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
09:30 506.41 506.41 505.83 505.83 2,874.2K
09:31 505.99 506.10 505.96 505.96 81.3K
09:32 505.96 505.96 505.83 505.88 38.4K
09:33 505.72 505.72 505.59 505.62 49.9K
09:34 505.65 505.79 505.64 505.79 74.0K
09:35 505.92 505.92 505.72 505.82 67.7K
09:36 505.95 505.97 505.85 505.85 98.7K
09:37 505.86 506.01 505.86 506.01 93.8K
09:38 506.00 506.11 506.00 506.08 51.3K
09:39 506.06 506.06 505.94 505.95 65.5K
09:40 506.04 506.04 505.91 505.95 83.9K
09:41 505.95 506.21 505.95 506.21 82.0K
09:42 506.21 506.21 506.16 506.18 52.4K
09:43 506.18 506.21 506.13 506.15 45.9K
09:44 506.20 506.40 506.20 506.40 41.6K
09:45 506.47 506.61 506.45 506.58 126.2K
09:46 506.59 506.72 506.59 506.72 57.1K
09:47 506.66 506.78 506.66 506.78 71.7K
09:48 506.71 506.71 506.64 506.66 65.3K
09:49 506.75 506.81 506.74 506.81 128.0K
09:50 506.77 506.85 506.77 506.85 69.6K
09:51 506.86 506.87 506.85 506.85 74.7K
09:52 506.83 506.83 506.62 506.62 71.2K
09:53 506.59 506.63 506.59 506.63 52.6K
09:54 506.65 506.65 506.53 506.53 191.3K
09:55 506.53 506.53 506.39 506.39 41.8K
09:56 506.40 506.51 506.40 506.51 60.0K
09:57 506.55 506.58 506.49 506.49 114.4K
09:58 506.46 506.46 506.42 506.42 68.5K
09:59 506.42 506.42 506.26 506.31 61.3K
10:00 506.26 506.28 506.01 506.01 89.5K
10:01 506.00 506.00 505.81 505.81 59.1K
10:02 505.71 505.71 505.59 505.59 74.0K
10:03 505.61 505.61 505.51 505.51 36.1K
10:04 505.48 505.48 505.42 505.42 44.9K
10:05 505.44 505.44 505.30 505.33 59.9K
10:06 505.40 505.40 505.37 505.37 62.2K
10:07 505.44 505.47 505.44 505.47 40.7K
10:08 505.44 505.48 505.44 505.48 37.0K
10:09 505.45 505.45 505.38 505.39 75.4K
10:10 505.36 505.36 505.30 505.30 60.4K
10:11 505.28 505.28 505.21 505.21 54.0K
10:12 505.20 505.20 505.18 505.20 51.8K
10:13 505.21 505.25 505.19 505.25 44.6K
10:14 505.22 505.28 505.22 505.28 44.9K
10:15 505.24 505.30 505.23 505.27 62.6K
10:16 505.26 505.30 505.20 505.20 201.8K
10:17 505.17 505.17 505.09 505.09 75.8K
10:18 505.08 505.08 505.07 505.08 42.1K
10:19 505.06 505.08 505.06 505.08 54.5K
10:20 505.11 505.13 505.09 505.09 35.0K
10:21 505.00 505.00 504.88 504.91 49.8K
10:22 504.94 504.94 504.91 504.91 41.6K
10:23 504.89 504.89 504.85 504.85 29.6K
10:24 504.83 504.83 504.77 504.77 50.3K
10:25 504.78 504.87 504.78 504.87 33.7K
10:26 504.92 504.97 504.92 504.97 81.0K
10:27 505.02 505.08 505.02 505.08 80.3K
10:28 505.09 505.19 505.09 505.19 43.9K
10:29 505.22 505.24 505.22 505.24 35.9K
10:30 505.23 505.36 505.23 505.36 44.8K
10:31 505.35 505.35 505.29 505.29 49.5K
10:32 505.32 505.43 505.32 505.40 115.8K
10:33 505.42 505.44 505.42 505.43 38.1K
10:34 505.45 505.52 505.45 505.51 40.4K
10:35 505.47 505.49 505.47 505.49 53.7K
10:36 505.49 505.60 505.49 505.60 47.2K
10:37 505.66 505.67 505.65 505.67 24.2K
10:38 505.67 505.71 505.64 505.71 27.6K
10:39 505.74 505.82 505.74 505.82 62.0K
10:40 505.80 505.96 505.80 505.94 114.2K
10:41 505.95 505.95 505.92 505.92 47.0K
10:42 505.89 505.90 505.85 505.85 43.8K
10:43 505.83 505.83 505.79 505.79 44.2K
10:44 505.80 505.80 505.61 505.61 132.6K
10:45 505.54 505.60 505.54 505.60 169.0K
10:46 505.63 505.63 505.59 505.59 38.6K
10:47 505.60 505.60 505.58 505.58 30.4K
10:48 505.63 505.63 505.61 505.61 34.0K
10:49 505.58 505.64 505.58 505.64 38.2K
10:50 505.60 505.60 505.44 505.46 46.2K
10:51 505.49 505.49 505.46 505.46 25.3K
10:52 505.47 505.47 505.46 505.46 35.6K
10:53 505.45 505.48 505.45 505.47 64.9K
10:54 505.50 505.55 505.50 505.52 51.0K
10:55 505.42 505.42 505.36 505.36 48.5K
10:56 505.41 505.49 505.41 505.49 33.8K
10:57 505.45 505.45 505.35 505.37 62.3K
10:58 505.35 505.35 505.25 505.25 43.8K
10:59 505.24 505.24 504.99 504.99 68.9K
11:00 504.89 505.13 504.89 505.13 58.6K
11:01 505.03 505.03 504.92 504.92 46.6K
11:02 504.88 504.88 504.87 504.87 64.8K
11:03 504.86 504.87 504.79 504.79 30.0K
11:04 504.82 504.82 504.70 504.70 58.8K
11:05 504.69 504.69 504.69 504.69 58.3K
11:06 504.68 504.69 504.65 504.65 29.7K
11:07 504.70 504.72 504.70 504.71 53.8K
11:08 504.68 504.73 504.68 504.72 29.5K
11:09 504.72 504.72 504.62 504.62 44.9K
11:10 504.64 504.66 504.64 504.66 23.3K
11:11 504.67 504.72 504.67 504.72 20.7K
11:12 504.79 504.79 504.75 504.77 71.2K
11:13 504.77 504.84 504.77 504.84 46.4K
11:14 504.84 504.84 504.80 504.80 36.4K
11:15 504.79 504.85 504.79 504.85 20.7K
11:16 504.87 504.93 504.87 504.93 32.1K
11:17 504.91 504.91 504.83 504.85 37.7K
11:18 504.84 505.00 504.84 505.00 36.0K
11:19 505.05 505.07 505.05 505.07 39.7K
11:20 505.06 505.10 505.06 505.10 16.3K
11:21 505.07 505.08 505.06 505.06 29.2K
11:22 505.09 505.16 505.09 505.15 24.0K
11:23 505.13 505.14 505.10 505.14 24.2K
11:24 505.15 505.17 505.15 505.15 22.7K
11:25 505.16 505.16 505.15 505.16 16.8K
11:26 505.15 505.15 505.06 505.06 32.6K
11:27 505.02 505.02 504.91 504.91 40.7K
11:28 504.92 504.92 504.86 504.86 43.8K
11:29 504.84 504.85 504.82 504.85 53.4K
11:30 504.85 504.87 504.84 504.84 42.2K
11:31 504.82 504.82 504.71 504.71 60.9K
11:32 504.71 504.71 504.67 504.69 32.9K
11:33 504.69 504.69 504.57 504.57 46.7K
11:34 504.50 504.50 504.39 504.39 69.8K
11:35 504.44 504.44 504.37 504.37 82.4K
11:36 504.42 504.42 504.26 504.26 77.0K
11:37 504.23 504.25 504.22 504.25 35.0K
11:38 504.26 504.39 504.26 504.39 47.1K
11:39 504.39 504.39 504.31 504.31 49.7K
11:40 504.32 504.33 504.27 504.30 30.2K
11:41 504.31 504.31 504.20 504.20 35.9K
11:42 504.19 504.19 504.05 504.05 48.1K
11:43 504.01 504.04 504.00 504.02 26.9K
11:44 504.01 504.01 503.91 503.91 33.9K
11:45 503.87 503.89 503.87 503.88 97.8K
11:46 503.90 503.90 503.86 503.86 27.1K
11:47 503.84 503.84 503.81 503.81 58.7K
11:48 503.79 503.79 503.63 503.63 43.9K
11:49 503.50 503.56 503.50 503.56 58.0K
11:50 503.52 503.56 503.52 503.56 44.8K
11:51 503.56 503.56 503.52 503.55 52.9K
11:52 503.54 503.54 503.48 503.48 55.0K
11:53 503.49 503.52 503.49 503.51 36.1K
11:54 503.53 503.54 503.46 503.46 53.9K
11:55 503.45 503.45 503.33 503.38 51.1K
11:56 503.40 503.51 503.40 503.46 50.8K
11:57 503.45 503.45 503.32 503.32 58.9K
11:58 503.28 503.29 503.27 503.28 36.4K
11:59 503.31 503.31 503.24 503.24 41.8K
12:00 503.27 503.34 503.27 503.34 47.7K
12:01 503.38 503.40 503.38 503.38 42.0K
12:02 503.36 503.36 503.34 503.36 27.5K
12:03 503.34 503.38 503.34 503.38 34.6K
12:04 503.35 503.37 503.35 503.37 17.7K
12:05 503.42 503.42 503.38 503.38 42.4K
12:06 503.36 503.39 503.36 503.39 40.8K
12:07 503.40 503.40 503.40 503.40 23.5K
12:08 503.38 503.38 503.26 503.26 46.4K
12:09 503.23 503.27 503.23 503.27 29.7K
12:10 503.12 503.12 503.04 503.04 40.0K
12:11 503.08 503.08 503.05 503.05 30.2K
12:12 503.04 503.07 503.03 503.07 47.7K
12:13 503.08 503.11 503.08 503.11 16.9K
12:14 503.14 503.20 503.14 503.19 40.8K
12:15 503.19 503.19 503.16 503.18 60.9K
12:16 503.14 503.14 503.09 503.09 38.8K
12:17 503.06 503.06 502.99 502.99 41.4K
12:18 503.00 503.03 502.99 502.99 19.1K
12:19 503.00 503.01 503.00 503.00 31.0K
12:20 502.96 502.98 502.95 502.98 28.8K
12:21 502.95 502.98 502.95 502.96 30.2K
12:22 502.95 502.96 502.92 502.92 32.5K
12:23 502.80 502.86 502.80 502.86 52.9K
12:24 502.82 502.84 502.82 502.83 27.0K
12:25 502.85 502.90 502.85 502.90 30.6K
12:26 502.90 502.94 502.90 502.94 28.5K
12:27 502.95 502.97 502.95 502.97 25.3K
12:28 502.97 502.99 502.97 502.98 49.8K
12:29 503.01 503.03 503.01 503.03 25.2K
12:30 503.07 503.09 503.07 503.08 27.4K
12:31 503.10 503.10 503.05 503.05 26.6K
12:32 503.06 503.12 503.06 503.12 29.5K
12:33 503.13 503.17 503.12 503.17 22.4K
12:34 503.18 503.18 503.17 503.17 20.4K
12:35 503.18 503.19 503.18 503.18 13.6K
12:36 503.20 503.23 503.20 503.23 29.0K
12:37 503.23 503.24 503.22 503.23 23.4K
12:38 503.23 503.23 503.21 503.21 30.7K
12:39 503.24 503.26 503.24 503.26 29.9K
12:40 503.28 503.28 503.26 503.28 25.2K
12:41 503.29 503.38 503.29 503.38 28.1K
12:42 503.37 503.38 503.34 503.34 24.4K
12:43 503.34 503.34 503.33 503.33 13.1K
12:44 503.32 503.32 503.23 503.23 28.3K
12:45 503.23 503.23 503.21 503.21 24.0K
12:46 503.24 503.24 503.23 503.23 24.5K
12:47 503.13 503.14 503.11 503.11 28.7K
12:48 503.08 503.09 503.06 503.06 20.8K
12:49 503.02 503.09 503.02 503.07 38.0K
12:50 503.06 503.06 502.98 502.98 24.7K
12:51 502.99 502.99 502.95 502.95 21.9K
12:52 502.94 502.94 502.72 502.72 51.0K
12:53 502.74 502.74 502.73 502.73 30.7K
12:54 502.72 502.73 502.72 502.73 26.0K
12:55 502.71 502.71 502.63 502.63 68.4K
12:56 502.65 502.66 502.64 502.64 25.9K
12:57 502.65 502.68 502.65 502.67 32.4K
12:58 502.67 502.67 502.55 502.62 67.7K
12:59 502.64 502.64 502.61 502.61 18.7K
13:00 502.56 502.56 502.53 502.54 54.4K
13:01 502.55 502.62 502.55 502.62 33.6K
13:02 502.60 502.60 502.41 502.41 100.0K
13:03 502.38 502.38 502.22 502.22 60.9K
13:04 502.22 502.23 502.19 502.23 30.6K
13:05 502.21 502.23 502.18 502.18 19.9K
13:06 502.20 502.20 502.16 502.16 36.5K
13:07 502.18 502.18 502.17 502.17 26.0K
13:08 502.16 502.16 502.12 502.12 36.1K
13:09 502.12 502.12 502.10 502.10 36.9K
13:10 502.11 502.11 502.06 502.06 37.9K
13:11 502.07 502.07 502.02 502.06 42.6K
13:12 502.07 502.10 502.07 502.09 60.7K
13:13 502.06 502.06 501.91 501.91 39.7K
13:14 501.86 501.88 501.85 501.88 24.4K
13:15 501.87 501.90 501.87 501.89 27.8K
13:16 501.86 501.86 501.79 501.80 33.6K
13:17 501.78 501.78 501.76 501.76 35.9K
13:18 501.76 501.76 501.73 501.73 25.5K
13:19 501.73 501.84 501.73 501.84 35.0K
13:20 501.85 501.93 501.85 501.91 36.1K
13:21 501.92 501.98 501.86 501.86 55.5K
13:22 501.84 501.94 501.84 501.94 42.1K
13:23 501.94 501.96 501.94 501.96 11.6K
13:24 501.96 501.96 501.84 501.84 41.6K
13:25 501.83 501.83 501.80 501.80 41.0K
13:26 501.80 501.80 501.71 501.71 17.1K
13:27 501.69 501.69 501.65 501.67 22.4K
13:28 501.72 501.72 501.70 501.72 24.8K
13:29 501.65 501.65 501.63 501.63 43.8K
13:30 501.62 501.62 501.62 501.62 20.1K
13:31 501.63 501.66 501.63 501.66 34.3K
13:32 501.67 501.68 501.66 501.67 13.7K
13:33 501.67 501.67 501.57 501.57 40.9K
13:34 501.57 501.58 501.57 501.58 19.7K
13:35 501.58 501.61 501.58 501.61 16.2K
13:36 501.61 501.63 501.58 501.63 27.8K
13:37 501.70 501.72 501.66 501.69 37.9K
13:38 501.69 501.70 501.68 501.70 15.0K
13:39 501.71 501.71 501.62 501.64 28.6K
13:40 501.64 501.66 501.64 501.65 34.5K
13:41 501.50 501.50 501.47 501.47 56.7K
13:42 501.46 501.47 501.41 501.41 40.7K
13:43 501.40 501.40 501.31 501.31 52.5K
13:44 501.26 501.26 501.22 501.22 35.2K
13:45 501.22 501.29 501.22 501.29 16.7K
13:46 501.28 501.28 501.21 501.21 21.2K
13:47 501.19 501.19 501.12 501.12 44.0K
13:48 501.11 501.11 500.88 500.90 97.4K
13:49 500.91 500.96 500.91 500.96 24.4K
13:50 500.97 500.97 500.83 500.83 70.0K
13:51 500.84 500.84 500.82 500.83 33.2K
13:52 500.84 500.88 500.83 500.88 27.8K
13:53 500.87 500.89 500.82 500.83 30.1K
13:54 500.81 500.85 500.81 500.85 30.3K
13:55 500.89 500.89 500.86 500.88 35.6K
13:56 500.85 500.85 500.74 500.74 59.8K
13:57 500.74 500.75 500.74 500.75 26.8K
13:58 500.75 500.75 500.73 500.75 29.3K
13:59 500.73 500.75 500.73 500.75 40.8K
14:00 500.79 500.80 500.78 500.78 53.4K
14:01 500.79 500.83 500.79 500.83 27.9K
14:02 500.85 500.85 500.79 500.82 47.4K
14:03 500.85 500.93 500.85 500.93 27.2K
14:04 501.02 501.15 501.02 501.11 51.5K
14:05 501.10 501.10 501.05 501.07 35.0K
14:06 501.07 501.25 501.07 501.25 38.5K
14:07 501.26 501.29 501.24 501.24 44.1K
14:08 501.17 501.17 501.10 501.10 32.4K
14:09 501.13 501.14 501.12 501.12 36.4K
14:10 501.14 501.14 501.01 501.01 35.4K
14:11 501.04 501.07 501.02 501.07 38.4K
14:12 501.08 501.09 501.08 501.09 23.3K
14:13 501.13 501.13 501.05 501.07 28.4K
14:14 501.06 501.06 501.03 501.03 24.4K
14:15 501.00 501.01 501.00 501.01 34.5K
14:16 501.01 501.10 501.01 501.10 30.1K
14:17 501.15 501.20 501.15 501.20 52.4K
14:18 501.22 501.26 501.22 501.26 28.3K
14:19 501.28 501.38 501.28 501.34 42.3K
14:20 501.37 501.39 501.35 501.35 36.8K
14:21 501.36 501.38 501.32 501.33 35.7K
14:22 501.36 501.36 501.34 501.35 27.5K
14:23 501.36 501.44 501.36 501.44 38.8K
14:24 501.46 501.56 501.46 501.56 43.7K
14:25 501.58 501.58 501.55 501.55 30.5K
14:26 501.54 501.54 501.50 501.52 30.9K
14:27 501.55 501.56 501.54 501.56 27.7K
14:28 501.57 501.61 501.57 501.61 27.2K
14:29 501.65 501.66 501.63 501.63 26.1K
14:30 501.65 501.74 501.65 501.74 33.2K
14:31 501.79 501.95 501.79 501.95 64.1K
14:32 501.97 501.97 501.86 501.86 46.1K
14:33 501.86 501.90 501.86 501.90 28.7K
14:34 501.92 501.96 501.92 501.96 23.5K
14:35 502.00 502.05 501.96 502.05 32.1K
14:36 502.07 502.07 502.02 502.02 38.0K
14:37 501.97 501.97 501.89 501.89 66.7K
14:38 501.89 501.97 501.89 501.97 60.8K
14:39 501.98 501.98 501.97 501.97 20.7K
14:40 501.98 501.98 501.94 501.94 39.2K
14:41 501.91 501.91 501.87 501.87 25.1K
14:42 501.87 501.87 501.85 501.86 17.7K
14:43 501.87 501.87 501.81 501.84 23.9K
14:44 501.82 501.82 501.79 501.81 24.6K
14:45 501.81 501.82 501.78 501.82 32.5K
14:46 501.84 501.85 501.83 501.85 29.2K
14:47 501.82 501.82 501.79 501.82 24.1K
14:48 501.77 501.85 501.77 501.85 46.5K
14:49 501.85 501.85 501.82 501.82 17.4K
14:50 501.84 501.87 501.84 501.86 52.2K
14:51 501.89 501.89 501.85 501.87 33.3K
14:52 501.87 501.90 501.87 501.89 29.3K
14:53 501.87 501.88 501.87 501.88 23.6K
14:54 501.90 501.92 501.90 501.92 40.0K
14:55 501.90 501.90 501.82 501.82 21.7K
14:56 501.84 501.85 501.81 501.83 46.5K
14:57 501.83 501.83 501.77 501.77 48.1K
14:58 501.77 501.77 501.77 501.77 32.2K
14:59 501.76 501.78 501.75 501.78 16.1K
15:00 501.76 501.83 501.76 501.83 50.3K
15:01 501.83 501.93 501.83 501.93 77.6K
15:02 501.97 502.02 501.97 502.00 59.8K
15:03 502.00 502.00 501.94 501.94 33.0K
15:04 501.93 502.01 501.93 502.00 25.1K
15:05 502.00 502.04 502.00 502.04 40.4K
15:06 502.05 502.09 502.05 502.06 39.5K
15:07 502.05 502.05 502.04 502.05 21.5K
15:08 502.00 502.00 501.98 502.00 52.7K
15:09 502.01 502.02 502.00 502.02 25.7K
15:10 501.98 501.98 501.92 501.92 38.8K
15:11 501.94 501.94 501.94 501.94 35.5K
15:12 501.93 502.00 501.93 501.98 23.0K
15:13 501.99 502.04 501.99 502.03 37.9K
15:14 502.04 502.04 502.01 502.02 23.9K
15:15 502.00 502.00 501.98 501.99 31.2K
15:16 501.99 501.99 501.93 501.93 40.2K
15:17 501.95 501.96 501.92 501.96 34.4K
15:18 501.96 502.04 501.96 502.04 63.6K
15:19 502.07 502.12 502.07 502.11 59.5K
15:20 502.15 502.17 502.15 502.15 62.7K
15:21 502.18 502.21 502.17 502.19 63.5K
15:22 502.21 502.21 502.18 502.19 61.8K
15:23 502.25 502.26 502.18 502.18 87.5K
15:24 502.20 502.20 502.17 502.18 45.7K
15:25 502.18 502.18 502.14 502.14 55.6K
15:26 502.15 502.19 502.15 502.19 66.2K
15:27 502.18 502.18 502.09 502.09 72.3K
15:28 502.10 502.13 502.10 502.11 38.4K
15:29 502.09 502.12 502.09 502.10 57.6K
15:30 502.13 502.14 502.12 502.12 63.1K
15:31 502.11 502.16 502.11 502.16 62.2K
15:32 502.20 502.31 502.20 502.31 86.2K
15:33 502.31 502.36 502.31 502.36 44.2K
15:34 502.39 502.39 502.31 502.35 84.5K
15:35 502.37 502.47 502.34 502.34 94.1K
15:36 502.46 502.51 502.42 502.51 64.2K
15:37 502.57 502.95 502.57 502.88 135.8K
15:38 502.85 502.91 502.81 502.91 56.7K
15:39 502.85 502.85 502.84 502.85 43.2K
15:40 502.87 503.02 502.87 503.02 104.8K
15:41 503.04 503.06 503.02 503.06 76.9K
15:42 503.04 503.07 503.04 503.07 56.2K
15:43 503.08 503.10 503.08 503.08 91.1K
15:44 503.07 503.10 503.06 503.10 55.7K
15:45 503.10 503.13 503.10 503.13 71.7K
15:46 503.14 503.15 503.13 503.13 89.7K
15:47 503.10 503.10 503.05 503.05 90.6K
15:48 503.06 503.08 503.06 503.08 71.2K
15:49 503.10 503.22 503.10 503.22 166.0K
15:50 503.27 503.89 503.27 503.89 562.1K
15:51 503.86 503.95 503.83 503.95 140.9K
15:52 503.90 503.91 503.90 503.90 116.3K
15:53 503.89 503.97 503.89 503.94 168.1K
15:54 503.96 504.09 503.96 504.09 185.4K
15:55 504.06 504.13 504.06 504.11 248.9K
15:56 504.17 504.32 504.17 504.24 455.9K
15:57 504.26 504.36 504.26 504.36 264.2K
15:58 504.46 504.50 504.45 504.50 329.3K
15:59 504.48 504.56 504.47 504.47 616.2K
16:00 504.51 504.51 504.51 504.51 23,318.4K
16:01 504.51 504.51 504.51 504.51 2.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし