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
09:30 499.95 500.41 499.95 500.41 669.1K
09:31 500.40 500.40 500.01 500.12 163.2K
09:32 500.22 500.22 500.11 500.13 201.8K
09:33 499.81 499.81 499.45 499.48 87.3K
09:34 499.57 499.94 499.57 499.94 149.7K
09:35 499.94 500.04 499.94 500.00 96.6K
09:36 499.97 499.97 499.89 499.92 111.9K
09:37 499.79 499.83 499.77 499.77 121.0K
09:38 499.87 499.99 499.83 499.83 97.0K
09:39 499.75 500.04 499.75 500.04 74.5K
09:40 500.13 500.63 500.13 500.63 92.3K
09:41 500.65 500.65 500.59 500.59 124.7K
09:42 500.61 500.61 500.54 500.54 82.6K
09:43 500.51 500.51 500.39 500.39 68.8K
09:44 500.30 500.34 500.23 500.23 88.5K
09:45 500.11 500.40 500.11 500.40 148.4K
09:46 500.52 501.04 500.52 501.04 90.8K
09:47 501.02 501.02 500.92 500.92 82.7K
09:48 500.89 500.89 500.61 500.61 263.0K
09:49 500.65 500.85 500.65 500.85 84.7K
09:50 501.01 501.11 501.01 501.11 100.3K
09:51 501.04 501.09 501.04 501.09 80.2K
09:52 501.04 501.06 501.03 501.06 98.0K
09:53 501.10 501.26 501.08 501.26 124.3K
09:54 501.37 501.70 501.37 501.67 134.7K
09:55 501.70 501.85 501.70 501.85 105.4K
09:56 501.85 501.85 501.81 501.81 63.4K
09:57 501.81 501.81 501.47 501.47 114.7K
09:58 501.45 501.45 501.28 501.28 59.4K
09:59 501.31 501.31 501.12 501.16 85.0K
10:00 501.07 501.07 500.12 500.20 326.8K
10:01 500.43 500.99 500.43 500.99 162.2K
10:02 500.97 501.10 500.97 501.10 68.2K
10:03 501.15 501.21 501.14 501.19 100.2K
10:04 501.22 501.41 501.22 501.41 100.4K
10:05 501.41 501.41 501.32 501.41 128.6K
10:06 501.47 501.62 501.47 501.57 97.4K
10:07 501.51 501.51 501.43 501.45 80.7K
10:08 501.34 501.34 501.21 501.26 88.5K
10:09 501.29 501.29 501.23 501.28 56.8K
10:10 501.28 501.33 501.27 501.32 108.5K
10:11 501.40 501.45 501.37 501.37 97.3K
10:12 501.34 501.34 501.31 501.31 127.8K
10:13 501.26 501.27 501.26 501.26 62.2K
10:14 501.44 501.44 501.32 501.35 89.2K
10:15 501.31 501.31 501.23 501.23 48.4K
10:16 501.09 501.13 501.07 501.13 59.6K
10:17 501.12 501.21 501.12 501.21 80.4K
10:18 501.18 501.24 501.18 501.22 75.5K
10:19 501.22 501.23 501.20 501.20 141.6K
10:20 501.17 501.19 501.16 501.19 66.1K
10:21 501.17 501.19 501.17 501.19 84.9K
10:22 501.22 501.33 501.19 501.19 86.5K
10:23 501.18 501.18 501.11 501.16 65.2K
10:24 501.15 501.15 501.09 501.11 55.6K
10:25 501.15 501.32 501.13 501.32 81.7K
10:26 501.28 501.28 501.27 501.28 52.5K
10:27 501.28 501.34 501.28 501.34 59.1K
10:28 501.30 501.35 501.24 501.35 89.8K
10:29 501.34 501.42 501.33 501.42 49.4K
10:30 501.47 501.66 501.47 501.66 104.8K
10:31 501.65 501.79 501.65 501.75 95.2K
10:32 501.75 501.75 501.71 501.72 52.0K
10:33 501.66 501.71 501.66 501.69 51.3K
10:34 501.58 501.58 501.53 501.55 133.6K
10:35 501.51 501.56 501.51 501.55 71.1K
10:36 501.54 501.54 501.46 501.52 54.3K
10:37 501.49 501.54 501.49 501.54 65.5K
10:38 501.53 501.54 501.52 501.54 83.8K
10:39 501.56 501.69 501.56 501.69 94.8K
10:40 501.70 501.70 501.68 501.68 66.9K
10:41 501.65 501.65 501.58 501.58 86.7K
10:42 501.60 501.60 501.55 501.56 44.3K
10:43 501.51 501.58 501.51 501.58 52.3K
10:44 501.69 501.77 501.69 501.76 132.1K
10:45 501.81 501.84 501.81 501.81 68.6K
10:46 501.78 501.78 501.64 501.64 97.0K
10:47 501.62 501.67 501.62 501.64 75.6K
10:48 501.61 501.62 501.59 501.59 50.0K
10:49 501.60 501.63 501.60 501.61 68.1K
10:50 501.59 501.67 501.59 501.67 76.4K
10:51 501.71 501.77 501.71 501.77 94.0K
10:52 501.74 501.81 501.74 501.81 85.0K
10:53 501.84 501.86 501.84 501.84 79.5K
10:54 501.76 501.86 501.76 501.86 78.9K
10:55 501.80 501.80 501.71 501.71 72.5K
10:56 501.71 501.78 501.70 501.78 46.4K
10:57 501.86 501.87 501.78 501.78 114.1K
10:58 501.81 501.81 501.73 501.74 86.5K
10:59 501.77 501.77 501.69 501.69 52.3K
11:00 501.80 501.89 501.80 501.87 152.8K
11:01 501.84 501.98 501.84 501.98 65.8K
11:02 501.97 501.99 501.94 501.99 53.6K
11:03 501.99 502.00 501.96 501.96 51.8K
11:04 501.97 502.07 501.97 502.07 48.5K
11:05 502.12 502.28 502.12 502.28 99.0K
11:06 502.34 502.34 502.30 502.30 87.9K
11:07 502.26 502.26 502.20 502.23 46.3K
11:08 502.21 502.28 502.21 502.25 79.9K
11:09 502.30 502.30 502.12 502.12 88.9K
11:10 502.10 502.16 502.10 502.15 72.1K
11:11 502.17 502.21 502.17 502.21 78.7K
11:12 502.21 502.23 502.19 502.23 72.1K
11:13 502.25 502.25 502.19 502.19 65.9K
11:14 502.18 502.18 502.07 502.07 41.2K
11:15 502.10 502.11 502.09 502.10 83.3K
11:16 502.14 502.31 502.14 502.31 167.6K
11:17 502.29 502.32 502.29 502.29 66.6K
11:18 502.26 502.26 502.12 502.12 70.0K
11:19 502.15 502.19 502.15 502.18 54.2K
11:20 502.24 502.46 502.24 502.46 57.1K
11:21 502.43 502.53 502.43 502.53 65.1K
11:22 502.49 502.49 502.49 502.49 75.7K
11:23 502.46 502.46 502.39 502.39 107.2K
11:24 502.34 502.48 502.34 502.48 143.1K
11:25 502.56 502.56 502.49 502.49 108.0K
11:26 502.48 502.49 502.41 502.41 100.4K
11:27 502.40 502.40 502.34 502.34 101.2K
11:28 502.41 502.41 502.38 502.40 75.5K
11:29 502.44 502.52 502.44 502.52 117.0K
11:30 502.57 502.69 502.57 502.68 158.1K
11:31 502.68 502.77 502.68 502.77 99.3K
11:32 502.80 502.82 502.79 502.79 114.9K
11:33 502.80 502.82 502.80 502.82 59.7K
11:34 502.83 502.83 502.73 502.73 74.3K
11:35 502.73 502.73 502.70 502.72 85.7K
11:36 502.72 502.78 502.72 502.78 43.1K
11:37 502.79 502.79 502.71 502.71 65.4K
11:38 502.70 502.70 502.55 502.55 65.9K
11:39 502.55 502.59 502.55 502.58 60.8K
11:40 502.66 502.74 502.66 502.74 71.4K
11:41 502.76 502.82 502.76 502.82 90.6K
11:42 502.85 502.88 502.84 502.85 139.8K
11:43 502.84 502.86 502.82 502.86 58.0K
11:44 502.89 502.89 502.86 502.86 85.4K
11:45 502.91 502.91 502.77 502.77 65.0K
11:46 502.62 502.62 502.51 502.51 81.7K
11:47 502.45 502.45 502.43 502.43 49.8K
11:48 502.48 502.57 502.48 502.57 64.2K
11:49 502.66 502.84 502.66 502.84 88.2K
11:50 502.86 502.86 502.78 502.82 84.1K
11:51 502.89 502.96 502.89 502.96 73.9K
11:52 502.99 502.99 502.94 502.96 45.0K
11:53 502.95 502.95 502.90 502.90 55.5K
11:54 502.88 502.99 502.88 502.99 57.0K
11:55 503.00 503.17 503.00 503.17 63.3K
11:56 503.19 503.19 503.14 503.14 39.9K
11:57 503.16 503.25 503.16 503.23 87.4K
11:58 503.22 503.24 503.15 503.15 63.8K
11:59 503.14 503.16 503.10 503.10 66.1K
12:00 503.14 503.19 503.14 503.19 35.1K
12:01 503.19 503.19 503.16 503.16 55.1K
12:02 503.14 503.14 503.07 503.07 64.2K
12:03 502.98 502.98 502.94 502.95 57.7K
12:04 502.94 503.01 502.94 503.01 36.9K
12:05 502.97 503.03 502.97 503.01 46.7K
12:06 503.06 503.06 503.02 503.02 40.4K
12:07 503.08 503.23 503.08 503.23 138.5K
12:08 503.27 503.31 503.23 503.23 60.7K
12:09 503.14 503.14 503.12 503.12 57.6K
12:10 503.15 503.15 503.11 503.11 25.6K
12:11 503.10 503.14 503.10 503.12 48.7K
12:12 503.13 503.13 503.03 503.03 45.5K
12:13 502.97 503.02 502.97 503.02 65.3K
12:14 503.02 503.02 502.98 502.98 36.8K
12:15 502.98 502.99 502.94 502.94 59.7K
12:16 502.94 502.95 502.93 502.94 55.2K
12:17 502.94 502.98 502.92 502.98 73.8K
12:18 503.04 503.05 502.98 502.98 85.9K
12:19 503.00 503.04 502.99 503.04 67.1K
12:20 503.01 503.01 502.94 503.01 124.8K
12:21 503.00 503.00 502.95 502.95 50.0K
12:22 502.95 502.95 502.89 502.89 67.2K
12:23 502.86 502.87 502.83 502.83 53.9K
12:24 502.86 502.86 502.85 502.85 31.9K
12:25 502.84 502.90 502.84 502.90 51.2K
12:26 502.91 502.91 502.81 502.81 41.2K
12:27 502.82 502.82 502.71 502.71 57.3K
12:28 502.71 502.71 502.69 502.69 34.3K
12:29 502.68 502.68 502.65 502.65 31.0K
12:30 502.66 502.70 502.66 502.68 47.6K
12:31 502.69 502.69 502.68 502.68 31.4K
12:32 502.66 502.80 502.66 502.80 53.9K
12:33 502.79 502.80 502.78 502.80 53.9K
12:34 502.78 502.83 502.78 502.83 42.7K
12:35 502.88 503.02 502.88 503.02 90.0K
12:36 503.04 503.07 503.04 503.07 60.6K
12:37 503.11 503.11 503.01 503.01 76.3K
12:38 503.01 503.11 503.01 503.11 49.8K
12:39 503.13 503.13 503.02 503.02 64.0K
12:40 502.97 503.02 502.97 503.01 79.2K
12:41 503.04 503.04 503.01 503.02 34.7K
12:42 503.05 503.23 503.05 503.23 58.9K
12:43 503.20 503.20 503.09 503.09 60.8K
12:44 503.12 503.15 503.12 503.12 47.9K
12:45 503.12 503.14 503.12 503.13 72.0K
12:46 503.14 503.14 503.08 503.10 104.2K
12:47 503.07 503.08 503.01 503.01 46.5K
12:48 503.02 503.07 503.02 503.07 53.4K
12:49 503.08 503.12 503.08 503.12 57.3K
12:50 503.16 503.21 503.13 503.21 91.5K
12:51 503.26 503.31 503.26 503.31 97.9K
12:52 503.31 503.33 503.29 503.29 74.9K
12:53 503.27 503.35 503.27 503.35 94.9K
12:54 503.38 503.41 503.38 503.41 52.4K
12:55 503.36 503.36 503.29 503.29 50.1K
12:56 503.31 503.34 503.30 503.30 62.5K
12:57 503.30 503.31 503.30 503.30 32.1K
12:58 503.32 503.39 503.29 503.39 67.9K
12:59 503.39 503.43 503.39 503.43 44.0K
13:00 503.42 503.46 503.42 503.46 48.5K
13:01 503.50 503.62 503.49 503.62 55.5K
13:02 503.66 503.73 503.66 503.73 81.5K
13:03 503.72 503.72 503.49 503.52 118.0K
13:04 503.50 503.54 503.50 503.54 29.1K
13:05 503.53 503.63 503.53 503.59 83.3K
13:06 503.58 503.66 503.58 503.66 39.0K
13:07 503.64 503.65 503.62 503.65 43.6K
13:08 503.72 503.79 503.72 503.79 50.9K
13:09 503.76 503.77 503.73 503.73 85.4K
13:10 503.69 503.69 503.63 503.63 45.1K
13:11 503.62 503.63 503.60 503.63 53.1K
13:12 503.58 503.65 503.58 503.64 61.6K
13:13 503.64 503.65 503.59 503.59 58.5K
13:14 503.59 503.59 503.55 503.56 36.4K
13:15 503.65 503.72 503.64 503.72 52.8K
13:16 503.73 503.77 503.73 503.76 36.3K
13:17 503.77 503.89 503.77 503.89 57.2K
13:18 503.88 503.88 503.82 503.82 49.8K
13:19 503.81 503.81 503.63 503.63 61.9K
13:20 503.62 503.64 503.58 503.58 57.7K
13:21 503.54 503.54 503.43 503.43 46.5K
13:22 503.45 503.46 503.40 503.40 59.6K
13:23 503.38 503.38 503.36 503.36 27.6K
13:24 503.36 503.39 503.36 503.39 31.6K
13:25 503.42 503.45 503.42 503.45 53.0K
13:26 503.50 503.55 503.49 503.49 52.0K
13:27 503.50 503.50 503.46 503.46 74.6K
13:28 503.42 503.42 503.42 503.42 38.5K
13:29 503.41 503.41 503.33 503.33 48.6K
13:30 503.32 503.37 503.31 503.37 52.9K
13:31 503.42 503.44 503.42 503.44 39.1K
13:32 503.42 503.45 503.42 503.45 32.7K
13:33 503.41 503.41 503.34 503.34 38.1K
13:34 503.36 503.36 503.31 503.33 46.4K
13:35 503.34 503.41 503.34 503.38 49.0K
13:36 503.40 503.43 503.36 503.36 64.7K
13:37 503.38 503.38 503.35 503.35 32.6K
13:38 503.35 503.40 503.35 503.40 37.9K
13:39 503.38 503.46 503.38 503.46 45.6K
13:40 503.47 503.52 503.47 503.48 78.0K
13:41 503.49 503.49 503.45 503.45 44.1K
13:42 503.43 503.43 503.42 503.42 42.5K
13:43 503.44 503.45 503.39 503.39 32.5K
13:44 503.40 503.40 503.32 503.32 49.0K
13:45 503.29 503.29 503.28 503.28 52.9K
13:46 503.17 503.19 503.17 503.19 62.3K
13:47 503.20 503.20 503.14 503.16 50.1K
13:48 503.15 503.16 503.15 503.16 36.1K
13:49 503.15 503.19 503.15 503.19 40.9K
13:50 503.21 503.28 503.21 503.28 47.4K
13:51 503.32 503.34 503.32 503.32 37.3K
13:52 503.31 503.31 503.25 503.25 32.8K
13:53 503.18 503.18 503.16 503.16 46.5K
13:54 503.17 503.21 503.17 503.20 56.2K
13:55 503.17 503.17 503.14 503.14 50.1K
13:56 503.13 503.13 503.02 503.02 64.3K
13:57 502.99 502.99 502.91 502.91 79.9K
13:58 502.92 502.97 502.92 502.97 57.9K
13:59 502.94 502.94 502.91 502.93 37.4K
14:00 502.92 502.95 502.90 502.95 67.6K
14:01 502.95 503.05 502.95 503.05 53.4K
14:02 503.08 503.15 503.08 503.15 76.3K
14:03 503.15 503.19 503.15 503.19 62.2K
14:04 503.18 503.21 503.18 503.19 73.1K
14:05 503.21 503.21 503.13 503.13 50.3K
14:06 503.19 503.21 503.17 503.17 78.9K
14:07 503.17 503.26 503.17 503.26 44.2K
14:08 503.28 503.31 503.28 503.31 44.6K
14:09 503.32 503.32 503.22 503.22 42.7K
14:10 503.18 503.21 503.18 503.21 44.3K
14:11 503.21 503.21 503.14 503.14 38.4K
14:12 503.12 503.12 502.97 502.97 67.5K
14:13 502.96 502.98 502.89 502.89 50.9K
14:14 502.87 502.87 502.83 502.83 33.8K
14:15 502.82 502.83 502.82 502.83 32.8K
14:16 502.85 503.01 502.85 503.01 60.4K
14:17 503.04 503.13 503.04 503.13 30.5K
14:18 503.13 503.13 503.07 503.07 44.3K
14:19 503.00 503.01 503.00 503.01 58.8K
14:20 503.00 503.00 502.94 502.96 54.4K
14:21 502.96 502.96 502.90 502.90 47.5K
14:22 502.88 502.92 502.87 502.92 42.5K
14:23 502.90 502.91 502.89 502.90 33.3K
14:24 502.89 502.89 502.85 502.85 55.9K
14:25 502.85 502.85 502.82 502.82 46.8K
14:26 502.81 502.86 502.81 502.86 101.1K
14:27 502.85 502.90 502.85 502.90 49.0K
14:28 502.93 502.95 502.91 502.91 62.8K
14:29 502.91 502.91 502.87 502.87 45.7K
14:30 502.88 502.95 502.88 502.95 101.6K
14:31 502.99 503.05 502.99 503.05 100.3K
14:32 503.02 503.03 503.00 503.00 75.5K
14:33 502.99 502.99 502.94 502.94 26.5K
14:34 502.99 502.99 502.86 502.86 77.3K
14:35 502.86 502.89 502.86 502.89 72.8K
14:36 502.86 502.87 502.85 502.87 44.3K
14:37 502.82 502.84 502.81 502.81 75.2K
14:38 502.80 502.89 502.80 502.89 68.8K
14:39 502.93 503.02 502.93 503.02 68.0K
14:40 503.01 503.03 502.96 502.96 60.1K
14:41 502.96 502.96 502.90 502.90 59.7K
14:42 502.87 502.87 502.82 502.82 75.8K
14:43 502.85 502.92 502.85 502.92 63.9K
14:44 502.92 502.93 502.88 502.93 54.8K
14:45 502.95 502.95 502.86 502.86 59.2K
14:46 502.83 502.85 502.83 502.83 49.8K
14:47 502.88 502.89 502.88 502.89 56.7K
14:48 502.93 502.93 502.88 502.88 74.3K
14:49 502.87 502.92 502.87 502.92 61.4K
14:50 502.95 502.97 502.93 502.93 98.1K
14:51 502.91 502.91 502.86 502.86 49.8K
14:52 502.83 502.86 502.83 502.86 47.9K
14:53 502.94 503.00 502.94 503.00 73.9K
14:54 502.98 502.98 502.95 502.95 33.7K
14:55 502.93 502.97 502.93 502.94 66.7K
14:56 502.95 502.96 502.86 502.86 73.8K
14:57 502.87 502.87 502.67 502.67 84.2K
14:58 502.72 502.79 502.72 502.79 100.4K
14:59 502.80 502.82 502.79 502.81 44.4K
15:00 502.82 502.84 502.79 502.84 59.0K
15:01 502.84 502.84 502.78 502.78 83.4K
15:02 502.78 502.83 502.78 502.83 111.5K
15:03 502.80 502.83 502.77 502.83 83.7K
15:04 502.83 502.84 502.83 502.83 33.5K
15:05 502.86 502.98 502.86 502.98 65.4K
15:06 502.96 502.98 502.95 502.98 50.8K
15:07 502.98 503.01 502.98 503.01 49.8K
15:08 502.99 503.00 502.98 502.98 46.8K
15:09 502.96 503.01 502.96 502.98 47.8K
15:10 502.94 502.94 502.91 502.91 59.0K
15:11 502.90 502.93 502.90 502.90 64.8K
15:12 502.90 502.95 502.90 502.94 48.9K
15:13 502.94 502.94 502.89 502.89 67.4K
15:14 502.88 502.90 502.88 502.90 69.7K
15:15 502.93 502.93 502.88 502.88 94.4K
15:16 502.89 502.94 502.89 502.91 56.0K
15:17 502.92 502.94 502.92 502.92 50.0K
15:18 502.90 502.98 502.90 502.98 90.0K
15:19 502.96 502.96 502.89 502.90 70.8K
15:20 502.93 502.94 502.90 502.93 79.5K
15:21 502.89 502.91 502.88 502.91 125.7K
15:22 502.89 502.95 502.88 502.95 74.3K
15:23 502.92 502.92 502.87 502.92 73.0K
15:24 502.92 502.92 502.89 502.89 57.0K
15:25 502.87 502.87 502.82 502.82 98.1K
15:26 502.77 502.78 502.76 502.76 112.4K
15:27 502.73 502.73 502.68 502.72 100.1K
15:28 502.69 502.70 502.66 502.70 118.4K
15:29 502.67 502.67 502.51 502.51 104.6K
15:30 502.49 502.51 502.47 502.51 134.7K
15:31 502.53 502.58 502.53 502.58 86.5K
15:32 502.62 502.73 502.62 502.71 485.0K
15:33 502.66 502.66 502.55 502.55 119.0K
15:34 502.52 502.56 502.52 502.55 77.5K
15:35 502.58 502.61 502.56 502.56 107.9K
15:36 502.50 502.50 502.47 502.48 140.5K
15:37 502.64 502.64 502.60 502.60 506.2K
15:38 502.60 502.65 502.60 502.65 113.7K
15:39 502.66 502.69 502.63 502.63 134.0K
15:40 502.64 502.70 502.63 502.70 102.8K
15:41 502.66 502.66 502.59 502.59 113.4K
15:42 502.59 502.73 502.59 502.73 159.5K
15:43 502.73 502.80 502.73 502.80 164.3K
15:44 502.78 502.86 502.77 502.86 146.6K
15:45 502.88 502.91 502.88 502.88 124.3K
15:46 502.87 502.87 502.85 502.85 149.5K
15:47 502.87 502.98 502.87 502.98 232.9K
15:48 502.96 502.97 502.95 502.96 128.8K
15:49 503.00 503.02 502.98 503.02 143.2K
15:50 503.11 503.23 503.11 503.23 568.2K
15:51 503.20 503.33 503.20 503.33 288.7K
15:52 503.36 503.38 503.29 503.29 312.1K
15:53 503.18 503.18 503.15 503.17 317.8K
15:54 503.20 503.23 503.18 503.23 366.4K
15:55 503.19 503.19 503.08 503.08 578.0K
15:56 503.05 503.21 503.05 503.21 566.2K
15:57 503.17 503.18 503.15 503.16 409.8K
15:58 503.17 503.18 503.14 503.15 502.0K
15:59 503.18 503.18 503.07 503.10 1,042.9K
16:00 503.13 503.13 503.12 503.12 46,324.5K
16:01 503.12 503.12 503.12 503.12 121.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし