S

GSPTXLV
🏛️ カナダ →
568.21
最終更新: 2025-10-03
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
09:30 506.82 506.82 505.99 506.04 3,406.3K
09:31 505.93 506.14 505.93 506.01 112.5K
09:32 505.96 505.96 505.73 505.90 150.1K
09:33 505.95 506.00 505.95 505.95 91.8K
09:34 505.84 505.84 505.70 505.70 99.2K
09:35 505.55 505.55 505.43 505.46 132.0K
09:36 505.37 505.37 504.91 504.91 224.3K
09:37 504.81 504.81 504.67 504.67 183.4K
09:38 504.55 504.75 504.55 504.75 198.4K
09:39 504.81 505.03 504.73 504.73 224.8K
09:40 504.66 504.84 504.66 504.84 176.7K
09:41 504.86 504.88 504.57 504.68 191.9K
09:42 504.72 504.72 504.44 504.44 158.4K
09:43 504.54 504.62 504.54 504.60 88.0K
09:44 504.63 504.63 504.39 504.48 158.2K
09:45 504.52 504.93 504.52 504.86 129.5K
09:46 504.85 505.00 504.80 504.94 135.3K
09:47 505.04 505.13 504.99 505.13 129.5K
09:48 505.27 505.38 505.19 505.19 170.5K
09:49 505.26 505.59 505.26 505.59 168.1K
09:50 505.51 505.70 505.47 505.70 138.8K
09:51 505.81 506.23 505.81 506.23 126.5K
09:52 506.26 506.41 506.26 506.41 123.4K
09:53 506.36 506.36 506.19 506.19 116.6K
09:54 506.07 506.07 505.91 505.91 121.6K
09:55 505.89 505.89 505.67 505.70 147.1K
09:56 505.74 505.74 505.49 505.49 162.8K
09:57 505.38 505.38 505.27 505.27 121.9K
09:58 505.14 505.16 505.01 505.01 127.9K
09:59 504.97 504.98 504.88 504.88 137.8K
10:00 504.83 504.95 504.80 504.95 167.3K
10:01 504.88 505.04 504.79 504.79 178.5K
10:02 504.69 504.79 504.69 504.75 172.6K
10:03 504.82 505.23 504.82 505.23 155.3K
10:04 505.37 505.48 505.37 505.40 128.2K
10:05 505.54 505.54 505.49 505.51 117.2K
10:06 505.49 505.80 505.49 505.70 192.8K
10:07 505.69 505.82 505.69 505.82 112.5K
10:08 505.82 505.97 505.82 505.97 110.5K
10:09 506.00 506.00 505.83 505.83 122.6K
10:10 505.84 506.00 505.84 506.00 110.4K
10:11 506.15 506.15 506.08 506.10 71.1K
10:12 506.11 506.11 505.78 505.78 113.6K
10:13 505.66 505.66 505.57 505.57 103.6K
10:14 505.53 505.53 505.25 505.25 69.4K
10:15 505.20 505.42 505.20 505.42 85.0K
10:16 505.35 505.35 505.09 505.09 91.9K
10:17 505.00 505.01 504.87 504.87 63.2K
10:18 504.85 504.90 504.85 504.90 124.9K
10:19 504.97 505.13 504.97 505.13 81.7K
10:20 505.13 505.38 505.13 505.38 135.3K
10:21 505.35 505.57 505.35 505.57 95.6K
10:22 505.62 505.62 505.47 505.49 85.2K
10:23 505.40 505.40 505.11 505.11 82.0K
10:24 505.10 505.13 504.89 504.89 116.1K
10:25 504.89 504.89 504.60 504.60 113.5K
10:26 504.67 504.80 504.67 504.72 72.3K
10:27 504.59 504.81 504.59 504.81 100.8K
10:28 504.88 505.05 504.88 505.05 52.9K
10:29 505.15 505.41 505.15 505.41 65.6K
10:30 505.43 505.43 505.36 505.42 87.2K
10:31 505.43 505.56 505.43 505.56 85.8K
10:32 505.52 505.52 505.31 505.31 116.5K
10:33 505.32 505.44 505.32 505.44 106.9K
10:34 505.49 505.54 505.49 505.49 69.1K
10:35 505.49 505.68 505.49 505.68 89.1K
10:36 505.73 505.88 505.73 505.86 109.1K
10:37 505.99 506.18 505.99 506.18 207.7K
10:38 506.19 506.19 506.04 506.07 132.1K
10:39 506.12 506.23 506.12 506.19 104.2K
10:40 506.10 506.15 506.09 506.09 86.0K
10:41 506.08 506.08 505.95 505.95 87.9K
10:42 506.02 506.06 506.02 506.02 93.2K
10:43 505.94 506.00 505.88 506.00 77.5K
10:44 505.99 506.12 505.99 506.12 58.3K
10:45 506.21 506.35 506.21 506.35 96.7K
10:46 506.32 506.38 506.32 506.38 112.2K
10:47 506.41 506.50 506.41 506.50 60.6K
10:48 506.40 506.40 506.34 506.34 101.1K
10:49 506.38 506.38 506.25 506.25 83.1K
10:50 506.21 506.24 506.18 506.24 122.7K
10:51 506.17 506.20 506.05 506.05 103.1K
10:52 506.08 506.18 506.08 506.13 109.1K
10:53 506.12 506.15 506.12 506.15 81.5K
10:54 506.18 506.18 505.97 505.97 84.8K
10:55 505.86 505.90 505.85 505.85 162.3K
10:56 505.91 505.91 505.82 505.82 77.1K
10:57 505.79 505.97 505.79 505.97 69.2K
10:58 506.08 506.16 506.08 506.16 54.3K
10:59 506.18 506.34 506.18 506.34 78.5K
11:00 506.41 506.62 506.41 506.57 206.5K
11:01 506.50 506.50 506.42 506.42 58.5K
11:02 506.45 506.45 506.43 506.44 38.7K
11:03 506.44 506.46 506.39 506.39 61.6K
11:04 506.42 506.43 506.33 506.33 60.3K
11:05 506.25 506.36 506.25 506.36 64.0K
11:06 506.37 506.39 506.37 506.38 45.2K
11:07 506.41 506.45 506.41 506.42 60.8K
11:08 506.47 506.67 506.47 506.67 119.6K
11:09 506.69 506.76 506.67 506.76 97.9K
11:10 506.77 506.77 506.61 506.64 81.1K
11:11 506.63 506.66 506.63 506.66 85.1K
11:12 506.66 506.67 506.66 506.67 47.1K
11:13 506.61 506.61 506.53 506.56 67.5K
11:14 506.48 506.48 506.32 506.32 81.0K
11:15 506.32 506.32 506.30 506.31 118.5K
11:16 506.23 506.34 506.23 506.32 67.7K
11:17 506.34 506.38 506.34 506.38 43.9K
11:18 506.39 506.48 506.39 506.48 73.8K
11:19 506.46 506.53 506.46 506.53 65.1K
11:20 506.49 506.50 506.49 506.49 54.2K
11:21 506.43 506.46 506.35 506.39 117.1K
11:22 506.31 506.40 506.27 506.40 98.5K
11:23 506.43 506.56 506.43 506.56 62.3K
11:24 506.56 506.61 506.51 506.61 63.2K
11:25 506.66 506.76 506.66 506.76 142.7K
11:26 506.82 506.82 506.68 506.71 125.4K
11:27 506.72 506.74 506.68 506.68 59.4K
11:28 506.67 506.69 506.63 506.69 76.8K
11:29 506.65 506.84 506.65 506.84 195.5K
11:30 506.85 507.04 506.84 506.84 209.9K
11:31 506.65 506.65 506.50 506.50 142.7K
11:32 506.57 506.57 506.48 506.48 66.0K
11:33 506.54 506.54 506.43 506.43 118.1K
11:34 506.42 506.49 506.42 506.49 96.7K
11:35 506.53 506.56 506.42 506.42 69.2K
11:36 506.36 506.44 506.31 506.44 94.1K
11:37 506.39 506.39 506.17 506.17 93.3K
11:38 506.07 506.08 506.07 506.07 86.5K
11:39 506.15 506.20 506.15 506.20 63.6K
11:40 506.20 506.20 506.09 506.11 88.0K
11:41 506.17 506.19 506.15 506.16 101.8K
11:42 506.18 506.25 506.17 506.24 138.7K
11:43 506.26 506.26 506.15 506.15 65.4K
11:44 506.10 506.10 506.06 506.06 63.4K
11:45 506.10 506.10 506.07 506.10 74.5K
11:46 506.12 506.12 506.02 506.08 95.7K
11:47 506.15 506.20 506.15 506.20 126.4K
11:48 506.20 506.20 506.16 506.19 67.4K
11:49 506.18 506.20 506.15 506.15 100.8K
11:50 506.14 506.14 505.82 505.83 175.1K
11:51 505.80 505.80 505.76 505.76 53.3K
11:52 505.68 505.68 505.51 505.51 92.0K
11:53 505.55 505.63 505.53 505.53 64.1K
11:54 505.61 505.66 505.61 505.65 37.1K
11:55 505.62 505.62 505.52 505.52 88.9K
11:56 505.50 505.60 505.50 505.60 50.6K
11:57 505.64 505.64 505.59 505.64 61.0K
11:58 505.65 505.68 505.58 505.58 115.7K
11:59 505.56 505.56 505.51 505.51 122.1K
12:00 505.51 505.57 505.48 505.57 77.3K
12:01 505.54 505.54 505.50 505.50 58.7K
12:02 505.57 505.70 505.57 505.67 91.5K
12:03 505.61 505.61 505.48 505.53 128.8K
12:04 505.49 505.49 505.39 505.39 134.0K
12:05 505.46 505.50 505.46 505.50 48.5K
12:06 505.46 505.46 505.34 505.34 92.4K
12:07 505.30 505.30 505.25 505.26 142.1K
12:08 505.27 505.28 505.20 505.20 87.5K
12:09 505.22 505.35 505.22 505.35 81.5K
12:10 505.31 505.33 505.23 505.23 135.6K
12:11 505.19 505.23 505.19 505.23 58.2K
12:12 505.20 505.20 505.08 505.08 104.8K
12:13 505.04 505.04 504.97 505.00 120.3K
12:14 504.99 504.99 504.93 504.93 104.5K
12:15 504.88 504.91 504.88 504.91 81.8K
12:16 504.90 504.90 504.84 504.84 104.4K
12:17 504.80 504.85 504.80 504.85 121.1K
12:18 504.98 505.16 504.98 505.16 111.2K
12:19 505.23 505.36 505.23 505.35 109.8K
12:20 505.36 505.57 505.36 505.57 111.4K
12:21 505.63 505.75 505.63 505.75 117.8K
12:22 505.73 505.79 505.73 505.79 84.1K
12:23 505.78 505.78 505.74 505.75 70.4K
12:24 505.80 505.80 505.59 505.59 118.1K
12:25 505.60 505.60 505.47 505.48 90.6K
12:26 505.53 505.53 505.42 505.42 66.7K
12:27 505.35 505.35 505.23 505.23 190.3K
12:28 505.22 505.28 505.22 505.28 70.2K
12:29 505.33 505.40 505.33 505.40 109.0K
12:30 505.41 505.48 505.41 505.47 54.1K
12:31 505.61 505.64 505.50 505.50 97.1K
12:32 505.47 505.47 505.39 505.39 59.3K
12:33 505.40 505.46 505.35 505.35 88.2K
12:34 505.31 505.34 505.31 505.34 82.5K
12:35 505.32 505.32 505.26 505.26 74.9K
12:36 505.28 505.28 505.27 505.27 61.1K
12:37 505.33 505.42 505.33 505.42 121.8K
12:38 505.40 505.53 505.40 505.53 58.8K
12:39 505.50 505.50 505.44 505.44 33.6K
12:40 505.46 505.49 505.42 505.49 82.9K
12:41 505.57 505.62 505.57 505.60 105.0K
12:42 505.62 505.62 505.59 505.61 75.5K
12:43 505.60 505.60 505.50 505.50 84.5K
12:44 505.47 505.47 505.37 505.37 154.9K
12:45 505.36 505.41 505.35 505.41 100.6K
12:46 505.44 505.44 505.29 505.29 103.9K
12:47 505.21 505.21 505.06 505.06 152.7K
12:48 505.08 505.11 505.06 505.11 87.8K
12:49 505.13 505.13 505.09 505.13 52.2K
12:50 505.12 505.15 505.10 505.12 105.7K
12:51 505.17 505.21 505.17 505.20 81.2K
12:52 505.23 505.23 505.10 505.10 97.9K
12:53 505.03 505.03 504.96 504.98 83.9K
12:54 504.96 505.02 504.96 505.02 47.0K
12:55 505.00 505.05 505.00 505.05 56.5K
12:56 505.03 505.13 504.97 504.97 84.9K
12:57 504.96 504.97 504.94 504.96 78.0K
12:58 504.96 505.25 504.96 505.25 93.2K
12:59 505.29 505.41 505.29 505.32 102.9K
13:00 505.31 505.35 505.26 505.26 65.8K
13:01 505.22 505.31 505.22 505.24 61.4K
13:02 505.20 505.28 505.20 505.28 39.8K
13:03 505.24 505.24 505.00 505.00 99.4K
13:04 505.02 505.02 504.98 505.00 50.8K
13:05 505.02 505.06 505.02 505.06 57.8K
13:06 505.05 505.05 504.89 504.89 67.4K
13:07 504.96 505.01 504.96 505.01 80.9K
13:08 505.01 505.01 504.98 504.98 92.6K
13:09 505.01 505.03 504.99 505.03 75.7K
13:10 505.03 505.04 504.93 504.93 102.0K
13:11 504.89 505.02 504.89 505.02 69.2K
13:12 504.96 505.05 504.96 505.05 61.0K
13:13 505.07 505.07 505.05 505.05 85.6K
13:14 505.06 505.12 505.05 505.12 68.1K
13:15 505.16 505.25 505.16 505.25 46.1K
13:16 505.27 505.27 505.25 505.27 47.8K
13:17 505.32 505.36 505.32 505.35 58.1K
13:18 505.35 505.50 505.35 505.50 81.6K
13:19 505.52 505.52 505.49 505.50 43.6K
13:20 505.48 505.48 505.38 505.38 51.5K
13:21 505.34 505.45 505.34 505.45 76.8K
13:22 505.53 505.58 505.53 505.58 75.4K
13:23 505.61 505.66 505.61 505.66 75.8K
13:24 505.64 505.64 505.61 505.64 38.9K
13:25 505.65 505.66 505.62 505.62 65.1K
13:26 505.60 505.63 505.60 505.63 73.9K
13:27 505.59 505.59 505.58 505.58 55.9K
13:28 505.58 505.58 505.42 505.42 113.6K
13:29 505.31 505.36 505.31 505.36 113.1K
13:30 505.39 505.41 505.37 505.41 97.4K
13:31 505.50 505.54 505.48 505.54 58.0K
13:32 505.52 505.54 505.51 505.51 44.8K
13:33 505.51 505.53 505.47 505.47 58.3K
13:34 505.47 505.47 505.44 505.44 41.9K
13:35 505.38 505.39 505.36 505.36 40.4K
13:36 505.34 505.34 505.29 505.29 64.7K
13:37 505.23 505.23 505.10 505.10 92.8K
13:38 505.08 505.16 505.08 505.16 90.9K
13:39 505.17 505.17 505.10 505.10 105.8K
13:40 505.02 505.04 505.00 505.04 90.0K
13:41 504.98 504.98 504.87 504.87 53.6K
13:42 504.82 504.83 504.76 504.83 71.9K
13:43 504.86 504.90 504.85 504.90 62.8K
13:44 504.89 505.01 504.89 505.01 56.1K
13:45 505.02 505.05 504.98 505.05 73.2K
13:46 505.12 505.20 505.12 505.20 84.0K
13:47 505.19 505.19 505.14 505.15 46.4K
13:48 505.11 505.11 505.06 505.06 41.6K
13:49 505.07 505.07 505.01 505.01 72.2K
13:50 504.90 504.90 504.84 504.84 78.7K
13:51 504.73 504.84 504.73 504.78 113.3K
13:52 504.78 504.94 504.78 504.94 62.0K
13:53 504.96 504.96 504.88 504.90 46.9K
13:54 504.91 504.92 504.85 504.85 45.3K
13:55 504.82 504.88 504.82 504.88 50.7K
13:56 504.86 504.86 504.78 504.78 48.6K
13:57 504.77 504.77 504.69 504.69 58.3K
13:58 504.77 504.86 504.77 504.86 110.2K
13:59 504.86 504.86 504.74 504.76 96.0K
14:00 504.77 504.81 504.75 504.81 109.8K
14:01 504.81 504.84 504.76 504.81 132.5K
14:02 504.82 504.83 504.78 504.83 96.5K
14:03 504.85 504.86 504.84 504.84 63.3K
14:04 504.80 504.87 504.79 504.87 106.6K
14:05 504.85 504.95 504.85 504.92 91.7K
14:06 504.93 504.94 504.91 504.94 84.7K
14:07 504.96 504.96 504.86 504.89 72.9K
14:08 504.86 504.86 504.78 504.78 67.9K
14:09 504.70 504.71 504.67 504.68 74.8K
14:10 504.68 504.82 504.68 504.79 106.8K
14:11 504.82 504.82 504.77 504.79 58.1K
14:12 504.83 504.83 504.74 504.74 68.8K
14:13 504.71 504.71 504.69 504.69 40.9K
14:14 504.69 504.72 504.68 504.68 78.4K
14:15 504.68 504.68 504.56 504.56 148.8K
14:16 504.59 504.59 504.50 504.53 123.4K
14:17 504.49 504.55 504.49 504.55 104.4K
14:18 504.64 504.64 504.55 504.55 94.9K
14:19 504.54 504.54 504.40 504.42 127.7K
14:20 504.51 504.51 504.51 504.51 55.6K
14:21 504.46 504.49 504.46 504.49 89.6K
14:22 504.38 504.38 504.22 504.22 190.9K
14:23 504.23 504.31 504.23 504.28 66.9K
14:24 504.28 504.39 504.28 504.39 67.0K
14:25 504.37 504.37 504.26 504.26 75.9K
14:26 504.27 504.27 504.02 504.02 148.6K
14:27 503.98 503.98 503.82 503.82 172.3K
14:28 503.80 503.91 503.80 503.91 92.7K
14:29 503.92 503.96 503.92 503.96 96.7K
14:30 503.99 504.01 503.97 504.01 79.1K
14:31 503.97 503.97 503.86 503.90 132.4K
14:32 503.93 504.13 503.93 504.13 118.5K
14:33 504.11 504.11 504.09 504.09 81.1K
14:34 504.13 504.17 504.11 504.16 99.5K
14:35 504.14 504.16 504.14 504.14 71.1K
14:36 504.13 504.28 504.13 504.28 100.8K
14:37 504.23 504.37 504.23 504.37 76.6K
14:38 504.41 504.50 504.41 504.50 109.5K
14:39 504.51 504.52 504.49 504.52 113.1K
14:40 504.50 504.52 504.48 504.52 90.7K
14:41 504.54 504.54 504.48 504.48 74.7K
14:42 504.52 504.71 504.52 504.71 206.3K
14:43 504.80 504.85 504.80 504.84 114.8K
14:44 504.89 504.99 504.83 504.83 176.1K
14:45 504.86 504.91 504.86 504.91 140.1K
14:46 504.90 504.98 504.90 504.94 112.8K
14:47 504.96 504.96 504.77 504.77 108.7K
14:48 504.75 505.00 504.75 505.00 106.2K
14:49 505.09 505.16 505.09 505.16 108.8K
14:50 505.13 505.19 505.13 505.19 164.9K
14:51 505.25 505.40 505.23 505.40 113.2K
14:52 505.38 505.49 505.38 505.49 111.3K
14:53 505.49 505.51 505.47 505.47 122.2K
14:54 505.43 505.43 505.39 505.39 109.4K
14:55 505.30 505.30 505.20 505.20 189.8K
14:56 505.06 505.06 504.92 504.92 117.5K
14:57 504.93 505.00 504.90 504.90 118.0K
14:58 504.84 504.84 504.61 504.61 126.1K
14:59 504.56 504.56 504.24 504.24 264.8K
15:00 504.24 504.34 504.21 504.34 267.3K
15:01 504.36 504.42 504.36 504.41 99.0K
15:02 504.42 504.49 504.42 504.46 110.2K
15:03 504.47 504.56 504.47 504.56 72.4K
15:04 504.55 504.71 504.55 504.71 129.8K
15:05 504.72 504.73 504.67 504.73 86.0K
15:06 504.70 504.82 504.70 504.82 100.7K
15:07 504.79 504.88 504.79 504.88 135.1K
15:08 504.90 504.94 504.90 504.91 73.9K
15:09 504.94 505.02 504.94 505.01 53.6K
15:10 505.03 505.18 505.03 505.08 182.5K
15:11 505.08 505.10 505.08 505.08 73.9K
15:12 505.06 505.08 505.06 505.08 88.8K
15:13 505.02 505.02 505.01 505.01 122.3K
15:14 505.01 505.13 505.01 505.13 128.8K
15:15 505.16 505.29 505.16 505.21 133.9K
15:16 505.23 505.23 505.13 505.13 102.9K
15:17 505.18 505.26 505.18 505.20 102.3K
15:18 505.23 505.23 505.15 505.15 109.3K
15:19 505.18 505.26 505.18 505.25 76.4K
15:20 505.30 505.41 505.30 505.38 111.0K
15:21 505.39 505.40 505.37 505.40 111.5K
15:22 505.35 505.35 505.20 505.20 152.5K
15:23 505.24 505.27 505.24 505.25 61.7K
15:24 505.18 505.22 505.18 505.20 130.9K
15:25 505.24 505.24 505.22 505.24 120.3K
15:26 505.24 505.29 505.24 505.28 103.2K
15:27 505.27 505.29 505.23 505.29 142.0K
15:28 505.32 505.35 505.27 505.31 156.1K
15:29 505.36 505.36 505.29 505.36 145.4K
15:30 505.38 505.56 505.38 505.56 191.0K
15:31 505.53 505.54 505.49 505.52 88.7K
15:32 505.67 505.94 505.67 505.91 256.9K
15:33 505.95 506.02 505.93 505.93 139.8K
15:34 505.91 505.91 505.79 505.79 190.5K
15:35 505.66 505.66 505.58 505.63 139.5K
15:36 505.61 505.70 505.61 505.70 144.7K
15:37 505.69 505.79 505.69 505.76 154.4K
15:38 505.75 505.80 505.75 505.80 163.0K
15:39 505.81 505.81 505.77 505.77 200.1K
15:40 505.75 505.77 505.74 505.74 205.1K
15:41 505.74 505.74 505.66 505.68 156.4K
15:42 505.66 505.66 505.60 505.60 208.0K
15:43 505.58 505.64 505.58 505.64 248.7K
15:44 505.59 505.59 505.54 505.55 302.1K
15:45 505.64 505.74 505.64 505.74 295.8K
15:46 505.75 505.75 505.71 505.72 180.8K
15:47 505.77 505.84 505.77 505.84 197.6K
15:48 505.78 505.85 505.78 505.85 263.1K
15:49 505.86 506.01 505.86 506.01 214.4K
15:50 506.07 506.07 505.83 505.93 742.1K
15:51 505.98 506.00 505.98 505.99 306.7K
15:52 505.96 505.96 505.83 505.83 307.2K
15:53 505.76 505.76 505.62 505.66 440.3K
15:54 505.68 505.73 505.68 505.68 453.5K
15:55 505.74 505.74 505.66 505.66 619.0K
15:56 505.46 505.58 505.46 505.58 713.7K
15:57 505.54 505.54 505.38 505.38 547.0K
15:58 505.39 505.39 505.27 505.27 645.8K
15:59 505.18 505.18 505.08 505.10 1,279.6K
16:00 505.01 505.01 505.00 505.00 52,202.1K
16:01 505.00 505.00 505.00 505.00 92.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし