S

GSPTXLV
🏛️ カナダ →
565.02
最終更新: 2025-10-02
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
09:30 528.56 528.56 528.12 528.12 2,592.5K
09:31 528.12 528.14 528.00 528.00 60.6K
09:32 528.12 528.63 528.12 528.63 70.9K
09:33 528.67 528.67 528.61 528.67 85.4K
09:34 528.67 528.88 528.67 528.81 96.2K
09:35 528.92 528.92 528.76 528.90 158.1K
09:36 528.86 528.86 528.70 528.70 123.2K
09:37 528.69 528.77 528.69 528.76 46.0K
09:38 528.76 528.76 528.65 528.74 62.7K
09:39 528.75 528.83 528.75 528.83 60.8K
09:40 528.78 528.78 528.60 528.60 124.9K
09:41 528.60 528.60 528.47 528.51 83.4K
09:42 528.50 528.50 528.38 528.38 64.2K
09:43 528.34 528.34 528.15 528.17 164.6K
09:44 528.15 528.19 528.13 528.19 56.3K
09:45 528.31 528.32 528.25 528.26 160.8K
09:46 528.25 528.34 528.25 528.34 93.8K
09:47 528.37 528.38 528.30 528.30 136.1K
09:48 528.29 528.38 528.28 528.38 98.5K
09:49 528.42 528.59 528.42 528.59 84.7K
09:50 528.59 528.59 528.55 528.59 66.1K
09:51 528.62 528.81 528.62 528.67 105.5K
09:52 528.66 528.66 528.53 528.53 73.1K
09:53 528.54 528.58 528.54 528.56 122.7K
09:54 528.61 528.64 528.61 528.64 87.0K
09:55 528.74 528.75 528.68 528.68 79.3K
09:56 528.62 528.62 528.49 528.51 106.2K
09:57 528.53 528.55 528.51 528.55 74.9K
09:58 528.54 528.60 528.53 528.60 116.0K
09:59 528.62 528.63 528.56 528.56 120.6K
10:00 528.58 528.58 528.49 528.49 134.4K
10:01 528.59 528.76 528.59 528.76 102.1K
10:02 528.70 528.78 528.70 528.78 92.5K
10:03 528.74 528.74 528.56 528.56 87.2K
10:04 528.51 528.51 528.43 528.44 91.9K
10:05 528.41 528.53 528.41 528.53 59.7K
10:06 528.54 528.54 528.34 528.34 81.5K
10:07 528.26 528.26 527.91 527.91 173.5K
10:08 527.87 527.87 527.73 527.73 72.6K
10:09 527.75 527.76 527.74 527.75 62.7K
10:10 527.73 527.77 527.68 527.68 82.4K
10:11 527.64 527.64 527.32 527.33 142.2K
10:12 527.30 527.30 527.21 527.26 89.1K
10:13 527.25 527.34 527.25 527.31 105.9K
10:14 527.35 527.35 527.31 527.31 71.6K
10:15 527.36 527.44 527.36 527.44 40.8K
10:16 527.46 527.51 527.46 527.50 58.7K
10:17 527.47 527.47 527.38 527.38 63.2K
10:18 527.28 527.28 527.18 527.18 68.0K
10:19 527.13 527.13 527.08 527.11 51.1K
10:20 527.13 527.20 527.13 527.20 58.6K
10:21 527.20 527.43 527.20 527.43 63.3K
10:22 527.45 527.51 527.45 527.51 76.3K
10:23 527.52 527.65 527.52 527.65 43.0K
10:24 527.68 527.80 527.68 527.80 42.6K
10:25 527.80 527.80 527.57 527.57 88.2K
10:26 527.45 527.45 527.32 527.33 92.9K
10:27 527.32 527.32 527.23 527.23 41.0K
10:28 527.13 527.13 527.00 527.00 118.0K
10:29 526.99 526.99 526.92 526.97 88.6K
10:30 526.93 526.98 526.93 526.98 61.1K
10:31 526.92 526.92 526.87 526.89 111.3K
10:32 526.89 526.89 526.74 526.74 76.4K
10:33 526.76 526.76 526.73 526.73 99.4K
10:34 526.63 526.63 526.50 526.54 102.9K
10:35 526.54 526.54 526.46 526.46 84.5K
10:36 526.47 526.54 526.47 526.54 63.3K
10:37 526.54 526.61 526.54 526.59 69.4K
10:38 526.58 526.58 526.56 526.57 70.1K
10:39 526.57 526.76 526.57 526.76 71.3K
10:40 526.83 526.86 526.82 526.86 52.7K
10:41 526.88 526.97 526.88 526.95 62.9K
10:42 526.98 527.03 526.98 527.02 47.8K
10:43 527.02 527.04 526.98 526.98 72.6K
10:44 526.94 526.94 526.87 526.87 55.5K
10:45 526.81 526.81 526.70 526.70 131.9K
10:46 526.68 526.68 526.53 526.57 129.5K
10:47 526.52 526.52 526.33 526.33 120.8K
10:48 526.37 526.37 526.28 526.28 85.6K
10:49 526.25 526.43 526.25 526.43 50.9K
10:50 526.46 526.46 526.32 526.34 134.5K
10:51 526.38 526.49 526.38 526.49 47.7K
10:52 526.51 526.51 526.37 526.37 118.9K
10:53 526.41 526.46 526.41 526.46 134.1K
10:54 526.45 526.52 526.45 526.48 72.8K
10:55 526.50 526.56 526.50 526.56 40.8K
10:56 526.59 526.84 526.59 526.84 63.8K
10:57 526.89 526.90 526.87 526.87 53.2K
10:58 526.84 526.87 526.83 526.87 45.7K
10:59 526.89 526.91 526.87 526.91 44.3K
11:00 526.94 526.99 526.94 526.99 48.2K
11:01 526.99 527.04 526.99 527.04 44.1K
11:02 527.03 527.07 527.03 527.07 81.6K
11:03 527.02 527.03 527.02 527.03 44.7K
11:04 527.04 527.06 526.98 526.98 55.4K
11:05 526.97 527.01 526.97 526.97 110.2K
11:06 526.98 527.03 526.98 527.03 56.4K
11:07 527.03 527.08 527.03 527.08 66.5K
11:08 527.10 527.33 527.10 527.33 79.6K
11:09 527.34 527.41 527.34 527.41 44.7K
11:10 527.36 527.36 527.33 527.34 76.2K
11:11 527.39 527.48 527.39 527.48 35.8K
11:12 527.49 527.53 527.46 527.46 62.1K
11:13 527.44 527.44 527.39 527.41 63.9K
11:14 527.37 527.37 527.29 527.29 101.9K
11:15 527.30 527.35 527.30 527.32 52.5K
11:16 527.36 527.36 527.27 527.27 67.9K
11:17 527.24 527.24 527.18 527.18 87.2K
11:18 527.21 527.24 527.21 527.24 42.3K
11:19 527.22 527.22 527.00 527.00 122.8K
11:20 526.96 526.98 526.95 526.98 65.5K
11:21 527.03 527.03 526.99 526.99 51.2K
11:22 526.99 526.99 526.88 526.88 75.8K
11:23 526.91 526.91 526.80 526.80 51.3K
11:24 526.81 526.92 526.81 526.92 58.4K
11:25 526.96 526.96 526.91 526.91 67.8K
11:26 526.91 526.91 526.86 526.86 50.2K
11:27 526.85 526.89 526.84 526.85 48.8K
11:28 526.84 526.84 526.77 526.77 63.0K
11:29 526.77 526.77 526.75 526.75 106.5K
11:30 526.79 526.81 526.76 526.81 57.7K
11:31 526.83 526.84 526.76 526.76 61.1K
11:32 526.77 526.82 526.77 526.79 90.6K
11:33 526.81 526.89 526.81 526.89 41.5K
11:34 526.90 526.93 526.90 526.93 58.0K
11:35 526.93 526.93 526.79 526.85 110.2K
11:36 526.89 526.91 526.89 526.90 70.1K
11:37 526.89 526.92 526.89 526.92 63.0K
11:38 526.93 526.93 526.89 526.89 55.0K
11:39 526.88 526.88 526.83 526.83 77.5K
11:40 526.83 526.86 526.81 526.86 69.9K
11:41 526.85 526.93 526.85 526.93 55.7K
11:42 526.88 526.88 526.86 526.87 95.4K
11:43 526.86 526.86 526.76 526.77 86.9K
11:44 526.80 526.83 526.80 526.83 32.8K
11:45 526.82 526.82 526.73 526.73 45.7K
11:46 526.72 526.73 526.70 526.72 47.4K
11:47 526.81 526.86 526.81 526.86 73.6K
11:48 526.88 526.92 526.88 526.92 130.6K
11:49 526.89 526.93 526.89 526.93 37.4K
11:50 526.96 527.00 526.95 527.00 67.1K
11:51 526.99 527.04 526.99 527.04 42.8K
11:52 527.04 527.04 526.98 527.00 46.0K
11:53 526.99 527.00 526.98 527.00 80.7K
11:54 527.05 527.11 527.05 527.11 62.4K
11:55 527.11 527.12 527.10 527.10 28.2K
11:56 527.09 527.10 526.96 526.96 92.0K
11:57 526.99 526.99 526.94 526.94 50.1K
11:58 526.91 526.97 526.91 526.93 77.0K
11:59 526.93 526.94 526.88 526.88 51.6K
12:00 526.91 526.95 526.91 526.95 34.2K
12:01 526.98 527.04 526.98 527.03 55.9K
12:02 527.04 527.08 527.04 527.08 67.6K
12:03 526.96 526.98 526.96 526.97 117.9K
12:04 526.90 526.90 526.87 526.87 50.4K
12:05 526.85 526.86 526.82 526.86 111.7K
12:06 526.87 526.90 526.86 526.86 85.7K
12:07 526.88 526.97 526.88 526.97 65.7K
12:08 527.00 527.11 527.00 527.11 87.3K
12:09 527.13 527.19 527.13 527.19 60.7K
12:10 527.18 527.26 527.18 527.26 58.7K
12:11 527.24 527.24 527.09 527.10 93.5K
12:12 527.11 527.18 527.11 527.18 52.6K
12:13 527.20 527.24 527.18 527.24 98.5K
12:14 527.24 527.24 527.18 527.18 69.1K
12:15 527.18 527.23 527.18 527.23 75.4K
12:16 527.29 527.29 527.20 527.20 105.5K
12:17 527.22 527.28 527.22 527.24 71.3K
12:18 527.21 527.21 527.04 527.04 90.9K
12:19 526.96 526.96 526.93 526.93 153.8K
12:20 526.92 526.92 526.89 526.90 75.2K
12:21 526.91 526.94 526.89 526.94 37.7K
12:22 526.96 526.96 526.92 526.92 65.0K
12:23 526.90 526.90 526.82 526.82 47.3K
12:24 526.81 526.84 526.81 526.84 44.8K
12:25 526.85 526.89 526.85 526.89 61.9K
12:26 526.88 526.90 526.87 526.87 27.7K
12:27 526.88 526.88 526.81 526.84 29.5K
12:28 526.83 526.84 526.83 526.84 22.9K
12:29 526.84 526.90 526.84 526.90 69.5K
12:30 526.92 527.14 526.92 527.14 91.4K
12:31 527.15 527.16 527.14 527.16 28.5K
12:32 527.16 527.19 527.16 527.19 46.8K
12:33 527.19 527.19 527.16 527.17 48.5K
12:34 527.17 527.17 527.15 527.15 77.7K
12:35 527.16 527.23 527.16 527.23 43.3K
12:36 527.22 527.25 527.22 527.25 40.5K
12:37 527.26 527.26 527.21 527.22 75.3K
12:38 527.18 527.18 527.13 527.13 30.2K
12:39 527.13 527.14 527.10 527.10 43.8K
12:40 527.09 527.12 527.09 527.12 77.9K
12:41 527.13 527.13 527.11 527.11 74.6K
12:42 527.05 527.13 527.05 527.13 83.2K
12:43 527.16 527.19 527.16 527.17 30.4K
12:44 527.18 527.28 527.18 527.28 34.2K
12:45 527.25 527.27 527.23 527.23 100.0K
12:46 527.20 527.24 527.20 527.23 38.4K
12:47 527.24 527.27 527.24 527.27 38.0K
12:48 527.29 527.37 527.29 527.37 33.8K
12:49 527.38 527.38 527.33 527.35 59.4K
12:50 527.36 527.36 527.30 527.30 42.6K
12:51 527.30 527.37 527.30 527.33 58.5K
12:52 527.33 527.40 527.33 527.40 29.9K
12:53 527.38 527.38 527.33 527.33 40.0K
12:54 527.31 527.31 527.26 527.26 45.7K
12:55 527.28 527.31 527.28 527.29 97.4K
12:56 527.29 527.30 527.23 527.23 69.8K
12:57 527.25 527.31 527.25 527.31 41.9K
12:58 527.28 527.29 527.28 527.29 52.0K
12:59 527.29 527.34 527.29 527.34 73.4K
13:00 527.35 527.41 527.35 527.38 82.5K
13:01 527.40 527.41 527.39 527.41 39.5K
13:02 527.42 527.42 527.24 527.24 95.1K
13:03 527.23 527.25 527.23 527.25 36.1K
13:04 527.30 527.42 527.30 527.42 68.2K
13:05 527.42 527.46 527.41 527.46 32.6K
13:06 527.49 527.54 527.49 527.54 59.7K
13:07 527.56 527.61 527.56 527.59 47.3K
13:08 527.55 527.55 527.48 527.48 50.5K
13:09 527.45 527.45 527.30 527.30 84.5K
13:10 527.26 527.26 527.18 527.18 61.0K
13:11 527.17 527.17 527.12 527.12 54.4K
13:12 527.10 527.12 527.09 527.12 42.9K
13:13 527.13 527.25 527.13 527.25 69.1K
13:14 527.26 527.26 527.22 527.22 78.8K
13:15 527.15 527.15 527.06 527.06 98.5K
13:16 526.94 526.94 526.83 526.83 236.4K
13:17 526.83 526.83 526.69 526.69 98.9K
13:18 526.67 526.67 526.45 526.47 192.7K
13:19 526.39 526.39 526.24 526.35 104.1K
13:20 526.36 526.36 526.19 526.25 109.6K
13:21 526.17 526.22 526.15 526.18 198.2K
13:22 526.18 526.18 526.06 526.06 89.7K
13:23 526.04 526.14 526.04 526.14 154.0K
13:24 526.17 526.17 526.14 526.17 161.0K
13:25 526.16 526.18 526.15 526.15 81.1K
13:26 526.08 526.08 525.74 525.82 194.4K
13:27 525.90 525.90 525.87 525.90 109.8K
13:28 526.02 526.04 525.94 525.94 106.0K
13:29 525.93 525.97 525.91 525.93 121.2K
13:30 525.96 525.96 525.68 525.72 185.3K
13:31 525.70 526.02 525.70 526.02 109.3K
13:32 526.12 526.31 526.12 526.31 73.0K
13:33 526.37 526.48 526.37 526.48 107.8K
13:34 526.54 526.58 526.54 526.56 67.3K
13:35 526.51 526.51 526.46 526.48 96.9K
13:36 526.47 526.47 526.37 526.47 83.9K
13:37 526.49 526.57 526.49 526.55 62.9K
13:38 526.56 526.74 526.56 526.73 60.8K
13:39 526.78 527.02 526.78 527.02 110.9K
13:40 527.05 527.05 526.99 526.99 88.2K
13:41 527.04 527.04 526.94 526.94 88.7K
13:42 526.96 527.04 526.96 527.00 65.6K
13:43 526.96 526.96 526.86 526.86 85.0K
13:44 526.78 526.78 526.68 526.70 57.5K
13:45 526.72 526.72 526.63 526.63 90.4K
13:46 526.61 526.61 526.54 526.58 91.4K
13:47 526.56 526.59 526.53 526.53 66.8K
13:48 526.52 526.63 526.52 526.60 49.8K
13:49 526.57 526.57 526.48 526.52 76.4K
13:50 526.51 526.51 526.44 526.44 51.2K
13:51 526.50 526.55 526.50 526.55 40.8K
13:52 526.62 526.62 526.58 526.58 96.5K
13:53 526.49 526.56 526.46 526.56 103.6K
13:54 526.61 526.61 526.52 526.52 66.4K
13:55 526.51 526.53 526.47 526.47 60.1K
13:56 526.50 526.51 526.46 526.46 59.3K
13:57 526.47 526.47 526.40 526.45 68.1K
13:58 526.43 526.45 526.43 526.44 43.1K
13:59 526.44 526.53 526.44 526.53 51.5K
14:00 526.53 526.55 526.52 526.53 72.0K
14:01 526.53 526.56 526.52 526.52 84.4K
14:02 526.54 526.55 526.52 526.55 72.5K
14:03 526.55 526.55 526.50 526.51 72.9K
14:04 526.51 526.51 526.47 526.47 81.1K
14:05 526.46 526.49 526.45 526.45 80.9K
14:06 526.43 526.54 526.41 526.54 62.2K
14:07 526.62 526.76 526.62 526.74 80.1K
14:08 526.67 526.71 526.67 526.71 65.3K
14:09 526.71 526.77 526.71 526.77 49.2K
14:10 526.80 526.80 526.69 526.69 111.2K
14:11 526.68 526.68 526.59 526.61 72.8K
14:12 526.61 526.61 526.58 526.58 44.8K
14:13 526.59 526.70 526.59 526.70 42.7K
14:14 526.70 526.79 526.70 526.79 44.4K
14:15 526.81 526.86 526.78 526.86 95.0K
14:16 526.97 526.97 526.96 526.96 70.6K
14:17 526.93 526.93 526.82 526.82 73.6K
14:18 526.80 526.80 526.71 526.77 141.0K
14:19 526.82 526.82 526.78 526.78 60.5K
14:20 526.77 526.77 526.66 526.66 97.9K
14:21 526.58 526.58 526.52 526.52 92.4K
14:22 526.54 526.65 526.54 526.65 50.2K
14:23 526.67 526.76 526.67 526.76 49.2K
14:24 526.74 526.79 526.74 526.75 54.9K
14:25 526.76 526.99 526.76 526.92 99.0K
14:26 526.85 526.91 526.85 526.91 41.6K
14:27 526.90 526.91 526.86 526.86 41.4K
14:28 526.87 526.94 526.87 526.94 53.2K
14:29 526.93 526.99 526.92 526.99 56.3K
14:30 526.98 526.98 526.95 526.96 47.6K
14:31 526.95 527.03 526.95 527.03 59.6K
14:32 527.03 527.08 527.02 527.08 63.4K
14:33 527.07 527.07 527.06 527.06 44.7K
14:34 527.08 527.18 527.08 527.18 69.7K
14:35 527.21 527.23 527.21 527.23 95.7K
14:36 527.24 527.33 527.24 527.33 75.0K
14:37 527.32 527.34 527.27 527.27 107.8K
14:38 527.26 527.26 527.07 527.07 99.4K
14:39 526.99 527.05 526.98 527.05 53.0K
14:40 527.06 527.16 527.05 527.16 70.9K
14:41 527.15 527.20 527.15 527.20 96.5K
14:42 527.20 527.21 527.17 527.17 58.7K
14:43 527.20 527.25 527.19 527.25 64.9K
14:44 527.25 527.28 527.25 527.28 52.4K
14:45 527.27 527.31 527.27 527.31 67.2K
14:46 527.32 527.32 527.27 527.27 153.9K
14:47 527.26 527.26 527.12 527.12 103.7K
14:48 527.12 527.12 527.04 527.04 85.8K
14:49 527.04 527.07 527.03 527.05 83.9K
14:50 527.02 527.02 526.94 526.96 78.5K
14:51 526.97 527.00 526.97 527.00 43.0K
14:52 526.96 527.03 526.96 527.03 92.0K
14:53 527.03 527.03 526.97 526.97 54.2K
14:54 526.93 526.93 526.92 526.92 73.0K
14:55 526.92 526.92 526.74 526.74 117.8K
14:56 526.76 526.76 526.67 526.67 84.0K
14:57 526.64 526.71 526.64 526.71 64.4K
14:58 526.78 526.88 526.78 526.88 64.4K
14:59 526.86 526.90 526.86 526.88 87.1K
15:00 526.87 526.94 526.87 526.94 72.3K
15:01 526.96 527.01 526.96 527.01 40.8K
15:02 527.02 527.05 527.02 527.05 54.0K
15:03 527.09 527.15 527.07 527.15 87.1K
15:04 527.16 527.20 527.16 527.20 48.5K
15:05 527.18 527.23 527.18 527.23 106.6K
15:06 527.20 527.20 527.03 527.03 143.5K
15:07 526.98 526.98 526.88 526.88 79.3K
15:08 526.83 526.83 526.71 526.71 167.6K
15:09 526.69 526.69 526.49 526.49 96.0K
15:10 526.46 526.48 526.46 526.48 96.6K
15:11 526.45 526.49 526.43 526.49 171.4K
15:12 526.51 526.54 526.50 526.50 94.3K
15:13 526.52 526.77 526.52 526.77 79.0K
15:14 526.82 526.83 526.80 526.83 76.0K
15:15 526.82 526.82 526.73 526.77 128.6K
15:16 526.75 526.79 526.74 526.79 74.0K
15:17 526.90 526.90 526.84 526.84 151.6K
15:18 526.84 526.85 526.76 526.76 78.9K
15:19 526.71 526.72 526.68 526.72 102.9K
15:20 526.72 526.72 526.67 526.67 95.1K
15:21 526.71 526.71 526.62 526.62 126.2K
15:22 526.56 526.58 526.53 526.53 93.2K
15:23 526.57 526.64 526.57 526.64 121.0K
15:24 526.63 526.66 526.63 526.63 96.8K
15:25 526.58 526.59 526.52 526.52 114.0K
15:26 526.52 526.52 526.46 526.49 106.2K
15:27 526.51 526.54 526.51 526.54 103.1K
15:28 526.56 526.56 526.51 526.53 108.2K
15:29 526.51 526.51 526.41 526.41 136.6K
15:30 526.39 526.54 526.39 526.54 152.5K
15:31 526.62 526.93 526.62 526.93 196.9K
15:32 526.96 526.99 526.94 526.95 97.5K
15:33 526.94 527.04 526.94 527.04 96.4K
15:34 527.08 527.16 527.04 527.16 152.4K
15:35 527.21 527.25 527.21 527.22 121.2K
15:36 527.13 527.13 527.09 527.09 136.3K
15:37 527.12 527.16 527.12 527.16 274.9K
15:38 527.18 527.18 527.17 527.17 77.5K
15:39 527.20 527.34 527.20 527.34 99.3K
15:40 527.33 527.35 527.31 527.35 123.3K
15:41 527.36 527.47 527.36 527.47 165.5K
15:42 527.48 527.48 527.41 527.48 175.3K
15:43 527.46 527.47 527.45 527.45 151.2K
15:44 527.49 527.56 527.49 527.56 104.7K
15:45 527.57 527.57 527.56 527.57 192.9K
15:46 527.54 527.56 527.52 527.52 160.4K
15:47 527.48 527.49 527.38 527.38 98.8K
15:48 527.38 527.38 527.35 527.35 82.7K
15:49 527.33 527.35 527.32 527.35 138.1K
15:50 527.39 527.66 527.39 527.56 634.7K
15:51 527.55 527.62 527.55 527.62 186.1K
15:52 527.63 527.64 527.62 527.62 186.7K
15:53 527.65 527.65 527.55 527.55 278.7K
15:54 527.53 527.56 527.53 527.56 279.8K
15:55 527.56 527.60 527.48 527.60 420.3K
15:56 527.47 527.51 527.47 527.51 572.8K
15:57 527.52 527.56 527.50 527.51 420.4K
15:58 527.56 527.56 527.39 527.39 578.0K
15:59 527.38 527.46 527.34 527.34 860.7K
16:00 527.31 527.34 527.31 527.34 25,310.7K
16:01 527.34 527.34 527.34 527.34 165.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし