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
09:30 536.34 536.85 536.34 536.52 748.2K
09:31 536.54 536.54 536.05 536.05 127.9K
09:32 536.14 536.14 536.05 536.10 118.7K
09:33 536.18 536.37 536.14 536.21 72.5K
09:34 536.21 536.21 536.04 536.04 91.6K
09:35 535.96 536.05 535.96 536.05 212.2K
09:36 536.16 536.24 536.15 536.16 207.9K
09:37 536.10 536.20 536.10 536.19 222.1K
09:38 536.19 536.55 536.19 536.55 92.9K
09:39 536.56 536.82 536.56 536.82 127.3K
09:40 536.79 536.89 536.79 536.89 164.3K
09:41 536.80 536.85 536.75 536.85 132.7K
09:42 536.84 536.86 536.74 536.74 151.1K
09:43 536.70 536.70 536.65 536.66 112.5K
09:44 536.67 536.67 536.58 536.58 86.1K
09:45 536.70 536.90 536.70 536.88 130.8K
09:46 536.87 536.96 536.80 536.96 167.6K
09:47 537.00 537.05 537.00 537.05 170.2K
09:48 537.07 537.16 537.07 537.11 131.0K
09:49 537.06 537.06 536.76 536.76 138.7K
09:50 536.66 536.66 536.58 536.64 182.1K
09:51 536.83 537.09 536.83 537.09 109.0K
09:52 537.19 537.48 537.19 537.48 105.9K
09:53 537.46 537.46 537.39 537.39 132.4K
09:54 537.31 537.39 537.31 537.39 114.7K
09:55 537.53 537.80 537.53 537.77 140.5K
09:56 537.66 537.66 537.49 537.49 156.3K
09:57 537.46 537.46 537.27 537.27 113.3K
09:58 537.30 537.42 537.28 537.42 100.2K
09:59 537.41 537.55 537.41 537.55 103.9K
10:00 537.62 537.84 537.62 537.84 166.1K
10:01 537.86 537.88 537.86 537.88 138.4K
10:02 537.87 537.87 537.80 537.81 76.0K
10:03 537.80 537.97 537.80 537.97 95.2K
10:04 538.04 538.12 538.04 538.05 1,444.2K
10:05 538.04 538.04 537.82 537.82 100.3K
10:06 537.82 537.82 537.71 537.71 110.6K
10:07 537.75 537.76 537.64 537.64 118.6K
10:08 537.63 537.65 537.60 537.65 121.5K
10:09 537.69 537.86 537.69 537.86 161.0K
10:10 537.88 537.89 537.85 537.89 89.9K
10:11 537.79 537.79 537.73 537.76 88.4K
10:12 537.83 537.83 537.78 537.81 57.4K
10:13 537.80 537.83 537.80 537.83 47.3K
10:14 537.85 537.87 537.75 537.75 121.6K
10:15 537.74 537.75 537.72 537.75 59.0K
10:16 537.76 537.77 537.68 537.68 87.9K
10:17 537.69 537.69 537.56 537.56 101.8K
10:18 537.45 537.45 537.29 537.32 139.6K
10:19 537.27 537.27 537.20 537.21 84.9K
10:20 537.26 537.31 537.26 537.31 42.6K
10:21 537.40 537.55 537.40 537.55 76.3K
10:22 537.69 537.75 537.69 537.70 126.3K
10:23 537.77 537.86 537.77 537.86 110.8K
10:24 537.91 537.94 537.89 537.94 87.9K
10:25 537.94 538.04 537.94 538.04 78.2K
10:26 538.07 538.08 538.06 538.06 65.3K
10:27 538.05 538.05 537.97 537.97 59.1K
10:28 537.97 538.04 537.97 538.04 67.2K
10:29 538.06 538.07 538.06 538.06 69.2K
10:30 538.11 538.11 538.09 538.11 112.3K
10:31 538.10 538.10 537.97 537.97 98.6K
10:32 538.00 538.01 537.90 537.90 102.3K
10:33 537.89 537.89 537.82 537.82 53.5K
10:34 537.71 537.71 537.63 537.63 126.7K
10:35 537.67 537.75 537.67 537.75 131.5K
10:36 537.76 538.11 537.76 538.11 145.1K
10:37 538.18 538.27 538.18 538.27 85.5K
10:38 538.29 538.31 538.24 538.24 98.7K
10:39 538.20 538.21 538.20 538.21 54.0K
10:40 538.20 538.23 538.19 538.19 90.5K
10:41 538.07 538.07 537.90 537.96 101.2K
10:42 537.97 537.97 537.89 537.89 55.6K
10:43 537.91 537.98 537.91 537.98 76.8K
10:44 537.97 537.98 537.95 537.97 72.4K
10:45 537.97 538.00 537.96 538.00 54.1K
10:46 538.07 538.10 538.05 538.05 76.9K
10:47 538.03 538.03 538.00 538.02 68.3K
10:48 538.03 538.15 538.03 538.15 74.0K
10:49 538.15 538.17 538.12 538.12 84.6K
10:50 538.09 538.09 538.04 538.04 78.3K
10:51 538.04 538.06 538.02 538.03 82.1K
10:52 538.04 538.05 538.00 538.00 44.6K
10:53 538.00 538.02 538.00 538.02 62.3K
10:54 538.01 538.01 537.90 537.90 65.5K
10:55 537.89 537.90 537.86 537.86 50.8K
10:56 537.83 537.85 537.82 537.85 58.5K
10:57 537.84 537.92 537.84 537.92 69.4K
10:58 537.96 538.08 537.96 538.08 72.0K
10:59 538.18 538.20 538.12 538.12 96.7K
11:00 538.15 538.17 538.14 538.15 64.4K
11:01 538.17 538.17 538.13 538.15 62.5K
11:02 538.17 538.19 538.17 538.19 34.8K
11:03 538.19 538.19 538.01 538.01 69.5K
11:04 537.99 537.99 537.96 537.96 53.3K
11:05 537.96 537.97 537.96 537.96 61.8K
11:06 537.95 537.98 537.95 537.98 44.8K
11:07 538.01 538.02 537.99 538.02 91.0K
11:08 538.02 538.02 537.92 537.92 49.7K
11:09 537.94 537.94 537.90 537.90 86.4K
11:10 537.92 537.92 537.87 537.88 87.5K
11:11 537.89 537.91 537.86 537.86 43.4K
11:12 537.81 537.93 537.81 537.89 45.0K
11:13 537.86 537.89 537.86 537.88 44.0K
11:14 537.85 537.85 537.57 537.57 89.7K
11:15 537.59 537.59 537.52 537.56 54.5K
11:16 537.58 537.60 537.58 537.60 55.7K
11:17 537.63 537.63 537.58 537.58 50.4K
11:18 537.58 537.58 537.53 537.53 43.1K
11:19 537.54 537.55 537.54 537.55 41.4K
11:20 537.52 537.52 537.44 537.44 51.8K
11:21 537.45 537.45 537.39 537.39 37.8K
11:22 537.46 537.51 537.46 537.51 35.2K
11:23 537.48 537.48 537.46 537.48 29.5K
11:24 537.48 537.54 537.48 537.53 44.0K
11:25 537.55 537.63 537.55 537.63 36.2K
11:26 537.66 537.67 537.66 537.67 40.7K
11:27 537.68 537.69 537.67 537.67 48.8K
11:28 537.68 537.74 537.68 537.74 72.2K
11:29 537.72 537.74 537.72 537.73 56.4K
11:30 537.75 537.77 537.66 537.66 70.7K
11:31 537.64 537.64 537.54 537.54 57.2K
11:32 537.52 537.52 537.40 537.40 103.0K
11:33 537.29 537.29 537.25 537.25 79.7K
11:34 537.22 537.22 537.14 537.17 62.5K
11:35 537.24 537.34 537.24 537.34 45.9K
11:36 537.36 537.39 537.36 537.39 27.3K
11:37 537.43 537.44 537.41 537.41 49.5K
11:38 537.41 537.41 537.31 537.31 160.0K
11:39 537.29 537.29 537.24 537.24 45.5K
11:40 537.23 537.23 537.18 537.21 46.4K
11:41 537.23 537.27 537.22 537.26 36.2K
11:42 537.26 537.31 537.24 537.31 39.2K
11:43 537.31 537.38 537.31 537.38 22.9K
11:44 537.38 537.38 537.29 537.29 66.1K
11:45 537.30 537.30 537.14 537.14 48.8K
11:46 537.07 537.07 537.05 537.07 68.9K
11:47 537.08 537.10 537.05 537.05 35.1K
11:48 537.05 537.05 537.01 537.01 56.4K
11:49 537.03 537.03 536.97 537.00 68.7K
11:50 537.00 537.02 537.00 537.01 54.2K
11:51 537.06 537.23 537.06 537.23 60.1K
11:52 537.28 537.39 537.28 537.39 37.7K
11:53 537.41 537.44 537.41 537.42 48.1K
11:54 537.40 537.40 537.25 537.25 54.7K
11:55 537.15 537.15 537.10 537.11 42.3K
11:56 537.14 537.14 537.09 537.09 20.7K
11:57 537.03 537.03 536.57 536.57 115.7K
11:58 536.50 536.50 536.40 536.40 169.9K
11:59 536.39 536.39 536.29 536.33 56.3K
12:00 536.41 536.41 536.21 536.21 101.9K
12:01 536.20 536.43 536.20 536.42 71.2K
12:02 536.43 536.43 536.34 536.34 24.9K
12:03 536.34 536.49 536.34 536.49 55.1K
12:04 536.50 536.56 536.50 536.56 38.6K
12:05 536.58 536.58 536.49 536.50 42.3K
12:06 536.54 536.54 536.53 536.54 39.5K
12:07 536.62 536.64 536.62 536.63 62.2K
12:08 536.63 536.70 536.63 536.70 50.0K
12:09 536.65 536.77 536.65 536.77 47.2K
12:10 536.78 536.78 536.74 536.75 61.5K
12:11 536.82 536.88 536.82 536.88 53.7K
12:12 536.90 536.92 536.90 536.92 25.4K
12:13 536.94 536.99 536.94 536.99 36.4K
12:14 536.96 537.04 536.96 537.04 58.1K
12:15 537.06 537.12 537.06 537.12 34.5K
12:16 537.13 537.14 537.12 537.14 25.9K
12:17 537.14 537.28 537.14 537.28 37.3K
12:18 537.30 537.33 537.30 537.32 42.2K
12:19 537.33 537.47 537.33 537.47 49.7K
12:20 537.49 537.52 537.49 537.52 24.8K
12:21 537.54 537.54 537.47 537.47 90.8K
12:22 537.47 537.49 537.47 537.47 45.2K
12:23 537.48 537.57 537.48 537.56 36.6K
12:24 537.63 537.65 537.63 537.65 52.0K
12:25 537.67 537.67 537.59 537.59 39.5K
12:26 537.60 537.60 537.57 537.57 37.8K
12:27 537.60 537.60 537.59 537.59 42.2K
12:28 537.60 537.60 537.57 537.59 25.7K
12:29 537.62 537.65 537.62 537.65 35.8K
12:30 537.64 537.64 537.59 537.59 31.4K
12:31 537.60 537.61 537.58 537.58 29.9K
12:32 537.58 537.58 537.57 537.57 26.5K
12:33 537.56 537.57 537.55 537.55 32.2K
12:34 537.52 537.55 537.52 537.55 46.3K
12:35 537.54 537.57 537.54 537.57 67.1K
12:36 537.57 537.59 537.57 537.59 71.1K
12:37 537.57 537.58 537.52 537.52 51.1K
12:38 537.51 537.53 537.51 537.52 60.3K
12:39 537.52 537.59 537.52 537.58 35.8K
12:40 537.58 537.60 537.58 537.59 34.8K
12:41 537.60 537.62 537.60 537.62 26.1K
12:42 537.62 537.77 537.62 537.77 41.9K
12:43 537.77 537.78 537.76 537.77 59.2K
12:44 537.76 537.81 537.76 537.77 31.1K
12:45 537.77 537.77 537.70 537.70 40.0K
12:46 537.67 537.73 537.67 537.73 46.4K
12:47 537.74 537.75 537.74 537.75 15.5K
12:48 537.75 537.79 537.75 537.77 33.4K
12:49 537.77 537.77 537.74 537.74 25.7K
12:50 537.75 537.75 537.72 537.72 16.9K
12:51 537.73 537.75 537.73 537.75 36.3K
12:52 537.73 537.73 537.70 537.70 55.5K
12:53 537.72 537.72 537.71 537.71 42.6K
12:54 537.75 537.75 537.73 537.74 48.2K
12:55 537.76 537.76 537.75 537.75 23.1K
12:56 537.76 537.76 537.73 537.73 22.4K
12:57 537.74 537.90 537.74 537.90 104.4K
12:58 537.89 537.91 537.89 537.91 56.6K
12:59 537.88 537.89 537.88 537.89 59.0K
13:00 537.86 537.90 537.86 537.90 88.8K
13:01 537.96 538.01 537.96 538.01 59.3K
13:02 538.02 538.15 538.02 538.15 144.1K
13:03 538.14 538.15 538.10 538.10 40.5K
13:04 538.10 538.10 538.05 538.05 43.2K
13:05 538.05 538.06 538.05 538.06 30.3K
13:06 538.05 538.05 537.98 538.00 54.2K
13:07 537.97 537.98 537.97 537.97 55.4K
13:08 537.96 537.98 537.96 537.98 45.0K
13:09 537.98 537.98 537.96 537.96 22.3K
13:10 537.94 537.94 537.93 537.94 24.1K
13:11 537.95 537.98 537.95 537.98 43.3K
13:12 537.98 538.01 537.98 538.01 36.8K
13:13 538.03 538.06 538.03 538.05 35.0K
13:14 538.10 538.12 538.10 538.12 59.5K
13:15 538.14 538.14 538.13 538.14 40.6K
13:16 538.14 538.14 538.12 538.12 84.1K
13:17 538.14 538.14 538.07 538.07 79.0K
13:18 538.08 538.10 538.07 538.10 49.5K
13:19 538.09 538.11 538.09 538.11 20.9K
13:20 538.11 538.13 538.11 538.12 48.1K
13:21 538.13 538.21 538.13 538.21 35.7K
13:22 538.30 538.31 538.29 538.31 63.1K
13:23 538.34 538.39 538.34 538.39 36.9K
13:24 538.38 538.38 538.34 538.35 60.4K
13:25 538.29 538.30 538.27 538.27 59.8K
13:26 538.22 538.22 538.13 538.13 64.5K
13:27 538.12 538.12 538.08 538.08 54.2K
13:28 538.07 538.07 538.05 538.05 26.2K
13:29 538.04 538.04 537.98 537.98 74.1K
13:30 537.96 537.97 537.95 537.95 61.5K
13:31 537.97 538.00 537.95 538.00 65.8K
13:32 538.04 538.05 538.04 538.05 35.6K
13:33 538.03 538.07 538.03 538.07 26.6K
13:34 538.05 538.05 537.99 537.99 44.4K
13:35 537.98 537.98 537.96 537.96 46.5K
13:36 537.97 537.97 537.94 537.94 31.9K
13:37 537.91 537.93 537.91 537.93 43.6K
13:38 537.96 538.04 537.96 538.04 31.9K
13:39 538.03 538.03 538.02 538.03 32.9K
13:40 538.02 538.04 538.01 538.04 34.1K
13:41 538.06 538.12 538.06 538.12 74.7K
13:42 538.14 538.17 538.14 538.17 141.2K
13:43 538.17 538.17 538.16 538.17 29.7K
13:44 538.17 538.23 538.17 538.19 59.5K
13:45 538.21 538.21 538.17 538.19 57.2K
13:46 538.22 538.29 538.22 538.29 60.6K
13:47 538.36 538.40 538.36 538.40 129.5K
13:48 538.40 538.41 538.40 538.41 81.4K
13:49 538.42 538.42 538.40 538.41 56.9K
13:50 538.40 538.44 538.40 538.44 73.3K
13:51 538.47 538.51 538.47 538.51 71.6K
13:52 538.52 538.55 538.52 538.55 46.1K
13:53 538.53 538.53 538.50 538.50 48.7K
13:54 538.50 538.50 538.45 538.45 77.2K
13:55 538.44 538.44 538.42 538.43 33.8K
13:56 538.45 538.45 538.29 538.29 65.8K
13:57 538.22 538.22 538.15 538.17 37.7K
13:58 538.17 538.20 538.17 538.20 15.2K
13:59 538.20 538.22 538.20 538.21 31.6K
14:00 538.21 538.25 538.21 538.25 59.8K
14:01 538.29 538.35 538.29 538.32 63.3K
14:02 538.32 538.33 538.30 538.31 33.0K
14:03 538.32 538.33 538.31 538.33 74.6K
14:04 538.37 538.39 538.37 538.39 71.6K
14:05 538.41 538.44 538.41 538.42 92.2K
14:06 538.44 538.46 538.41 538.46 53.2K
14:07 538.46 538.51 538.46 538.51 49.7K
14:08 538.50 538.52 538.50 538.52 68.1K
14:09 538.52 538.52 538.45 538.45 75.6K
14:10 538.47 538.47 538.44 538.44 58.1K
14:11 538.42 538.42 538.37 538.37 34.0K
14:12 538.37 538.37 538.34 538.36 28.4K
14:13 538.34 538.37 538.33 538.37 52.4K
14:14 538.36 538.36 538.33 538.33 51.6K
14:15 538.32 538.32 538.29 538.29 34.2K
14:16 538.30 538.30 538.28 538.29 41.4K
14:17 538.25 538.25 538.17 538.17 83.7K
14:18 538.05 538.05 537.99 538.00 79.2K
14:19 538.00 538.04 538.00 538.04 40.9K
14:20 538.04 538.04 537.94 537.94 61.0K
14:21 537.99 538.02 537.99 538.02 38.3K
14:22 538.01 538.05 538.01 538.05 39.9K
14:23 538.11 538.15 538.11 538.15 75.4K
14:24 538.15 538.15 538.13 538.13 31.2K
14:25 538.12 538.14 538.12 538.14 34.3K
14:26 538.15 538.19 538.15 538.19 45.0K
14:27 538.20 538.20 538.10 538.10 37.6K
14:28 538.05 538.06 538.05 538.06 34.3K
14:29 538.07 538.08 538.07 538.08 38.2K
14:30 538.08 538.13 538.08 538.13 63.0K
14:31 538.16 538.16 538.14 538.14 34.8K
14:32 538.14 538.15 538.11 538.12 29.2K
14:33 538.14 538.16 538.13 538.16 48.9K
14:34 538.16 538.20 538.16 538.19 23.9K
14:35 538.19 538.22 538.19 538.22 29.3K
14:36 538.20 538.25 538.20 538.25 59.0K
14:37 538.25 538.28 538.25 538.25 67.5K
14:38 538.24 538.24 538.17 538.17 47.3K
14:39 538.18 538.21 538.18 538.21 45.5K
14:40 538.20 538.27 538.20 538.27 34.9K
14:41 538.30 538.32 538.30 538.31 53.1K
14:42 538.30 538.30 538.23 538.23 50.6K
14:43 538.24 538.27 538.24 538.27 35.4K
14:44 538.26 538.28 538.25 538.28 47.8K
14:45 538.23 538.23 538.14 538.14 74.0K
14:46 538.15 538.18 538.15 538.18 25.2K
14:47 538.17 538.17 538.12 538.13 48.9K
14:48 538.12 538.13 538.12 538.13 41.7K
14:49 538.13 538.13 538.07 538.07 39.6K
14:50 538.04 538.11 538.04 538.11 26.3K
14:51 538.12 538.12 538.08 538.10 41.1K
14:52 538.09 538.09 538.03 538.04 38.9K
14:53 538.07 538.12 538.07 538.12 40.2K
14:54 538.09 538.09 538.07 538.07 62.5K
14:55 538.07 538.07 538.05 538.05 28.7K
14:56 538.04 538.05 538.04 538.05 193.9K
14:57 538.07 538.08 538.04 538.04 51.3K
14:58 538.05 538.05 537.90 537.90 96.3K
14:59 537.87 537.87 537.75 537.75 108.1K
15:00 537.77 537.84 537.75 537.84 101.2K
15:01 537.85 537.91 537.85 537.91 65.6K
15:02 537.97 538.06 537.97 538.06 71.5K
15:03 538.07 538.08 538.06 538.06 87.5K
15:04 538.06 538.07 538.04 538.07 47.6K
15:05 538.05 538.05 537.97 537.97 73.0K
15:06 537.98 537.99 537.81 537.82 139.2K
15:07 537.81 537.81 537.78 537.79 43.7K
15:08 537.78 537.78 537.75 537.75 58.3K
15:09 537.76 537.76 537.76 537.76 37.6K
15:10 537.77 537.77 537.74 537.74 43.3K
15:11 537.76 537.76 537.70 537.71 101.0K
15:12 537.73 537.78 537.73 537.78 106.2K
15:13 537.79 537.79 537.76 537.79 52.3K
15:14 537.80 537.84 537.80 537.84 74.0K
15:15 537.84 537.84 537.76 537.76 52.5K
15:16 537.77 537.77 537.74 537.75 153.1K
15:17 537.77 537.78 537.77 537.77 31.7K
15:18 537.78 537.78 537.73 537.76 77.3K
15:19 537.74 537.76 537.73 537.73 78.5K
15:20 537.76 537.77 537.76 537.76 91.6K
15:21 537.76 537.76 537.73 537.73 86.2K
15:22 537.72 537.72 537.69 537.69 62.0K
15:23 537.69 537.77 537.69 537.77 59.3K
15:24 537.76 537.77 537.75 537.75 80.0K
15:25 537.75 537.75 537.72 537.72 63.9K
15:26 537.74 537.74 537.66 537.67 84.1K
15:27 537.68 537.69 537.67 537.67 81.9K
15:28 537.64 537.66 537.64 537.66 65.7K
15:29 537.63 537.63 537.56 537.56 84.4K
15:30 537.54 537.58 537.54 537.58 131.3K
15:31 537.59 537.61 537.59 537.61 145.3K
15:32 537.62 537.69 537.62 537.69 71.4K
15:33 537.68 537.68 537.65 537.66 71.8K
15:34 537.65 537.65 537.52 537.52 112.3K
15:35 537.50 537.50 537.47 537.48 68.2K
15:36 537.48 537.48 537.39 537.39 78.0K
15:37 537.38 537.38 537.34 537.34 68.0K
15:38 537.29 537.34 537.29 537.34 74.7K
15:39 537.33 537.33 537.30 537.31 65.5K
15:40 537.30 537.40 537.30 537.40 131.7K
15:41 537.39 537.39 537.36 537.36 91.9K
15:42 537.39 537.47 537.39 537.47 98.0K
15:43 537.49 537.57 537.49 537.57 113.1K
15:44 537.56 537.56 537.55 537.55 88.2K
15:45 537.57 537.58 537.57 537.58 112.9K
15:46 537.59 537.61 537.59 537.61 95.6K
15:47 537.63 537.74 537.63 537.74 148.3K
15:48 537.73 537.73 537.72 537.72 104.6K
15:49 537.68 537.69 537.66 537.66 179.4K
15:50 537.54 537.54 537.27 537.27 751.2K
15:51 537.27 537.27 537.20 537.20 297.6K
15:52 537.16 537.18 537.13 537.13 228.3K
15:53 537.15 537.15 537.08 537.08 247.6K
15:54 537.03 537.03 536.96 536.96 289.3K
15:55 537.01 537.01 536.93 536.98 473.0K
15:56 536.91 536.91 536.79 536.79 538.7K
15:57 536.84 536.90 536.84 536.90 408.4K
15:58 536.93 536.98 536.93 536.94 461.6K
15:59 536.89 536.89 536.81 536.88 721.4K
16:00 536.93 536.93 536.92 536.92 30,721.1K
16:01 536.92 536.92 536.92 536.92 155.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし