S

GSPTXLV
🏛️ カナダ →
563.95
最終更新: 2025-10-01
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
09:30 536.45 536.45 536.06 536.19 544.9K
09:31 536.15 536.15 535.93 536.11 126.4K
09:32 536.20 536.30 536.20 536.26 59.2K
09:33 536.43 537.04 536.43 537.04 111.2K
09:34 537.26 537.87 537.26 537.87 106.4K
09:35 538.03 538.28 538.03 538.22 141.9K
09:36 538.13 538.13 537.82 537.87 120.8K
09:37 537.83 537.83 537.72 537.76 118.0K
09:38 537.82 537.84 537.74 537.74 84.9K
09:39 537.91 537.91 537.87 537.87 51.4K
09:40 537.80 537.94 537.80 537.94 79.8K
09:41 537.92 537.93 537.89 537.93 73.8K
09:42 537.90 537.90 537.87 537.89 69.0K
09:43 537.83 537.86 537.72 537.72 95.5K
09:44 537.72 537.75 537.63 537.63 60.5K
09:45 537.66 537.66 537.51 537.51 104.2K
09:46 537.58 537.60 537.50 537.50 98.7K
09:47 537.52 537.80 537.52 537.76 126.2K
09:48 537.69 537.69 537.51 537.51 109.3K
09:49 537.29 537.29 536.98 536.98 124.2K
09:50 536.88 536.88 536.62 536.62 118.2K
09:51 536.52 536.52 536.33 536.33 108.6K
09:52 536.31 536.36 536.28 536.28 80.0K
09:53 536.33 536.40 536.33 536.38 67.0K
09:54 536.44 536.57 536.44 536.57 74.1K
09:55 536.66 536.89 536.66 536.89 57.0K
09:56 536.84 536.84 536.69 536.72 72.3K
09:57 536.75 536.82 536.75 536.82 55.8K
09:58 536.78 536.90 536.78 536.90 77.7K
09:59 536.87 536.87 536.85 536.87 71.2K
10:00 536.92 537.03 536.90 537.03 135.0K
10:01 537.07 537.19 537.07 537.19 161.5K
10:02 537.24 537.29 537.24 537.28 75.7K
10:03 537.30 537.40 537.30 537.33 56.5K
10:04 537.34 537.39 537.33 537.39 71.7K
10:05 537.37 537.62 537.37 537.62 104.1K
10:06 537.61 537.76 537.61 537.76 61.6K
10:07 537.82 537.91 537.82 537.87 49.4K
10:08 537.85 537.85 537.82 537.82 79.5K
10:09 537.78 537.90 537.78 537.90 70.0K
10:10 537.90 538.00 537.90 538.00 63.8K
10:11 538.01 538.10 538.01 538.10 49.0K
10:12 538.12 538.16 538.11 538.16 46.0K
10:13 538.22 538.22 538.20 538.20 162.0K
10:14 538.18 538.18 538.08 538.08 78.0K
10:15 538.08 538.13 538.08 538.11 65.6K
10:16 538.11 538.14 538.07 538.14 46.3K
10:17 538.13 538.32 538.13 538.32 56.0K
10:18 538.33 538.47 538.33 538.47 72.5K
10:19 538.47 538.55 538.47 538.55 52.8K
10:20 538.57 538.60 538.52 538.52 119.7K
10:21 538.55 538.55 538.47 538.47 86.5K
10:22 538.40 538.40 538.33 538.33 55.9K
10:23 538.28 538.28 538.22 538.22 76.3K
10:24 538.22 538.28 538.22 538.26 44.1K
10:25 538.28 538.33 538.28 538.33 27.5K
10:26 538.33 538.33 538.33 538.33 49.6K
10:27 538.31 538.31 538.25 538.25 79.8K
10:28 538.26 538.26 538.20 538.20 59.0K
10:29 538.12 538.12 538.04 538.06 50.5K
10:30 538.10 538.16 538.09 538.16 73.0K
10:31 538.18 538.22 538.18 538.22 55.7K
10:32 538.26 538.31 538.26 538.28 52.9K
10:33 538.27 538.27 538.23 538.26 40.8K
10:34 538.24 538.30 538.24 538.30 52.4K
10:35 538.31 538.31 538.19 538.20 49.2K
10:36 538.24 538.24 538.23 538.24 71.9K
10:37 538.22 538.31 538.22 538.30 56.7K
10:38 538.32 538.36 538.31 538.36 66.0K
10:39 538.37 538.40 538.37 538.40 39.4K
10:40 538.37 538.43 538.36 538.36 63.8K
10:41 538.30 538.30 538.15 538.15 81.8K
10:42 538.16 538.20 538.15 538.15 56.1K
10:43 538.12 538.12 538.11 538.12 215.8K
10:44 538.13 538.13 537.97 537.97 111.9K
10:45 537.97 537.97 537.88 537.89 56.7K
10:46 537.88 537.88 537.65 537.65 73.9K
10:47 537.64 537.66 537.63 537.66 64.4K
10:48 537.67 537.69 537.66 537.67 59.7K
10:49 537.67 537.72 537.67 537.72 48.3K
10:50 537.74 537.75 537.70 537.70 76.9K
10:51 537.72 537.72 537.66 537.68 53.6K
10:52 537.66 537.66 537.59 537.59 68.0K
10:53 537.57 537.68 537.55 537.68 88.4K
10:54 537.69 537.69 537.66 537.66 45.5K
10:55 537.65 537.67 537.63 537.67 65.7K
10:56 537.58 537.58 537.53 537.54 66.5K
10:57 537.58 537.58 537.46 537.46 88.5K
10:58 537.42 537.42 537.29 537.29 81.4K
10:59 537.23 537.23 536.97 536.97 68.5K
11:00 536.96 537.01 536.96 537.01 34.5K
11:01 537.09 537.16 537.09 537.14 43.5K
11:02 537.15 537.23 537.15 537.23 42.6K
11:03 537.26 537.28 537.26 537.28 46.0K
11:04 537.27 537.35 537.27 537.35 98.2K
11:05 537.38 537.45 537.38 537.45 59.0K
11:06 537.43 537.47 537.43 537.44 38.3K
11:07 537.46 537.49 537.45 537.49 26.3K
11:08 537.47 537.51 537.47 537.51 46.0K
11:09 537.51 537.51 537.47 537.47 43.8K
11:10 537.46 537.48 537.46 537.47 40.8K
11:11 537.44 537.53 537.44 537.53 50.3K
11:12 537.57 537.65 537.57 537.65 54.9K
11:13 537.68 537.86 537.68 537.86 52.6K
11:14 537.88 537.90 537.88 537.90 63.8K
11:15 537.83 537.83 537.75 537.76 63.7K
11:16 537.76 537.76 537.70 537.70 56.2K
11:17 537.70 537.70 537.67 537.69 55.2K
11:18 537.70 537.70 537.59 537.59 32.8K
11:19 537.54 537.54 537.42 537.42 89.0K
11:20 537.39 537.44 537.39 537.43 45.2K
11:21 537.41 537.44 537.41 537.44 40.2K
11:22 537.52 537.60 537.52 537.60 43.4K
11:23 537.62 537.71 537.62 537.70 59.4K
11:24 537.67 537.68 537.67 537.68 70.7K
11:25 537.68 537.68 537.64 537.67 68.2K
11:26 537.70 537.77 537.70 537.76 79.8K
11:27 537.79 537.85 537.79 537.85 33.5K
11:28 537.86 537.86 537.85 537.85 42.8K
11:29 537.85 537.87 537.85 537.86 81.3K
11:30 537.82 537.90 537.82 537.90 73.4K
11:31 537.93 537.97 537.93 537.97 41.7K
11:32 537.98 537.98 537.85 537.85 54.0K
11:33 537.71 537.73 537.70 537.73 45.2K
11:34 537.70 537.70 537.59 537.59 60.4K
11:35 537.62 537.65 537.60 537.65 48.3K
11:36 537.68 537.77 537.68 537.77 43.1K
11:37 537.73 537.78 537.73 537.78 44.9K
11:38 537.79 537.79 537.75 537.75 39.9K
11:39 537.74 537.74 537.73 537.74 38.4K
11:40 537.76 537.76 537.71 537.71 45.0K
11:41 537.66 537.66 537.54 537.55 87.7K
11:42 537.55 537.57 537.55 537.55 43.6K
11:43 537.55 537.55 537.51 537.51 38.9K
11:44 537.48 537.48 537.40 537.40 44.6K
11:45 537.40 537.40 537.39 537.40 37.5K
11:46 537.42 537.42 537.39 537.39 52.7K
11:47 537.38 537.40 537.37 537.40 31.5K
11:48 537.43 537.53 537.43 537.53 67.8K
11:49 537.55 537.55 537.53 537.53 40.1K
11:50 537.59 537.68 537.59 537.66 57.0K
11:51 537.68 537.73 537.68 537.73 131.2K
11:52 537.77 537.82 537.77 537.82 47.4K
11:53 537.81 537.83 537.79 537.81 204.6K
11:54 537.79 537.84 537.78 537.84 28.9K
11:55 537.85 537.93 537.85 537.93 50.1K
11:56 537.94 537.95 537.92 537.92 55.7K
11:57 537.91 537.91 537.79 537.79 57.8K
11:58 537.83 537.83 537.77 537.77 68.3K
11:59 537.80 537.81 537.78 537.78 65.4K
12:00 537.78 537.78 537.75 537.75 59.2K
12:01 537.71 537.71 537.68 537.68 75.1K
12:02 537.69 537.70 537.69 537.70 27.9K
12:03 537.66 537.71 537.66 537.71 60.0K
12:04 537.74 537.74 537.68 537.68 36.0K
12:05 537.68 537.68 537.65 537.65 44.1K
12:06 537.67 537.83 537.67 537.83 71.6K
12:07 537.85 537.89 537.85 537.89 39.2K
12:08 537.87 537.93 537.87 537.93 34.1K
12:09 537.93 537.93 537.88 537.88 36.4K
12:10 537.88 537.90 537.88 537.89 44.6K
12:11 537.90 537.93 537.90 537.93 47.4K
12:12 537.91 537.92 537.91 537.92 20.5K
12:13 537.86 537.86 537.83 537.83 49.2K
12:14 537.83 537.83 537.80 537.80 30.4K
12:15 537.78 537.78 537.75 537.76 46.0K
12:16 537.74 537.74 537.61 537.61 48.6K
12:17 537.49 537.49 537.32 537.32 84.7K
12:18 537.28 537.28 537.22 537.22 55.4K
12:19 537.21 537.23 537.21 537.23 18.2K
12:20 537.23 537.24 537.21 537.24 33.5K
12:21 537.26 537.28 537.26 537.27 50.6K
12:22 537.27 537.27 537.23 537.24 68.9K
12:23 537.27 537.27 537.21 537.24 68.8K
12:24 537.23 537.23 537.22 537.23 33.1K
12:25 537.23 537.25 537.23 537.23 30.6K
12:26 537.22 537.23 537.16 537.16 45.1K
12:27 537.14 537.15 537.01 537.01 84.9K
12:28 537.00 537.00 536.67 536.67 144.7K
12:29 536.62 536.62 536.58 536.58 118.4K
12:30 536.62 536.64 536.61 536.62 133.5K
12:31 536.67 536.67 536.60 536.63 168.7K
12:32 536.62 536.62 536.53 536.54 67.8K
12:33 536.55 536.55 536.40 536.40 85.1K
12:34 536.41 536.43 536.38 536.43 0.0K
12:35 536.41 536.56 536.41 536.56 44.5K
12:36 536.59 536.63 536.59 536.63 157.2K
12:37 536.78 536.81 536.77 536.77 62.5K
12:38 536.79 536.79 536.76 536.77 46.4K
12:39 536.82 536.90 536.82 536.90 37.9K
12:40 536.95 537.05 536.95 537.05 33.2K
12:41 537.07 537.13 537.07 537.13 33.5K
12:42 537.13 537.13 537.10 537.12 20.3K
12:43 537.10 537.10 537.00 537.00 30.5K
12:44 536.99 536.99 536.82 536.82 63.3K
12:45 536.80 536.80 536.58 536.58 79.9K
12:46 536.55 536.55 536.45 536.45 23.2K
12:47 536.48 536.54 536.48 536.51 35.6K
12:48 536.47 536.50 536.47 536.50 30.9K
12:49 536.52 536.53 536.51 536.53 36.0K
12:50 536.52 536.52 536.42 536.42 39.8K
12:51 536.42 536.42 536.37 536.37 24.6K
12:52 536.37 536.38 536.37 536.37 29.5K
12:53 536.39 536.43 536.39 536.43 41.2K
12:54 536.44 536.51 536.44 536.51 25.0K
12:55 536.51 536.53 536.51 536.53 30.5K
12:56 536.53 536.55 536.53 536.55 26.7K
12:57 536.59 536.61 536.59 536.61 36.5K
12:58 536.60 536.61 536.60 536.61 48.2K
12:59 536.61 536.61 536.59 536.60 18.0K
13:00 536.53 536.62 536.53 536.62 76.7K
13:01 536.65 536.77 536.65 536.77 60.3K
13:02 536.77 536.86 536.77 536.86 39.4K
13:03 536.90 536.95 536.90 536.95 36.9K
13:04 536.95 536.98 536.95 536.98 24.0K
13:05 536.99 537.03 536.99 537.03 40.0K
13:06 537.03 537.08 537.02 537.08 65.2K
13:07 537.09 537.15 537.09 537.15 52.5K
13:08 537.13 537.13 537.09 537.09 45.2K
13:09 537.10 537.16 537.10 537.14 38.7K
13:10 537.14 537.14 537.11 537.11 36.9K
13:11 537.12 537.14 537.12 537.13 34.6K
13:12 537.13 537.14 537.12 537.12 22.7K
13:13 537.12 537.12 537.11 537.12 29.1K
13:14 537.12 537.12 537.08 537.11 42.7K
13:15 537.10 537.11 537.09 537.11 40.3K
13:16 537.14 537.17 537.14 537.16 50.6K
13:17 537.15 537.15 537.12 537.12 24.8K
13:18 537.10 537.14 537.10 537.14 22.6K
13:19 537.15 537.17 537.15 537.17 33.6K
13:20 537.20 537.21 537.18 537.18 47.8K
13:21 537.14 537.14 537.09 537.11 45.1K
13:22 537.14 537.17 537.13 537.16 86.7K
13:23 537.20 537.23 537.20 537.23 44.0K
13:24 537.21 537.23 537.21 537.23 31.3K
13:25 537.23 537.23 537.14 537.14 32.7K
13:26 537.16 537.18 537.13 537.13 25.6K
13:27 537.10 537.10 537.06 537.07 44.5K
13:28 537.07 537.10 537.07 537.10 31.0K
13:29 537.16 537.19 537.16 537.17 38.3K
13:30 537.18 537.28 537.18 537.28 62.4K
13:31 537.30 537.30 537.29 537.29 23.0K
13:32 537.30 537.31 537.28 537.28 25.2K
13:33 537.29 537.29 537.28 537.28 32.4K
13:34 537.28 537.28 537.24 537.24 48.5K
13:35 537.20 537.24 537.20 537.24 44.1K
13:36 537.24 537.26 537.23 537.26 41.7K
13:37 537.26 537.26 537.17 537.17 40.8K
13:38 537.17 537.17 537.13 537.13 24.5K
13:39 537.14 537.17 537.12 537.17 45.7K
13:40 537.19 537.21 537.19 537.21 18.5K
13:41 537.24 537.24 537.23 537.24 42.1K
13:42 537.23 537.23 537.22 537.23 37.3K
13:43 537.22 537.24 537.22 537.24 33.8K
13:44 537.23 537.23 537.20 537.20 41.6K
13:45 537.17 537.17 537.13 537.13 34.1K
13:46 537.12 537.12 537.10 537.10 45.4K
13:47 537.09 537.09 537.06 537.06 32.9K
13:48 537.08 537.09 537.05 537.05 58.8K
13:49 537.06 537.07 537.05 537.07 15.9K
13:50 537.08 537.21 537.08 537.21 42.4K
13:51 537.24 537.24 537.22 537.22 20.3K
13:52 537.24 537.29 537.24 537.27 68.4K
13:53 537.27 537.27 537.27 537.27 22.2K
13:54 537.27 537.32 537.27 537.32 42.8K
13:55 537.31 537.32 537.30 537.32 36.3K
13:56 537.33 537.33 537.32 537.33 27.6K
13:57 537.34 537.34 537.25 537.25 35.8K
13:58 537.25 537.25 537.25 537.25 29.5K
13:59 537.24 537.24 537.05 537.05 61.4K
14:00 537.05 537.20 537.05 537.20 93.7K
14:01 537.19 537.19 537.17 537.17 22.2K
14:02 537.16 537.20 537.16 537.20 40.5K
14:03 537.23 537.23 537.20 537.20 44.1K
14:04 537.22 537.24 537.22 537.24 18.1K
14:05 537.23 537.23 537.20 537.20 38.4K
14:06 537.18 537.20 537.17 537.20 60.2K
14:07 537.22 537.26 537.21 537.26 48.2K
14:08 537.25 537.35 537.25 537.35 52.7K
14:09 537.35 537.44 537.35 537.44 61.0K
14:10 537.44 537.44 537.41 537.44 105.9K
14:11 537.45 537.47 537.45 537.45 44.9K
14:12 537.47 537.47 537.45 537.45 41.9K
14:13 537.43 537.44 537.42 537.42 37.5K
14:14 537.45 537.47 537.45 537.47 34.0K
14:15 537.47 537.48 537.46 537.48 53.1K
14:16 537.49 537.50 537.49 537.50 86.2K
14:17 537.54 537.62 537.54 537.62 96.9K
14:18 537.62 537.81 537.62 537.81 196.2K
14:19 537.82 537.87 537.81 537.87 121.5K
14:20 537.87 537.87 537.86 537.86 37.4K
14:21 537.84 537.84 537.80 537.80 34.7K
14:22 537.80 537.80 537.75 537.75 47.5K
14:23 537.72 537.72 537.70 537.70 32.0K
14:24 537.66 537.69 537.66 537.68 65.1K
14:25 537.69 537.73 537.69 537.73 39.7K
14:26 537.75 537.75 537.73 537.74 44.2K
14:27 537.72 537.75 537.72 537.73 53.4K
14:28 537.73 537.73 537.69 537.69 41.9K
14:29 537.70 537.70 537.68 537.68 36.7K
14:30 537.69 537.69 537.64 537.64 43.8K
14:31 537.66 537.72 537.66 537.72 42.2K
14:32 537.75 537.77 537.75 537.77 49.6K
14:33 537.73 537.73 537.70 537.70 32.9K
14:34 537.68 537.68 537.66 537.67 33.3K
14:35 537.65 537.67 537.65 537.67 38.4K
14:36 537.65 537.65 537.59 537.59 69.9K
14:37 537.61 537.64 537.59 537.64 44.0K
14:38 537.68 537.70 537.65 537.65 60.8K
14:39 537.59 537.59 537.56 537.56 56.1K
14:40 537.53 537.54 537.53 537.54 48.7K
14:41 537.58 537.65 537.58 537.65 67.2K
14:42 537.63 537.63 537.61 537.61 37.1K
14:43 537.62 537.62 537.53 537.53 56.7K
14:44 537.56 537.62 537.56 537.57 130.5K
14:45 537.56 537.60 537.55 537.60 62.0K
14:46 537.60 537.64 537.60 537.64 56.1K
14:47 537.64 537.67 537.64 537.66 54.8K
14:48 537.67 537.68 537.67 537.68 37.0K
14:49 537.66 537.70 537.66 537.70 69.0K
14:50 537.70 537.72 537.70 537.71 51.8K
14:51 537.70 537.72 537.70 537.72 37.0K
14:52 537.71 537.71 537.61 537.61 49.4K
14:53 537.60 537.62 537.60 537.62 45.3K
14:54 537.59 537.60 537.58 537.58 39.5K
14:55 537.56 537.56 537.55 537.56 54.8K
14:56 537.57 537.57 537.46 537.46 81.4K
14:57 537.48 537.50 537.48 537.50 32.6K
14:58 537.52 537.53 537.51 537.53 88.0K
14:59 537.54 537.59 537.54 537.59 80.9K
15:00 537.61 537.71 537.61 537.71 112.1K
15:01 537.71 537.74 537.71 537.74 63.9K
15:02 537.74 537.75 537.73 537.73 87.6K
15:03 537.73 537.73 537.70 537.71 35.7K
15:04 537.70 537.73 537.70 537.73 72.7K
15:05 537.74 537.81 537.74 537.80 65.6K
15:06 537.82 537.86 537.82 537.86 63.8K
15:07 537.85 537.87 537.85 537.87 43.4K
15:08 537.88 537.90 537.88 537.90 42.4K
15:09 537.90 537.90 537.83 537.83 84.5K
15:10 537.81 537.82 537.81 537.81 56.1K
15:11 537.80 537.80 537.75 537.75 62.5K
15:12 537.71 537.71 537.68 537.69 50.8K
15:13 537.68 537.69 537.68 537.68 44.8K
15:14 537.72 537.74 537.72 537.74 52.1K
15:15 537.74 537.74 537.70 537.70 55.3K
15:16 537.67 537.67 537.59 537.60 61.9K
15:17 537.60 537.64 537.60 537.64 52.2K
15:18 537.66 537.74 537.66 537.74 60.2K
15:19 537.76 537.80 537.76 537.80 52.9K
15:20 537.77 537.77 537.70 537.70 81.8K
15:21 537.67 537.68 537.67 537.67 56.0K
15:22 537.63 537.63 537.59 537.59 72.0K
15:23 537.60 537.62 537.60 537.61 63.2K
15:24 537.62 537.62 537.55 537.55 63.6K
15:25 537.54 537.59 537.54 537.56 79.4K
15:26 537.53 537.65 537.53 537.65 83.6K
15:27 537.66 537.66 537.57 537.57 58.5K
15:28 537.55 537.55 537.54 537.54 64.4K
15:29 537.53 537.53 537.51 537.51 51.8K
15:30 537.53 537.53 537.50 537.50 95.7K
15:31 537.49 537.49 537.43 537.43 50.0K
15:32 537.40 537.48 537.40 537.48 92.3K
15:33 537.56 537.65 537.56 537.62 132.7K
15:34 537.59 537.62 537.59 537.60 70.3K
15:35 537.59 537.60 537.57 537.60 73.6K
15:36 537.60 537.63 537.60 537.61 106.6K
15:37 537.61 537.61 537.58 537.61 108.2K
15:38 537.61 537.64 537.53 537.53 111.8K
15:39 537.50 537.52 537.50 537.52 94.9K
15:40 537.53 537.53 537.45 537.45 127.8K
15:41 537.40 537.43 537.40 537.43 113.5K
15:42 537.34 537.34 537.29 537.29 88.5K
15:43 537.27 537.38 537.27 537.38 100.3K
15:44 537.39 537.43 537.39 537.43 95.5K
15:45 537.43 537.45 537.42 537.42 200.1K
15:46 537.42 537.42 537.36 537.36 103.2K
15:47 537.35 537.40 537.35 537.40 118.8K
15:48 537.39 537.39 537.37 537.38 144.3K
15:49 537.36 537.40 537.36 537.37 141.0K
15:50 537.34 537.34 536.81 536.88 1,391.6K
15:51 536.89 536.97 536.89 536.97 574.0K
15:52 537.00 537.19 537.00 537.19 566.9K
15:53 537.23 537.23 537.13 537.13 636.1K
15:54 537.11 537.11 536.85 536.85 630.3K
15:55 536.86 537.15 536.86 537.15 858.2K
15:56 537.01 537.03 536.83 536.83 1,193.1K
15:57 536.83 536.83 536.70 536.70 690.1K
15:58 536.80 536.90 536.80 536.90 777.1K
15:59 536.83 536.83 536.51 536.51 1,516.4K
16:00 536.43 536.50 536.43 536.50 65,555.3K
16:01 536.50 536.50 536.50 536.50 197.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし