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
09:30 536.50 536.50 536.09 536.19 4,500.9K
09:31 536.21 536.21 535.45 535.45 72.7K
09:32 535.71 535.98 535.71 535.98 111.5K
09:33 536.06 536.06 535.86 535.86 67.4K
09:34 535.89 536.22 535.89 536.22 143.0K
09:35 536.11 536.21 536.05 536.21 89.7K
09:36 536.14 536.50 536.14 536.50 127.1K
09:37 536.57 536.57 536.48 536.48 94.2K
09:38 536.46 536.46 536.37 536.37 99.8K
09:39 536.39 536.39 536.20 536.20 78.5K
09:40 536.20 536.27 536.20 536.27 121.6K
09:41 536.33 536.50 536.33 536.50 99.6K
09:42 536.63 536.63 536.52 536.52 86.6K
09:43 536.68 537.08 536.68 537.08 96.5K
09:44 537.12 537.18 537.08 537.18 130.7K
09:45 537.36 537.46 537.36 537.46 224.2K
09:46 537.45 537.45 537.15 537.15 134.7K
09:47 536.96 536.96 536.85 536.85 121.4K
09:48 536.83 536.88 536.79 536.79 82.8K
09:49 536.77 536.79 536.71 536.71 154.8K
09:50 536.73 536.73 536.57 536.62 112.5K
09:51 536.65 536.71 536.53 536.53 83.1K
09:52 536.56 536.56 536.15 536.15 109.4K
09:53 536.11 536.11 536.06 536.08 56.3K
09:54 536.16 536.17 536.04 536.04 67.3K
09:55 536.01 536.06 536.01 536.06 91.1K
09:56 536.07 536.12 536.07 536.10 79.9K
09:57 536.10 536.21 536.10 536.19 60.6K
09:58 536.17 536.24 536.17 536.24 76.3K
09:59 536.23 536.23 536.02 536.02 70.4K
10:00 535.81 535.83 535.77 535.77 174.7K
10:01 535.67 535.67 535.54 535.54 75.4K
10:02 535.52 535.62 535.52 535.62 77.9K
10:03 535.89 536.01 535.89 535.93 86.7K
10:04 535.79 535.79 535.74 535.74 84.8K
10:05 535.75 536.02 535.75 536.02 111.7K
10:06 536.07 536.28 536.07 536.28 71.2K
10:07 536.26 536.46 536.26 536.46 87.7K
10:08 536.49 536.56 536.49 536.52 82.4K
10:09 536.46 536.46 536.32 536.33 61.7K
10:10 536.24 536.24 536.21 536.23 59.6K
10:11 536.20 536.20 536.12 536.12 44.9K
10:12 536.20 536.53 536.20 536.53 76.1K
10:13 536.61 536.74 536.59 536.73 73.2K
10:14 536.74 536.74 536.65 536.65 63.4K
10:15 536.59 536.60 536.56 536.56 59.5K
10:16 536.60 536.73 536.60 536.73 79.9K
10:17 536.81 536.86 536.81 536.86 43.4K
10:18 536.90 537.12 536.90 537.12 47.4K
10:19 537.16 537.16 537.06 537.06 79.2K
10:20 537.01 537.01 536.94 536.94 58.6K
10:21 536.94 537.04 536.94 537.04 45.9K
10:22 537.09 537.09 536.85 536.85 75.2K
10:23 536.82 536.90 536.79 536.79 68.7K
10:24 536.79 536.81 536.77 536.77 39.2K
10:25 536.69 536.73 536.69 536.73 70.2K
10:26 536.82 536.94 536.82 536.94 53.5K
10:27 537.06 537.16 537.06 537.15 53.9K
10:28 537.08 537.13 537.08 537.13 34.9K
10:29 537.13 537.13 536.97 536.97 46.1K
10:30 537.00 537.00 536.94 536.97 86.6K
10:31 537.00 537.05 537.00 537.05 39.8K
10:32 537.07 537.09 537.06 537.08 54.8K
10:33 537.07 537.07 537.03 537.03 62.8K
10:34 537.00 537.00 536.97 536.97 36.4K
10:35 537.15 537.23 537.15 537.17 124.7K
10:36 537.13 537.14 537.00 537.00 70.3K
10:37 537.06 537.06 536.98 536.98 73.8K
10:38 537.00 537.00 536.80 536.80 56.2K
10:39 536.69 536.79 536.69 536.79 95.7K
10:40 536.79 536.86 536.79 536.86 41.3K
10:41 536.96 537.01 536.96 537.01 64.5K
10:42 537.05 537.05 537.04 537.05 106.9K
10:43 537.06 537.06 537.01 537.01 44.0K
10:44 536.99 536.99 536.95 536.95 39.3K
10:45 536.92 537.00 536.92 537.00 40.4K
10:46 537.04 537.06 537.03 537.06 50.9K
10:47 537.06 537.06 537.04 537.04 36.4K
10:48 537.05 537.11 537.05 537.11 51.1K
10:49 537.12 537.12 537.07 537.07 37.9K
10:50 537.07 537.12 537.07 537.12 48.5K
10:51 537.10 537.14 537.10 537.14 52.4K
10:52 537.12 537.18 537.12 537.18 30.3K
10:53 537.28 537.32 537.28 537.32 77.3K
10:54 537.31 537.34 537.31 537.32 51.0K
10:55 537.34 537.46 537.34 537.46 76.2K
10:56 537.45 537.53 537.45 537.53 47.9K
10:57 537.50 537.54 537.50 537.52 55.1K
10:58 537.49 537.51 537.47 537.47 66.3K
10:59 537.44 537.45 537.43 537.45 32.7K
11:00 537.43 537.45 537.43 537.45 38.4K
11:01 537.46 537.47 537.46 537.47 35.2K
11:02 537.47 537.47 537.37 537.37 36.4K
11:03 537.35 537.35 537.34 537.34 39.0K
11:04 537.14 537.14 537.11 537.11 282.6K
11:05 537.11 537.18 537.11 537.18 38.3K
11:06 537.23 537.29 537.23 537.29 76.4K
11:07 537.33 537.39 537.33 537.39 49.3K
11:08 537.41 537.41 537.37 537.37 45.4K
11:09 537.35 537.35 537.29 537.32 85.6K
11:10 537.35 537.38 537.35 537.38 36.2K
11:11 537.39 537.50 537.39 537.50 38.4K
11:12 537.49 537.50 537.49 537.49 47.2K
11:13 537.51 537.56 537.51 537.54 71.3K
11:14 537.54 537.58 537.54 537.58 27.1K
11:15 537.61 537.61 537.58 537.58 44.1K
11:16 537.57 537.59 537.57 537.59 36.3K
11:17 537.62 537.62 537.56 537.56 72.5K
11:18 537.55 537.55 537.46 537.46 45.6K
11:19 537.44 537.44 537.38 537.39 49.7K
11:20 537.38 537.41 537.38 537.41 64.0K
11:21 537.38 537.44 537.38 537.44 34.4K
11:22 537.43 537.46 537.40 537.46 55.5K
11:23 537.48 537.48 537.42 537.44 75.0K
11:24 537.43 537.46 537.43 537.46 73.6K
11:25 537.42 537.42 537.27 537.27 75.2K
11:26 537.23 537.23 537.16 537.16 41.1K
11:27 537.16 537.18 537.16 537.18 42.6K
11:28 537.17 537.17 537.00 537.00 80.0K
11:29 536.99 536.99 536.95 536.96 54.0K
11:30 536.95 536.95 536.94 536.94 46.4K
11:31 536.94 536.97 536.94 536.97 39.9K
11:32 536.97 536.97 536.92 536.92 42.4K
11:33 536.94 536.96 536.94 536.96 28.6K
11:34 536.95 536.97 536.95 536.95 52.4K
11:35 536.94 536.94 536.71 536.71 72.4K
11:36 536.69 536.75 536.69 536.75 70.7K
11:37 536.76 536.80 536.76 536.76 86.1K
11:38 536.77 536.77 536.71 536.71 58.4K
11:39 536.74 536.78 536.74 536.78 31.6K
11:40 536.74 536.74 536.66 536.69 46.3K
11:41 536.69 536.71 536.68 536.71 51.9K
11:42 536.77 536.80 536.75 536.75 48.0K
11:43 536.76 536.78 536.76 536.78 38.0K
11:44 536.85 536.89 536.85 536.88 63.5K
11:45 536.88 536.91 536.88 536.91 32.6K
11:46 537.04 537.16 537.04 537.16 118.5K
11:47 537.20 537.20 537.20 537.20 81.3K
11:48 537.20 537.21 537.20 537.21 34.2K
11:49 537.19 537.25 537.19 537.25 60.3K
11:50 537.26 537.26 537.25 537.26 41.9K
11:51 537.30 537.34 537.30 537.31 79.1K
11:52 537.36 537.40 537.36 537.40 92.3K
11:53 537.40 537.40 537.39 537.39 56.6K
11:54 537.36 537.38 537.35 537.38 37.9K
11:55 537.39 537.40 537.39 537.39 51.6K
11:56 537.40 537.43 537.40 537.43 67.5K
11:57 537.40 537.42 537.40 537.42 90.4K
11:58 537.34 537.34 537.28 537.28 67.6K
11:59 537.31 537.32 537.31 537.31 41.7K
12:00 537.38 537.39 537.37 537.37 105.4K
12:01 537.34 537.34 537.32 537.32 33.9K
12:02 537.37 537.42 537.37 537.42 31.9K
12:03 537.40 537.40 537.38 537.38 33.4K
12:04 537.41 537.43 537.39 537.43 43.0K
12:05 537.44 537.48 537.44 537.48 30.8K
12:06 537.47 537.50 537.47 537.48 34.3K
12:07 537.45 537.45 537.36 537.36 36.7K
12:08 537.36 537.41 537.36 537.37 40.3K
12:09 537.32 537.33 537.32 537.33 33.6K
12:10 537.36 537.38 537.34 537.34 50.4K
12:11 537.30 537.30 537.25 537.28 38.7K
12:12 537.28 537.31 537.27 537.31 29.7K
12:13 537.30 537.30 537.28 537.28 53.0K
12:14 537.31 537.31 537.21 537.21 43.1K
12:15 537.20 537.20 537.15 537.15 25.5K
12:16 537.16 537.17 537.07 537.07 66.2K
12:17 537.07 537.07 537.04 537.04 31.3K
12:18 537.03 537.03 537.00 537.00 37.9K
12:19 536.99 536.99 536.91 536.91 37.6K
12:20 536.90 536.90 536.86 536.86 67.0K
12:21 536.84 536.87 536.84 536.85 25.0K
12:22 536.84 536.84 536.74 536.74 47.1K
12:23 536.71 536.71 536.68 536.69 36.1K
12:24 536.68 536.68 536.62 536.62 42.4K
12:25 536.62 536.64 536.62 536.64 31.0K
12:26 536.68 536.68 536.65 536.65 33.4K
12:27 536.63 536.63 536.55 536.55 45.6K
12:28 536.50 536.59 536.50 536.59 52.6K
12:29 536.62 536.62 536.60 536.61 35.2K
12:30 536.63 536.66 536.63 536.66 36.8K
12:31 536.62 536.64 536.56 536.56 52.8K
12:32 536.57 536.58 536.57 536.57 24.3K
12:33 536.59 536.59 536.52 536.52 46.8K
12:34 536.53 536.53 536.49 536.49 40.1K
12:35 536.48 536.48 536.48 536.48 37.5K
12:36 536.51 536.51 536.42 536.42 61.3K
12:37 536.42 536.47 536.42 536.47 32.2K
12:38 536.45 536.51 536.45 536.51 32.6K
12:39 536.51 536.54 536.51 536.54 40.0K
12:40 536.52 536.52 536.48 536.48 60.6K
12:41 536.49 536.49 536.43 536.43 48.7K
12:42 536.45 536.46 536.45 536.46 8.0K
12:43 536.46 536.51 536.46 536.51 26.9K
12:44 536.52 536.52 536.44 536.44 33.3K
12:45 536.41 536.41 536.39 536.41 48.2K
12:46 536.39 536.39 536.37 536.37 33.0K
12:47 536.37 536.42 536.37 536.42 31.4K
12:48 536.42 536.45 536.42 536.44 20.3K
12:49 536.39 536.39 536.38 536.39 27.1K
12:50 536.39 536.39 536.39 536.39 31.6K
12:51 536.40 536.49 536.40 536.49 48.0K
12:52 536.48 536.48 536.47 536.47 32.6K
12:53 536.53 536.64 536.53 536.63 103.7K
12:54 536.65 536.77 536.65 536.70 51.1K
12:55 536.68 536.68 536.65 536.65 39.0K
12:56 536.66 536.66 536.62 536.62 27.7K
12:57 536.63 536.63 536.61 536.62 43.3K
12:58 536.62 536.62 536.49 536.49 25.6K
12:59 536.49 536.49 536.47 536.48 22.9K
13:00 536.45 536.51 536.45 536.51 27.2K
13:01 536.50 536.56 536.50 536.56 49.4K
13:02 536.56 536.57 536.55 536.55 28.8K
13:03 536.54 536.54 536.51 536.51 52.3K
13:04 536.49 536.49 536.47 536.48 30.7K
13:05 536.48 536.50 536.48 536.48 29.8K
13:06 536.49 536.55 536.49 536.55 45.3K
13:07 536.57 536.60 536.55 536.60 55.5K
13:08 536.61 536.61 536.60 536.60 23.1K
13:09 536.61 536.63 536.61 536.62 54.7K
13:10 536.62 536.62 536.59 536.60 17.0K
13:11 536.58 536.60 536.57 536.57 52.9K
13:12 536.52 536.54 536.52 536.52 88.2K
13:13 536.52 536.52 536.51 536.52 38.3K
13:14 536.52 536.52 536.45 536.45 37.8K
13:15 536.39 536.39 536.34 536.36 49.0K
13:16 536.39 536.40 536.38 536.38 26.1K
13:17 536.37 536.37 536.34 536.34 27.9K
13:18 536.29 536.30 536.25 536.25 60.8K
13:19 536.25 536.25 536.23 536.23 32.6K
13:20 536.22 536.22 536.15 536.15 36.6K
13:21 536.08 536.08 536.06 536.06 43.3K
13:22 536.03 536.03 536.01 536.01 41.6K
13:23 536.01 536.09 536.01 536.09 49.1K
13:24 536.12 536.12 536.11 536.12 28.1K
13:25 536.12 536.16 536.11 536.16 28.6K
13:26 536.16 536.16 536.10 536.10 40.2K
13:27 536.12 536.15 536.12 536.13 27.2K
13:28 536.12 536.12 536.06 536.06 35.7K
13:29 536.08 536.09 536.08 536.09 24.7K
13:30 536.09 536.15 536.09 536.15 40.4K
13:31 536.17 536.17 536.14 536.14 22.2K
13:32 536.12 536.12 536.11 536.11 23.6K
13:33 536.12 536.12 536.07 536.07 20.2K
13:34 536.05 536.08 536.05 536.08 39.5K
13:35 536.04 536.06 536.02 536.06 44.6K
13:36 536.08 536.08 536.05 536.06 19.8K
13:37 536.05 536.06 536.03 536.03 56.9K
13:38 536.04 536.06 536.04 536.06 28.0K
13:39 536.05 536.05 536.04 536.05 25.4K
13:40 536.05 536.07 536.04 536.07 28.1K
13:41 536.07 536.07 536.06 536.06 30.2K
13:42 536.07 536.07 536.05 536.06 29.3K
13:43 536.05 536.08 536.04 536.08 47.9K
13:44 536.08 536.12 536.08 536.11 29.7K
13:45 536.11 536.11 536.08 536.08 26.6K
13:46 536.06 536.06 536.04 536.06 118.6K
13:47 536.05 536.08 536.05 536.08 46.1K
13:48 536.10 536.12 536.10 536.12 42.9K
13:49 536.12 536.17 536.12 536.16 34.7K
13:50 536.16 536.16 536.11 536.14 47.9K
13:51 536.13 536.13 536.12 536.12 28.1K
13:52 536.11 536.12 536.09 536.12 65.9K
13:53 536.14 536.15 536.14 536.15 67.0K
13:54 536.15 536.21 536.15 536.21 42.0K
13:55 536.18 536.23 536.18 536.23 58.3K
13:56 536.23 536.28 536.23 536.28 54.6K
13:57 536.26 536.26 536.23 536.24 59.1K
13:58 536.25 536.27 536.23 536.26 42.2K
13:59 536.27 536.30 536.26 536.26 56.8K
14:00 536.23 536.28 536.23 536.28 58.3K
14:01 536.33 536.35 536.32 536.35 54.8K
14:02 536.41 536.44 536.41 536.44 109.7K
14:03 536.46 536.46 536.45 536.45 42.3K
14:04 536.38 536.38 536.35 536.36 52.8K
14:05 536.37 536.37 536.34 536.34 25.9K
14:06 536.38 536.39 536.37 536.37 44.7K
14:07 536.36 536.38 536.33 536.33 62.9K
14:08 536.30 536.30 536.28 536.30 132.8K
14:09 536.28 536.28 536.22 536.22 103.6K
14:10 536.22 536.22 536.20 536.22 22.1K
14:11 536.23 536.23 536.19 536.19 48.0K
14:12 536.20 536.23 536.18 536.18 91.6K
14:13 536.19 536.22 536.19 536.22 37.7K
14:14 536.21 536.27 536.21 536.27 52.7K
14:15 536.27 536.50 536.27 536.50 98.1K
14:16 536.49 536.55 536.49 536.55 31.8K
14:17 536.54 536.54 536.53 536.53 30.1K
14:18 536.58 536.60 536.58 536.60 84.9K
14:19 536.61 536.77 536.61 536.77 53.3K
14:20 536.72 536.72 536.68 536.68 105.3K
14:21 536.68 536.68 536.62 536.67 53.3K
14:22 536.68 536.80 536.68 536.80 58.9K
14:23 536.79 536.79 536.76 536.76 35.7K
14:24 536.72 536.72 536.68 536.68 73.1K
14:25 536.67 536.73 536.65 536.73 78.4K
14:26 536.74 536.79 536.74 536.79 31.4K
14:27 536.81 536.82 536.79 536.82 26.7K
14:28 536.82 536.85 536.81 536.85 25.6K
14:29 536.85 536.95 536.84 536.95 43.8K
14:30 536.94 537.07 536.94 537.07 56.0K
14:31 537.11 537.27 537.11 537.27 98.4K
14:32 537.28 537.28 537.25 537.26 28.9K
14:33 537.25 537.25 537.23 537.23 47.8K
14:34 537.23 537.28 537.23 537.23 57.7K
14:35 537.20 537.20 537.16 537.17 33.8K
14:36 537.18 537.18 537.17 537.17 27.4K
14:37 537.17 537.17 537.16 537.16 27.5K
14:38 537.16 537.32 537.16 537.32 74.5K
14:39 537.35 537.38 537.35 537.37 49.5K
14:40 537.35 537.39 537.35 537.37 62.2K
14:41 537.38 537.42 537.38 537.42 83.1K
14:42 537.45 537.45 537.44 537.44 118.6K
14:43 537.43 537.43 537.37 537.37 54.9K
14:44 537.38 537.44 537.38 537.44 73.2K
14:45 537.43 537.48 537.43 537.48 42.9K
14:46 537.49 537.49 537.48 537.48 37.1K
14:47 537.48 537.51 537.47 537.47 76.2K
14:48 537.48 537.48 537.43 537.43 54.9K
14:49 537.41 537.46 537.39 537.46 192.3K
14:50 537.45 537.46 537.43 537.43 102.1K
14:51 537.43 537.43 537.40 537.40 36.9K
14:52 537.39 537.42 537.39 537.42 71.0K
14:53 537.41 537.48 537.41 537.48 45.5K
14:54 537.47 537.47 537.39 537.39 50.3K
14:55 537.38 537.43 537.34 537.43 80.2K
14:56 537.57 537.57 537.55 537.55 119.7K
14:57 537.54 537.59 537.54 537.59 37.2K
14:58 537.60 537.62 537.58 537.62 40.7K
14:59 537.63 537.63 537.60 537.62 39.4K
15:00 537.68 537.83 537.68 537.83 100.1K
15:01 537.81 537.81 537.80 537.80 60.7K
15:02 537.79 537.81 537.78 537.78 40.7K
15:03 537.77 537.77 537.76 537.76 30.3K
15:04 537.74 537.80 537.74 537.80 52.2K
15:05 537.77 537.77 537.73 537.74 47.0K
15:06 537.74 537.74 537.70 537.71 64.4K
15:07 537.68 537.69 537.68 537.68 32.3K
15:08 537.70 537.70 537.69 537.70 50.5K
15:09 537.65 537.65 537.61 537.62 80.8K
15:10 537.63 537.64 537.62 537.64 85.5K
15:11 537.64 537.67 537.64 537.67 50.6K
15:12 537.67 537.68 537.56 537.56 78.0K
15:13 537.52 537.52 537.49 537.51 67.3K
15:14 537.50 537.52 537.50 537.52 76.5K
15:15 537.50 537.53 537.50 537.50 92.5K
15:16 537.50 537.51 537.49 537.49 64.0K
15:17 537.54 537.55 537.52 537.52 94.9K
15:18 537.51 537.51 537.46 537.46 58.9K
15:19 537.45 537.51 537.44 537.51 175.7K
15:20 537.55 537.60 537.55 537.58 68.7K
15:21 537.60 537.65 537.60 537.64 60.4K
15:22 537.64 537.67 537.64 537.65 103.0K
15:23 537.64 537.66 537.62 537.66 80.6K
15:24 537.68 537.72 537.67 537.72 95.8K
15:25 537.68 537.69 537.66 537.69 87.3K
15:26 537.69 537.71 537.66 537.71 60.9K
15:27 537.73 537.76 537.73 537.76 55.3K
15:28 537.75 537.75 537.67 537.69 103.9K
15:29 537.69 537.69 537.67 537.68 55.5K
15:30 537.70 537.70 537.65 537.65 70.8K
15:31 537.63 537.63 537.56 537.56 99.6K
15:32 537.56 537.56 537.51 537.53 79.7K
15:33 537.53 537.59 537.53 537.59 98.2K
15:34 537.62 537.62 537.58 537.58 57.3K
15:35 537.56 537.56 537.56 537.56 103.9K
15:36 537.56 537.61 537.56 537.60 100.1K
15:37 537.62 537.62 537.59 537.62 90.0K
15:38 537.62 537.62 537.58 537.59 83.5K
15:39 537.59 537.68 537.59 537.68 122.9K
15:40 537.71 537.72 537.69 537.72 103.4K
15:41 537.74 537.78 537.72 537.78 75.2K
15:42 537.81 537.90 537.81 537.90 145.7K
15:43 537.90 537.95 537.90 537.91 139.3K
15:44 537.88 537.89 537.83 537.83 207.6K
15:45 537.82 537.82 537.75 537.75 85.0K
15:46 537.74 537.76 537.72 537.76 112.2K
15:47 537.73 537.76 537.73 537.73 111.6K
15:48 537.66 537.66 537.57 537.57 97.5K
15:49 537.64 537.68 537.64 537.68 145.9K
15:50 537.60 537.60 536.90 536.90 731.6K
15:51 536.96 537.12 536.96 537.12 232.0K
15:52 537.15 537.15 537.07 537.09 169.4K
15:53 537.11 537.17 537.11 537.15 211.7K
15:54 537.09 537.14 537.06 537.14 304.7K
15:55 537.17 537.25 537.17 537.18 409.0K
15:56 537.03 537.03 536.96 536.96 487.7K
15:57 536.95 537.00 536.95 537.00 402.1K
15:58 537.01 537.10 537.01 537.10 416.1K
15:59 537.08 537.17 537.08 537.17 746.8K
16:00 537.13 537.13 537.12 537.12 34,432.7K
16:01 537.12 537.12 537.12 537.12 151.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし