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
09:30 525.76 525.76 525.41 525.51 683.8K
09:31 525.47 525.47 525.33 525.44 65.3K
09:32 525.51 525.58 525.48 525.48 88.4K
09:33 525.37 525.45 525.37 525.41 86.0K
09:34 525.47 525.59 525.47 525.49 128.6K
09:35 525.47 525.47 525.32 525.34 73.5K
09:36 525.28 525.50 525.28 525.50 82.0K
09:37 525.49 525.66 525.49 525.57 69.1K
09:38 525.54 525.54 525.46 525.48 79.4K
09:39 525.42 525.48 525.36 525.48 81.0K
09:40 525.38 525.38 525.33 525.33 120.6K
09:41 525.35 525.35 525.13 525.15 73.7K
09:42 525.24 525.31 525.22 525.31 54.6K
09:43 525.32 525.54 525.32 525.54 77.3K
09:44 525.52 525.64 525.52 525.64 39.4K
09:45 525.74 525.74 525.56 525.56 81.5K
09:46 525.55 525.58 525.42 525.42 76.6K
09:47 525.43 525.43 525.28 525.33 169.6K
09:48 525.27 525.41 525.27 525.41 46.0K
09:49 525.42 525.55 525.42 525.55 56.9K
09:50 525.52 525.52 525.34 525.41 141.8K
09:51 525.51 525.71 525.49 525.71 69.2K
09:52 525.66 525.66 525.50 525.56 76.0K
09:53 525.61 525.64 525.54 525.58 75.5K
09:54 525.63 525.63 525.53 525.53 38.5K
09:55 525.55 525.55 525.54 525.55 51.3K
09:56 525.53 525.53 525.48 525.50 58.4K
09:57 525.46 525.46 525.30 525.31 122.3K
09:58 525.31 525.43 525.28 525.42 54.3K
09:59 525.45 525.55 525.45 525.51 44.3K
10:00 525.61 525.61 525.56 525.61 114.6K
10:01 525.58 525.63 525.58 525.61 70.3K
10:02 525.59 525.72 525.59 525.72 42.8K
10:03 525.71 525.71 525.66 525.68 53.9K
10:04 525.75 525.80 525.75 525.80 55.1K
10:05 525.80 525.86 525.80 525.86 44.0K
10:06 525.84 525.91 525.84 525.89 60.0K
10:07 525.91 525.97 525.91 525.96 44.6K
10:08 525.97 525.97 525.88 525.88 46.0K
10:09 525.95 525.95 525.87 525.87 44.5K
10:10 525.81 525.81 525.76 525.76 47.7K
10:11 525.62 525.62 525.54 525.54 89.0K
10:12 525.51 525.83 525.51 525.83 98.5K
10:13 525.84 525.87 525.84 525.87 52.0K
10:14 525.90 525.96 525.90 525.93 49.4K
10:15 525.95 525.99 525.94 525.97 46.1K
10:16 525.92 525.92 525.78 525.78 54.6K
10:17 525.78 525.78 525.74 525.78 35.3K
10:18 525.76 525.76 525.73 525.73 55.1K
10:19 525.72 525.75 525.71 525.74 32.1K
10:20 525.70 525.72 525.69 525.69 80.3K
10:21 525.63 525.63 525.61 525.62 74.6K
10:22 525.66 525.79 525.66 525.79 41.1K
10:23 525.79 525.90 525.79 525.90 53.6K
10:24 525.91 525.98 525.91 525.98 32.5K
10:25 526.01 526.11 526.01 526.11 37.2K
10:26 526.13 526.14 526.09 526.09 52.9K
10:27 526.06 526.13 526.06 526.13 38.1K
10:28 526.07 526.07 526.05 526.05 54.8K
10:29 526.03 526.06 526.02 526.06 77.2K
10:30 526.07 526.07 526.05 526.06 62.2K
10:31 526.09 526.12 526.09 526.12 61.1K
10:32 526.09 526.09 526.08 526.09 39.1K
10:33 526.10 526.12 526.10 526.11 66.2K
10:34 526.11 526.15 526.11 526.13 47.9K
10:35 526.14 526.18 526.10 526.10 48.9K
10:36 526.07 526.07 525.97 525.97 61.9K
10:37 526.00 526.01 525.98 525.98 39.7K
10:38 525.96 525.98 525.95 525.96 47.8K
10:39 525.96 526.02 525.96 526.02 35.0K
10:40 526.03 526.16 526.02 526.16 68.0K
10:41 526.13 526.13 526.12 526.13 27.0K
10:42 526.11 526.11 526.03 526.03 41.2K
10:43 526.04 526.15 526.04 526.15 47.0K
10:44 526.16 526.17 526.15 526.17 108.3K
10:45 526.19 526.32 526.19 526.32 65.6K
10:46 526.34 526.35 526.32 526.32 69.1K
10:47 526.32 526.45 526.32 526.44 52.5K
10:48 526.41 526.45 526.40 526.45 45.7K
10:49 526.45 526.45 526.38 526.38 49.2K
10:50 526.36 526.36 526.16 526.16 93.1K
10:51 526.15 526.15 526.08 526.09 60.0K
10:52 526.07 526.07 525.96 525.96 69.0K
10:53 525.96 525.96 525.92 525.92 36.0K
10:54 525.90 525.92 525.90 525.90 51.1K
10:55 525.91 525.94 525.91 525.94 67.8K
10:56 525.94 525.94 525.90 525.90 45.1K
10:57 525.90 525.90 525.85 525.88 71.8K
10:58 525.90 525.90 525.80 525.80 44.7K
10:59 525.79 525.79 525.78 525.79 66.8K
11:00 525.80 525.91 525.80 525.91 71.2K
11:01 525.92 525.92 525.92 525.92 33.5K
11:02 525.93 525.94 525.91 525.94 30.4K
11:03 525.95 526.02 525.95 526.02 22.8K
11:04 526.03 526.09 526.03 526.09 56.8K
11:05 526.08 526.14 526.08 526.14 41.0K
11:06 526.08 526.08 526.04 526.04 80.0K
11:07 526.04 526.04 526.02 526.04 148.2K
11:08 526.04 526.06 526.04 526.06 41.6K
11:09 526.07 526.22 526.07 526.22 92.3K
11:10 526.23 526.25 526.23 526.25 34.6K
11:11 526.25 526.25 526.13 526.14 60.9K
11:12 526.15 526.17 526.13 526.13 41.8K
11:13 526.10 526.10 525.97 525.97 80.6K
11:14 525.99 526.02 525.98 526.02 77.9K
11:15 526.04 526.05 526.04 526.04 24.9K
11:16 526.04 526.11 526.04 526.11 56.7K
11:17 526.10 526.12 526.10 526.12 21.0K
11:18 526.13 526.18 526.11 526.11 47.8K
11:19 526.14 526.21 526.14 526.21 21.0K
11:20 526.19 526.19 526.17 526.19 34.0K
11:21 526.19 526.23 526.19 526.23 56.4K
11:22 526.24 526.24 526.20 526.21 34.7K
11:23 526.21 526.22 526.21 526.21 21.5K
11:24 526.23 526.27 526.23 526.27 43.1K
11:25 526.26 526.30 526.26 526.30 44.0K
11:26 526.32 526.33 526.32 526.33 33.1K
11:27 526.25 526.25 526.20 526.20 63.9K
11:28 526.18 526.18 526.09 526.09 51.5K
11:29 526.08 526.08 526.07 526.07 25.2K
11:30 526.11 526.14 526.11 526.14 48.0K
11:31 526.16 526.24 526.16 526.23 45.6K
11:32 526.22 526.23 526.22 526.23 35.3K
11:33 526.23 526.30 526.23 526.30 52.3K
11:34 526.28 526.31 526.28 526.30 67.6K
11:35 526.28 526.39 526.28 526.39 65.3K
11:36 526.41 526.43 526.41 526.43 38.6K
11:37 526.45 526.65 526.45 526.65 75.5K
11:38 526.66 526.67 526.66 526.66 38.1K
11:39 526.62 526.62 526.48 526.48 69.6K
11:40 526.44 526.48 526.43 526.48 43.1K
11:41 526.47 526.47 526.39 526.39 21.9K
11:42 526.37 526.37 526.36 526.36 156.0K
11:43 526.36 526.36 526.35 526.35 57.0K
11:44 526.33 526.33 526.21 526.21 44.7K
11:45 526.15 526.15 526.09 526.09 38.0K
11:46 526.07 526.07 526.00 526.00 46.7K
11:47 526.00 526.06 526.00 526.06 25.5K
11:48 526.05 526.06 526.05 526.06 25.6K
11:49 526.08 526.12 526.08 526.11 30.4K
11:50 526.18 526.21 526.18 526.18 68.0K
11:51 526.18 526.26 526.18 526.26 79.4K
11:52 526.23 526.25 526.22 526.25 31.7K
11:53 526.24 526.24 526.15 526.17 56.0K
11:54 526.18 526.21 526.18 526.20 25.9K
11:55 526.23 526.23 526.14 526.14 41.9K
11:56 526.13 526.13 526.09 526.10 24.9K
11:57 526.06 526.07 526.04 526.04 30.0K
11:58 526.02 526.05 526.02 526.05 25.6K
11:59 526.03 526.03 526.00 526.01 98.6K
12:00 526.02 526.08 526.02 526.08 40.1K
12:01 526.08 526.13 526.08 526.13 37.4K
12:02 526.13 526.20 526.13 526.20 45.6K
12:03 526.22 526.31 526.22 526.31 40.2K
12:04 526.33 526.35 526.19 526.19 82.2K
12:05 526.16 526.16 526.13 526.14 64.6K
12:06 526.14 526.14 526.13 526.14 19.9K
12:07 526.15 526.17 526.15 526.17 18.6K
12:08 526.16 526.17 526.15 526.16 31.7K
12:09 526.17 526.17 526.13 526.16 74.5K
12:10 526.16 526.19 526.16 526.18 18.2K
12:11 526.19 526.19 526.18 526.18 15.2K
12:12 526.19 526.19 526.10 526.10 51.0K
12:13 526.10 526.11 526.09 526.09 48.7K
12:14 526.09 526.09 526.05 526.05 75.5K
12:15 526.06 526.10 526.06 526.10 32.2K
12:16 526.12 526.13 526.12 526.13 45.7K
12:17 526.13 526.14 526.13 526.14 35.9K
12:18 526.15 526.18 526.15 526.18 28.2K
12:19 526.17 526.19 526.17 526.19 18.0K
12:20 526.18 526.26 526.18 526.26 32.4K
12:21 526.28 526.31 526.28 526.31 21.3K
12:22 526.33 526.43 526.33 526.43 38.1K
12:23 526.44 526.49 526.44 526.49 22.0K
12:24 526.53 526.58 526.53 526.58 28.4K
12:25 526.59 526.60 526.59 526.60 24.1K
12:26 526.61 526.63 526.61 526.63 36.9K
12:27 526.66 526.68 526.66 526.68 66.5K
12:28 526.70 526.70 526.70 526.70 33.3K
12:29 526.69 526.69 526.67 526.67 55.8K
12:30 526.66 526.66 526.61 526.61 32.9K
12:31 526.56 526.59 526.56 526.57 32.1K
12:32 526.56 526.56 526.47 526.47 41.2K
12:33 526.44 526.44 526.35 526.36 60.1K
12:34 526.36 526.36 526.35 526.36 41.1K
12:35 526.37 526.42 526.37 526.42 48.5K
12:36 526.44 526.47 526.44 526.47 18.9K
12:37 526.48 526.54 526.48 526.54 74.4K
12:38 526.59 526.67 526.59 526.67 86.7K
12:39 526.66 526.68 526.66 526.68 27.3K
12:40 526.69 526.69 526.68 526.69 37.3K
12:41 526.67 526.67 526.64 526.64 40.2K
12:42 526.63 526.63 526.57 526.60 81.7K
12:43 526.60 526.60 526.58 526.59 16.7K
12:44 526.62 526.62 526.59 526.59 19.8K
12:45 526.64 526.74 526.64 526.74 55.8K
12:46 526.73 526.74 526.73 526.73 27.7K
12:47 526.74 526.79 526.74 526.79 46.0K
12:48 526.79 526.80 526.75 526.75 22.4K
12:49 526.76 526.80 526.76 526.80 46.4K
12:50 526.83 526.89 526.83 526.89 42.6K
12:51 526.84 526.84 526.83 526.83 90.3K
12:52 526.83 526.86 526.83 526.86 17.4K
12:53 526.86 526.93 526.86 526.92 25.1K
12:54 526.92 526.94 526.92 526.94 15.0K
12:55 526.94 526.94 526.93 526.93 23.4K
12:56 526.91 526.91 526.85 526.85 30.6K
12:57 526.81 526.83 526.81 526.82 20.0K
12:58 526.80 526.80 526.79 526.79 22.2K
12:59 526.80 526.80 526.78 526.79 30.7K
13:00 526.80 526.80 526.78 526.80 111.3K
13:01 526.70 526.73 526.70 526.73 87.1K
13:02 526.72 526.76 526.72 526.76 102.5K
13:03 526.79 526.83 526.79 526.83 34.9K
13:04 526.82 526.87 526.82 526.87 103.3K
13:05 526.89 526.90 526.89 526.90 23.1K
13:06 526.93 526.96 526.93 526.96 32.6K
13:07 526.97 526.98 526.95 526.95 17.4K
13:08 526.92 526.93 526.92 526.93 24.4K
13:09 526.95 526.96 526.93 526.93 25.6K
13:10 526.94 526.98 526.94 526.98 28.6K
13:11 527.00 527.03 527.00 527.00 36.4K
13:12 527.02 527.06 527.02 527.06 29.6K
13:13 527.06 527.06 527.03 527.04 67.4K
13:14 527.04 527.04 527.03 527.04 16.1K
13:15 527.04 527.13 527.04 527.13 48.5K
13:16 527.17 527.23 527.17 527.23 31.9K
13:17 527.23 527.28 527.23 527.28 35.5K
13:18 527.28 527.37 527.28 527.37 34.1K
13:19 527.33 527.35 527.33 527.35 29.0K
13:20 527.34 527.35 527.34 527.35 44.0K
13:21 527.36 527.37 527.34 527.34 72.2K
13:22 527.32 527.33 527.30 527.33 25.5K
13:23 527.34 527.40 527.34 527.40 41.3K
13:24 527.41 527.45 527.41 527.45 47.8K
13:25 527.46 527.48 527.46 527.48 28.4K
13:26 527.47 527.50 527.47 527.50 84.7K
13:27 527.52 527.55 527.52 527.53 34.2K
13:28 527.55 527.60 527.55 527.60 26.0K
13:29 527.59 527.66 527.59 527.66 35.0K
13:30 527.67 527.68 527.66 527.67 33.3K
13:31 527.66 527.67 527.66 527.67 23.0K
13:32 527.67 527.73 527.67 527.73 23.9K
13:33 527.73 527.74 527.69 527.69 34.6K
13:34 527.71 527.71 527.66 527.66 32.8K
13:35 527.65 527.65 527.63 527.64 55.9K
13:36 527.64 527.66 527.63 527.66 26.8K
13:37 527.63 527.63 527.61 527.62 21.5K
13:38 527.63 527.63 527.61 527.61 35.8K
13:39 527.61 527.61 527.59 527.59 37.1K
13:40 527.59 527.59 527.56 527.57 28.0K
13:41 527.51 527.53 527.51 527.53 33.7K
13:42 527.53 527.54 527.53 527.54 16.9K
13:43 527.55 527.56 527.55 527.56 26.0K
13:44 527.55 527.56 527.55 527.56 15.3K
13:45 527.59 527.60 527.56 527.57 37.6K
13:46 527.60 527.65 527.60 527.64 34.7K
13:47 527.65 527.70 527.65 527.70 28.0K
13:48 527.72 527.72 527.69 527.72 33.1K
13:49 527.74 527.74 527.72 527.72 30.3K
13:50 527.73 527.73 527.72 527.72 32.6K
13:51 527.73 527.77 527.73 527.77 29.9K
13:52 527.77 527.92 527.77 527.92 36.9K
13:53 527.92 527.93 527.92 527.92 23.8K
13:54 527.90 527.90 527.89 527.89 40.7K
13:55 527.90 527.90 527.88 527.89 160.0K
13:56 527.88 527.88 527.83 527.83 34.7K
13:57 527.83 527.83 527.78 527.79 44.0K
13:58 527.80 527.82 527.80 527.82 31.9K
13:59 527.82 527.84 527.82 527.84 34.7K
14:00 527.85 527.87 527.84 527.84 25.5K
14:01 527.86 527.90 527.86 527.90 31.6K
14:02 527.93 527.94 527.93 527.94 32.5K
14:03 527.94 527.95 527.94 527.95 37.5K
14:04 527.92 527.93 527.91 527.92 15.3K
14:05 527.93 527.94 527.91 527.94 22.4K
14:06 527.95 527.97 527.95 527.97 27.8K
14:07 527.96 527.96 527.95 527.95 91.3K
14:08 527.95 527.97 527.94 527.94 29.7K
14:09 527.95 527.95 527.92 527.92 30.3K
14:10 527.90 527.90 527.86 527.86 48.3K
14:11 527.85 527.85 527.81 527.81 31.1K
14:12 527.81 527.82 527.81 527.81 76.0K
14:13 527.86 527.89 527.86 527.89 51.2K
14:14 527.89 527.94 527.89 527.94 35.6K
14:15 527.96 527.99 527.96 527.99 30.6K
14:16 528.01 528.03 528.01 528.03 28.5K
14:17 528.03 528.03 527.94 527.94 67.4K
14:18 527.93 527.93 527.89 527.89 33.7K
14:19 527.89 527.89 527.74 527.74 79.4K
14:20 527.69 527.69 527.63 527.64 72.7K
14:21 527.59 527.59 527.57 527.57 64.0K
14:22 527.56 527.56 527.55 527.55 23.8K
14:23 527.54 527.55 527.49 527.55 28.1K
14:24 527.54 527.58 527.54 527.58 31.7K
14:25 527.57 527.58 527.57 527.58 44.7K
14:26 527.59 527.66 527.59 527.61 39.8K
14:27 527.61 527.62 527.59 527.62 37.0K
14:28 527.65 527.65 527.60 527.60 44.1K
14:29 527.59 527.59 527.49 527.49 56.1K
14:30 527.46 527.55 527.46 527.55 35.6K
14:31 527.55 527.57 527.55 527.57 41.2K
14:32 527.55 527.55 527.51 527.51 33.8K
14:33 527.50 527.51 527.48 527.48 25.8K
14:34 527.48 527.48 527.47 527.47 34.9K
14:35 527.47 527.63 527.47 527.63 63.1K
14:36 527.64 527.70 527.64 527.70 49.4K
14:37 527.70 527.74 527.70 527.74 59.8K
14:38 527.74 527.77 527.74 527.77 132.5K
14:39 527.78 527.78 527.74 527.74 36.7K
14:40 527.72 527.73 527.70 527.73 24.2K
14:41 527.72 527.72 527.71 527.71 47.3K
14:42 527.72 527.75 527.71 527.75 24.6K
14:43 527.76 527.77 527.75 527.75 31.3K
14:44 527.76 527.76 527.69 527.70 35.1K
14:45 527.69 527.69 527.67 527.67 27.0K
14:46 527.68 527.69 527.58 527.61 73.0K
14:47 527.60 527.60 527.60 527.60 32.4K
14:48 527.60 527.63 527.59 527.63 29.9K
14:49 527.65 527.71 527.65 527.71 56.6K
14:50 527.71 527.72 527.71 527.72 25.1K
14:51 527.72 527.73 527.70 527.73 64.3K
14:52 527.72 527.74 527.72 527.73 39.1K
14:53 527.71 527.75 527.71 527.71 41.3K
14:54 527.72 527.73 527.72 527.73 46.9K
14:55 527.73 527.74 527.72 527.72 35.3K
14:56 527.69 527.70 527.67 527.67 59.3K
14:57 527.65 527.65 527.64 527.64 51.1K
14:58 527.65 527.65 527.63 527.63 29.7K
14:59 527.64 527.65 527.63 527.65 33.9K
15:00 527.63 527.63 527.59 527.60 50.9K
15:01 527.62 527.63 527.62 527.62 43.6K
15:02 527.60 527.64 527.60 527.61 61.0K
15:03 527.63 527.65 527.63 527.64 34.0K
15:04 527.64 527.64 527.61 527.61 66.1K
15:05 527.61 527.65 527.61 527.65 47.9K
15:06 527.65 527.69 527.64 527.69 42.7K
15:07 527.68 527.73 527.67 527.73 79.4K
15:08 527.76 527.82 527.76 527.82 53.4K
15:09 527.80 527.81 527.79 527.79 117.7K
15:10 527.78 527.79 527.77 527.79 43.3K
15:11 527.77 527.89 527.77 527.89 112.5K
15:12 527.92 527.94 527.90 527.90 41.9K
15:13 527.89 527.89 527.88 527.89 52.5K
15:14 527.91 527.93 527.91 527.93 113.8K
15:15 527.95 527.99 527.92 527.92 108.6K
15:16 527.91 527.91 527.80 527.80 55.3K
15:17 527.81 527.87 527.81 527.87 60.6K
15:18 527.86 527.86 527.81 527.81 46.8K
15:19 527.81 527.81 527.74 527.74 53.8K
15:20 527.72 527.72 527.63 527.63 52.8K
15:21 527.62 527.64 527.62 527.63 30.5K
15:22 527.62 527.64 527.56 527.56 54.3K
15:23 527.56 527.59 527.56 527.59 32.5K
15:24 527.58 527.58 527.45 527.49 48.8K
15:25 527.52 527.54 527.52 527.54 50.0K
15:26 527.54 527.59 527.54 527.56 42.4K
15:27 527.56 527.56 527.53 527.53 87.0K
15:28 527.53 527.53 527.48 527.48 61.1K
15:29 527.48 527.51 527.47 527.47 55.2K
15:30 527.44 527.45 527.42 527.42 46.9K
15:31 527.40 527.41 527.40 527.40 42.3K
15:32 527.39 527.40 527.38 527.38 40.2K
15:33 527.38 527.41 527.37 527.41 71.8K
15:34 527.44 527.49 527.44 527.49 67.9K
15:35 527.50 527.52 527.47 527.47 51.4K
15:36 527.48 527.48 527.46 527.48 35.2K
15:37 527.50 527.53 527.50 527.53 80.7K
15:38 527.51 527.54 527.49 527.54 94.8K
15:39 527.56 527.58 527.56 527.58 60.8K
15:40 527.58 527.58 527.54 527.54 94.2K
15:41 527.56 527.62 527.55 527.62 99.2K
15:42 527.59 527.62 527.58 527.58 81.5K
15:43 527.59 527.59 527.52 527.52 81.8K
15:44 527.50 527.50 527.47 527.49 82.0K
15:45 527.49 527.52 527.48 527.48 103.8K
15:46 527.45 527.46 527.42 527.45 71.8K
15:47 527.42 527.46 527.42 527.46 114.0K
15:48 527.43 527.43 527.40 527.40 111.9K
15:49 527.43 527.48 527.43 527.48 166.0K
15:50 527.52 527.57 527.44 527.44 717.9K
15:51 527.41 527.41 527.36 527.36 209.7K
15:52 527.40 527.41 527.34 527.34 215.4K
15:53 527.39 527.39 527.35 527.35 204.7K
15:54 527.34 527.38 527.34 527.36 214.3K
15:55 527.33 527.33 527.24 527.24 442.8K
15:56 527.23 527.25 527.21 527.24 533.1K
15:57 527.24 527.28 527.24 527.24 364.4K
15:58 527.20 527.23 527.20 527.21 401.1K
15:59 527.20 527.20 527.09 527.09 767.2K
16:00 527.19 527.19 527.19 527.19 23,671.3K
16:01 527.19 527.19 527.19 527.19 72.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし