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
09:30 494.18 494.18 492.10 492.10 64,569.1K
09:31 492.19 492.87 492.14 492.87 290.2K
09:32 493.18 493.56 493.18 493.47 171.2K
09:33 493.63 493.77 493.63 493.77 136.1K
09:34 493.78 494.36 493.78 494.36 105.3K
09:35 494.20 494.42 494.20 494.39 138.1K
09:36 494.31 494.31 494.02 494.02 121.2K
09:37 494.05 494.27 494.05 494.27 93.8K
09:38 494.33 494.42 494.33 494.34 105.0K
09:39 494.30 494.67 494.30 494.67 116.2K
09:40 494.69 494.69 494.40 494.40 114.9K
09:41 494.29 494.29 494.21 494.23 103.8K
09:42 494.26 494.26 493.75 493.75 112.6K
09:43 493.86 493.86 493.67 493.71 111.0K
09:44 493.77 493.92 493.77 493.91 115.2K
09:45 493.99 494.18 493.80 493.80 101.2K
09:46 493.62 493.62 493.15 493.15 100.4K
09:47 493.09 493.10 492.93 493.10 140.6K
09:48 493.26 493.26 493.18 493.18 100.6K
09:49 493.17 493.64 493.17 493.64 115.4K
09:50 493.67 493.67 493.40 493.40 85.1K
09:51 493.58 493.86 493.58 493.86 74.3K
09:52 493.96 494.21 493.96 494.21 77.9K
09:53 494.20 494.20 494.05 494.17 125.8K
09:54 494.28 494.39 494.28 494.39 62.8K
09:55 494.51 494.68 494.51 494.67 140.2K
09:56 494.52 494.54 494.50 494.50 55.0K
09:57 494.59 494.59 494.18 494.18 110.6K
09:58 494.04 494.12 494.04 494.09 91.2K
09:59 494.02 494.08 494.00 494.08 83.4K
10:00 494.13 494.13 494.10 494.11 84.5K
10:01 494.05 494.23 494.05 494.23 65.0K
10:02 494.34 494.34 494.22 494.22 82.4K
10:03 494.13 494.27 494.13 494.25 91.9K
10:04 494.18 494.26 494.18 494.26 94.4K
10:05 494.35 494.62 494.35 494.58 92.2K
10:06 494.57 494.57 494.45 494.53 95.1K
10:07 494.62 494.62 494.30 494.30 119.1K
10:08 494.23 494.23 494.18 494.18 72.2K
10:09 494.21 494.29 494.21 494.29 55.3K
10:10 494.26 494.26 494.00 494.12 108.2K
10:11 494.21 494.39 494.21 494.39 55.1K
10:12 494.38 494.70 494.38 494.70 103.8K
10:13 494.75 494.93 494.75 494.93 103.5K
10:14 495.14 495.22 495.14 495.22 79.1K
10:15 495.09 495.19 495.04 495.19 78.2K
10:16 495.23 495.30 495.23 495.26 73.3K
10:17 495.20 495.31 495.18 495.31 108.1K
10:18 495.33 495.33 495.27 495.29 86.7K
10:19 495.27 495.30 495.27 495.30 94.4K
10:20 495.30 495.38 495.30 495.38 136.6K
10:21 495.22 495.24 495.16 495.24 217.2K
10:22 495.25 495.26 495.18 495.18 91.3K
10:23 495.19 495.30 495.19 495.30 86.6K
10:24 495.32 495.45 495.32 495.45 105.5K
10:25 495.42 495.63 495.42 495.63 86.2K
10:26 495.68 495.84 495.68 495.83 83.5K
10:27 495.91 495.99 495.91 495.96 92.2K
10:28 495.93 496.02 495.93 496.02 69.6K
10:29 496.01 496.15 495.97 496.15 91.8K
10:30 496.10 496.41 496.10 496.41 136.0K
10:31 496.40 496.48 496.40 496.48 128.7K
10:32 496.51 496.68 496.51 496.68 86.7K
10:33 496.74 496.74 496.57 496.67 122.5K
10:34 496.66 496.66 496.52 496.52 109.6K
10:35 496.61 496.61 496.45 496.45 117.7K
10:36 496.49 496.76 496.49 496.76 138.2K
10:37 496.72 496.72 496.51 496.51 86.8K
10:38 496.47 496.61 496.45 496.61 86.3K
10:39 496.68 496.76 496.68 496.76 69.8K
10:40 496.78 496.78 496.68 496.68 134.7K
10:41 496.73 496.73 496.49 496.51 90.7K
10:42 496.53 496.63 496.53 496.59 48.0K
10:43 496.59 496.66 496.58 496.58 64.9K
10:44 496.59 496.59 496.43 496.43 62.9K
10:45 496.45 496.48 496.43 496.48 53.5K
10:46 496.52 496.52 496.43 496.43 64.7K
10:47 496.44 496.44 496.30 496.30 102.6K
10:48 496.32 496.46 496.27 496.46 81.1K
10:49 496.50 496.57 496.49 496.57 62.7K
10:50 496.57 496.57 496.51 496.51 74.4K
10:51 496.56 496.60 496.56 496.60 61.3K
10:52 496.60 496.80 496.60 496.80 80.1K
10:53 496.84 497.00 496.84 497.00 86.3K
10:54 496.96 496.96 496.83 496.83 82.0K
10:55 496.83 496.88 496.83 496.84 57.9K
10:56 496.77 496.77 496.72 496.74 53.4K
10:57 496.75 496.84 496.75 496.84 108.8K
10:58 496.94 496.95 496.87 496.87 103.2K
10:59 496.88 496.91 496.88 496.90 140.6K
11:00 496.84 496.90 496.84 496.90 98.4K
11:01 496.91 497.01 496.91 497.01 56.9K
11:02 497.03 497.23 497.03 497.23 116.0K
11:03 497.21 497.21 497.16 497.18 63.1K
11:04 497.20 497.31 497.20 497.31 51.9K
11:05 497.34 497.36 497.31 497.36 86.7K
11:06 497.39 497.42 497.38 497.38 55.1K
11:07 497.38 497.38 497.31 497.38 75.9K
11:08 497.39 497.40 497.39 497.39 54.5K
11:09 497.40 497.40 497.28 497.28 51.5K
11:10 497.29 497.29 497.26 497.27 49.0K
11:11 497.30 497.38 497.30 497.38 110.4K
11:12 497.39 497.45 497.39 497.45 99.6K
11:13 497.43 497.52 497.43 497.52 63.6K
11:14 497.51 497.58 497.51 497.54 85.6K
11:15 497.47 497.52 497.47 497.50 84.2K
11:16 497.53 497.61 497.53 497.61 55.2K
11:17 497.70 497.83 497.70 497.83 91.0K
11:18 497.85 498.06 497.85 498.06 105.0K
11:19 498.07 498.08 498.03 498.03 108.0K
11:20 498.03 498.03 497.92 497.92 71.8K
11:21 497.87 497.90 497.86 497.90 79.9K
11:22 497.88 497.91 497.86 497.89 41.1K
11:23 497.88 497.88 497.79 497.79 101.6K
11:24 497.87 497.97 497.87 497.97 62.3K
11:25 497.96 497.96 497.89 497.89 55.8K
11:26 497.91 497.92 497.89 497.92 56.9K
11:27 497.93 498.00 497.93 497.97 61.7K
11:28 497.98 497.98 497.73 497.73 103.4K
11:29 497.76 497.76 497.73 497.74 45.9K
11:30 497.75 497.81 497.75 497.81 74.3K
11:31 497.77 497.81 497.75 497.75 102.5K
11:32 497.74 497.82 497.73 497.82 88.9K
11:33 497.82 497.82 497.72 497.74 97.6K
11:34 497.75 497.78 497.74 497.78 107.1K
11:35 497.79 497.95 497.77 497.95 96.9K
11:36 497.97 498.03 497.97 498.03 72.9K
11:37 498.06 498.08 498.06 498.07 66.0K
11:38 498.14 498.14 498.07 498.07 53.5K
11:39 498.08 498.18 498.08 498.17 75.2K
11:40 498.16 498.16 498.06 498.13 80.3K
11:41 498.15 498.17 498.15 498.17 61.6K
11:42 498.18 498.34 498.18 498.32 92.8K
11:43 498.32 498.32 498.25 498.25 56.3K
11:44 498.25 498.25 498.21 498.21 44.9K
11:45 498.20 498.20 498.10 498.10 99.6K
11:46 497.99 498.05 497.99 498.05 81.4K
11:47 498.08 498.08 498.06 498.07 41.6K
11:48 498.09 498.11 498.08 498.11 61.5K
11:49 498.07 498.13 498.07 498.13 91.5K
11:50 498.17 498.18 498.16 498.18 48.3K
11:51 498.20 498.23 498.18 498.23 43.8K
11:52 498.24 498.24 498.14 498.14 62.3K
11:53 498.06 498.17 498.06 498.17 180.5K
11:54 498.17 498.22 498.17 498.22 206.8K
11:55 498.18 498.27 498.18 498.27 60.2K
11:56 498.37 498.53 498.37 498.50 115.4K
11:57 498.51 498.59 498.51 498.59 85.1K
11:58 498.57 498.58 498.55 498.56 64.0K
11:59 498.56 498.58 498.56 498.58 60.9K
12:00 498.61 498.63 498.54 498.54 105.3K
12:01 498.57 498.69 498.57 498.69 88.8K
12:02 498.69 498.78 498.69 498.71 84.1K
12:03 498.69 498.69 498.63 498.64 37.9K
12:04 498.69 498.73 498.68 498.68 116.2K
12:05 498.66 498.69 498.66 498.69 32.6K
12:06 498.62 498.62 498.55 498.55 116.0K
12:07 498.58 498.58 498.55 498.55 42.6K
12:08 498.57 498.58 498.49 498.49 111.2K
12:09 498.48 498.51 498.48 498.51 48.7K
12:10 498.51 498.52 498.50 498.52 128.6K
12:11 498.49 498.49 498.36 498.36 76.2K
12:12 498.35 498.35 498.30 498.31 90.8K
12:13 498.29 498.31 498.29 498.29 63.3K
12:14 498.30 498.33 498.30 498.33 67.9K
12:15 498.31 498.31 498.29 498.29 87.1K
12:16 498.30 498.33 498.30 498.30 86.3K
12:17 498.33 498.33 498.30 498.30 54.4K
12:18 498.31 498.40 498.31 498.39 77.9K
12:19 498.39 498.39 498.35 498.35 81.9K
12:20 498.38 498.47 498.38 498.47 93.7K
12:21 498.48 498.48 498.46 498.48 88.1K
12:22 498.48 498.48 498.45 498.45 78.5K
12:23 498.43 498.49 498.43 498.49 66.2K
12:24 498.51 498.53 498.51 498.53 30.2K
12:25 498.54 498.54 498.45 498.45 71.1K
12:26 498.42 498.46 498.42 498.44 88.1K
12:27 498.43 498.43 498.39 498.40 34.8K
12:28 498.39 498.58 498.39 498.58 199.7K
12:29 498.62 498.62 498.55 498.55 85.3K
12:30 498.56 498.56 498.46 498.47 79.9K
12:31 498.42 498.45 498.38 498.38 97.7K
12:32 498.35 498.35 498.23 498.23 90.8K
12:33 498.24 498.24 498.22 498.24 56.6K
12:34 498.21 498.21 498.08 498.10 87.3K
12:35 498.18 498.18 498.13 498.17 160.4K
12:36 498.18 498.27 498.18 498.27 94.3K
12:37 498.32 498.49 498.32 498.49 107.0K
12:38 498.50 498.50 498.47 498.47 49.9K
12:39 498.47 498.53 498.47 498.53 49.4K
12:40 498.52 498.52 498.49 498.49 41.8K
12:41 498.49 498.52 498.49 498.52 52.8K
12:42 498.51 498.56 498.51 498.52 54.7K
12:43 498.50 498.50 498.47 498.47 66.0K
12:44 498.48 498.48 498.47 498.48 38.5K
12:45 498.47 498.54 498.47 498.53 46.9K
12:46 498.53 498.54 498.53 498.54 36.9K
12:47 498.54 498.54 498.52 498.52 51.2K
12:48 498.53 498.59 498.53 498.56 77.8K
12:49 498.57 498.79 498.57 498.79 129.8K
12:50 498.80 498.82 498.80 498.81 72.3K
12:51 498.81 498.81 498.68 498.68 48.8K
12:52 498.64 498.67 498.64 498.67 51.5K
12:53 498.70 498.70 498.66 498.66 80.1K
12:54 498.62 498.69 498.62 498.69 64.6K
12:55 498.76 498.77 498.75 498.77 93.5K
12:56 498.80 498.84 498.80 498.84 102.5K
12:57 498.82 498.82 498.73 498.73 59.1K
12:58 498.70 498.70 498.62 498.62 68.3K
12:59 498.63 498.64 498.57 498.57 57.8K
13:00 498.53 498.53 498.49 498.50 59.9K
13:01 498.46 498.46 498.37 498.37 64.6K
13:02 498.38 498.38 498.33 498.33 64.3K
13:03 498.30 498.31 498.29 498.30 51.2K
13:04 498.32 498.32 498.27 498.27 57.7K
13:05 498.26 498.27 498.23 498.27 55.3K
13:06 498.26 498.26 498.22 498.23 75.3K
13:07 498.20 498.26 498.20 498.25 48.6K
13:08 498.28 498.32 498.27 498.27 109.8K
13:09 498.27 498.31 498.27 498.30 53.1K
13:10 498.28 498.28 498.25 498.26 53.3K
13:11 498.27 498.28 498.26 498.26 61.2K
13:12 498.31 498.32 498.31 498.31 94.7K
13:13 498.32 498.33 498.32 498.33 69.3K
13:14 498.34 498.36 498.33 498.36 49.6K
13:15 498.39 498.39 498.33 498.35 83.2K
13:16 498.31 498.31 498.19 498.20 98.2K
13:17 498.16 498.16 498.10 498.10 103.3K
13:18 498.10 498.17 498.10 498.17 63.9K
13:19 498.23 498.28 498.23 498.27 87.4K
13:20 498.32 498.32 498.30 498.30 53.5K
13:21 498.27 498.27 498.18 498.18 88.0K
13:22 498.18 498.28 498.18 498.28 50.4K
13:23 498.29 498.35 498.29 498.33 65.9K
13:24 498.34 498.35 498.33 498.35 39.6K
13:25 498.34 498.34 498.23 498.23 66.8K
13:26 498.24 498.27 498.24 498.27 53.0K
13:27 498.26 498.26 498.24 498.25 37.7K
13:28 498.25 498.25 498.16 498.16 69.3K
13:29 498.14 498.14 497.96 497.96 82.8K
13:30 497.95 497.95 497.90 497.90 55.8K
13:31 497.92 497.98 497.92 497.98 68.3K
13:32 498.02 498.03 497.96 497.96 87.3K
13:33 497.98 497.99 497.98 497.98 50.9K
13:34 497.95 497.95 497.83 497.83 59.6K
13:35 497.81 497.84 497.81 497.84 68.2K
13:36 497.85 497.85 497.77 497.77 37.8K
13:37 497.75 497.75 497.64 497.64 65.1K
13:38 497.54 497.54 497.49 497.49 88.3K
13:39 497.48 497.48 497.42 497.42 50.4K
13:40 497.41 497.49 497.41 497.49 70.3K
13:41 497.50 497.50 497.48 497.48 60.2K
13:42 497.46 497.46 497.40 497.41 52.2K
13:43 497.39 497.49 497.39 497.49 70.5K
13:44 497.48 497.63 497.48 497.63 118.9K
13:45 497.63 497.63 497.53 497.54 88.1K
13:46 497.61 497.65 497.60 497.65 59.6K
13:47 497.65 497.69 497.65 497.69 63.8K
13:48 497.71 497.73 497.71 497.72 39.4K
13:49 497.70 497.70 497.59 497.59 60.9K
13:50 497.57 497.57 497.49 497.50 82.2K
13:51 497.49 497.50 497.49 497.50 42.3K
13:52 497.53 497.54 497.50 497.50 61.9K
13:53 497.50 497.62 497.50 497.62 93.4K
13:54 497.61 497.65 497.61 497.65 65.0K
13:55 497.72 497.76 497.72 497.76 182.5K
13:56 497.73 497.73 497.58 497.58 130.4K
13:57 497.58 497.67 497.58 497.67 71.8K
13:58 497.68 497.69 497.61 497.61 71.5K
13:59 497.56 497.56 497.35 497.35 92.9K
14:00 497.33 497.33 497.23 497.33 80.8K
14:01 497.34 497.34 497.31 497.33 80.8K
14:02 497.33 497.41 497.33 497.39 73.8K
14:03 497.41 497.47 497.41 497.47 61.5K
14:04 497.49 497.55 497.49 497.55 78.1K
14:05 497.56 497.68 497.56 497.68 56.6K
14:06 497.71 497.74 497.71 497.74 52.3K
14:07 497.73 497.74 497.71 497.74 71.6K
14:08 497.72 497.72 497.70 497.70 64.6K
14:09 497.73 497.86 497.73 497.86 113.0K
14:10 497.95 498.15 497.95 498.14 145.9K
14:11 498.13 498.21 498.13 498.21 97.8K
14:12 498.20 498.25 498.20 498.25 106.3K
14:13 498.30 498.32 498.30 498.32 64.5K
14:14 498.31 498.36 498.31 498.36 66.4K
14:15 498.36 498.36 498.33 498.34 134.0K
14:16 498.34 498.42 498.34 498.42 51.2K
14:17 498.46 498.46 498.46 498.46 64.8K
14:18 498.53 498.53 498.51 498.51 76.5K
14:19 498.51 498.69 498.49 498.69 89.2K
14:20 498.71 498.95 498.71 498.95 92.9K
14:21 498.94 498.94 498.89 498.89 48.2K
14:22 498.83 498.88 498.83 498.88 100.8K
14:23 498.88 498.90 498.88 498.90 55.2K
14:24 498.95 498.97 498.94 498.97 68.1K
14:25 498.99 499.04 498.99 499.04 84.4K
14:26 499.03 499.10 499.03 499.08 84.3K
14:27 499.09 499.19 499.09 499.19 113.9K
14:28 499.21 499.21 499.13 499.13 80.6K
14:29 499.18 499.26 499.16 499.26 151.6K
14:30 499.25 499.31 499.22 499.31 177.4K
14:31 499.29 499.30 499.26 499.26 102.2K
14:32 499.26 499.27 499.23 499.23 74.1K
14:33 499.24 499.24 499.20 499.23 70.1K
14:34 499.22 499.23 499.18 499.23 66.8K
14:35 499.24 499.32 499.24 499.32 89.6K
14:36 499.32 499.32 499.29 499.29 78.5K
14:37 499.29 499.29 499.23 499.23 68.7K
14:38 499.19 499.19 499.12 499.12 114.4K
14:39 499.06 499.14 499.06 499.12 125.8K
14:40 499.10 499.15 499.09 499.15 123.3K
14:41 499.15 499.20 499.14 499.20 92.2K
14:42 499.22 499.23 499.19 499.20 66.0K
14:43 499.12 499.13 499.11 499.13 95.6K
14:44 499.14 499.14 499.08 499.08 48.0K
14:45 499.06 499.06 499.02 499.04 70.6K
14:46 499.05 499.07 499.04 499.04 48.7K
14:47 499.03 499.03 498.90 498.90 128.9K
14:48 498.86 498.89 498.86 498.87 68.3K
14:49 498.84 498.84 498.73 498.73 63.0K
14:50 498.73 498.73 498.70 498.71 58.3K
14:51 498.77 498.78 498.71 498.71 67.9K
14:52 498.69 498.69 498.57 498.57 100.1K
14:53 498.56 498.61 498.56 498.61 98.2K
14:54 498.65 498.70 498.65 498.70 53.7K
14:55 498.68 498.68 498.55 498.55 142.9K
14:56 498.57 498.57 498.51 498.51 67.3K
14:57 498.46 498.46 498.40 498.44 76.1K
14:58 498.45 498.54 498.45 498.54 89.2K
14:59 498.51 498.51 498.48 498.49 96.5K
15:00 498.46 498.50 498.39 498.39 201.2K
15:01 498.38 498.41 498.38 498.39 74.3K
15:02 498.34 498.34 498.32 498.32 139.4K
15:03 498.39 498.44 498.39 498.44 123.3K
15:04 498.43 498.52 498.43 498.52 103.6K
15:05 498.49 498.51 498.49 498.49 156.6K
15:06 498.47 498.47 498.30 498.30 136.1K
15:07 498.24 498.28 498.24 498.24 82.7K
15:08 498.25 498.25 498.19 498.24 87.1K
15:09 498.26 498.31 498.26 498.31 98.4K
15:10 498.27 498.28 498.27 498.28 95.4K
15:11 498.23 498.23 498.17 498.22 111.7K
15:12 498.23 498.25 498.22 498.22 103.3K
15:13 498.22 498.23 498.22 498.23 85.1K
15:14 498.22 498.25 498.21 498.25 76.1K
15:15 498.22 498.22 498.16 498.16 80.6K
15:16 498.14 498.14 498.09 498.09 82.6K
15:17 498.06 498.06 498.00 498.00 90.6K
15:18 498.00 498.03 498.00 498.03 106.8K
15:19 498.04 498.04 498.00 498.00 86.8K
15:20 498.00 498.00 497.93 497.94 107.4K
15:21 497.93 497.93 497.71 497.71 131.3K
15:22 497.70 497.74 497.64 497.74 124.8K
15:23 497.71 497.75 497.71 497.75 152.4K
15:24 497.77 497.77 497.72 497.72 133.6K
15:25 497.68 497.68 497.63 497.67 114.7K
15:26 497.67 497.67 497.57 497.57 107.9K
15:27 497.53 497.53 497.39 497.40 118.0K
15:28 497.42 497.42 497.40 497.42 109.3K
15:29 497.48 497.49 497.47 497.49 85.9K
15:30 497.56 497.66 497.56 497.58 180.6K
15:31 497.50 497.50 497.43 497.43 149.7K
15:32 497.37 497.37 497.20 497.20 127.0K
15:33 497.22 497.22 497.12 497.12 138.1K
15:34 497.11 497.13 497.10 497.10 107.1K
15:35 497.13 497.34 497.09 497.34 229.7K
15:36 497.54 497.83 497.54 497.83 223.6K
15:37 497.87 498.04 497.87 498.03 169.3K
15:38 498.07 498.09 498.05 498.05 155.0K
15:39 498.11 498.12 498.08 498.08 167.9K
15:40 498.11 498.26 498.11 498.26 193.7K
15:41 498.20 498.29 498.20 498.29 229.2K
15:42 498.31 498.37 498.28 498.28 227.0K
15:43 498.14 498.14 498.10 498.10 232.3K
15:44 497.96 497.96 497.88 497.91 273.3K
15:45 497.92 498.05 497.92 498.04 219.3K
15:46 498.02 498.07 497.98 498.07 207.3K
15:47 498.08 498.13 498.08 498.11 294.3K
15:48 498.08 498.08 497.94 497.96 323.9K
15:49 497.94 497.94 497.76 497.76 275.7K
15:50 497.71 498.30 497.71 498.30 1,426.1K
15:51 498.38 498.38 497.80 497.80 849.6K
15:52 497.76 497.76 497.68 497.73 513.4K
15:53 497.72 497.75 497.71 497.74 677.1K
15:54 497.72 497.81 497.72 497.81 647.3K
15:55 497.78 497.78 497.58 497.73 1,009.5K
15:56 497.50 497.50 497.45 497.47 1,034.6K
15:57 497.47 497.47 497.34 497.34 699.9K
15:58 497.38 497.54 497.38 497.52 746.8K
15:59 497.41 497.53 497.41 497.48 1,328.2K
16:00 497.28 497.36 497.28 497.36 86,622.7K
16:01 497.36 497.36 497.36 497.36 295.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし