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
09:30 527.80 528.84 527.80 528.84 4,279.3K
09:31 528.87 529.09 528.87 529.09 114.5K
09:32 529.02 529.07 529.02 529.07 31.4K
09:33 529.12 529.31 529.12 529.31 57.3K
09:34 529.27 529.29 529.24 529.29 28.0K
09:35 529.32 529.39 529.31 529.39 43.1K
09:36 529.37 529.41 529.34 529.34 72.5K
09:37 529.29 529.30 529.23 529.28 25.9K
09:38 529.31 529.44 529.31 529.43 64.7K
09:39 529.49 529.49 529.17 529.17 41.7K
09:40 529.31 529.32 529.25 529.27 44.5K
09:41 529.12 529.12 529.01 529.06 39.3K
09:42 529.05 529.06 529.04 529.05 16.9K
09:43 529.04 529.06 528.99 528.99 40.2K
09:44 529.03 529.06 529.03 529.06 21.1K
09:45 529.05 529.21 529.05 529.21 46.1K
09:46 529.15 529.25 529.15 529.25 43.9K
09:47 529.27 529.36 529.27 529.29 39.5K
09:48 529.32 529.32 529.30 529.32 57.3K
09:49 529.31 529.31 529.11 529.11 35.1K
09:50 529.11 529.11 529.02 529.02 34.6K
09:51 529.00 529.05 529.00 529.01 35.7K
09:52 529.02 529.02 528.99 528.99 36.4K
09:53 528.98 528.98 528.93 528.95 20.0K
09:54 528.88 528.88 528.85 528.85 16.8K
09:55 528.80 528.80 528.68 528.70 41.6K
09:56 528.64 528.65 528.61 528.61 36.0K
09:57 528.65 528.69 528.65 528.69 30.2K
09:58 528.72 528.73 528.71 528.73 37.0K
09:59 528.77 528.81 528.77 528.78 16.6K
10:00 528.79 528.79 528.71 528.71 23.3K
10:01 528.71 528.77 528.69 528.77 32.2K
10:02 528.81 528.85 528.81 528.82 34.2K
10:03 528.82 528.85 528.82 528.85 24.6K
10:04 528.88 528.91 528.87 528.91 17.9K
10:05 528.94 528.97 528.94 528.97 13.7K
10:06 528.97 529.01 528.97 528.97 21.1K
10:07 528.97 529.03 528.97 529.03 28.2K
10:08 529.06 529.13 529.06 529.13 27.6K
10:09 529.16 529.18 529.15 529.16 20.1K
10:10 529.19 529.22 529.19 529.21 31.7K
10:11 529.25 529.28 529.25 529.28 16.3K
10:12 529.29 529.31 529.29 529.31 14.4K
10:13 529.38 529.42 529.38 529.42 31.3K
10:14 529.42 529.50 529.42 529.50 36.9K
10:15 529.54 529.55 529.49 529.49 30.3K
10:16 529.52 529.56 529.52 529.56 19.1K
10:17 529.56 529.58 529.56 529.58 11.3K
10:18 529.59 529.65 529.59 529.64 43.1K
10:19 529.66 529.67 529.65 529.67 25.4K
10:20 529.74 529.84 529.74 529.84 34.9K
10:21 529.87 529.88 529.86 529.86 38.9K
10:22 529.86 529.87 529.85 529.85 14.6K
10:23 529.87 529.87 529.82 529.82 14.8K
10:24 529.81 529.81 529.74 529.74 28.2K
10:25 529.73 529.76 529.73 529.76 26.2K
10:26 529.74 529.76 529.74 529.76 21.5K
10:27 529.77 529.77 529.74 529.74 17.6K
10:28 529.76 529.78 529.75 529.78 17.8K
10:29 529.80 529.81 529.79 529.79 17.3K
10:30 529.78 529.88 529.78 529.88 29.1K
10:31 529.88 529.90 529.87 529.90 15.5K
10:32 529.93 529.95 529.91 529.91 23.5K
10:33 529.86 529.86 529.85 529.85 18.1K
10:34 529.85 529.90 529.85 529.90 22.2K
10:35 529.93 529.94 529.89 529.94 11.2K
10:36 529.94 529.96 529.94 529.96 27.5K
10:37 529.98 529.98 529.96 529.96 14.5K
10:38 529.97 529.97 529.93 529.95 13.6K
10:39 529.99 529.99 529.98 529.98 21.7K
10:40 529.99 530.03 529.99 530.03 27.1K
10:41 530.00 530.01 529.99 530.01 20.1K
10:42 529.99 529.99 529.88 529.88 23.2K
10:43 529.88 529.89 529.88 529.88 9.5K
10:44 529.92 529.92 529.91 529.91 12.4K
10:45 529.89 529.90 529.88 529.88 18.7K
10:46 529.89 529.89 529.88 529.88 30.2K
10:47 529.90 529.93 529.90 529.91 20.4K
10:48 529.94 529.94 529.89 529.89 19.7K
10:49 529.89 529.92 529.89 529.92 11.9K
10:50 529.93 529.95 529.93 529.95 17.6K
10:51 529.97 529.99 529.97 529.99 15.3K
10:52 530.02 530.08 530.02 530.08 23.6K
10:53 530.11 530.17 530.11 530.16 34.1K
10:54 530.18 530.20 530.18 530.20 33.2K
10:55 530.22 530.28 530.22 530.28 33.9K
10:56 530.27 530.30 530.25 530.30 76.5K
10:57 530.32 530.34 530.29 530.31 19.4K
10:58 530.35 530.37 530.35 530.35 22.9K
10:59 530.36 530.41 530.36 530.41 33.3K
11:00 530.43 530.46 530.43 530.45 14.9K
11:01 530.46 530.47 530.46 530.47 17.9K
11:02 530.49 530.52 530.48 530.49 35.8K
11:03 530.51 530.60 530.51 530.59 139.7K
11:04 530.58 530.65 530.58 530.63 21.2K
11:05 530.63 530.66 530.63 530.66 17.0K
11:06 530.65 530.65 530.62 530.64 29.9K
11:07 530.64 530.65 530.64 530.65 27.4K
11:08 530.64 530.65 530.64 530.65 36.7K
11:09 530.64 530.65 530.63 530.65 38.5K
11:10 530.64 530.64 530.63 530.64 39.3K
11:11 530.66 530.69 530.62 530.62 46.3K
11:12 530.63 530.63 530.59 530.61 35.3K
11:13 530.61 530.66 530.61 530.66 32.1K
11:14 530.67 530.74 530.67 530.74 57.7K
11:15 530.73 530.77 530.73 530.75 62.3K
11:16 530.75 530.75 530.69 530.70 29.0K
11:17 530.70 530.73 530.70 530.72 17.2K
11:18 530.70 530.72 530.67 530.68 14.3K
11:19 530.68 530.78 530.68 530.78 30.5K
11:20 530.79 530.80 530.77 530.78 25.8K
11:21 530.79 530.79 530.77 530.77 24.9K
11:22 530.77 530.85 530.77 530.85 10.3K
11:23 530.85 530.85 530.85 530.85 6.4K
11:24 530.85 530.85 530.84 530.85 19.4K
11:25 530.85 530.87 530.85 530.87 16.4K
11:26 530.88 530.88 530.86 530.86 14.7K
11:27 530.85 530.85 530.81 530.81 24.5K
11:28 530.81 530.81 530.81 530.81 12.1K
11:29 530.81 530.84 530.81 530.84 17.3K
11:30 530.80 530.80 530.79 530.79 21.8K
11:31 530.79 530.79 530.78 530.78 27.4K
11:32 530.79 530.79 530.72 530.72 31.3K
11:33 530.71 530.71 530.69 530.70 26.1K
11:34 530.70 530.70 530.69 530.69 22.0K
11:35 530.72 530.74 530.72 530.74 27.8K
11:36 530.72 530.79 530.72 530.78 45.8K
11:37 530.77 530.77 530.74 530.74 36.8K
11:38 530.74 530.77 530.74 530.77 26.1K
11:39 530.78 530.79 530.77 530.79 13.0K
11:40 530.78 530.78 530.74 530.74 21.6K
11:41 530.74 530.77 530.74 530.75 37.0K
11:42 530.72 530.74 530.72 530.74 16.1K
11:43 530.75 530.75 530.75 530.75 19.9K
11:44 530.73 530.75 530.73 530.73 17.9K
11:45 530.72 530.73 530.71 530.71 20.7K
11:46 530.69 530.70 530.68 530.68 10.0K
11:47 530.68 530.69 530.68 530.69 41.1K
11:48 530.67 530.70 530.67 530.70 24.3K
11:49 530.70 530.70 530.67 530.67 37.1K
11:50 530.65 530.67 530.65 530.67 40.5K
11:51 530.69 530.69 530.69 530.69 12.1K
11:52 530.64 530.65 530.64 530.65 19.7K
11:53 530.64 530.66 530.64 530.66 24.9K
11:54 530.65 530.66 530.65 530.66 25.1K
11:55 530.66 530.68 530.66 530.68 9.6K
11:56 530.68 530.68 530.65 530.68 24.7K
11:57 530.68 530.68 530.64 530.64 18.2K
11:58 530.65 530.72 530.65 530.72 18.4K
11:59 530.73 530.76 530.73 530.76 17.0K
12:00 530.77 530.77 530.75 530.76 18.8K
12:01 530.77 530.81 530.77 530.80 29.0K
12:02 530.82 530.85 530.82 530.85 25.2K
12:03 530.93 531.01 530.93 531.01 21.2K
12:04 531.00 531.00 530.98 531.00 23.3K
12:05 531.04 531.12 531.02 531.12 39.4K
12:06 531.15 531.21 531.15 531.21 30.8K
12:07 531.23 531.25 531.23 531.25 34.4K
12:08 531.26 531.29 531.26 531.29 28.8K
12:09 531.32 531.36 531.29 531.36 40.4K
12:10 531.38 531.39 531.36 531.39 36.3K
12:11 531.38 531.41 531.38 531.39 15.3K
12:12 531.39 531.40 531.38 531.38 17.5K
12:13 531.38 531.39 531.38 531.39 25.6K
12:14 531.38 531.41 531.38 531.41 14.3K
12:15 531.43 531.47 531.43 531.47 64.4K
12:16 531.45 531.45 531.42 531.42 17.3K
12:17 531.36 531.41 531.36 531.41 18.3K
12:18 531.40 531.40 531.39 531.39 66.1K
12:19 531.37 531.38 531.36 531.37 29.7K
12:20 531.37 531.40 531.36 531.40 11.2K
12:21 531.41 531.44 531.41 531.44 20.9K
12:22 531.45 531.53 531.45 531.53 30.4K
12:23 531.53 531.53 531.47 531.47 29.4K
12:24 531.47 531.47 531.46 531.46 17.8K
12:25 531.47 531.48 531.47 531.48 11.9K
12:26 531.46 531.46 531.43 531.43 8.3K
12:27 531.44 531.44 531.42 531.42 13.3K
12:28 531.41 531.43 531.41 531.42 15.8K
12:29 531.42 531.42 531.32 531.34 11.7K
12:30 531.34 531.36 531.34 531.35 22.3K
12:31 531.34 531.37 531.32 531.32 14.7K
12:32 531.31 531.31 531.28 531.30 11.7K
12:33 531.29 531.29 531.24 531.24 16.3K
12:34 531.25 531.25 531.22 531.23 13.2K
12:35 531.23 531.23 531.21 531.21 15.2K
12:36 531.23 531.23 531.19 531.19 18.2K
12:37 531.19 531.20 531.19 531.20 13.5K
12:38 531.19 531.19 531.17 531.18 14.2K
12:39 531.17 531.19 531.16 531.19 24.1K
12:40 531.18 531.19 531.18 531.18 16.9K
12:41 531.19 531.19 531.19 531.19 11.8K
12:42 531.19 531.19 531.16 531.16 12.1K
12:43 531.17 531.17 531.15 531.15 15.1K
12:44 531.15 531.18 531.15 531.18 11.6K
12:45 531.18 531.18 531.16 531.16 12.5K
12:46 531.12 531.12 531.10 531.10 15.1K
12:47 531.10 531.10 531.10 531.10 10.9K
12:48 531.11 531.14 531.11 531.14 8.3K
12:49 531.16 531.16 531.14 531.14 25.1K
12:50 531.14 531.16 531.14 531.15 14.9K
12:51 531.15 531.16 531.15 531.15 15.2K
12:52 531.15 531.15 531.12 531.12 15.4K
12:53 531.12 531.12 531.10 531.12 6.3K
12:54 531.12 531.12 531.10 531.10 83.2K
12:55 531.15 531.18 531.15 531.18 46.8K
12:56 531.19 531.20 531.19 531.19 15.7K
12:57 531.22 531.24 531.21 531.24 8.4K
12:58 531.24 531.24 531.21 531.23 12.8K
12:59 531.24 531.27 531.24 531.27 18.1K
13:00 531.29 531.38 531.29 531.38 21.1K
13:01 531.37 531.41 531.37 531.41 17.5K
13:02 531.42 531.46 531.42 531.46 6.6K
13:03 531.47 531.47 531.45 531.45 15.3K
13:04 531.46 531.49 531.46 531.49 25.5K
13:05 531.51 531.52 531.50 531.50 16.7K
13:06 531.49 531.49 531.47 531.47 12.0K
13:07 531.46 531.46 531.44 531.46 10.5K
13:08 531.46 531.46 531.41 531.41 12.5K
13:09 531.34 531.34 531.27 531.30 35.4K
13:10 531.28 531.28 531.28 531.28 17.4K
13:11 531.28 531.28 531.27 531.28 10.8K
13:12 531.28 531.32 531.28 531.32 11.0K
13:13 531.32 531.32 531.32 531.32 12.9K
13:14 531.32 531.32 531.30 531.31 19.6K
13:15 531.32 531.33 531.31 531.32 23.2K
13:16 531.33 531.34 531.32 531.32 9.4K
13:17 531.33 531.33 531.31 531.31 14.3K
13:18 531.30 531.30 531.29 531.29 8.7K
13:19 531.30 531.30 531.27 531.27 6.5K
13:20 531.27 531.28 531.27 531.27 29.4K
13:21 531.28 531.28 531.26 531.26 14.3K
13:22 531.27 531.32 531.27 531.32 14.2K
13:23 531.30 531.31 531.30 531.31 7.6K
13:24 531.33 531.33 531.21 531.21 20.8K
13:25 531.20 531.22 531.20 531.22 13.2K
13:26 531.23 531.25 531.23 531.23 7.9K
13:27 531.23 531.24 531.20 531.20 14.3K
13:28 531.20 531.20 531.18 531.19 19.3K
13:29 531.21 531.21 531.19 531.19 18.3K
13:30 531.19 531.22 531.19 531.22 14.9K
13:31 531.24 531.24 531.21 531.21 19.5K
13:32 531.22 531.22 531.21 531.22 7.1K
13:33 531.21 531.23 531.21 531.23 8.3K
13:34 531.25 531.26 531.25 531.25 18.3K
13:35 531.26 531.29 531.26 531.28 19.8K
13:36 531.28 531.28 531.26 531.26 7.1K
13:37 531.26 531.27 531.25 531.25 12.2K
13:38 531.24 531.24 531.24 531.24 12.6K
13:39 531.25 531.29 531.25 531.29 13.5K
13:40 531.30 531.30 531.30 531.30 18.8K
13:41 531.30 531.30 531.30 531.30 16.1K
13:42 531.30 531.30 531.27 531.27 18.3K
13:43 531.28 531.28 531.25 531.25 9.6K
13:44 531.25 531.25 531.24 531.25 23.4K
13:45 531.27 531.27 531.24 531.24 16.5K
13:46 531.23 531.28 531.23 531.28 19.9K
13:47 531.28 531.30 531.28 531.30 10.9K
13:48 531.31 531.34 531.31 531.34 11.6K
13:49 531.34 531.34 531.32 531.32 7.0K
13:50 531.32 531.34 531.32 531.34 13.0K
13:51 531.34 531.36 531.34 531.36 16.0K
13:52 531.36 531.36 531.33 531.33 13.6K
13:53 531.33 531.33 531.25 531.25 41.4K
13:54 531.25 531.25 531.22 531.22 12.7K
13:55 531.22 531.22 531.12 531.12 28.2K
13:56 531.11 531.14 531.10 531.14 25.7K
13:57 531.15 531.15 531.13 531.13 13.4K
13:58 531.00 531.00 530.95 530.95 63.4K
13:59 530.95 530.95 530.88 530.88 12.8K
14:00 530.89 530.89 530.86 530.87 14.5K
14:01 530.88 530.88 530.87 530.87 19.1K
14:02 530.87 530.87 530.86 530.86 16.7K
14:03 530.86 530.86 530.85 530.85 15.7K
14:04 530.87 530.89 530.87 530.89 24.9K
14:05 530.89 530.89 530.85 530.85 17.7K
14:06 530.85 530.85 530.82 530.82 46.0K
14:07 530.82 530.82 530.79 530.79 38.1K
14:08 530.80 530.82 530.79 530.81 29.5K
14:09 530.82 530.86 530.82 530.86 10.8K
14:10 530.85 530.85 530.78 530.78 30.0K
14:11 530.78 530.83 530.78 530.83 20.1K
14:12 530.83 530.87 530.83 530.86 11.2K
14:13 530.84 530.86 530.83 530.83 26.0K
14:14 530.84 530.87 530.84 530.84 26.9K
14:15 530.86 530.88 530.86 530.87 23.8K
14:16 530.87 530.88 530.85 530.85 24.8K
14:17 530.84 530.84 530.78 530.78 26.5K
14:18 530.79 530.79 530.76 530.76 11.5K
14:19 530.78 530.78 530.74 530.74 38.0K
14:20 530.73 530.74 530.72 530.74 20.1K
14:21 530.76 530.76 530.75 530.75 17.1K
14:22 530.76 530.78 530.76 530.78 41.2K
14:23 530.78 530.78 530.75 530.75 18.3K
14:24 530.76 530.76 530.74 530.74 19.8K
14:25 530.82 530.82 530.80 530.80 17.2K
14:26 530.77 530.78 530.73 530.73 29.2K
14:27 530.72 530.72 530.71 530.71 11.4K
14:28 530.71 530.73 530.71 530.72 17.9K
14:29 530.71 530.71 530.68 530.68 14.4K
14:30 530.67 530.68 530.66 530.67 14.2K
14:31 530.68 530.69 530.68 530.68 14.8K
14:32 530.59 530.59 530.54 530.54 27.2K
14:33 530.55 530.56 530.55 530.56 26.3K
14:34 530.56 530.59 530.56 530.59 12.9K
14:35 530.67 530.71 530.67 530.70 22.2K
14:36 530.70 530.70 530.62 530.65 19.4K
14:37 530.65 530.66 530.65 530.65 13.8K
14:38 530.65 530.65 530.57 530.57 24.5K
14:39 530.57 530.57 530.55 530.55 16.5K
14:40 530.54 530.55 530.53 530.55 15.1K
14:41 530.54 530.62 530.54 530.62 33.0K
14:42 530.63 530.67 530.63 530.63 38.4K
14:43 530.63 530.63 530.61 530.63 40.4K
14:44 530.62 530.62 530.61 530.61 15.1K
14:45 530.60 530.62 530.59 530.62 20.9K
14:46 530.61 530.63 530.61 530.63 31.0K
14:47 530.61 530.70 530.61 530.70 49.2K
14:48 530.69 530.77 530.69 530.77 34.9K
14:49 530.78 530.83 530.78 530.83 66.4K
14:50 530.84 530.84 530.81 530.82 52.0K
14:51 530.83 530.84 530.83 530.84 29.1K
14:52 530.81 530.83 530.81 530.83 49.3K
14:53 530.85 530.85 530.80 530.80 43.6K
14:54 530.82 530.86 530.82 530.86 54.4K
14:55 530.86 530.88 530.85 530.85 24.3K
14:56 530.86 530.88 530.86 530.87 30.2K
14:57 530.87 530.87 530.82 530.82 32.4K
14:58 530.83 530.84 530.82 530.82 8.1K
14:59 530.83 530.85 530.80 530.80 25.1K
15:00 530.79 530.82 530.79 530.80 29.9K
15:01 530.80 530.88 530.80 530.87 30.7K
15:02 530.81 530.81 530.77 530.77 26.7K
15:03 530.76 530.78 530.75 530.78 37.6K
15:04 530.78 530.79 530.76 530.76 30.6K
15:05 530.75 530.81 530.75 530.81 17.8K
15:06 530.79 530.80 530.79 530.80 25.1K
15:07 530.81 530.81 530.79 530.81 42.2K
15:08 530.82 530.82 530.76 530.76 32.6K
15:09 530.77 530.83 530.77 530.83 36.7K
15:10 530.83 530.87 530.83 530.85 28.8K
15:11 530.88 530.92 530.88 530.92 21.8K
15:12 530.93 530.95 530.93 530.94 26.1K
15:13 530.93 530.97 530.93 530.97 27.6K
15:14 530.96 530.97 530.96 530.97 20.1K
15:15 530.95 530.99 530.95 530.99 20.0K
15:16 530.98 530.99 530.96 530.96 28.3K
15:17 530.95 530.98 530.95 530.98 14.4K
15:18 530.96 530.98 530.96 530.98 43.8K
15:19 530.98 530.99 530.96 530.96 74.0K
15:20 530.97 531.00 530.97 531.00 23.1K
15:21 531.01 531.02 531.00 531.00 16.4K
15:22 530.98 531.02 530.96 530.96 54.4K
15:23 530.92 530.92 530.90 530.90 46.3K
15:24 530.91 530.91 530.88 530.88 22.9K
15:25 530.84 530.85 530.84 530.85 29.6K
15:26 530.85 530.87 530.85 530.87 30.4K
15:27 530.87 530.87 530.74 530.74 78.5K
15:28 530.73 530.73 530.64 530.64 43.0K
15:29 530.64 530.64 530.59 530.59 70.0K
15:30 530.58 530.58 530.53 530.53 38.0K
15:31 530.55 530.59 530.55 530.55 45.5K
15:32 530.54 530.54 530.47 530.47 34.5K
15:33 530.45 530.47 530.45 530.45 33.1K
15:34 530.43 530.44 530.41 530.41 34.2K
15:35 530.41 530.41 530.34 530.34 43.4K
15:36 530.31 530.31 530.27 530.27 37.2K
15:37 530.26 530.26 530.23 530.23 15.9K
15:38 530.23 530.27 530.23 530.27 30.5K
15:39 530.26 530.26 530.23 530.24 45.6K
15:40 530.20 530.20 530.15 530.15 36.3K
15:41 530.12 530.12 530.09 530.09 41.2K
15:42 530.08 530.08 530.05 530.05 49.6K
15:43 530.02 530.09 530.02 530.09 31.6K
15:44 530.07 530.07 530.02 530.02 39.9K
15:45 529.98 529.98 529.96 529.97 57.5K
15:46 529.98 529.98 529.94 529.94 38.7K
15:47 529.91 529.91 529.87 529.87 50.0K
15:48 529.86 529.86 529.82 529.82 34.0K
15:49 529.80 529.80 529.76 529.76 53.4K
15:50 529.62 529.62 529.45 529.48 252.3K
15:51 529.46 529.69 529.46 529.69 97.9K
15:52 529.70 529.90 529.70 529.90 145.3K
15:53 529.91 529.99 529.91 529.99 98.8K
15:54 530.07 530.09 530.07 530.09 117.8K
15:55 530.11 530.15 530.10 530.10 150.0K
15:56 529.87 529.87 529.76 529.76 184.6K
15:57 529.80 529.91 529.77 529.77 115.7K
15:58 529.88 529.89 529.84 529.89 142.7K
15:59 529.87 529.97 529.82 529.84 278.7K
16:00 529.74 529.74 529.74 529.74 12,950.9K
16:01 529.74 529.74 529.74 529.74 2.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし