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
09:30 503.82 503.97 503.67 503.67 6,071.2K
09:31 503.52 503.52 503.39 503.39 355.8K
09:32 503.49 503.49 502.99 502.99 204.6K
09:33 502.71 502.71 502.50 502.67 301.0K
09:34 502.68 502.68 502.54 502.54 204.9K
09:35 502.24 502.24 501.76 501.76 191.6K
09:36 501.72 501.73 501.62 501.73 194.0K
09:37 501.70 501.70 501.42 501.54 198.8K
09:38 501.50 501.61 501.50 501.60 217.5K
09:39 501.49 501.49 501.42 501.42 128.8K
09:40 501.41 501.54 501.41 501.51 197.9K
09:41 501.55 501.61 501.48 501.61 116.2K
09:42 501.63 501.69 501.61 501.69 153.3K
09:43 501.86 501.93 501.86 501.91 172.8K
09:44 501.92 502.13 501.92 502.13 127.9K
09:45 502.13 502.34 502.13 502.25 143.9K
09:46 502.25 502.42 502.18 502.42 142.2K
09:47 502.39 502.39 502.28 502.28 98.8K
09:48 502.37 502.37 502.33 502.37 290.1K
09:49 502.30 502.42 502.30 502.41 109.3K
09:50 502.40 502.59 502.40 502.59 185.2K
09:51 502.66 502.80 502.66 502.80 89.6K
09:52 502.80 502.88 502.80 502.84 95.9K
09:53 502.85 503.03 502.85 503.03 179.8K
09:54 503.06 503.09 503.05 503.07 112.5K
09:55 503.04 503.04 502.95 502.95 103.0K
09:56 502.93 502.99 502.93 502.99 60.3K
09:57 503.04 503.24 503.04 503.24 142.0K
09:58 503.31 503.41 503.31 503.41 96.1K
09:59 503.42 503.42 503.39 503.42 80.2K
10:00 503.21 503.21 502.49 502.57 296.4K
10:01 502.50 502.65 502.50 502.65 100.2K
10:02 502.82 502.82 502.75 502.77 134.7K
10:03 502.79 502.84 502.66 502.66 91.0K
10:04 502.64 502.64 502.40 502.40 89.4K
10:05 502.37 502.37 502.11 502.11 123.2K
10:06 502.17 502.33 502.17 502.32 170.5K
10:07 502.26 502.26 502.11 502.14 165.5K
10:08 502.27 502.39 502.27 502.39 93.0K
10:09 502.35 502.36 502.33 502.35 133.7K
10:10 502.38 502.48 502.38 502.41 106.0K
10:11 502.35 502.37 502.35 502.37 62.0K
10:12 502.40 502.45 502.37 502.37 85.0K
10:13 502.42 502.42 502.37 502.37 68.8K
10:14 502.33 502.42 502.33 502.39 127.3K
10:15 502.36 502.43 502.36 502.41 76.1K
10:16 502.42 502.42 502.22 502.22 59.4K
10:17 502.23 502.23 502.16 502.16 140.3K
10:18 502.22 502.30 502.22 502.29 80.8K
10:19 502.33 502.36 502.31 502.31 78.0K
10:20 502.38 502.41 502.23 502.23 109.0K
10:21 502.20 502.30 502.20 502.30 78.0K
10:22 502.46 502.64 502.46 502.60 110.0K
10:23 502.62 502.69 502.62 502.69 46.0K
10:24 502.78 502.94 502.78 502.93 68.3K
10:25 502.92 502.96 502.91 502.91 55.9K
10:26 502.81 502.81 502.79 502.81 66.9K
10:27 502.75 502.76 502.71 502.71 57.3K
10:28 502.70 502.72 502.70 502.72 43.8K
10:29 502.76 502.76 502.59 502.59 69.4K
10:30 502.55 502.64 502.55 502.60 74.7K
10:31 502.60 502.62 502.54 502.54 45.7K
10:32 502.51 502.51 502.38 502.38 114.6K
10:33 502.41 502.51 502.41 502.48 66.0K
10:34 502.49 502.54 502.49 502.54 54.2K
10:35 502.57 502.57 502.54 502.56 67.9K
10:36 502.55 502.55 502.42 502.51 159.1K
10:37 502.54 502.62 502.54 502.62 53.8K
10:38 502.66 502.72 502.64 502.71 65.7K
10:39 502.62 502.62 502.53 502.53 73.8K
10:40 502.52 502.57 502.52 502.57 42.7K
10:41 502.56 502.61 502.56 502.59 55.8K
10:42 502.59 502.70 502.59 502.63 158.4K
10:43 502.61 502.61 502.54 502.54 76.2K
10:44 502.55 502.55 502.51 502.53 47.2K
10:45 502.52 502.52 502.44 502.44 48.8K
10:46 502.36 502.42 502.36 502.42 61.9K
10:47 502.42 502.46 502.42 502.46 62.5K
10:48 502.53 502.57 502.53 502.53 67.8K
10:49 502.52 502.60 502.52 502.58 50.9K
10:50 502.61 502.63 502.55 502.55 58.1K
10:51 502.58 502.59 502.58 502.59 47.3K
10:52 502.62 502.72 502.62 502.72 100.0K
10:53 502.72 502.72 502.19 502.19 248.4K
10:54 501.98 501.98 501.75 501.75 240.9K
10:55 501.68 501.98 501.68 501.98 106.9K
10:56 501.91 502.06 501.84 502.06 79.4K
10:57 502.00 502.02 501.94 502.00 47.2K
10:58 501.99 502.04 501.99 502.00 58.8K
10:59 501.99 502.12 501.99 502.12 91.8K
11:00 502.16 502.16 502.01 502.01 119.8K
11:01 502.01 502.01 501.96 501.97 88.0K
11:02 501.94 501.98 501.92 501.98 87.7K
11:03 501.93 501.94 501.86 501.86 107.0K
11:04 501.98 502.12 501.98 502.12 59.8K
11:05 502.22 502.29 502.20 502.29 77.6K
11:06 502.28 502.41 502.28 502.41 45.0K
11:07 502.42 502.60 502.42 502.60 80.2K
11:08 502.63 502.70 502.63 502.70 70.8K
11:09 502.71 502.74 502.70 502.73 44.9K
11:10 502.70 502.70 502.45 502.45 122.6K
11:11 502.48 502.51 502.48 502.50 38.9K
11:12 502.54 502.54 502.51 502.51 39.3K
11:13 502.51 502.51 502.38 502.38 57.6K
11:14 502.36 502.36 502.16 502.16 61.8K
11:15 502.16 502.16 502.07 502.09 48.0K
11:16 502.05 502.17 502.05 502.16 58.7K
11:17 502.18 502.26 502.18 502.26 46.2K
11:18 502.30 502.48 502.30 502.46 79.5K
11:19 502.45 502.56 502.42 502.56 85.6K
11:20 502.45 502.58 502.45 502.58 77.5K
11:21 502.60 502.61 502.49 502.49 62.0K
11:22 502.48 502.48 502.37 502.39 66.4K
11:23 502.36 502.45 502.36 502.42 71.3K
11:24 502.44 502.44 502.26 502.26 63.0K
11:25 502.15 502.16 502.12 502.16 85.5K
11:26 502.11 502.11 502.02 502.02 70.8K
11:27 501.98 502.05 501.97 502.03 54.7K
11:28 501.98 501.99 501.95 501.99 55.2K
11:29 501.96 501.99 501.96 501.99 29.6K
11:30 502.00 502.23 502.00 502.23 65.1K
11:31 502.23 502.31 502.23 502.30 61.8K
11:32 502.29 502.31 502.29 502.30 42.8K
11:33 502.26 502.26 502.22 502.26 46.2K
11:34 502.27 502.44 502.27 502.44 62.5K
11:35 502.42 502.46 502.39 502.39 68.8K
11:36 502.37 502.42 502.37 502.42 50.4K
11:37 502.40 502.40 502.38 502.38 37.8K
11:38 502.42 502.45 502.42 502.42 60.1K
11:39 502.39 502.42 502.39 502.41 30.3K
11:40 502.40 502.42 502.40 502.42 41.3K
11:41 502.45 502.45 502.42 502.42 56.5K
11:42 502.37 502.37 502.27 502.27 54.4K
11:43 502.27 502.27 502.14 502.23 103.2K
11:44 502.25 502.30 502.25 502.28 45.3K
11:45 502.25 502.25 502.23 502.24 32.8K
11:46 502.23 502.26 502.21 502.21 75.2K
11:47 502.17 502.17 502.11 502.11 43.1K
11:48 502.12 502.13 502.07 502.13 81.6K
11:49 502.10 502.10 502.08 502.09 58.7K
11:50 502.11 502.16 502.11 502.16 73.6K
11:51 502.18 502.20 502.15 502.15 57.8K
11:52 502.14 502.14 502.12 502.13 39.8K
11:53 502.13 502.19 502.12 502.19 49.6K
11:54 502.20 502.20 502.12 502.12 63.5K
11:55 502.16 502.16 502.12 502.12 55.2K
11:56 502.12 502.22 502.12 502.22 77.4K
11:57 502.20 502.20 502.19 502.20 36.3K
11:58 502.20 502.25 502.13 502.24 113.6K
11:59 502.23 502.24 502.18 502.18 39.5K
12:00 502.15 502.15 502.05 502.08 55.3K
12:01 502.07 502.14 502.07 502.14 59.3K
12:02 502.12 502.12 502.07 502.09 41.3K
12:03 502.11 502.21 502.11 502.21 57.7K
12:04 502.20 502.30 502.20 502.30 44.7K
12:05 502.29 502.29 502.20 502.20 36.8K
12:06 502.26 502.29 502.26 502.29 53.8K
12:07 502.28 502.46 502.28 502.45 122.7K
12:08 502.41 502.46 502.41 502.45 61.4K
12:09 502.51 502.52 502.48 502.48 77.0K
12:10 502.48 502.48 502.40 502.40 32.9K
12:11 502.36 502.36 502.29 502.32 64.3K
12:12 502.33 502.43 502.33 502.42 56.3K
12:13 502.42 502.48 502.42 502.48 38.4K
12:14 502.48 502.49 502.47 502.48 42.8K
12:15 502.49 502.51 502.47 502.47 38.8K
12:16 502.46 502.51 502.46 502.51 83.6K
12:17 502.50 502.50 502.35 502.40 51.2K
12:18 502.40 502.40 502.26 502.30 86.0K
12:19 502.29 502.37 502.29 502.37 32.9K
12:20 502.52 502.58 502.52 502.58 202.2K
12:21 502.59 502.59 502.55 502.57 46.8K
12:22 502.72 502.73 502.70 502.70 112.9K
12:23 502.68 502.68 502.54 502.54 55.2K
12:24 502.54 502.54 502.49 502.49 44.0K
12:25 502.43 502.44 502.41 502.41 34.6K
12:26 502.40 502.40 502.37 502.37 48.0K
12:27 502.35 502.39 502.35 502.38 43.4K
12:28 502.36 502.38 502.36 502.38 54.8K
12:29 502.38 502.45 502.38 502.45 56.0K
12:30 502.41 502.41 502.36 502.36 179.8K
12:31 502.37 502.41 502.37 502.41 46.5K
12:32 502.42 502.44 502.42 502.42 44.8K
12:33 502.37 502.37 502.28 502.28 88.6K
12:34 502.28 502.28 502.19 502.19 121.3K
12:35 502.20 502.25 502.20 502.25 114.3K
12:36 502.24 502.35 502.24 502.35 73.9K
12:37 502.36 502.36 502.24 502.24 67.4K
12:38 502.26 502.29 502.23 502.26 82.8K
12:39 502.21 502.23 502.20 502.20 140.1K
12:40 502.20 502.23 502.20 502.23 37.0K
12:41 502.21 502.24 502.21 502.24 121.5K
12:42 502.19 502.19 502.19 502.19 64.9K
12:43 502.20 502.20 502.13 502.13 83.8K
12:44 502.12 502.14 502.09 502.09 55.3K
12:45 502.08 502.14 502.08 502.14 46.7K
12:46 502.18 502.22 502.18 502.20 64.7K
12:47 502.20 502.20 502.19 502.19 34.8K
12:48 502.17 502.21 502.17 502.21 64.2K
12:49 502.23 502.27 502.23 502.27 33.9K
12:50 502.29 502.31 502.29 502.30 46.4K
12:51 502.28 502.28 502.18 502.18 51.7K
12:52 502.19 502.20 502.18 502.20 50.5K
12:53 502.20 502.26 502.20 502.26 46.0K
12:54 502.28 502.30 502.26 502.30 65.8K
12:55 502.30 502.33 502.30 502.30 58.4K
12:56 502.29 502.35 502.29 502.35 51.3K
12:57 502.36 502.40 502.36 502.40 39.9K
12:58 502.41 502.44 502.41 502.42 32.9K
12:59 502.38 502.38 502.06 502.06 97.8K
13:00 502.04 502.04 502.00 502.00 64.4K
13:01 502.00 502.06 502.00 502.06 54.5K
13:02 502.09 502.10 502.09 502.10 56.7K
13:03 502.10 502.15 502.10 502.14 43.4K
13:04 502.15 502.16 502.15 502.16 54.6K
13:05 502.12 502.12 502.07 502.09 45.3K
13:06 502.12 502.20 502.12 502.19 53.0K
13:07 502.15 502.15 502.09 502.09 71.2K
13:08 502.07 502.13 502.07 502.13 53.7K
13:09 502.16 502.16 502.11 502.11 48.9K
13:10 502.15 502.15 502.11 502.11 50.9K
13:11 502.12 502.12 502.11 502.12 34.5K
13:12 502.11 502.15 502.11 502.15 40.3K
13:13 502.16 502.20 502.16 502.20 29.0K
13:14 502.21 502.28 502.21 502.28 44.0K
13:15 502.29 502.33 502.29 502.32 63.0K
13:16 502.34 502.37 502.34 502.37 70.8K
13:17 502.34 502.34 502.32 502.32 66.0K
13:18 502.30 502.30 502.23 502.23 45.9K
13:19 502.23 502.23 502.21 502.22 50.7K
13:20 502.26 502.26 502.23 502.23 69.3K
13:21 502.20 502.22 502.20 502.22 56.0K
13:22 502.25 502.30 502.25 502.30 45.0K
13:23 502.30 502.35 502.30 502.35 51.8K
13:24 502.32 502.36 502.32 502.36 246.6K
13:25 502.47 502.51 502.46 502.51 123.9K
13:26 502.50 502.54 502.50 502.54 43.9K
13:27 502.55 502.55 502.51 502.51 48.0K
13:28 502.50 502.50 502.45 502.45 75.1K
13:29 502.46 502.46 502.41 502.41 42.5K
13:30 502.40 502.42 502.39 502.39 34.7K
13:31 502.39 502.42 502.39 502.42 59.7K
13:32 502.41 502.44 502.41 502.44 100.6K
13:33 502.46 502.46 502.44 502.45 89.8K
13:34 502.45 502.45 502.43 502.45 49.1K
13:35 502.45 502.52 502.45 502.52 73.0K
13:36 502.50 502.50 502.49 502.50 36.2K
13:37 502.51 502.56 502.51 502.56 47.9K
13:38 502.52 502.52 502.48 502.48 52.4K
13:39 502.46 502.47 502.42 502.42 79.0K
13:40 502.41 502.43 502.41 502.43 66.9K
13:41 502.42 502.42 502.29 502.29 66.5K
13:42 502.28 502.31 502.28 502.28 60.7K
13:43 502.28 502.28 502.23 502.23 62.7K
13:44 502.21 502.25 502.21 502.25 77.4K
13:45 502.27 502.27 502.25 502.26 64.5K
13:46 502.25 502.28 502.25 502.28 48.6K
13:47 502.28 502.32 502.28 502.32 75.4K
13:48 502.35 502.35 502.33 502.33 141.8K
13:49 502.37 502.42 502.37 502.39 57.1K
13:50 502.43 502.43 502.38 502.38 78.0K
13:51 502.36 502.36 502.25 502.25 52.2K
13:52 502.26 502.26 502.16 502.16 96.5K
13:53 502.14 502.14 501.93 501.93 103.3K
13:54 501.91 501.99 501.91 501.96 96.7K
13:55 501.97 501.97 501.92 501.95 47.4K
13:56 501.93 501.93 501.78 501.78 61.6K
13:57 501.78 501.78 501.69 501.69 90.2K
13:58 501.64 501.64 501.43 501.43 171.4K
13:59 501.44 501.46 501.42 501.42 74.4K
14:00 501.41 501.51 501.39 501.51 111.2K
14:01 501.50 501.50 501.40 501.40 75.3K
14:02 501.43 501.43 501.32 501.32 53.5K
14:03 501.35 501.39 501.33 501.38 101.7K
14:04 501.40 501.40 501.29 501.31 70.9K
14:05 501.29 501.30 501.28 501.30 58.7K
14:06 501.43 501.43 501.42 501.43 52.0K
14:07 501.53 501.60 501.51 501.60 57.7K
14:08 501.61 501.75 501.61 501.75 70.9K
14:09 501.77 501.77 501.75 501.77 40.0K
14:10 501.77 501.85 501.77 501.84 49.2K
14:11 501.81 501.81 501.75 501.76 86.5K
14:12 501.81 501.81 501.76 501.76 64.6K
14:13 501.77 501.77 501.75 501.75 46.7K
14:14 501.78 501.92 501.78 501.92 91.8K
14:15 501.94 501.96 501.92 501.92 49.8K
14:16 501.92 501.92 501.87 501.87 52.9K
14:17 501.81 501.81 501.76 501.76 60.8K
14:18 501.74 501.74 501.69 501.70 49.3K
14:19 501.68 501.69 501.67 501.67 48.5K
14:20 501.65 501.66 501.65 501.66 43.6K
14:21 501.67 501.69 501.66 501.69 112.4K
14:22 501.64 501.64 501.61 501.61 57.2K
14:23 501.60 501.60 501.55 501.55 109.9K
14:24 501.53 501.53 501.49 501.49 59.8K
14:25 501.49 501.56 501.49 501.56 56.3K
14:26 501.56 501.59 501.56 501.59 84.4K
14:27 501.59 501.59 501.54 501.56 71.5K
14:28 501.56 501.56 501.52 501.52 45.2K
14:29 501.53 501.53 501.41 501.41 71.8K
14:30 501.35 501.35 501.25 501.25 146.7K
14:31 501.23 501.23 501.20 501.20 85.9K
14:32 501.23 501.34 501.23 501.34 88.0K
14:33 501.36 501.42 501.35 501.42 49.6K
14:34 501.47 501.56 501.47 501.56 67.8K
14:35 501.66 501.67 501.65 501.67 74.0K
14:36 501.69 501.71 501.65 501.65 63.2K
14:37 501.66 501.66 501.66 501.66 34.7K
14:38 501.69 501.73 501.69 501.73 76.8K
14:39 501.71 501.78 501.71 501.77 45.5K
14:40 501.78 501.83 501.78 501.83 44.0K
14:41 501.82 501.82 501.81 501.81 64.9K
14:42 501.74 501.74 501.67 501.69 86.1K
14:43 501.66 501.66 501.64 501.65 28.0K
14:44 501.66 501.68 501.66 501.67 77.5K
14:45 501.68 501.73 501.68 501.73 47.5K
14:46 501.72 501.72 501.64 501.64 48.6K
14:47 501.67 501.67 501.64 501.65 38.5K
14:48 501.73 501.78 501.73 501.78 62.4K
14:49 501.79 501.80 501.79 501.80 53.0K
14:50 501.81 501.81 501.80 501.80 35.5K
14:51 501.77 501.79 501.77 501.79 70.8K
14:52 501.79 501.79 501.75 501.75 64.0K
14:53 501.77 501.77 501.62 501.62 69.2K
14:54 501.59 501.60 501.58 501.58 63.4K
14:55 501.56 501.57 501.55 501.55 31.4K
14:56 501.59 501.61 501.59 501.61 48.1K
14:57 501.61 501.61 501.60 501.61 38.2K
14:58 501.64 501.64 501.63 501.63 31.6K
14:59 501.62 501.62 501.53 501.53 54.5K
15:00 501.53 501.53 501.51 501.51 49.3K
15:01 501.49 501.49 501.45 501.45 48.4K
15:02 501.39 501.45 501.39 501.45 81.2K
15:03 501.47 501.49 501.47 501.47 33.7K
15:04 501.47 501.47 501.45 501.47 61.1K
15:05 501.50 501.53 501.50 501.53 48.5K
15:06 501.55 501.61 501.54 501.54 87.7K
15:07 501.55 501.59 501.55 501.58 42.0K
15:08 501.59 501.72 501.59 501.72 74.0K
15:09 501.71 501.73 501.71 501.72 60.2K
15:10 501.68 501.79 501.68 501.79 77.5K
15:11 501.81 501.81 501.74 501.74 287.7K
15:12 501.71 501.71 501.66 501.66 51.2K
15:13 501.69 501.69 501.65 501.65 68.0K
15:14 501.60 501.61 501.53 501.53 80.8K
15:15 501.50 501.50 501.36 501.36 356.8K
15:16 501.37 501.39 501.35 501.35 97.4K
15:17 501.36 501.36 501.27 501.27 183.7K
15:18 501.28 501.30 501.27 501.29 49.3K
15:19 501.35 501.37 501.28 501.28 95.0K
15:20 501.28 501.34 501.28 501.32 70.5K
15:21 501.32 501.41 501.32 501.41 95.3K
15:22 501.37 501.37 501.35 501.35 74.9K
15:23 501.37 501.41 501.37 501.41 103.5K
15:24 501.40 501.40 501.34 501.34 70.2K
15:25 501.37 501.38 501.37 501.38 80.7K
15:26 501.38 501.47 501.38 501.47 86.3K
15:27 501.50 501.50 501.48 501.48 92.0K
15:28 501.50 501.59 501.50 501.59 160.8K
15:29 501.63 501.72 501.63 501.72 110.7K
15:30 501.77 501.91 501.77 501.91 151.9K
15:31 501.93 501.97 501.91 501.97 135.3K
15:32 502.01 502.15 502.01 502.15 243.8K
15:33 502.13 502.13 502.12 502.12 154.1K
15:34 502.13 502.21 502.13 502.21 238.2K
15:35 502.26 502.26 502.22 502.24 111.6K
15:36 502.27 502.33 502.27 502.33 126.5K
15:37 502.33 502.33 502.27 502.27 121.9K
15:38 502.19 502.19 502.05 502.05 257.5K
15:39 502.05 502.13 502.05 502.13 124.1K
15:40 502.14 502.24 502.14 502.24 149.2K
15:41 502.28 502.28 502.18 502.18 203.1K
15:42 502.16 502.16 502.11 502.13 123.7K
15:43 502.13 502.16 502.13 502.15 139.9K
15:44 502.16 502.16 502.09 502.09 152.4K
15:45 502.08 502.12 502.08 502.12 172.4K
15:46 502.12 502.30 502.12 502.30 191.3K
15:47 502.31 502.31 502.22 502.22 158.1K
15:48 502.26 502.29 502.24 502.29 165.9K
15:49 502.36 502.43 502.36 502.43 224.4K
15:50 502.78 503.14 502.78 503.10 1,194.8K
15:51 503.13 503.13 503.03 503.03 441.0K
15:52 503.05 503.05 502.99 502.99 330.5K
15:53 502.91 502.94 502.91 502.94 349.8K
15:54 502.89 502.96 502.87 502.96 390.0K
15:55 502.93 502.93 502.83 502.84 507.1K
15:56 502.87 502.87 502.76 502.80 712.9K
15:57 502.88 502.93 502.88 502.92 489.7K
15:58 502.94 502.94 502.90 502.92 555.3K
15:59 502.92 502.94 502.91 502.92 966.5K
16:00 503.00 503.00 503.00 503.00 43,227.7K
16:01 503.00 503.00 503.00 503.00 42.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし