S

GSPTXLV
🏛️ カナダ →
564.87
最終更新: 2025-10-06
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
09:30 499.08 500.04 499.08 500.04 2,678.7K
09:31 500.08 500.36 500.08 500.36 165.3K
09:32 500.49 500.49 500.44 500.48 118.0K
09:33 500.45 500.64 500.45 500.58 166.6K
09:34 500.60 500.62 500.53 500.53 108.1K
09:35 500.52 500.52 500.44 500.44 245.2K
09:36 500.45 500.66 500.45 500.66 226.7K
09:37 500.65 500.65 500.55 500.55 117.0K
09:38 500.58 500.58 500.53 500.53 86.4K
09:39 500.50 500.81 500.50 500.81 103.3K
09:40 500.85 501.04 500.85 501.04 122.6K
09:41 501.12 501.30 501.12 501.30 119.1K
09:42 501.24 501.31 501.23 501.31 119.5K
09:43 501.33 501.33 501.09 501.09 92.6K
09:44 501.15 501.15 501.05 501.05 117.7K
09:45 500.94 500.94 500.81 500.81 94.5K
09:46 500.86 501.13 500.86 501.13 94.6K
09:47 501.08 501.08 500.76 500.76 108.8K
09:48 500.78 500.78 500.72 500.73 59.4K
09:49 500.62 500.62 500.38 500.38 84.2K
09:50 500.32 500.33 500.30 500.33 82.9K
09:51 500.36 500.38 500.27 500.38 113.8K
09:52 500.39 500.44 500.39 500.43 71.4K
09:53 500.39 500.41 500.37 500.41 57.5K
09:54 500.36 500.36 500.31 500.36 76.9K
09:55 500.41 500.55 500.41 500.55 74.2K
09:56 500.67 500.67 500.57 500.57 139.2K
09:57 500.70 500.72 500.67 500.67 146.6K
09:58 500.75 500.80 500.73 500.80 84.5K
09:59 500.83 500.87 500.83 500.87 75.9K
10:00 500.77 500.77 500.27 500.27 179.3K
10:01 500.37 500.37 499.74 499.74 158.4K
10:02 499.71 499.71 499.58 499.69 130.1K
10:03 499.77 500.03 499.77 500.03 88.3K
10:04 500.18 500.18 500.01 500.01 72.5K
10:05 499.99 500.12 499.85 500.12 138.1K
10:06 500.20 500.20 500.10 500.10 93.5K
10:07 500.09 500.09 499.95 499.95 89.1K
10:08 499.88 499.88 499.74 499.74 157.3K
10:09 499.75 499.76 499.69 499.76 73.4K
10:10 499.75 499.75 499.58 499.58 145.9K
10:11 499.58 499.67 499.58 499.64 98.3K
10:12 499.63 499.63 499.58 499.61 79.0K
10:13 499.66 499.66 499.53 499.56 79.0K
10:14 499.50 499.54 499.50 499.52 66.6K
10:15 499.50 499.54 499.49 499.49 98.1K
10:16 499.41 499.46 499.35 499.46 89.5K
10:17 499.47 499.47 499.30 499.30 59.8K
10:18 499.32 499.62 499.32 499.62 80.0K
10:19 499.65 499.79 499.65 499.79 84.2K
10:20 499.81 499.95 499.81 499.95 97.6K
10:21 499.93 500.04 499.93 500.04 42.8K
10:22 500.12 500.23 500.12 500.20 84.5K
10:23 500.23 500.32 500.23 500.32 51.6K
10:24 500.33 500.37 500.33 500.36 62.1K
10:25 500.41 500.48 500.41 500.48 91.8K
10:26 500.49 500.53 500.49 500.49 85.6K
10:27 500.41 500.41 500.26 500.26 69.4K
10:28 500.22 500.28 500.16 500.28 79.4K
10:29 500.31 500.40 500.31 500.31 77.2K
10:30 500.36 500.38 500.29 500.29 69.1K
10:31 500.28 500.28 500.22 500.22 60.9K
10:32 500.26 500.26 500.23 500.24 80.1K
10:33 500.22 500.39 500.22 500.39 73.4K
10:34 500.44 500.48 500.44 500.48 77.9K
10:35 500.50 500.52 500.45 500.52 94.8K
10:36 500.61 500.64 500.61 500.64 50.0K
10:37 500.68 500.69 500.62 500.62 69.4K
10:38 500.67 500.67 500.55 500.55 80.5K
10:39 500.54 500.54 500.11 500.11 93.6K
10:40 500.16 500.20 500.14 500.14 46.5K
10:41 500.14 500.23 500.14 500.23 46.2K
10:42 500.20 500.20 500.19 500.19 49.8K
10:43 500.19 500.19 500.15 500.17 65.7K
10:44 500.22 500.29 500.22 500.29 36.3K
10:45 500.23 500.23 500.16 500.16 60.5K
10:46 500.18 500.18 500.05 500.05 136.8K
10:47 500.11 500.11 500.01 500.01 101.3K
10:48 499.97 499.97 499.86 499.86 71.0K
10:49 499.82 499.82 499.81 499.82 57.8K
10:50 499.81 499.90 499.81 499.90 104.4K
10:51 499.95 500.12 499.95 500.12 84.1K
10:52 500.10 500.10 500.04 500.04 59.2K
10:53 500.05 500.05 500.01 500.01 50.4K
10:54 500.04 500.21 500.04 500.21 104.3K
10:55 500.20 500.37 500.20 500.37 83.3K
10:56 500.37 500.46 500.37 500.46 63.8K
10:57 500.52 500.57 500.52 500.56 81.1K
10:58 500.60 500.67 500.60 500.67 90.9K
10:59 500.73 500.83 500.73 500.83 102.8K
11:00 500.85 500.90 500.85 500.87 49.2K
11:01 500.84 500.91 500.79 500.91 88.1K
11:02 500.93 500.93 500.86 500.86 81.2K
11:03 500.83 500.83 500.78 500.78 44.2K
11:04 500.76 500.77 500.76 500.77 48.9K
11:05 500.82 500.87 500.82 500.84 59.6K
11:06 500.88 500.97 500.88 500.97 65.7K
11:07 501.00 501.01 500.95 500.95 58.0K
11:08 500.87 500.97 500.87 500.97 75.1K
11:09 500.90 500.90 500.83 500.83 64.6K
11:10 500.85 500.87 500.70 500.70 61.3K
11:11 500.69 500.70 500.66 500.66 57.7K
11:12 500.50 500.50 500.44 500.44 66.5K
11:13 500.42 500.42 500.36 500.40 44.7K
11:14 500.40 500.44 500.35 500.35 64.1K
11:15 500.32 500.32 500.30 500.30 95.5K
11:16 500.34 500.36 500.29 500.29 41.7K
11:17 500.27 500.27 500.05 500.05 56.9K
11:18 499.96 499.96 499.77 499.79 122.5K
11:19 499.79 499.88 499.79 499.88 76.2K
11:20 499.89 500.03 499.89 500.03 45.9K
11:21 500.02 500.05 500.02 500.05 63.9K
11:22 500.06 500.08 499.96 499.96 44.3K
11:23 499.90 499.90 499.87 499.87 62.5K
11:24 499.86 499.86 499.83 499.84 38.1K
11:25 499.80 499.83 499.79 499.82 53.4K
11:26 499.78 499.79 499.72 499.72 110.0K
11:27 499.70 499.70 499.61 499.64 61.4K
11:28 499.71 499.84 499.71 499.84 82.4K
11:29 499.82 499.84 499.76 499.84 54.3K
11:30 499.91 499.94 499.90 499.90 78.8K
11:31 499.83 499.98 499.81 499.98 94.6K
11:32 499.95 500.02 499.95 500.02 50.3K
11:33 500.02 500.04 499.95 499.95 99.8K
11:34 499.90 499.90 499.68 499.68 105.4K
11:35 499.56 499.56 499.42 499.42 81.6K
11:36 499.43 499.43 499.40 499.43 54.2K
11:37 499.48 499.49 499.46 499.49 52.5K
11:38 499.52 499.65 499.52 499.65 136.6K
11:39 499.68 499.93 499.68 499.93 86.9K
11:40 499.96 500.06 499.96 500.06 52.5K
11:41 500.09 500.10 499.98 499.98 56.6K
11:42 499.98 499.98 499.91 499.96 61.6K
11:43 500.00 500.02 500.00 500.02 54.2K
11:44 500.02 500.03 500.00 500.03 40.0K
11:45 500.08 500.11 500.08 500.10 53.6K
11:46 500.13 500.18 500.13 500.18 61.7K
11:47 500.25 500.27 500.25 500.25 68.0K
11:48 500.24 500.24 500.13 500.13 62.1K
11:49 500.11 500.11 500.04 500.05 65.3K
11:50 500.06 500.06 499.89 499.89 53.1K
11:51 499.93 499.94 499.92 499.92 64.5K
11:52 499.73 499.73 499.65 499.65 74.8K
11:53 499.66 499.69 499.66 499.69 31.0K
11:54 499.69 499.69 499.66 499.67 35.7K
11:55 499.59 499.61 499.59 499.59 54.2K
11:56 499.57 499.60 499.57 499.59 56.5K
11:57 499.56 499.56 499.51 499.51 55.2K
11:58 499.52 499.57 499.52 499.57 160.1K
11:59 499.53 499.53 499.49 499.49 52.2K
12:00 499.48 499.60 499.48 499.60 71.9K
12:01 499.63 499.74 499.63 499.74 75.1K
12:02 499.77 499.87 499.77 499.87 69.0K
12:03 499.87 499.96 499.87 499.96 23.6K
12:04 499.85 499.85 499.75 499.75 45.8K
12:05 499.74 499.75 499.69 499.69 41.9K
12:06 499.73 499.75 499.72 499.72 45.3K
12:07 499.70 499.70 499.68 499.69 57.1K
12:08 499.67 499.67 499.58 499.58 57.4K
12:09 499.59 499.59 499.56 499.58 43.3K
12:10 499.59 499.62 499.59 499.61 30.8K
12:11 499.59 499.60 499.57 499.60 43.8K
12:12 499.59 499.59 499.55 499.58 35.6K
12:13 499.59 499.64 499.59 499.64 27.5K
12:14 499.61 499.64 499.61 499.64 47.2K
12:15 499.68 499.80 499.68 499.80 62.2K
12:16 499.82 499.85 499.82 499.85 47.6K
12:17 499.86 499.90 499.86 499.88 33.2K
12:18 499.91 499.91 499.90 499.91 45.2K
12:19 499.89 499.91 499.85 499.85 52.4K
12:20 499.78 499.79 499.71 499.71 70.4K
12:21 499.70 499.70 499.66 499.68 37.9K
12:22 499.69 499.69 499.57 499.57 52.8K
12:23 499.50 499.50 499.44 499.44 67.8K
12:24 499.43 499.45 499.43 499.45 52.2K
12:25 499.44 499.45 499.44 499.44 23.9K
12:26 499.43 499.43 499.36 499.36 50.7K
12:27 499.33 499.35 499.32 499.35 27.9K
12:28 499.36 499.36 499.29 499.29 57.4K
12:29 499.26 499.36 499.26 499.36 65.0K
12:30 499.35 499.40 499.34 499.40 29.7K
12:31 499.44 499.44 499.39 499.39 48.1K
12:32 499.38 499.42 499.38 499.38 41.5K
12:33 499.32 499.35 499.30 499.35 52.8K
12:34 499.37 499.37 499.30 499.30 48.6K
12:35 499.30 499.33 499.29 499.29 66.0K
12:36 499.29 499.32 499.29 499.32 32.9K
12:37 499.26 499.28 499.26 499.27 72.3K
12:38 499.26 499.26 499.16 499.18 42.9K
12:39 499.18 499.18 499.15 499.18 37.4K
12:40 499.15 499.15 499.14 499.15 45.8K
12:41 499.18 499.18 499.09 499.09 47.8K
12:42 499.10 499.10 499.09 499.09 33.8K
12:43 499.08 499.08 498.97 498.97 55.5K
12:44 498.97 498.98 498.96 498.98 40.1K
12:45 498.98 498.98 498.90 498.90 36.0K
12:46 498.89 498.89 498.77 498.77 53.3K
12:47 498.76 498.76 498.71 498.71 57.5K
12:48 498.75 498.76 498.73 498.76 35.1K
12:49 498.80 498.84 498.80 498.82 68.1K
12:50 498.81 498.81 498.76 498.78 33.9K
12:51 498.79 498.80 498.78 498.80 41.7K
12:52 498.79 498.90 498.79 498.90 56.9K
12:53 498.90 498.96 498.90 498.96 32.5K
12:54 498.96 498.96 498.93 498.94 39.2K
12:55 498.93 498.99 498.90 498.99 43.0K
12:56 499.04 499.08 499.04 499.07 37.7K
12:57 499.09 499.09 499.06 499.06 41.7K
12:58 499.05 499.05 499.00 499.00 49.9K
12:59 499.01 499.06 499.01 499.06 50.2K
13:00 499.11 499.12 499.11 499.12 21.1K
13:01 499.13 499.22 499.13 499.22 107.4K
13:02 499.23 499.32 499.23 499.32 64.5K
13:03 499.34 499.36 499.34 499.35 32.0K
13:04 499.36 499.40 499.36 499.40 24.6K
13:05 499.38 499.48 499.36 499.48 73.5K
13:06 499.48 499.59 499.48 499.59 49.6K
13:07 499.60 499.60 499.60 499.60 61.5K
13:08 499.61 499.68 499.61 499.68 73.4K
13:09 499.71 499.74 499.71 499.71 77.9K
13:10 499.73 499.80 499.73 499.79 32.1K
13:11 499.79 499.79 499.75 499.76 68.6K
13:12 499.75 499.75 499.60 499.60 69.6K
13:13 499.59 499.59 499.56 499.56 62.2K
13:14 499.63 499.63 499.61 499.61 116.1K
13:15 499.57 499.57 499.51 499.51 56.8K
13:16 499.52 499.53 499.52 499.53 31.4K
13:17 499.55 499.59 499.55 499.56 33.9K
13:18 499.59 499.60 499.57 499.58 60.5K
13:19 499.59 499.60 499.58 499.58 43.6K
13:20 499.51 499.51 499.49 499.50 52.2K
13:21 499.50 499.50 499.46 499.46 39.3K
13:22 499.48 499.48 499.43 499.46 62.1K
13:23 499.46 499.47 499.45 499.45 30.3K
13:24 499.46 499.51 499.46 499.51 35.6K
13:25 499.50 499.56 499.50 499.56 50.3K
13:26 499.58 499.64 499.58 499.63 39.6K
13:27 499.62 499.65 499.62 499.65 25.1K
13:28 499.66 499.75 499.66 499.75 38.0K
13:29 499.79 499.85 499.79 499.85 43.9K
13:30 499.87 499.87 499.82 499.82 65.5K
13:31 499.76 499.88 499.75 499.88 61.1K
13:32 499.90 499.91 499.90 499.91 11.5K
13:33 499.92 499.95 499.92 499.95 41.0K
13:34 499.92 499.92 499.87 499.87 55.4K
13:35 499.87 499.87 499.81 499.81 57.9K
13:36 499.75 499.76 499.74 499.74 70.3K
13:37 499.70 499.70 499.66 499.69 49.1K
13:38 499.67 499.67 499.59 499.59 46.2K
13:39 499.61 499.61 499.59 499.59 40.4K
13:40 499.57 499.57 499.38 499.38 76.6K
13:41 499.37 499.37 499.35 499.35 45.7K
13:42 499.35 499.42 499.35 499.42 39.2K
13:43 499.45 499.49 499.45 499.49 42.9K
13:44 499.51 499.51 499.49 499.50 50.3K
13:45 499.50 499.65 499.50 499.65 60.1K
13:46 499.73 499.79 499.73 499.76 46.2K
13:47 499.74 499.76 499.74 499.76 43.7K
13:48 499.80 499.80 499.80 499.80 46.5K
13:49 499.78 499.78 499.73 499.75 60.8K
13:50 499.74 499.74 499.64 499.64 55.2K
13:51 499.65 499.66 499.65 499.66 40.2K
13:52 499.71 499.74 499.71 499.74 46.3K
13:53 499.75 499.75 499.72 499.72 25.7K
13:54 499.75 499.75 499.73 499.74 42.5K
13:55 499.75 499.75 499.74 499.75 53.4K
13:56 499.77 499.79 499.77 499.79 37.1K
13:57 499.80 499.82 499.79 499.82 50.1K
13:58 499.82 499.84 499.82 499.84 50.2K
13:59 499.83 499.84 499.81 499.84 42.0K
14:00 499.82 499.82 499.80 499.82 60.9K
14:01 499.83 499.83 499.78 499.78 56.8K
14:02 499.79 499.79 499.74 499.75 62.9K
14:03 499.76 499.80 499.76 499.80 41.8K
14:04 499.82 499.82 499.74 499.74 39.7K
14:05 499.76 499.76 499.74 499.75 60.5K
14:06 499.77 499.82 499.76 499.76 47.7K
14:07 499.77 499.83 499.77 499.82 37.7K
14:08 499.77 499.77 499.74 499.74 58.0K
14:09 499.76 499.76 499.72 499.74 41.5K
14:10 499.78 499.93 499.77 499.93 105.5K
14:11 499.92 499.92 499.91 499.91 22.5K
14:12 499.92 499.94 499.92 499.93 35.3K
14:13 499.92 499.94 499.92 499.94 45.5K
14:14 499.93 499.93 499.87 499.87 56.1K
14:15 499.86 499.91 499.86 499.91 57.9K
14:16 499.92 499.96 499.92 499.96 33.1K
14:17 499.97 499.97 499.96 499.96 67.8K
14:18 499.94 499.97 499.94 499.97 51.8K
14:19 499.97 499.97 499.92 499.92 184.9K
14:20 499.92 499.92 499.90 499.90 56.2K
14:21 499.90 499.90 499.88 499.88 157.4K
14:22 499.88 499.90 499.88 499.90 54.4K
14:23 499.89 499.90 499.80 499.80 76.1K
14:24 499.80 499.80 499.77 499.79 37.8K
14:25 499.82 499.88 499.82 499.88 59.6K
14:26 499.86 499.88 499.86 499.88 61.0K
14:27 499.89 499.93 499.89 499.93 44.5K
14:28 499.97 499.97 499.96 499.96 50.3K
14:29 499.96 500.00 499.96 500.00 36.6K
14:30 500.01 500.01 499.97 499.97 94.0K
14:31 499.96 499.96 499.81 499.81 66.5K
14:32 499.81 499.85 499.81 499.85 71.0K
14:33 499.84 499.90 499.84 499.90 188.7K
14:34 499.88 499.92 499.88 499.92 41.6K
14:35 499.92 499.92 499.86 499.86 69.3K
14:36 499.84 499.84 499.81 499.81 31.8K
14:37 499.77 499.77 499.66 499.66 46.6K
14:38 499.67 499.69 499.67 499.69 51.7K
14:39 499.66 499.66 499.58 499.58 50.4K
14:40 499.57 499.57 499.53 499.54 40.4K
14:41 499.53 499.54 499.53 499.54 74.1K
14:42 499.61 499.68 499.61 499.68 66.9K
14:43 499.68 499.82 499.68 499.81 65.4K
14:44 499.83 499.95 499.83 499.95 58.7K
14:45 499.96 500.01 499.96 500.01 55.0K
14:46 500.00 500.00 499.95 499.95 55.9K
14:47 499.91 499.91 499.85 499.85 60.4K
14:48 499.87 499.91 499.87 499.91 41.5K
14:49 499.92 499.93 499.90 499.90 40.2K
14:50 499.88 499.92 499.88 499.88 62.6K
14:51 499.90 499.90 499.86 499.86 39.1K
14:52 499.83 499.83 499.70 499.70 59.1K
14:53 499.72 499.72 499.61 499.61 38.7K
14:54 499.62 499.62 499.53 499.53 37.6K
14:55 499.51 499.51 499.46 499.46 48.4K
14:56 499.45 499.45 499.39 499.39 80.7K
14:57 499.37 499.37 499.35 499.35 57.8K
14:58 499.35 499.35 499.30 499.30 47.9K
14:59 499.29 499.36 499.29 499.36 54.6K
15:00 499.35 499.35 499.32 499.32 49.0K
15:01 499.30 499.30 499.19 499.19 95.8K
15:02 499.11 499.11 499.08 499.08 54.0K
15:03 499.07 499.13 499.05 499.13 93.9K
15:04 499.17 499.23 499.17 499.22 84.2K
15:05 499.22 499.22 499.15 499.15 65.2K
15:06 499.14 499.14 499.04 499.06 63.8K
15:07 499.06 499.06 498.97 498.97 90.0K
15:08 499.00 499.00 499.00 499.00 58.3K
15:09 498.98 499.03 498.98 499.03 79.5K
15:10 499.02 499.02 498.92 498.94 85.6K
15:11 498.99 499.01 498.99 499.01 43.8K
15:12 499.03 499.03 498.99 498.99 54.5K
15:13 498.98 499.02 498.96 498.99 68.2K
15:14 498.96 499.01 498.96 498.99 66.3K
15:15 499.02 499.07 499.02 499.07 75.0K
15:16 499.02 499.02 498.99 499.01 61.7K
15:17 499.05 499.05 498.97 498.97 105.8K
15:18 498.92 498.92 498.85 498.85 75.3K
15:19 498.81 498.82 498.81 498.82 74.4K
15:20 498.83 498.83 498.71 498.71 161.9K
15:21 498.71 498.71 498.66 498.66 76.1K
15:22 498.62 498.62 498.48 498.48 225.8K
15:23 498.51 498.64 498.51 498.64 108.8K
15:24 498.72 498.75 498.68 498.68 84.3K
15:25 498.64 498.64 498.54 498.54 98.2K
15:26 498.58 498.58 498.41 498.41 113.9K
15:27 498.41 498.54 498.41 498.54 125.2K
15:28 498.55 498.55 498.51 498.51 121.1K
15:29 498.49 498.49 498.35 498.35 94.4K
15:30 498.27 498.27 498.19 498.21 228.3K
15:31 498.21 498.21 498.15 498.19 152.8K
15:32 498.17 498.17 498.16 498.16 132.0K
15:33 498.15 498.30 498.15 498.30 93.8K
15:34 498.28 498.30 498.27 498.30 62.0K
15:35 498.26 498.27 498.21 498.21 142.3K
15:36 498.21 498.21 498.16 498.16 78.6K
15:37 498.15 498.16 498.15 498.15 102.1K
15:38 498.13 498.21 498.13 498.21 113.3K
15:39 498.18 498.34 498.18 498.34 147.0K
15:40 498.43 498.64 498.43 498.60 183.5K
15:41 498.60 498.63 498.60 498.60 128.7K
15:42 498.59 498.59 498.55 498.55 98.2K
15:43 498.54 498.57 498.50 498.57 124.3K
15:44 498.58 498.58 498.44 498.44 137.7K
15:45 498.41 498.41 498.28 498.28 199.5K
15:46 498.26 498.42 498.26 498.42 186.1K
15:47 498.41 498.48 498.41 498.48 492.1K
15:48 498.53 498.54 498.44 498.44 204.5K
15:49 498.46 498.61 498.46 498.61 209.7K
15:50 498.72 499.14 498.72 499.14 685.4K
15:51 499.17 499.17 499.10 499.10 294.3K
15:52 499.10 499.10 499.02 499.02 244.8K
15:53 499.14 499.20 499.14 499.20 333.3K
15:54 499.25 499.25 499.14 499.14 325.5K
15:55 499.20 499.26 499.16 499.16 479.4K
15:56 499.08 499.13 499.08 499.08 755.8K
15:57 499.10 499.14 499.10 499.10 492.7K
15:58 499.06 499.06 498.96 498.96 692.1K
15:59 498.92 498.94 498.87 498.94 1,212.4K
16:00 499.02 499.02 499.02 499.02 51,443.9K
16:01 499.02 499.02 499.02 499.02 48.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし