07-25 593.64 593.81 590.83 591.31 14.5M
2023-07-24 594.99 595.21 593.03 593.69 8.4M
2023-07-21 590.87 595.13 590.82 594.90 15.2M
2023-07-20 588.44 589.82 588.07 589.81 9.9M
2023-07-19 587.78 589.56 587.66 589.53 11.0M
2023-07-18 587.05 587.73 586.53 587.55 10.8M
2023-07-17 588.08 588.08 585.00 585.34 11.5M
2023-07-14 588.00 588.47 587.07 587.07 12.0M
2023-07-13 588.28 588.32 587.06 587.66 9.8M
2023-07-12 588.58 588.64 587.76 587.90 11.1M
2023-07-11 588.20 588.71 587.66 588.71 11.2M
2023-07-10 587.77 588.22 587.64 587.76 7.8M
2023-07-07 586.36 587.73 585.98 587.73 7.9M
2023-07-06 589.74 589.87 586.66 587.52 11.8M
2023-07-05 591.20 592.72 590.58 590.58 10.9M
2023-07-04 589.02 591.08 588.92 591.08 5.6M
2023-06-30 585.81 589.89 585.62 589.53 46.6M
2023-06-29 587.41 587.43 584.06 584.63 10.7M
2023-06-28 587.04 587.80 587.01 587.72 11.3M
2023-06-27 586.15 586.92 585.44 585.44 9.9M
2023-06-26 586.08 587.14 585.57 585.68 9.1M
2023-06-23 585.30 586.14 585.04 585.95 8.9M
2023-06-22 586.90 586.96 584.07 584.46 10.7M
2023-06-21 587.67 587.82 586.76 587.30 12.3M
2023-06-20 590.78 591.31 588.02 588.50 9.6M
2023-06-19 590.34 590.46 589.94 589.94 11.6M
2023-06-16 592.48 592.59 590.37 590.37 11.6M
2023-06-15 593.49 593.63 591.54 592.62 10.6M
2023-06-14 595.22 595.22 592.80 592.80 12.4M
2023-06-13 595.07 596.05 594.15 595.58 12.6M
2023-06-12 596.10 596.44 594.50 595.20 11.2M
2023-06-09 596.60 597.09 594.90 594.90 8.4M
2023-06-08 597.21 597.43 596.16 596.92 11.7M
2023-06-07 597.30 597.50 595.77 597.07 12.5M
2023-06-06 597.43 597.91 596.49 597.22 12.4M
2023-06-05 596.95 597.55 595.58 596.88 11.2M
2023-06-02 590.59 597.36 590.55 597.22 15.4M
2023-06-01 590.51 591.88 588.96 591.88 16.2M
2023-05-31 589.55 591.48 588.52 591.48 37.7M
2023-05-30 588.47 589.74 588.15 589.06 14.3M
2023-05-29 586.89 588.04 586.76 588.03 9.5M
2023-05-26 587.54 588.42 587.00 587.66 10.0M
2023-05-25 591.07 591.60 587.53 587.53 14.0M
2023-05-24 591.30 592.74 590.42 590.42 12.0M
2023-05-23 590.83 592.67 590.78 591.04 13.7M
2023-05-19 590.77 591.18 589.01 590.62 12.7M
2023-05-18 589.16 592.18 589.16 590.31 19.2M
2023-05-17 585.65 589.80 585.65 589.80 23.5M
2023-05-16 587.20 588.57 584.99 584.99 14.2M
2023-05-15 590.09 590.14 588.21 589.30 14.8M
2023-05-12 590.50 591.61 589.81 590.14 16.4M
2023-05-11 590.71 591.70 590.07 590.07 15.5M
2023-05-10 589.82 590.91 589.63 590.35 14.3M
2023-05-09 590.29 590.45 587.07 588.57 18.0M
2023-05-08 590.91 591.18 589.79 589.79 14.0M
2023-05-05 590.70 593.21 590.58 591.96 19.3M
2023-05-04 597.79 597.79 588.88 590.42 31.9M
2023-05-03 604.60 605.95 600.18 601.26 16.5M
2023-05-02 608.75 608.94 604.39 604.88 22.8M
2023-05-01 612.07 612.21 608.06 608.11 13.8M
2023-04-28 613.65 613.92 611.64 612.62 25.2M
2023-04-27 611.72 613.16 610.94 613.16 13.0M
2023-04-26 613.93 614.62 611.22 611.22 14.4M
2023-04-25 616.14 616.59 613.51 613.51 13.6M
2023-04-24 618.23 618.56 615.24 615.32 11.9M
2023-04-21 613.71 618.11 613.70 618.02 16.1M
2023-04-20 611.70 612.29 610.77 611.36 11.9M
2023-04-19 608.90 611.82 608.83 611.26 19.3M
2023-04-18 608.29 609.09 607.86 608.26 12.7M
2023-04-17 607.23 609.30 607.23 608.35 15.2M
2023-04-14 605.52 606.58 605.41 606.52 11.4M
2023-04-13 605.13 606.36 604.58 606.36 16.0M
2023-04-12 606.56 606.99 605.01 606.39 21.0M
2023-04-11 605.06 606.43 604.64 606.43 16.1M
2023-04-10 604.93 605.66 603.75 605.66 17.1M
2023-04-06 603.06 604.10 602.27 603.67 15.3M
2023-04-05 604.70 604.70 602.42 602.67 15.5M
2023-04-04 606.35 606.41 604.07 605.19 15.6M
2023-04-03 606.01 606.77 604.16 606.77 17.6M
2023-03-31 604.79 607.23 604.62 607.23 69.9M
2023-03-30 602.76 603.84 601.85 603.84 22.4M
2023-03-29 603.12 604.46 602.24 603.35 22.3M
2023-03-28 604.09 604.32 601.94 602.95 17.5M
2023-03-27 603.26 605.90 603.26 604.68 21.7M
2023-03-24 602.36 602.69 599.90 602.16 20.5M
2023-03-23 604.17 604.88 600.03 600.03 22.1M
2023-03-22 605.03 607.32 604.53 605.00 24.5M
2023-03-21 598.64 605.65 598.64 605.43 24.1M
2023-03-20 602.87 603.45 596.65 597.25 30.4M
2023-03-17 608.30 608.30 602.12 603.14 29.6M
2023-03-16 596.38 609.89 596.20 609.89 42.4M
2023-03-15 611.31 611.31 597.47 597.58 41.3M
2023-03-14 609.03 616.76 609.03 611.67 33.7M
2023-03-13 619.48 619.48 605.08 605.66 55.2M
2023-03-10 630.43 630.44 622.69 624.41 24.6M
2023-03-09 638.94 638.94 630.91 630.91 18.2M
2023-03-08 639.57 640.73 638.98 639.09 9.7M
2023-03-07 640.14 640.85 638.35 638.35 11.4M
2023-03-06 640.83 641.13 639.30 639.30 11.1M
2023-03-03 639.43 640.40 639.20 640.40 11.8M
2023-03-02 638.81 639.11 636.47 637.60 12.5M
2023-03-01 642.11 642.16 639.30 640.03 10.0M
2023-02-28 641.18 642.87 640.06 641.68 23.9M
2023-02-27 641.80 642.21 640.34 641.21 10.3M
2023-02-24 643.46 643.46 641.43 642.87 8.8M
2023-02-23 640.37 642.53 640.15 642.32 9.9M
2023-02-22 637.90 640.50 637.76 639.93 11.0M
2023-02-21 644.60 644.76 636.20 636.20 13.9M
2023-02-17 646.99 647.32 644.22 645.44 10.1M
2023-02-16 647.91 648.03 646.54 646.54 9.7M
2023-02-15 648.91 649.18 647.55 648.73 9.6M
2023-02-14 646.26 647.04 645.44 646.96 13.5M
2023-02-13 645.42 646.89 644.79 646.89 10.7M
2023-02-10 647.21 647.40 644.82 645.12 9.4M
2023-02-09 649.86 652.00 648.69 648.69 11.2M
2023-02-08 647.51 650.34 647.36 649.80 12.8M
2023-02-07 648.35 648.44 646.14 648.35 14.1M
2023-02-06 648.61 648.61 647.16 648.47 12.0M
2023-02-03 650.72 651.14 647.95 647.95 12.1M
2023-02-02 647.31 650.87 647.31 650.06 17.8M
2023-02-01 646.36 647.58 645.83 647.58 15.6M
2023-01-31 646.50 647.55 644.78 647.55 27.5M
2023-01-30 643.42 645.98 643.12 644.75 15.2M
2023-01-27 642.13 643.52 641.71 643.52 14.1M
2023-01-26 640.98 643.28 640.79 643.28 14.1M
2023-01-25 642.81 644.15 641.84 642.40 12.7M
2023-01-24 645.71 645.82 643.67 643.67 11.4M
2023-01-23 642.38 644.81 642.27 644.81 13.7M
2023-01-20 644.72 645.00 641.78 642.96 15.7M
2023-01-19 644.33 645.15 643.59 645.15 13.2M
2023-01-18 642.27 646.37 642.08 643.26 18.9M
2023-01-17 638.17 641.19 638.00 640.76 14.7M
2023-01-16 636.83 638.12 636.83 637.61 12.1M
2023-01-13 636.13 637.66 635.75 636.79 12.6M
2023-01-12 634.63 637.24 634.63 635.98 19.8M
2023-01-11 631.14 635.15 630.96 635.15 19.3M
2023-01-10 627.08 631.25 626.38 631.25 13.0M
2023-01-09 624.37 626.96 624.05 626.28 15.5M
2023-01-06 620.07 625.51 619.94 625.51 16.5M
2023-01-05 615.33 620.40 614.87 620.40 12.5M
2023-01-04 604.49 616.45 604.36 616.45 14.0M
2023-01-03 603.07 606.54 602.86 605.68 12.5M