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
09:30 529.78 532.64 529.78 532.64 8,927.8K
09:31 532.82 532.82 532.52 532.78 181.0K
09:32 532.71 532.90 532.71 532.90 240.6K
09:33 532.95 533.33 532.95 533.33 233.9K
09:34 533.29 533.29 533.00 533.04 162.0K
09:35 533.20 533.71 533.20 533.71 238.6K
09:36 533.84 533.94 533.79 533.94 281.9K
09:37 533.88 533.96 533.88 533.96 183.2K
09:38 533.98 534.14 533.98 534.14 197.1K
09:39 534.13 534.13 533.83 533.90 142.9K
09:40 533.95 533.95 533.77 533.83 180.0K
09:41 533.98 533.98 533.87 533.93 118.3K
09:42 533.88 533.97 533.88 533.92 174.0K
09:43 533.94 534.06 533.90 533.90 187.9K
09:44 533.87 533.87 533.70 533.70 1,988.1K
09:45 533.86 534.07 533.86 534.07 191.0K
09:46 534.15 534.30 534.15 534.23 218.3K
09:47 534.31 534.31 534.17 534.25 147.0K
09:48 534.20 534.23 533.86 533.86 207.4K
09:49 533.79 533.79 533.61 533.64 150.6K
09:50 533.63 533.89 533.63 533.89 96.6K
09:51 534.09 534.26 534.09 534.25 204.1K
09:52 534.22 534.27 534.18 534.18 120.8K
09:53 534.16 534.16 534.10 534.10 118.8K
09:54 534.24 534.31 534.24 534.31 79.3K
09:55 534.30 534.39 534.30 534.39 121.6K
09:56 534.52 534.54 534.51 534.51 137.9K
09:57 534.57 534.69 534.57 534.69 229.2K
09:58 534.74 534.84 534.73 534.84 146.8K
09:59 534.85 534.86 534.81 534.81 137.1K
10:00 534.65 534.88 534.65 534.88 274.7K
10:01 534.89 534.94 534.85 534.94 126.3K
10:02 534.92 534.95 534.92 534.92 93.7K
10:03 534.91 535.00 534.89 535.00 121.6K
10:04 534.97 534.97 534.92 534.92 94.5K
10:05 534.95 535.06 534.95 535.06 76.8K
10:06 535.09 535.32 535.09 535.32 161.4K
10:07 535.37 535.51 535.37 535.51 228.6K
10:08 535.53 535.55 535.47 535.55 114.0K
10:09 535.60 535.60 535.47 535.47 109.6K
10:10 535.37 535.37 535.31 535.31 81.5K
10:11 535.26 535.26 535.14 535.14 118.9K
10:12 535.13 535.13 534.97 534.97 127.2K
10:13 534.90 534.92 534.87 534.87 91.3K
10:14 534.90 534.94 534.90 534.94 97.6K
10:15 534.93 534.94 534.92 534.92 130.3K
10:16 534.82 534.85 534.79 534.81 65.4K
10:17 534.82 534.86 534.81 534.86 66.8K
10:18 534.88 535.07 534.88 535.04 118.8K
10:19 535.05 535.25 535.05 535.23 85.7K
10:20 535.22 535.40 535.22 535.40 145.9K
10:21 535.42 535.53 535.42 535.53 70.9K
10:22 535.55 535.61 535.55 535.61 93.8K
10:23 535.70 535.72 535.68 535.68 76.5K
10:24 535.68 535.68 535.67 535.67 45.7K
10:25 535.74 535.84 535.72 535.84 48.4K
10:26 535.88 535.89 535.79 535.79 50.0K
10:27 535.80 535.88 535.80 535.85 79.1K
10:28 535.82 535.82 535.79 535.79 47.7K
10:29 535.78 535.94 535.78 535.94 98.6K
10:30 535.94 536.09 535.94 536.09 63.3K
10:31 536.10 536.11 536.09 536.09 44.6K
10:32 536.10 536.31 536.10 536.31 146.6K
10:33 536.32 536.32 536.28 536.28 110.2K
10:34 536.25 536.33 536.25 536.33 70.9K
10:35 536.30 536.30 536.24 536.24 53.0K
10:36 536.21 536.24 536.19 536.19 48.1K
10:37 536.11 536.11 535.90 535.90 94.7K
10:38 535.91 535.91 535.89 535.89 53.9K
10:39 535.91 535.93 535.90 535.90 29.9K
10:40 535.91 535.91 535.88 535.91 50.8K
10:41 535.99 536.02 535.98 535.99 81.7K
10:42 536.00 536.09 536.00 536.09 98.3K
10:43 536.13 536.16 536.13 536.13 67.4K
10:44 536.16 536.18 536.15 536.15 72.7K
10:45 536.14 536.14 536.12 536.12 208.2K
10:46 536.16 536.16 536.15 536.15 309.7K
10:47 536.14 536.16 536.13 536.16 90.2K
10:48 536.18 536.26 536.18 536.26 55.3K
10:49 536.29 536.29 536.23 536.25 127.3K
10:50 536.23 536.23 536.20 536.21 59.0K
10:51 536.20 536.20 536.16 536.16 90.4K
10:52 536.10 536.10 535.98 535.98 72.8K
10:53 535.94 535.94 535.90 535.93 179.0K
10:54 535.93 535.93 535.90 535.92 70.4K
10:55 535.96 536.00 535.94 536.00 65.0K
10:56 535.99 536.08 535.99 536.08 110.0K
10:57 536.08 536.18 536.07 536.18 70.7K
10:58 536.15 536.15 536.11 536.12 76.4K
10:59 536.10 536.11 536.10 536.10 85.9K
11:00 536.09 536.09 536.05 536.05 48.8K
11:01 536.02 536.08 536.02 536.08 205.8K
11:02 536.09 536.16 536.09 536.16 66.2K
11:03 536.19 536.19 536.17 536.17 105.0K
11:04 536.12 536.12 536.08 536.08 78.8K
11:05 536.07 536.07 535.98 535.98 82.5K
11:06 535.98 536.03 535.96 536.03 66.7K
11:07 536.03 536.06 536.03 536.06 48.4K
11:08 536.07 536.08 536.04 536.08 40.1K
11:09 536.08 536.13 536.08 536.13 76.4K
11:10 536.14 536.15 536.13 536.15 50.8K
11:11 536.16 536.19 536.16 536.19 51.8K
11:12 536.18 536.21 536.18 536.21 78.5K
11:13 536.23 536.31 536.23 536.31 90.6K
11:14 536.31 536.33 536.30 536.32 133.8K
11:15 536.30 536.32 536.30 536.31 80.8K
11:16 536.32 536.32 536.26 536.26 74.8K
11:17 536.27 536.27 536.23 536.24 63.6K
11:18 536.22 536.26 536.22 536.26 50.1K
11:19 536.25 536.26 536.25 536.25 53.6K
11:20 536.25 536.27 536.25 536.27 67.2K
11:21 536.26 536.28 536.26 536.27 72.3K
11:22 536.19 536.19 535.97 535.97 129.0K
11:23 535.97 535.97 535.93 535.94 81.3K
11:24 535.97 536.00 535.97 535.99 78.5K
11:25 536.02 536.03 536.01 536.03 70.8K
11:26 536.05 536.12 536.05 536.12 48.1K
11:27 536.10 536.10 536.07 536.07 39.8K
11:28 536.06 536.08 536.06 536.08 56.1K
11:29 536.12 536.17 536.12 536.17 61.6K
11:30 536.16 536.16 536.08 536.08 55.5K
11:31 536.09 536.12 536.09 536.11 62.1K
11:32 536.12 536.12 536.09 536.09 52.0K
11:33 536.06 536.06 535.97 535.97 51.2K
11:34 535.96 535.96 535.88 535.88 51.5K
11:35 535.89 535.92 535.86 535.92 87.9K
11:36 535.94 535.94 535.93 535.93 67.7K
11:37 535.93 535.93 535.81 535.81 60.5K
11:38 535.81 535.83 535.81 535.83 94.6K
11:39 535.80 535.88 535.80 535.84 82.7K
11:40 535.79 535.84 535.79 535.84 69.9K
11:41 535.80 535.82 535.80 535.82 44.6K
11:42 535.81 535.86 535.81 535.86 57.4K
11:43 535.83 535.87 535.82 535.87 48.9K
11:44 535.87 535.89 535.86 535.89 54.3K
11:45 535.93 535.97 535.93 535.94 57.2K
11:46 535.95 535.95 535.94 535.94 89.0K
11:47 535.96 535.96 535.93 535.93 57.5K
11:48 535.93 535.97 535.93 535.97 44.1K
11:49 536.00 536.01 535.97 536.01 54.2K
11:50 535.97 535.97 535.93 535.93 70.9K
11:51 535.95 535.96 535.95 535.96 38.5K
11:52 535.93 535.93 535.91 535.91 32.8K
11:53 535.91 535.96 535.91 535.96 64.9K
11:54 536.00 536.17 536.00 536.17 68.6K
11:55 536.15 536.15 536.13 536.13 52.3K
11:56 536.16 536.23 536.16 536.23 48.4K
11:57 536.27 536.31 536.27 536.31 54.0K
11:58 536.32 536.37 536.32 536.37 73.9K
11:59 536.37 536.37 536.36 536.36 40.6K
12:00 536.33 536.52 536.33 536.52 170.6K
12:01 536.59 536.71 536.59 536.71 121.3K
12:02 536.78 536.89 536.78 536.89 90.5K
12:03 536.89 536.91 536.88 536.91 98.9K
12:04 536.97 537.02 536.97 537.02 62.5K
12:05 537.03 537.03 536.99 537.00 56.1K
12:06 537.03 537.07 537.03 537.06 52.6K
12:07 537.05 537.05 537.00 537.00 30.1K
12:08 536.99 537.02 536.97 536.97 68.5K
12:09 536.98 537.00 536.98 537.00 36.4K
12:10 537.00 537.01 536.97 536.97 81.9K
12:11 536.96 537.04 536.94 537.04 44.4K
12:12 537.03 537.03 537.01 537.01 49.7K
12:13 537.01 537.01 536.99 537.00 17.8K
12:14 537.00 537.00 536.98 537.00 28.5K
12:15 537.02 537.02 536.92 536.93 62.8K
12:16 536.94 536.94 536.79 536.79 67.6K
12:17 536.81 536.81 536.74 536.77 120.7K
12:18 536.77 536.78 536.76 536.78 24.9K
12:19 536.79 536.84 536.79 536.84 33.9K
12:20 536.85 536.93 536.85 536.93 37.2K
12:21 536.94 536.95 536.94 536.95 58.4K
12:22 536.92 536.92 536.89 536.89 69.8K
12:23 536.89 536.93 536.89 536.93 36.3K
12:24 536.92 536.93 536.91 536.93 33.8K
12:25 536.94 536.98 536.94 536.98 30.9K
12:26 537.00 537.10 537.00 537.10 45.9K
12:27 537.09 537.10 537.08 537.08 59.3K
12:28 537.04 537.04 536.99 536.99 59.3K
12:29 537.00 537.02 537.00 537.01 41.3K
12:30 536.99 537.01 536.98 537.00 62.1K
12:31 537.01 537.02 537.00 537.00 63.5K
12:32 537.00 537.00 536.97 536.98 35.9K
12:33 536.99 537.04 536.99 537.04 53.7K
12:34 537.03 537.03 537.00 537.00 62.0K
12:35 537.04 537.08 537.04 537.08 118.2K
12:36 537.09 537.10 537.09 537.10 68.8K
12:37 537.09 537.13 537.09 537.13 40.8K
12:38 537.14 537.14 537.09 537.09 45.7K
12:39 537.12 537.22 537.12 537.22 117.8K
12:40 537.25 537.33 537.25 537.33 57.7K
12:41 537.34 537.38 537.34 537.38 64.9K
12:42 537.37 537.37 537.34 537.35 41.7K
12:43 537.34 537.34 537.27 537.27 79.3K
12:44 537.27 537.27 537.25 537.25 39.8K
12:45 537.25 537.29 537.25 537.28 36.5K
12:46 537.28 537.28 537.25 537.25 36.8K
12:47 537.24 537.24 537.09 537.09 81.7K
12:48 537.07 537.10 537.07 537.10 38.3K
12:49 537.12 537.13 537.04 537.04 66.0K
12:50 537.01 537.01 536.98 537.01 41.8K
12:51 537.06 537.06 537.03 537.05 41.1K
12:52 537.07 537.16 537.07 537.16 53.8K
12:53 537.18 537.18 537.14 537.15 46.6K
12:54 537.15 537.15 537.13 537.13 33.9K
12:55 537.13 537.13 537.11 537.11 34.0K
12:56 537.10 537.12 537.10 537.12 21.7K
12:57 537.12 537.14 537.11 537.14 34.3K
12:58 537.13 537.17 537.13 537.17 54.3K
12:59 537.20 537.20 537.17 537.17 94.6K
13:00 537.15 537.16 537.14 537.16 42.7K
13:01 537.15 537.15 537.11 537.11 31.4K
13:02 537.10 537.10 537.09 537.09 47.3K
13:03 537.06 537.08 537.06 537.08 30.1K
13:04 537.09 537.09 537.07 537.07 37.1K
13:05 537.06 537.11 537.05 537.11 56.8K
13:06 537.10 537.10 537.07 537.07 66.0K
13:07 537.02 537.02 536.96 536.96 45.8K
13:08 536.96 536.96 536.86 536.86 58.4K
13:09 536.82 536.82 536.79 536.81 75.6K
13:10 536.83 536.87 536.83 536.87 54.0K
13:11 536.87 536.87 536.83 536.84 29.0K
13:12 536.83 536.84 536.81 536.81 15.6K
13:13 536.84 536.85 536.80 536.80 32.5K
13:14 536.81 536.83 536.81 536.83 27.6K
13:15 536.83 536.83 536.78 536.80 35.5K
13:16 536.78 536.78 536.74 536.75 44.3K
13:17 536.75 536.75 536.73 536.74 32.3K
13:18 536.74 536.75 536.71 536.71 48.5K
13:19 536.72 536.76 536.72 536.76 25.8K
13:20 536.77 536.81 536.77 536.81 39.0K
13:21 536.84 536.84 536.83 536.84 37.7K
13:22 536.85 536.85 536.83 536.83 32.2K
13:23 536.84 536.84 536.82 536.82 30.8K
13:24 536.82 536.83 536.82 536.83 28.6K
13:25 536.83 536.83 536.82 536.82 78.9K
13:26 536.84 536.89 536.84 536.89 55.8K
13:27 536.88 536.89 536.88 536.88 19.4K
13:28 536.89 536.89 536.87 536.87 25.2K
13:29 536.90 536.90 536.88 536.90 35.2K
13:30 536.91 536.94 536.90 536.94 62.7K
13:31 536.95 536.96 536.95 536.96 47.7K
13:32 536.95 536.98 536.95 536.98 59.9K
13:33 536.99 537.01 536.99 537.01 57.2K
13:34 537.02 537.06 537.02 537.06 89.7K
13:35 537.05 537.06 537.04 537.06 34.5K
13:36 537.05 537.05 537.01 537.01 47.1K
13:37 537.01 537.01 537.00 537.00 28.9K
13:38 537.00 537.00 536.99 536.99 44.3K
13:39 536.97 536.99 536.96 536.97 33.5K
13:40 536.94 536.94 536.92 536.93 54.7K
13:41 536.95 536.95 536.91 536.91 53.8K
13:42 536.90 536.92 536.90 536.92 27.4K
13:43 536.91 536.92 536.89 536.89 32.9K
13:44 536.89 536.89 536.87 536.87 26.3K
13:45 536.86 536.90 536.82 536.90 76.6K
13:46 536.91 536.91 536.88 536.88 26.0K
13:47 536.89 536.91 536.89 536.91 32.2K
13:48 536.95 536.99 536.95 536.99 56.8K
13:49 537.00 537.00 536.95 536.95 38.0K
13:50 536.97 536.99 536.97 536.99 42.7K
13:51 537.00 537.00 536.96 536.96 32.3K
13:52 536.93 536.96 536.93 536.96 51.7K
13:53 537.00 537.00 536.95 536.96 41.3K
13:54 537.00 537.01 536.91 536.91 71.3K
13:55 536.90 536.90 536.90 536.90 45.5K
13:56 536.89 536.89 536.88 536.88 59.9K
13:57 536.92 537.00 536.92 537.00 46.3K
13:58 536.99 537.02 536.98 537.02 33.7K
13:59 537.02 537.02 537.01 537.02 21.0K
14:00 537.02 537.03 537.00 537.03 32.5K
14:01 537.00 537.00 536.98 536.98 54.6K
14:02 536.97 537.01 536.96 537.01 48.6K
14:03 537.01 537.02 537.00 537.00 45.7K
14:04 536.98 536.98 536.95 536.96 31.4K
14:05 536.95 536.99 536.95 536.99 45.3K
14:06 537.00 537.08 537.00 537.08 62.9K
14:07 537.07 537.08 537.07 537.08 28.0K
14:08 537.10 537.10 537.08 537.09 53.7K
14:09 537.10 537.10 537.07 537.08 60.6K
14:10 537.05 537.05 537.03 537.05 65.6K
14:11 537.05 537.05 537.00 537.05 54.1K
14:12 537.04 537.08 537.04 537.08 61.3K
14:13 537.09 537.09 537.06 537.07 28.1K
14:14 537.08 537.11 537.08 537.11 27.0K
14:15 537.13 537.13 537.12 537.12 69.2K
14:16 537.14 537.14 537.12 537.12 52.3K
14:17 537.14 537.14 537.13 537.13 58.7K
14:18 537.14 537.16 537.14 537.14 48.4K
14:19 537.14 537.17 537.14 537.17 43.9K
14:20 537.15 537.15 537.12 537.12 115.7K
14:21 537.13 537.14 537.12 537.13 51.0K
14:22 537.13 537.13 537.12 537.12 32.8K
14:23 537.12 537.14 537.12 537.14 34.2K
14:24 537.15 537.18 537.15 537.18 49.8K
14:25 537.16 537.18 537.14 537.18 40.5K
14:26 537.22 537.32 537.22 537.32 54.9K
14:27 537.36 537.40 537.36 537.38 48.5K
14:28 537.42 537.42 537.38 537.38 53.3K
14:29 537.39 537.39 537.33 537.33 70.8K
14:30 537.34 537.34 537.23 537.23 79.4K
14:31 537.24 537.31 537.24 537.31 64.0K
14:32 537.35 537.35 537.30 537.30 77.2K
14:33 537.32 537.35 537.32 537.35 48.3K
14:34 537.34 537.40 537.34 537.40 23.3K
14:35 537.42 537.43 537.39 537.43 45.0K
14:36 537.45 537.46 537.45 537.45 41.7K
14:37 537.46 537.48 537.46 537.48 62.2K
14:38 537.50 537.55 537.50 537.55 47.7K
14:39 537.55 537.55 537.51 537.51 49.3K
14:40 537.52 537.56 537.46 537.46 78.3K
14:41 537.45 537.45 537.43 537.44 29.9K
14:42 537.45 537.47 537.45 537.46 59.6K
14:43 537.46 537.46 537.40 537.40 74.3K
14:44 537.41 537.41 537.39 537.40 28.7K
14:45 537.41 537.41 537.40 537.41 41.2K
14:46 537.42 537.44 537.42 537.43 35.0K
14:47 537.44 537.51 537.44 537.51 62.4K
14:48 537.51 537.51 537.48 537.49 34.1K
14:49 537.52 537.54 537.52 537.54 43.2K
14:50 537.56 537.58 537.55 537.58 55.5K
14:51 537.58 537.58 537.54 537.54 66.4K
14:52 537.56 537.56 537.51 537.51 48.8K
14:53 537.51 537.52 537.51 537.52 50.5K
14:54 537.52 537.53 537.52 537.53 41.2K
14:55 537.52 537.55 537.52 537.55 42.6K
14:56 537.55 537.55 537.54 537.54 49.2K
14:57 537.55 537.55 537.53 537.53 48.4K
14:58 537.53 537.53 537.50 537.50 63.3K
14:59 537.48 537.48 537.45 537.45 51.2K
15:00 537.44 537.45 537.44 537.44 38.5K
15:01 537.51 537.53 537.50 537.53 61.3K
15:02 537.55 537.58 537.55 537.58 37.7K
15:03 537.58 537.58 537.56 537.56 62.3K
15:04 537.57 537.61 537.57 537.61 67.4K
15:05 537.62 537.65 537.62 537.65 56.7K
15:06 537.69 537.72 537.69 537.69 106.1K
15:07 537.69 537.69 537.68 537.69 33.6K
15:08 537.68 537.69 537.67 537.67 51.5K
15:09 537.63 537.63 537.56 537.56 64.3K
15:10 537.52 537.52 537.43 537.43 71.7K
15:11 537.43 537.43 537.39 537.39 41.9K
15:12 537.38 537.38 537.36 537.37 88.2K
15:13 537.38 537.40 537.36 537.36 74.9K
15:14 537.36 537.36 537.32 537.33 67.4K
15:15 537.34 537.34 537.30 537.31 102.8K
15:16 537.32 537.32 537.29 537.29 38.5K
15:17 537.30 537.32 537.29 537.32 82.4K
15:18 537.31 537.32 537.31 537.31 55.5K
15:19 537.33 537.34 537.33 537.34 81.7K
15:20 537.32 537.32 537.29 537.29 84.9K
15:21 537.29 537.34 537.29 537.34 88.3K
15:22 537.34 537.34 537.28 537.28 66.9K
15:23 537.22 537.22 537.14 537.14 93.4K
15:24 537.12 537.12 537.06 537.06 79.9K
15:25 537.05 537.05 536.99 536.99 85.6K
15:26 536.97 536.97 536.94 536.94 54.3K
15:27 536.93 536.95 536.92 536.95 61.9K
15:28 536.96 536.96 536.94 536.94 98.7K
15:29 536.91 536.91 536.88 536.88 76.7K
15:30 536.88 536.92 536.88 536.92 82.7K
15:31 536.92 536.96 536.92 536.95 81.3K
15:32 536.96 536.98 536.94 536.98 99.8K
15:33 536.97 536.99 536.97 536.99 46.5K
15:34 536.91 536.97 536.91 536.97 143.4K
15:35 536.97 536.98 536.96 536.96 72.3K
15:36 536.95 536.95 536.91 536.91 112.7K
15:37 536.86 536.86 536.84 536.85 99.2K
15:38 536.86 536.92 536.86 536.92 103.5K
15:39 536.89 536.91 536.88 536.91 86.8K
15:40 536.90 536.95 536.89 536.95 110.8K
15:41 536.96 536.98 536.95 536.95 104.0K
15:42 536.93 536.93 536.92 536.93 91.4K
15:43 536.91 536.95 536.91 536.95 106.8K
15:44 536.95 536.95 536.90 536.90 105.3K
15:45 536.87 536.87 536.75 536.75 96.8K
15:46 536.73 536.73 536.63 536.63 126.7K
15:47 536.61 536.65 536.61 536.61 128.4K
15:48 536.60 536.60 536.50 536.50 120.9K
15:49 536.47 536.47 536.45 536.47 157.3K
15:50 536.17 536.17 535.87 535.94 675.0K
15:51 536.02 536.05 536.02 536.05 210.3K
15:52 536.04 536.04 536.02 536.02 210.1K
15:53 536.01 536.02 535.98 535.98 193.5K
15:54 535.92 535.99 535.87 535.99 293.5K
15:55 535.96 536.01 535.93 536.01 537.3K
15:56 535.98 535.98 535.86 535.90 559.3K
15:57 535.85 535.88 535.82 535.88 467.4K
15:58 535.91 535.96 535.91 535.94 498.5K
15:59 535.89 536.10 535.89 536.10 924.1K
16:00 536.08 536.11 536.08 536.11 36,526.0K
16:01 536.11 536.11 536.11 536.11 109.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし