S

GSPTXLV
🏛️ カナダ →
562.38
最終更新: 2025-10-07
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
09:30 500.61 500.62 500.48 500.48 5,781.6K
09:31 500.26 500.47 500.25 500.47 113.4K
09:32 500.56 500.65 500.56 500.56 91.1K
09:33 500.46 500.52 500.44 500.52 95.9K
09:34 500.54 500.64 500.54 500.60 82.3K
09:35 500.61 500.61 500.46 500.46 102.3K
09:36 500.48 500.63 500.48 500.63 90.5K
09:37 500.70 500.87 500.70 500.87 90.9K
09:38 500.90 500.95 500.90 500.95 106.6K
09:39 501.09 501.09 500.97 500.97 86.5K
09:40 500.96 500.96 500.83 500.88 81.2K
09:41 500.94 501.06 500.94 501.03 87.1K
09:42 500.84 500.84 500.57 500.57 150.8K
09:43 500.46 500.46 500.35 500.41 140.6K
09:44 500.38 500.38 500.30 500.30 124.3K
09:45 500.04 500.08 499.98 500.08 121.8K
09:46 500.08 500.11 499.99 500.11 134.4K
09:47 500.22 500.22 500.02 500.02 163.3K
09:48 500.15 500.35 500.15 500.35 66.6K
09:49 500.55 500.55 500.48 500.48 120.0K
09:50 500.51 500.75 500.51 500.75 288.8K
09:51 500.77 500.88 500.77 500.88 58.6K
09:52 500.96 500.99 500.93 500.99 87.0K
09:53 501.03 501.18 501.03 501.11 78.2K
09:54 501.11 501.11 500.84 500.84 148.9K
09:55 500.92 500.92 500.78 500.81 103.9K
09:56 500.68 500.68 500.63 500.63 114.6K
09:57 500.61 500.64 500.61 500.64 54.3K
09:58 500.55 500.57 500.52 500.56 88.2K
09:59 500.61 500.74 500.61 500.69 59.3K
10:00 500.76 500.76 500.67 500.67 92.2K
10:01 500.43 500.46 500.40 500.42 124.6K
10:02 500.46 500.48 500.39 500.39 69.8K
10:03 500.38 500.38 500.33 500.35 75.8K
10:04 500.36 500.44 500.35 500.44 51.1K
10:05 500.39 500.39 500.35 500.35 131.1K
10:06 500.34 500.47 500.34 500.47 76.2K
10:07 500.52 500.69 500.52 500.69 77.8K
10:08 500.68 500.84 500.68 500.79 93.0K
10:09 500.82 500.92 500.82 500.92 55.2K
10:10 500.91 500.94 500.86 500.86 108.9K
10:11 500.85 501.04 500.85 501.04 59.9K
10:12 501.05 501.05 500.98 501.05 71.7K
10:13 501.06 501.08 501.06 501.08 79.1K
10:14 501.10 501.10 501.06 501.06 75.5K
10:15 501.09 501.09 500.98 500.98 76.8K
10:16 501.02 501.14 501.02 501.14 59.9K
10:17 501.15 501.15 500.92 500.92 117.1K
10:18 500.93 500.95 500.91 500.95 53.1K
10:19 500.96 501.00 500.96 500.96 84.4K
10:20 500.98 501.18 500.98 501.17 107.1K
10:21 501.17 501.17 501.11 501.16 113.2K
10:22 501.20 501.20 501.12 501.15 65.9K
10:23 501.17 501.17 501.08 501.14 88.1K
10:24 501.18 501.29 501.18 501.29 58.4K
10:25 501.22 501.26 501.22 501.26 68.3K
10:26 501.27 501.27 501.14 501.14 70.3K
10:27 501.08 501.21 501.08 501.21 86.3K
10:28 501.16 501.26 501.16 501.26 67.9K
10:29 501.25 501.29 501.25 501.25 50.2K
10:30 501.27 501.27 501.12 501.12 88.5K
10:31 501.14 501.26 501.14 501.26 66.5K
10:32 501.33 501.33 501.26 501.26 118.7K
10:33 501.26 501.27 501.24 501.24 56.7K
10:34 501.22 501.40 501.22 501.39 105.7K
10:35 501.37 501.47 501.37 501.38 81.9K
10:36 501.40 501.40 501.33 501.40 114.5K
10:37 501.41 501.49 501.37 501.49 129.6K
10:38 501.51 501.59 501.51 501.59 111.8K
10:39 501.59 501.59 501.55 501.55 163.8K
10:40 501.52 501.52 501.46 501.48 61.8K
10:41 501.45 501.47 501.42 501.47 72.3K
10:42 501.49 501.53 501.49 501.49 56.4K
10:43 501.49 501.52 501.48 501.52 46.9K
10:44 501.51 501.56 501.51 501.53 64.4K
10:45 501.54 501.54 501.47 501.47 74.5K
10:46 501.39 501.48 501.36 501.48 113.2K
10:47 501.51 501.57 501.51 501.57 49.4K
10:48 501.55 501.58 501.55 501.56 58.1K
10:49 501.62 501.65 501.62 501.63 63.9K
10:50 501.66 501.69 501.66 501.67 54.4K
10:51 501.68 501.71 501.68 501.68 72.1K
10:52 501.72 501.77 501.72 501.77 123.6K
10:53 501.75 501.75 501.72 501.72 84.9K
10:54 501.73 501.73 501.69 501.72 56.0K
10:55 501.74 501.79 501.74 501.79 47.5K
10:56 501.78 501.79 501.77 501.78 68.1K
10:57 501.79 501.80 501.77 501.79 89.4K
10:58 501.81 501.81 501.77 501.77 80.2K
10:59 501.82 501.85 501.82 501.84 58.7K
11:00 501.76 501.76 501.73 501.75 50.1K
11:01 501.80 501.80 501.77 501.77 79.4K
11:02 501.75 501.75 501.63 501.63 76.1K
11:03 501.62 501.62 501.55 501.55 81.4K
11:04 501.53 501.53 501.49 501.49 157.6K
11:05 501.47 501.47 501.37 501.37 116.5K
11:06 501.35 501.35 501.33 501.33 78.9K
11:07 501.32 501.32 501.28 501.29 60.5K
11:08 501.30 501.30 501.23 501.23 76.0K
11:09 501.27 501.27 501.23 501.23 72.9K
11:10 501.26 501.31 501.26 501.31 77.4K
11:11 501.30 501.32 501.30 501.31 60.8K
11:12 501.33 501.37 501.33 501.37 81.6K
11:13 501.34 501.34 501.32 501.32 60.3K
11:14 501.34 501.38 501.30 501.30 67.3K
11:15 501.31 501.34 501.29 501.29 65.9K
11:16 501.29 501.29 501.25 501.25 75.0K
11:17 501.25 501.26 501.22 501.25 155.1K
11:18 501.26 501.26 501.24 501.24 45.0K
11:19 501.24 501.25 501.20 501.20 115.5K
11:20 501.19 501.19 501.13 501.13 76.5K
11:21 501.13 501.13 501.09 501.09 75.6K
11:22 501.07 501.07 501.04 501.07 97.0K
11:23 501.06 501.09 501.04 501.09 199.8K
11:24 501.12 501.12 501.03 501.04 70.6K
11:25 501.05 501.06 501.02 501.06 66.3K
11:26 501.08 501.14 501.08 501.14 135.8K
11:27 501.15 501.19 501.15 501.15 64.0K
11:28 501.14 501.28 501.14 501.28 98.8K
11:29 501.28 501.29 501.26 501.29 73.3K
11:30 501.29 501.29 501.16 501.16 74.7K
11:31 501.19 501.19 501.15 501.15 70.2K
11:32 501.13 501.13 501.07 501.07 61.6K
11:33 501.03 501.11 501.03 501.07 77.4K
11:34 501.07 501.07 501.06 501.06 84.1K
11:35 501.03 501.03 501.00 501.00 71.8K
11:36 501.00 501.00 500.98 500.99 76.3K
11:37 500.98 500.99 500.97 500.98 89.8K
11:38 501.01 501.02 501.00 501.01 65.4K
11:39 501.01 501.05 501.00 501.05 63.0K
11:40 501.05 501.07 501.05 501.07 42.2K
11:41 501.03 501.03 500.94 500.94 82.5K
11:42 500.94 500.96 500.94 500.96 38.4K
11:43 500.98 501.00 500.98 500.98 50.3K
11:44 500.97 500.97 500.92 500.92 66.4K
11:45 500.93 500.93 500.89 500.89 49.2K
11:46 500.92 500.94 500.92 500.94 44.2K
11:47 500.94 500.95 500.94 500.95 110.0K
11:48 500.93 500.93 500.83 500.83 101.1K
11:49 500.80 500.83 500.80 500.83 40.8K
11:50 500.83 500.90 500.83 500.87 77.2K
11:51 500.89 500.92 500.89 500.92 67.7K
11:52 500.92 501.05 500.92 501.05 77.9K
11:53 501.09 501.11 501.08 501.10 58.8K
11:54 501.11 501.11 501.09 501.09 73.2K
11:55 501.01 501.01 500.87 500.87 83.3K
11:56 500.87 500.87 500.83 500.83 64.5K
11:57 500.77 500.77 500.74 500.74 60.6K
11:58 500.70 500.70 500.64 500.66 142.9K
11:59 500.63 500.68 500.62 500.68 63.8K
12:00 500.68 500.68 500.67 500.68 49.0K
12:01 500.69 500.69 500.63 500.63 83.6K
12:02 500.62 500.62 500.53 500.53 49.2K
12:03 500.53 500.54 500.51 500.51 74.1K
12:04 500.52 500.54 500.52 500.53 55.8K
12:05 500.58 500.58 500.52 500.52 54.5K
12:06 500.49 500.49 500.36 500.36 110.6K
12:07 500.35 500.35 500.29 500.29 56.6K
12:08 500.28 500.30 500.25 500.30 70.5K
12:09 500.31 500.48 500.31 500.47 72.1K
12:10 500.46 500.50 500.46 500.46 109.5K
12:11 500.45 500.48 500.44 500.44 48.5K
12:12 500.45 500.45 500.42 500.42 80.7K
12:13 500.42 500.46 500.42 500.46 78.5K
12:14 500.46 500.49 500.44 500.49 42.8K
12:15 500.49 500.53 500.48 500.53 56.4K
12:16 500.59 500.65 500.59 500.65 36.0K
12:17 500.70 500.76 500.69 500.76 79.4K
12:18 500.83 500.83 500.81 500.82 66.7K
12:19 500.82 500.86 500.82 500.86 67.7K
12:20 500.83 500.91 500.83 500.91 66.4K
12:21 500.93 501.02 500.93 501.02 67.1K
12:22 501.03 501.09 501.03 501.09 70.4K
12:23 501.12 501.23 501.12 501.21 125.2K
12:24 501.22 501.26 501.22 501.22 55.6K
12:25 501.23 501.24 501.23 501.24 45.5K
12:26 501.22 501.22 501.14 501.14 70.4K
12:27 501.13 501.14 501.12 501.13 73.3K
12:28 501.13 501.16 501.13 501.16 72.8K
12:29 501.12 501.12 501.06 501.06 66.4K
12:30 501.08 501.08 501.05 501.06 58.9K
12:31 501.05 501.09 501.05 501.09 92.8K
12:32 501.03 501.03 500.92 500.92 50.6K
12:33 500.92 500.92 500.88 500.89 46.4K
12:34 500.90 500.91 500.90 500.90 39.7K
12:35 500.91 501.00 500.91 500.99 60.6K
12:36 501.00 501.04 501.00 501.02 48.1K
12:37 501.04 501.06 501.04 501.05 48.1K
12:38 501.05 501.09 501.05 501.07 72.4K
12:39 501.05 501.05 500.97 500.97 56.9K
12:40 500.94 500.94 500.92 500.93 77.0K
12:41 500.92 500.92 500.90 500.90 39.3K
12:42 500.88 500.88 500.78 500.78 51.1K
12:43 500.79 500.79 500.76 500.76 38.8K
12:44 500.75 500.75 500.74 500.74 30.6K
12:45 500.74 500.74 500.68 500.68 43.6K
12:46 500.65 500.65 500.58 500.58 113.2K
12:47 500.63 500.63 500.62 500.62 101.6K
12:48 500.63 500.66 500.63 500.66 44.4K
12:49 500.66 500.66 500.64 500.64 31.1K
12:50 500.64 500.64 500.63 500.64 21.1K
12:51 500.62 500.63 500.61 500.61 69.1K
12:52 500.60 500.60 500.55 500.56 82.1K
12:53 500.55 500.59 500.55 500.58 95.6K
12:54 500.59 500.61 500.59 500.61 27.5K
12:55 500.62 500.63 500.60 500.60 47.1K
12:56 500.60 500.60 500.58 500.59 41.2K
12:57 500.57 500.57 500.55 500.55 33.1K
12:58 500.46 500.46 500.44 500.44 51.3K
12:59 500.47 500.47 500.45 500.45 44.4K
13:00 500.43 500.44 500.42 500.44 66.1K
13:01 500.43 500.43 500.41 500.42 35.9K
13:02 500.42 500.43 500.41 500.43 52.8K
13:03 500.42 500.43 500.40 500.40 28.6K
13:04 500.38 500.41 500.38 500.39 74.7K
13:05 500.38 500.38 500.25 500.25 241.0K
13:06 500.24 500.24 500.20 500.20 67.7K
13:07 500.18 500.19 500.17 500.17 60.6K
13:08 500.19 500.20 500.19 500.20 70.1K
13:09 500.21 500.21 500.19 500.19 69.6K
13:10 500.18 500.21 500.15 500.15 120.9K
13:11 500.09 500.09 500.03 500.03 68.6K
13:12 500.04 500.04 499.93 499.93 85.6K
13:13 499.92 499.97 499.92 499.97 35.7K
13:14 499.99 500.06 499.99 500.06 50.1K
13:15 500.08 500.20 500.08 500.19 74.8K
13:16 500.19 500.21 500.17 500.17 61.6K
13:17 500.17 500.17 500.15 500.17 73.8K
13:18 500.16 500.23 500.16 500.23 80.6K
13:19 500.22 500.22 500.20 500.20 46.8K
13:20 500.19 500.19 500.13 500.13 95.6K
13:21 500.13 500.16 500.13 500.16 43.3K
13:22 500.16 500.17 500.14 500.17 41.3K
13:23 500.17 500.17 500.14 500.14 53.2K
13:24 500.12 500.17 500.12 500.17 77.5K
13:25 500.19 500.20 500.17 500.20 53.7K
13:26 500.19 500.27 500.19 500.27 57.0K
13:27 500.27 500.30 500.27 500.30 50.4K
13:28 500.32 500.32 500.30 500.32 33.8K
13:29 500.34 500.36 500.34 500.35 60.1K
13:30 500.35 500.39 500.33 500.39 53.8K
13:31 500.41 500.44 500.41 500.41 60.8K
13:32 500.42 500.45 500.41 500.45 63.5K
13:33 500.46 500.55 500.46 500.54 73.5K
13:34 500.57 500.63 500.57 500.63 55.4K
13:35 500.63 500.63 500.58 500.59 71.9K
13:36 500.59 500.61 500.59 500.61 37.4K
13:37 500.62 500.62 500.60 500.60 45.9K
13:38 500.61 500.62 500.59 500.61 67.4K
13:39 500.61 500.69 500.61 500.69 54.5K
13:40 500.69 500.71 500.69 500.71 48.2K
13:41 500.70 500.72 500.70 500.70 60.0K
13:42 500.70 500.75 500.66 500.75 96.3K
13:43 500.78 500.79 500.78 500.79 41.7K
13:44 500.78 500.78 500.70 500.70 73.2K
13:45 500.68 500.68 500.65 500.65 64.8K
13:46 500.66 500.68 500.66 500.68 47.2K
13:47 500.66 500.68 500.66 500.68 71.8K
13:48 500.72 500.74 500.72 500.74 82.9K
13:49 500.74 500.79 500.74 500.79 39.7K
13:50 500.80 500.83 500.79 500.83 41.4K
13:51 500.83 500.84 500.83 500.83 47.3K
13:52 500.82 500.85 500.80 500.85 48.6K
13:53 500.84 500.91 500.84 500.91 72.8K
13:54 500.92 501.00 500.92 501.00 50.6K
13:55 501.00 501.07 501.00 501.07 79.5K
13:56 501.06 501.08 501.06 501.08 43.0K
13:57 501.07 501.07 501.05 501.07 82.4K
13:58 501.05 501.05 501.04 501.04 58.5K
13:59 501.04 501.06 501.04 501.06 86.7K
14:00 501.03 501.03 500.61 500.61 257.5K
14:01 500.58 500.63 500.58 500.63 86.3K
14:02 500.62 500.64 500.60 500.64 36.5K
14:03 500.64 500.64 500.50 500.50 89.9K
14:04 500.49 500.49 500.43 500.43 81.1K
14:05 500.41 500.41 500.25 500.25 113.2K
14:06 500.07 500.07 499.86 499.86 173.0K
14:07 499.78 499.78 499.56 499.56 172.8K
14:08 499.56 499.60 499.54 499.54 106.2K
14:09 499.56 499.56 499.38 499.38 146.3K
14:10 499.39 499.39 499.08 499.08 166.5K
14:11 498.99 498.99 498.92 498.99 205.2K
14:12 498.94 498.98 498.94 498.98 81.5K
14:13 498.99 498.99 498.93 498.95 90.3K
14:14 498.96 498.98 498.88 498.88 94.4K
14:15 498.85 498.88 498.79 498.79 158.9K
14:16 498.61 498.61 498.38 498.38 168.7K
14:17 498.27 498.43 498.27 498.43 124.9K
14:18 498.40 498.43 498.30 498.30 115.7K
14:19 498.29 498.47 498.29 498.34 159.2K
14:20 498.40 498.77 498.40 498.76 117.5K
14:21 498.85 499.00 498.85 499.00 129.1K
14:22 499.12 499.20 499.12 499.20 64.7K
14:23 499.17 499.17 498.90 498.90 141.9K
14:24 498.90 498.90 498.78 498.82 144.1K
14:25 498.89 498.94 498.89 498.94 76.8K
14:26 498.90 498.90 498.87 498.88 123.6K
14:27 498.76 498.76 498.58 498.60 130.5K
14:28 498.56 498.56 498.33 498.33 113.2K
14:29 498.32 498.38 498.32 498.36 90.8K
14:30 498.36 498.36 498.22 498.22 154.7K
14:31 498.24 498.41 498.19 498.19 293.5K
14:32 498.39 498.96 498.39 498.91 179.9K
14:33 498.93 498.94 498.93 498.94 200.2K
14:34 498.93 499.03 498.92 498.92 149.4K
14:35 498.81 498.88 498.74 498.74 159.6K
14:36 498.70 498.70 498.53 498.54 177.7K
14:37 498.57 498.57 498.51 498.51 123.4K
14:38 498.45 498.45 498.23 498.23 172.5K
14:39 498.13 498.43 498.13 498.43 147.5K
14:40 498.41 498.81 498.41 498.81 164.2K
14:41 498.79 498.85 498.79 498.85 130.0K
14:42 498.94 498.94 498.64 498.64 179.8K
14:43 498.60 498.70 498.60 498.63 169.1K
14:44 498.62 498.63 498.54 498.54 172.8K
14:45 498.56 498.56 498.51 498.53 125.7K
14:46 498.50 498.50 498.35 498.35 176.2K
14:47 498.23 498.30 498.22 498.22 219.8K
14:48 498.12 498.12 498.03 498.03 276.9K
14:49 498.03 498.15 498.03 498.15 141.4K
14:50 498.23 498.36 498.20 498.20 225.5K
14:51 498.26 498.62 498.26 498.62 166.9K
14:52 498.60 498.60 498.55 498.56 118.3K
14:53 498.50 498.50 498.33 498.33 161.7K
14:54 498.33 498.36 498.33 498.36 149.8K
14:55 498.38 498.38 498.19 498.19 172.9K
14:56 497.98 497.99 497.85 497.85 202.3K
14:57 497.75 497.75 497.68 497.70 205.6K
14:58 497.63 497.74 497.63 497.74 126.1K
14:59 497.76 497.76 497.70 497.70 141.9K
15:00 497.71 497.96 497.71 497.96 170.6K
15:01 497.86 497.88 497.82 497.88 142.2K
15:02 497.89 498.05 497.89 498.01 144.9K
15:03 497.98 497.98 497.85 497.85 130.7K
15:04 497.89 497.89 497.75 497.75 176.4K
15:05 497.70 497.86 497.69 497.86 137.9K
15:06 497.91 498.14 497.91 498.14 148.2K
15:07 498.24 498.26 498.19 498.19 205.2K
15:08 498.23 498.23 498.13 498.13 112.9K
15:09 498.23 498.30 498.23 498.30 145.4K
15:10 498.36 498.36 498.23 498.23 174.6K
15:11 498.22 498.26 498.20 498.20 127.9K
15:12 498.09 498.13 498.09 498.12 212.2K
15:13 498.13 498.13 498.10 498.11 138.8K
15:14 498.10 498.21 498.10 498.21 145.2K
15:15 498.30 498.45 498.30 498.43 167.1K
15:16 498.40 498.43 498.37 498.37 195.0K
15:17 498.25 498.25 498.09 498.09 235.2K
15:18 498.11 498.34 498.11 498.34 229.3K
15:19 498.25 498.25 498.03 498.04 155.0K
15:20 498.04 498.14 497.97 498.14 201.5K
15:21 498.13 498.67 498.13 498.67 164.4K
15:22 498.69 498.72 498.66 498.72 155.3K
15:23 498.71 498.74 498.71 498.73 159.9K
15:24 498.70 498.70 498.58 498.58 193.5K
15:25 498.51 498.51 498.40 498.40 271.8K
15:26 498.33 498.33 498.06 498.06 253.0K
15:27 498.04 498.04 497.92 497.93 153.4K
15:28 497.94 497.94 497.85 497.85 148.7K
15:29 497.73 497.83 497.73 497.83 195.2K
15:30 497.85 498.14 497.85 498.14 257.2K
15:31 498.09 498.11 498.01 498.01 134.2K
15:32 498.03 498.31 498.03 498.31 169.6K
15:33 498.37 498.47 498.32 498.32 240.6K
15:34 498.25 498.25 498.18 498.21 167.6K
15:35 498.30 498.30 498.03 498.03 216.8K
15:36 497.90 497.90 497.79 497.79 251.5K
15:37 497.76 497.76 497.52 497.52 238.8K
15:38 497.47 497.47 497.28 497.28 227.7K
15:39 497.19 497.19 497.09 497.15 393.1K
15:40 497.07 497.07 496.70 496.70 336.6K
15:41 496.67 496.67 496.55 496.55 331.3K
15:42 496.45 496.50 496.24 496.24 481.8K
15:43 496.17 496.19 496.00 496.00 328.1K
15:44 495.97 495.97 495.52 495.52 396.9K
15:45 495.56 495.56 495.34 495.43 332.0K
15:46 495.61 495.86 495.61 495.86 422.6K
15:47 495.81 495.81 495.69 495.79 353.3K
15:48 495.92 496.27 495.92 496.27 498.3K
15:49 496.20 496.20 496.05 496.05 298.0K
15:50 496.03 496.03 495.75 496.03 1,032.3K
15:51 496.13 496.31 496.13 496.29 649.1K
15:52 496.30 496.47 496.29 496.47 548.2K
15:53 496.51 496.62 496.51 496.62 489.6K
15:54 496.64 496.73 496.64 496.65 657.9K
15:55 496.64 496.64 496.27 496.27 827.6K
15:56 496.16 496.16 496.10 496.10 1,058.3K
15:57 496.07 496.07 495.97 495.97 688.5K
15:58 495.95 495.96 495.91 495.91 638.7K
15:59 495.95 496.01 495.90 495.90 1,282.1K
16:00 495.75 495.77 495.75 495.77 51,569.0K
16:01 495.77 495.77 495.77 495.77 57.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし