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
09:30 497.07 497.07 496.96 496.97 13,451.1K
09:31 497.07 497.30 497.07 497.30 141.1K
09:32 497.32 497.49 497.32 497.46 65.2K
09:33 497.53 497.75 497.51 497.75 78.5K
09:34 497.74 497.94 497.74 497.83 82.4K
09:35 497.69 497.96 497.69 497.96 131.3K
09:36 498.02 498.35 498.02 498.35 77.4K
09:37 498.44 498.70 498.44 498.70 144.7K
09:38 498.66 498.68 498.52 498.52 72.9K
09:39 498.58 498.62 498.56 498.62 80.1K
09:40 498.64 498.64 498.37 498.37 98.7K
09:41 498.26 498.30 498.20 498.20 61.9K
09:42 498.14 498.23 498.14 498.17 68.9K
09:43 498.07 498.12 498.07 498.11 78.8K
09:44 498.05 498.05 497.89 497.89 75.4K
09:45 497.95 498.05 497.95 498.05 91.4K
09:46 498.03 498.21 498.03 498.12 82.7K
09:47 498.25 498.29 498.18 498.18 122.0K
09:48 498.21 498.21 498.07 498.07 122.9K
09:49 498.04 498.12 498.04 498.12 69.7K
09:50 498.17 498.26 498.11 498.11 89.3K
09:51 498.01 498.06 498.01 498.06 57.3K
09:52 498.08 498.12 498.06 498.12 71.2K
09:53 498.16 498.16 498.02 498.02 85.7K
09:54 498.00 498.00 497.95 497.95 84.3K
09:55 497.95 498.08 497.95 498.08 79.7K
09:56 498.09 498.14 498.03 498.14 83.4K
09:57 498.14 498.21 498.14 498.21 67.9K
09:58 498.06 498.06 498.01 498.03 59.6K
09:59 498.09 498.19 498.09 498.19 36.6K
10:00 498.16 498.28 498.16 498.28 76.3K
10:01 498.27 498.31 498.27 498.27 90.7K
10:02 498.26 498.39 498.26 498.39 73.1K
10:03 498.42 498.42 498.30 498.31 64.9K
10:04 498.31 498.31 498.20 498.20 51.6K
10:05 498.19 498.22 498.19 498.19 64.0K
10:06 498.22 498.22 498.14 498.18 53.6K
10:07 498.10 498.11 498.03 498.04 77.7K
10:08 497.85 497.86 497.76 497.80 114.6K
10:09 497.89 497.92 497.79 497.79 90.0K
10:10 497.77 497.87 497.77 497.87 46.7K
10:11 497.88 497.91 497.88 497.88 45.9K
10:12 497.84 497.93 497.84 497.93 49.2K
10:13 497.95 498.25 497.95 498.25 100.5K
10:14 498.26 498.31 498.26 498.30 50.8K
10:15 498.41 498.43 498.40 498.43 50.8K
10:16 498.46 498.57 498.46 498.57 60.6K
10:17 498.59 498.63 498.59 498.61 43.9K
10:18 498.60 498.65 498.60 498.65 79.9K
10:19 498.65 498.70 498.65 498.69 56.1K
10:20 498.67 498.67 498.63 498.64 31.0K
10:21 498.66 498.68 498.60 498.60 83.9K
10:22 498.60 498.67 498.60 498.63 56.6K
10:23 498.63 498.63 498.59 498.59 41.3K
10:24 498.59 498.59 498.53 498.59 60.2K
10:25 498.60 498.60 498.55 498.55 39.3K
10:26 498.56 498.56 498.52 498.52 26.7K
10:27 498.52 498.52 498.39 498.39 51.0K
10:28 498.40 498.40 498.23 498.26 58.8K
10:29 498.27 498.27 498.21 498.21 45.2K
10:30 498.20 498.20 498.16 498.18 40.3K
10:31 498.17 498.19 498.16 498.19 26.2K
10:32 498.23 498.23 498.18 498.19 58.9K
10:33 498.11 498.11 497.96 497.96 91.4K
10:34 497.88 497.88 497.73 497.73 79.2K
10:35 497.72 497.78 497.72 497.78 61.3K
10:36 497.79 497.88 497.79 497.88 39.2K
10:37 497.91 497.93 497.85 497.85 62.7K
10:38 497.83 497.85 497.82 497.85 27.3K
10:39 497.87 497.92 497.87 497.89 61.4K
10:40 497.87 497.92 497.83 497.83 44.7K
10:41 497.84 497.84 497.65 497.65 63.0K
10:42 497.61 497.61 497.60 497.61 22.4K
10:43 497.61 497.62 497.58 497.62 33.5K
10:44 497.63 497.65 497.63 497.63 34.8K
10:45 497.60 497.61 497.60 497.60 35.8K
10:46 497.61 497.65 497.61 497.65 32.8K
10:47 497.66 497.66 497.64 497.65 23.2K
10:48 497.64 497.69 497.64 497.69 44.9K
10:49 497.75 497.75 497.73 497.73 41.9K
10:50 497.70 497.70 497.68 497.68 41.9K
10:51 497.64 497.75 497.64 497.75 40.7K
10:52 497.75 497.77 497.75 497.76 30.2K
10:53 497.76 497.76 497.66 497.66 39.5K
10:54 497.62 497.62 497.58 497.58 39.8K
10:55 497.61 497.61 497.57 497.57 26.3K
10:56 497.60 497.66 497.60 497.65 43.3K
10:57 497.66 497.73 497.66 497.73 95.6K
10:58 497.75 497.75 497.72 497.72 62.6K
10:59 497.71 497.71 497.66 497.66 56.3K
11:00 497.65 497.72 497.65 497.72 56.2K
11:01 497.72 497.72 497.70 497.70 26.7K
11:02 497.65 497.65 497.58 497.58 59.4K
11:03 497.59 497.61 497.57 497.57 49.2K
11:04 497.42 497.42 497.39 497.39 67.9K
11:05 497.42 497.44 497.42 497.44 95.3K
11:06 497.45 497.51 497.45 497.50 39.6K
11:07 497.50 497.50 497.45 497.45 35.9K
11:08 497.51 497.53 497.50 497.52 26.5K
11:09 497.54 497.60 497.54 497.60 30.6K
11:10 497.60 497.66 497.59 497.59 38.4K
11:11 497.59 497.59 497.56 497.57 33.4K
11:12 497.57 497.58 497.57 497.58 21.6K
11:13 497.56 497.61 497.55 497.61 41.6K
11:14 497.63 497.73 497.63 497.73 49.3K
11:15 497.79 497.88 497.79 497.84 50.9K
11:16 497.80 497.84 497.80 497.84 23.6K
11:17 497.83 497.85 497.73 497.73 59.7K
11:18 497.75 497.82 497.75 497.82 42.6K
11:19 497.83 497.83 497.64 497.64 46.6K
11:20 497.57 497.57 497.46 497.46 57.4K
11:21 497.52 497.63 497.52 497.63 30.9K
11:22 497.62 497.62 497.58 497.58 18.1K
11:23 497.58 497.62 497.58 497.62 15.9K
11:24 497.65 497.65 497.56 497.56 41.6K
11:25 497.54 497.54 497.44 497.44 35.5K
11:26 497.42 497.42 497.35 497.35 22.5K
11:27 497.35 497.35 497.30 497.30 29.5K
11:28 497.31 497.31 497.17 497.17 56.5K
11:29 497.17 497.21 497.17 497.18 25.9K
11:30 497.17 497.19 497.15 497.15 26.2K
11:31 497.12 497.12 497.02 497.03 66.3K
11:32 497.04 497.04 497.01 497.01 24.0K
11:33 497.01 497.05 497.00 497.05 550.2K
11:34 497.03 497.03 497.02 497.02 24.9K
11:35 497.02 497.04 497.01 497.04 22.5K
11:36 497.05 497.17 497.05 497.17 44.0K
11:37 497.17 497.17 497.15 497.16 12.0K
11:38 497.18 497.21 497.18 497.21 32.0K
11:39 497.23 497.31 497.23 497.31 29.9K
11:40 497.29 497.29 497.26 497.26 34.3K
11:41 497.27 497.27 497.25 497.27 16.8K
11:42 497.27 497.31 497.26 497.31 36.5K
11:43 497.32 497.38 497.32 497.38 36.2K
11:44 497.40 497.51 497.40 497.51 42.7K
11:45 497.55 497.75 497.55 497.75 85.5K
11:46 497.74 497.74 497.61 497.61 49.4K
11:47 497.57 497.59 497.57 497.59 26.4K
11:48 497.58 497.61 497.58 497.61 23.2K
11:49 497.61 497.62 497.59 497.61 23.7K
11:50 497.60 497.60 497.60 497.60 28.5K
11:51 497.61 497.61 497.56 497.56 52.3K
11:52 497.52 497.52 497.47 497.47 37.4K
11:53 497.46 497.48 497.46 497.47 33.1K
11:54 497.47 497.47 497.45 497.45 36.8K
11:55 497.47 497.48 497.43 497.43 43.4K
11:56 497.43 497.43 497.42 497.43 31.8K
11:57 497.44 497.50 497.44 497.50 48.6K
11:58 497.50 497.50 497.48 497.48 21.2K
11:59 497.47 497.50 497.47 497.50 23.0K
12:00 497.50 497.52 497.50 497.51 17.8K
12:01 497.42 497.42 497.39 497.39 74.5K
12:02 497.38 497.38 497.29 497.29 28.2K
12:03 497.30 497.42 497.30 497.41 50.0K
12:04 497.48 497.50 497.48 497.50 46.5K
12:05 497.51 497.53 497.50 497.50 47.9K
12:06 497.46 497.46 497.37 497.37 69.7K
12:07 497.37 497.38 497.37 497.37 25.9K
12:08 497.40 497.41 497.40 497.41 74.5K
12:09 497.42 497.44 497.42 497.43 36.2K
12:10 497.44 497.45 497.43 497.43 34.2K
12:11 497.42 497.42 497.38 497.38 42.5K
12:12 497.34 497.34 497.24 497.25 58.6K
12:13 497.23 497.27 497.23 497.27 30.4K
12:14 497.28 497.29 497.28 497.29 53.5K
12:15 497.30 497.32 497.30 497.32 21.7K
12:16 497.32 497.35 497.31 497.35 23.0K
12:17 497.36 497.37 497.33 497.33 39.1K
12:18 497.30 497.30 497.27 497.28 51.6K
12:19 497.29 497.32 497.29 497.31 84.9K
12:20 497.30 497.34 497.30 497.34 35.7K
12:21 497.34 497.34 497.21 497.21 54.6K
12:22 497.19 497.19 497.16 497.16 27.5K
12:23 497.16 497.16 497.15 497.15 17.3K
12:24 497.11 497.15 497.11 497.15 29.5K
12:25 497.16 497.21 497.16 497.21 24.5K
12:26 497.22 497.28 497.22 497.28 52.4K
12:27 497.27 497.27 497.19 497.19 55.0K
12:28 497.19 497.21 497.19 497.21 16.2K
12:29 497.20 497.20 497.13 497.13 34.0K
12:30 497.12 497.12 497.04 497.04 30.0K
12:31 497.02 497.03 497.01 497.03 21.5K
12:32 497.05 497.06 497.05 497.06 15.2K
12:33 497.04 497.04 497.02 497.02 33.7K
12:34 496.99 497.03 496.99 497.03 33.5K
12:35 497.06 497.08 497.05 497.05 56.1K
12:36 497.06 497.14 497.06 497.14 52.6K
12:37 497.15 497.20 497.15 497.20 32.7K
12:38 497.13 497.14 497.12 497.14 44.7K
12:39 497.14 497.18 497.14 497.17 24.6K
12:40 497.23 497.30 497.23 497.30 42.0K
12:41 497.33 497.40 497.33 497.36 122.0K
12:42 497.36 497.36 497.29 497.29 31.9K
12:43 497.30 497.31 497.30 497.31 26.4K
12:44 497.33 497.39 497.33 497.39 17.4K
12:45 497.40 497.40 497.34 497.34 34.5K
12:46 497.32 497.32 497.20 497.20 42.2K
12:47 497.20 497.27 497.20 497.27 36.9K
12:48 497.29 497.31 497.28 497.31 25.6K
12:49 497.32 497.32 497.31 497.31 26.4K
12:50 497.32 497.32 497.31 497.31 17.2K
12:51 497.33 497.33 497.33 497.33 37.6K
12:52 497.32 497.32 497.30 497.30 32.6K
12:53 497.31 497.37 497.31 497.37 26.4K
12:54 497.35 497.52 497.35 497.52 32.8K
12:55 497.53 497.64 497.53 497.64 31.1K
12:56 497.63 497.70 497.61 497.70 33.4K
12:57 497.66 497.70 497.66 497.69 49.6K
12:58 497.67 497.68 497.67 497.68 39.7K
12:59 497.67 497.72 497.67 497.72 38.1K
13:00 497.69 497.70 497.68 497.68 31.9K
13:01 497.67 497.67 497.67 497.67 15.7K
13:02 497.66 497.67 497.65 497.65 48.7K
13:03 497.65 497.65 497.60 497.60 39.5K
13:04 497.52 497.52 497.51 497.51 38.7K
13:05 497.51 497.52 497.51 497.52 33.5K
13:06 497.52 497.52 497.48 497.48 48.5K
13:07 497.48 497.56 497.47 497.56 52.9K
13:08 497.56 497.58 497.55 497.55 28.4K
13:09 497.53 497.53 497.34 497.34 71.5K
13:10 497.32 497.32 497.32 497.32 24.2K
13:11 497.31 497.35 497.31 497.35 20.9K
13:12 497.34 497.34 497.28 497.28 29.0K
13:13 497.27 497.27 497.08 497.08 80.1K
13:14 497.07 497.10 497.07 497.09 25.1K
13:15 497.09 497.09 497.05 497.05 14.9K
13:16 497.06 497.06 497.03 497.05 44.7K
13:17 497.05 497.07 497.00 497.00 165.4K
13:18 496.99 497.00 496.98 497.00 33.9K
13:19 496.98 496.98 496.88 496.88 69.4K
13:20 496.77 496.77 496.63 496.63 68.2K
13:21 496.63 496.63 496.45 496.45 82.0K
13:22 496.45 496.45 496.36 496.36 80.6K
13:23 496.34 496.35 496.34 496.34 34.7K
13:24 496.35 496.35 496.28 496.28 50.5K
13:25 496.30 496.37 496.30 496.37 33.0K
13:26 496.57 496.60 496.57 496.59 47.6K
13:27 496.57 496.57 496.53 496.53 42.6K
13:28 496.52 496.52 496.51 496.52 23.2K
13:29 496.52 496.53 496.52 496.52 25.7K
13:30 496.52 496.55 496.52 496.55 21.3K
13:31 496.57 496.66 496.57 496.66 37.9K
13:32 496.67 496.77 496.67 496.77 24.5K
13:33 496.78 496.83 496.78 496.83 35.3K
13:34 496.86 497.06 496.86 497.06 47.3K
13:35 497.06 497.07 497.06 497.07 34.4K
13:36 497.04 497.04 497.03 497.03 23.8K
13:37 497.05 497.05 497.00 497.00 31.5K
13:38 496.99 497.03 496.99 497.03 19.4K
13:39 497.04 497.05 497.02 497.02 14.5K
13:40 497.00 497.12 497.00 497.12 25.4K
13:41 497.16 497.16 497.14 497.14 29.6K
13:42 497.14 497.17 497.14 497.17 17.6K
13:43 497.18 497.43 497.18 497.43 57.7K
13:44 497.40 497.44 497.40 497.44 71.5K
13:45 497.45 497.49 497.45 497.49 33.7K
13:46 497.49 497.50 497.48 497.50 23.7K
13:47 497.50 497.57 497.50 497.57 21.8K
13:48 497.56 497.66 497.56 497.66 32.9K
13:49 497.68 497.71 497.68 497.71 27.8K
13:50 497.71 497.80 497.71 497.80 47.8K
13:51 497.80 497.80 497.66 497.66 38.0K
13:52 497.64 497.64 497.61 497.62 29.1K
13:53 497.62 497.62 497.60 497.61 22.7K
13:54 497.61 497.64 497.61 497.64 19.7K
13:55 497.65 497.69 497.65 497.67 35.6K
13:56 497.67 497.70 497.67 497.70 26.0K
13:57 497.70 497.70 497.65 497.65 30.8K
13:58 497.64 497.70 497.64 497.70 25.2K
13:59 497.69 497.72 497.69 497.71 20.6K
14:00 497.71 497.76 497.64 497.76 39.3K
14:01 497.85 498.04 497.85 498.04 41.0K
14:02 498.03 498.04 498.00 498.00 56.4K
14:03 497.99 498.07 497.99 498.07 70.0K
14:04 498.10 498.13 498.10 498.13 42.1K
14:05 498.14 498.31 498.14 498.31 48.1K
14:06 498.29 498.42 498.29 498.42 48.1K
14:07 498.44 498.48 498.43 498.48 206.7K
14:08 498.53 498.62 498.53 498.60 61.6K
14:09 498.60 498.60 498.55 498.55 45.2K
14:10 498.54 498.54 498.52 498.52 44.4K
14:11 498.52 498.57 498.52 498.57 27.4K
14:12 498.55 498.60 498.54 498.60 43.4K
14:13 498.64 498.65 498.64 498.65 22.3K
14:14 498.69 498.73 498.69 498.73 34.6K
14:15 498.70 498.71 498.69 498.69 31.2K
14:16 498.67 498.67 498.54 498.54 66.1K
14:17 498.54 498.54 498.46 498.46 50.0K
14:18 498.44 498.46 498.44 498.45 34.9K
14:19 498.46 498.51 498.46 498.51 22.5K
14:20 498.50 498.50 498.45 498.45 32.9K
14:21 498.36 498.36 498.29 498.29 55.8K
14:22 498.25 498.28 498.25 498.28 23.8K
14:23 498.33 498.51 498.33 498.51 74.1K
14:24 498.51 498.51 498.46 498.46 30.1K
14:25 498.46 498.49 498.46 498.49 18.5K
14:26 498.49 498.61 498.49 498.61 37.6K
14:27 498.60 498.64 498.60 498.64 30.0K
14:28 498.64 498.66 498.63 498.66 25.3K
14:29 498.67 498.68 498.65 498.65 27.6K
14:30 498.64 498.64 498.58 498.59 49.9K
14:31 498.61 498.61 498.58 498.58 15.4K
14:32 498.57 498.58 498.57 498.58 76.8K
14:33 498.59 498.62 498.57 498.62 61.1K
14:34 498.71 498.72 498.71 498.72 76.0K
14:35 498.74 498.75 498.74 498.75 40.1K
14:36 498.77 498.77 498.75 498.76 28.7K
14:37 498.76 498.89 498.76 498.89 59.1K
14:38 498.88 498.92 498.88 498.91 24.4K
14:39 498.92 498.97 498.92 498.97 32.3K
14:40 498.97 498.97 498.81 498.81 92.0K
14:41 498.81 498.82 498.80 498.80 23.6K
14:42 498.78 498.78 498.68 498.68 53.3K
14:43 498.63 498.63 498.54 498.54 46.5K
14:44 498.54 498.61 498.54 498.60 28.9K
14:45 498.65 498.71 498.65 498.71 37.8K
14:46 498.73 498.74 498.73 498.73 27.9K
14:47 498.73 498.73 498.69 498.69 37.6K
14:48 498.70 498.70 498.68 498.68 43.9K
14:49 498.69 498.71 498.66 498.66 34.1K
14:50 498.65 498.66 498.64 498.64 60.8K
14:51 498.61 498.63 498.61 498.63 32.0K
14:52 498.63 498.75 498.63 498.75 53.0K
14:53 498.82 498.90 498.82 498.90 49.5K
14:54 498.87 498.87 498.80 498.80 48.2K
14:55 498.81 498.81 498.76 498.77 22.1K
14:56 498.77 498.79 498.76 498.79 22.2K
14:57 498.78 498.81 498.78 498.80 29.7K
14:58 498.81 498.87 498.81 498.86 38.5K
14:59 498.84 498.87 498.84 498.86 37.2K
15:00 498.85 498.85 498.79 498.79 91.1K
15:01 498.78 498.87 498.78 498.87 35.8K
15:02 498.84 498.85 498.83 498.85 20.6K
15:03 498.86 498.86 498.83 498.83 33.3K
15:04 498.81 498.88 498.81 498.88 53.3K
15:05 498.88 498.89 498.86 498.89 35.3K
15:06 498.89 499.00 498.89 499.00 45.6K
15:07 498.97 498.98 498.96 498.96 35.6K
15:08 498.95 498.98 498.95 498.98 32.5K
15:09 498.99 498.99 498.94 498.94 23.1K
15:10 498.96 498.96 498.78 498.78 73.3K
15:11 498.65 498.65 498.46 498.46 81.3K
15:12 498.42 498.42 498.39 498.39 73.9K
15:13 498.37 498.37 498.30 498.30 59.2K
15:14 498.22 498.23 498.21 498.23 54.8K
15:15 498.22 498.23 498.17 498.23 66.7K
15:16 498.23 498.24 498.20 498.22 46.7K
15:17 498.22 498.23 498.22 498.22 59.2K
15:18 498.21 498.26 498.21 498.21 59.5K
15:19 498.20 498.33 498.20 498.33 45.7K
15:20 498.34 498.34 498.31 498.31 41.9K
15:21 498.32 498.32 498.30 498.31 43.3K
15:22 498.31 498.31 498.29 498.29 72.7K
15:23 498.31 498.31 498.28 498.28 66.6K
15:24 498.24 498.24 498.19 498.19 50.4K
15:25 498.15 498.16 498.08 498.16 105.8K
15:26 498.16 498.35 498.16 498.32 169.9K
15:27 498.35 498.35 498.18 498.20 79.9K
15:28 498.19 498.19 498.15 498.16 52.0K
15:29 498.17 498.30 498.17 498.30 71.3K
15:30 498.30 498.30 498.12 498.13 93.8K
15:31 498.12 498.12 497.98 498.01 90.8K
15:32 498.07 498.08 498.07 498.07 59.7K
15:33 498.06 498.06 497.92 497.92 92.6K
15:34 497.92 497.92 497.90 497.91 75.4K
15:35 497.93 498.14 497.93 498.14 118.5K
15:36 498.19 498.32 498.19 498.26 111.4K
15:37 498.23 498.23 498.15 498.15 73.4K
15:38 497.98 498.01 497.96 497.96 90.8K
15:39 497.94 497.95 497.91 497.91 40.1K
15:40 497.83 497.83 497.77 497.81 136.7K
15:41 497.88 498.04 497.88 498.04 99.5K
15:42 498.04 498.05 497.99 497.99 97.0K
15:43 498.04 498.10 498.04 498.10 56.6K
15:44 498.10 498.10 497.98 497.98 98.2K
15:45 497.95 497.97 497.91 497.91 119.0K
15:46 497.84 497.93 497.84 497.93 145.1K
15:47 497.93 498.20 497.93 498.20 150.6K
15:48 498.21 498.26 498.21 498.26 95.4K
15:49 498.27 498.40 498.27 498.40 150.1K
15:50 498.25 498.25 497.60 497.60 614.4K
15:51 497.57 497.64 497.57 497.64 202.4K
15:52 497.61 497.62 497.56 497.56 253.4K
15:53 497.52 497.55 497.52 497.55 329.1K
15:54 497.61 497.73 497.61 497.73 285.1K
15:55 497.74 497.74 497.58 497.58 405.3K
15:56 497.48 497.76 497.48 497.76 587.1K
15:57 497.75 497.82 497.71 497.82 354.8K
15:58 497.82 497.83 497.79 497.83 352.7K
15:59 497.82 497.87 497.82 497.85 722.9K
16:00 497.77 497.77 497.76 497.76 26,858.7K
16:01 497.76 497.76 497.76 497.76 55.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし