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
09:30 536.23 536.23 535.96 535.96 2,263.7K
09:31 535.94 536.03 535.94 535.95 102.3K
09:32 536.08 536.08 535.84 535.84 62.7K
09:33 535.70 535.70 535.40 535.40 105.7K
09:34 535.42 535.60 535.42 535.56 38.7K
09:35 535.65 535.72 535.64 535.64 54.9K
09:36 535.59 535.59 535.38 535.38 78.3K
09:37 535.28 535.28 535.11 535.11 40.8K
09:38 535.10 535.10 534.89 534.89 54.9K
09:39 534.95 534.95 534.89 534.93 47.1K
09:40 535.00 535.00 534.94 534.99 43.5K
09:41 534.89 534.89 534.80 534.80 74.4K
09:42 534.76 534.76 534.71 534.71 49.9K
09:43 534.71 534.72 534.66 534.66 46.8K
09:44 534.63 534.63 534.45 534.45 65.1K
09:45 534.39 534.39 534.29 534.29 102.8K
09:46 534.32 534.34 534.26 534.26 37.3K
09:47 534.08 534.18 533.88 533.88 96.2K
09:48 533.84 533.85 533.83 533.83 44.5K
09:49 533.83 533.93 533.79 533.93 82.4K
09:50 534.17 534.21 534.17 534.20 52.8K
09:51 534.19 534.21 534.17 534.21 51.5K
09:52 534.23 534.49 534.23 534.49 53.5K
09:53 534.55 534.59 534.51 534.59 87.3K
09:54 534.56 534.62 534.55 534.62 51.0K
09:55 534.82 534.82 534.75 534.78 58.3K
09:56 534.79 534.84 534.73 534.84 61.8K
09:57 534.85 534.96 534.85 534.93 47.3K
09:58 534.90 535.04 534.90 535.04 40.5K
09:59 535.10 535.10 535.07 535.07 73.0K
10:00 535.10 535.10 534.99 535.02 121.7K
10:01 535.05 535.14 535.05 535.11 46.4K
10:02 535.11 535.16 535.11 535.16 39.6K
10:03 535.16 535.36 535.16 535.36 55.5K
10:04 535.37 535.56 535.37 535.56 54.7K
10:05 535.54 535.64 535.54 535.64 60.7K
10:06 535.64 535.64 535.48 535.48 65.4K
10:07 535.56 535.56 535.42 535.42 54.1K
10:08 535.34 535.36 535.31 535.36 85.3K
10:09 535.38 535.44 535.38 535.38 48.8K
10:10 535.47 535.50 535.42 535.42 76.6K
10:11 535.39 535.46 535.39 535.46 36.4K
10:12 535.38 535.38 535.34 535.35 31.6K
10:13 535.36 535.36 535.33 535.34 62.8K
10:14 535.30 535.32 535.30 535.32 48.8K
10:15 535.32 535.37 535.32 535.37 40.7K
10:16 535.43 535.43 535.40 535.42 41.1K
10:17 535.42 535.42 535.30 535.30 44.1K
10:18 535.27 535.27 535.23 535.23 46.1K
10:19 535.21 535.22 535.10 535.10 59.9K
10:20 535.06 535.06 534.97 534.97 65.6K
10:21 535.01 535.03 535.01 535.03 42.8K
10:22 535.02 535.03 535.01 535.01 44.4K
10:23 535.00 535.06 535.00 535.06 40.1K
10:24 535.06 535.11 535.06 535.11 51.4K
10:25 535.16 535.41 535.16 535.41 85.8K
10:26 535.41 535.47 535.41 535.43 47.1K
10:27 535.38 535.38 535.37 535.38 35.8K
10:28 535.39 535.39 535.33 535.33 52.8K
10:29 535.33 535.34 535.33 535.33 43.5K
10:30 535.28 535.35 535.28 535.34 57.9K
10:31 535.34 535.36 535.25 535.25 57.1K
10:32 535.22 535.25 535.22 535.22 37.3K
10:33 535.16 535.16 535.00 535.00 49.8K
10:34 534.97 534.97 534.93 534.93 60.7K
10:35 534.91 534.93 534.87 534.88 31.9K
10:36 534.91 534.96 534.91 534.96 21.7K
10:37 534.96 535.06 534.96 535.05 36.1K
10:38 535.06 535.06 534.98 534.98 71.0K
10:39 534.95 534.96 534.94 534.96 28.2K
10:40 534.96 534.96 534.95 534.95 22.1K
10:41 534.91 534.91 534.79 534.80 56.8K
10:42 534.79 534.79 534.74 534.74 21.1K
10:43 534.72 534.72 534.69 534.71 46.8K
10:44 534.73 534.75 534.73 534.73 28.6K
10:45 534.78 534.84 534.78 534.83 40.4K
10:46 534.83 534.83 534.77 534.79 59.8K
10:47 534.81 534.81 534.75 534.75 70.4K
10:48 534.72 534.72 534.70 534.70 48.1K
10:49 534.72 534.72 534.68 534.68 35.7K
10:50 534.66 534.71 534.66 534.71 38.3K
10:51 534.65 534.65 534.53 534.53 56.4K
10:52 534.55 534.55 534.50 534.52 79.2K
10:53 534.53 534.64 534.52 534.64 40.3K
10:54 534.65 534.65 534.63 534.63 30.0K
10:55 534.57 534.57 534.39 534.39 47.4K
10:56 534.34 534.35 534.34 534.35 27.0K
10:57 534.34 534.34 534.23 534.23 58.3K
10:58 534.22 534.30 534.22 534.30 44.2K
10:59 534.26 534.29 534.26 534.29 34.1K
11:00 534.30 534.30 534.27 534.27 48.6K
11:01 534.27 534.28 534.24 534.24 37.9K
11:02 534.22 534.31 534.20 534.31 37.6K
11:03 534.33 534.37 534.33 534.37 42.5K
11:04 534.41 534.41 534.39 534.39 41.8K
11:05 534.39 534.39 534.37 534.37 38.4K
11:06 534.39 534.54 534.39 534.54 38.0K
11:07 534.54 534.60 534.54 534.60 21.5K
11:08 534.64 534.64 534.55 534.55 41.4K
11:09 534.51 534.51 534.49 534.50 32.8K
11:10 534.50 534.53 534.48 534.48 34.6K
11:11 534.50 534.51 534.49 534.51 32.3K
11:12 534.51 534.51 534.44 534.44 23.6K
11:13 534.44 534.44 534.31 534.31 61.5K
11:14 534.30 534.31 534.30 534.30 37.2K
11:15 534.31 534.31 534.30 534.30 33.4K
11:16 534.31 534.31 534.29 534.29 52.0K
11:17 534.26 534.26 533.97 533.97 166.4K
11:18 533.95 533.95 533.89 533.90 82.6K
11:19 533.89 533.89 533.86 533.89 67.7K
11:20 533.94 534.02 533.94 534.02 58.1K
11:21 534.04 534.04 533.96 533.99 26.7K
11:22 534.06 534.08 534.05 534.08 33.6K
11:23 534.06 534.06 534.00 534.00 31.8K
11:24 533.98 533.98 533.91 533.91 35.0K
11:25 533.95 533.95 533.92 533.92 32.1K
11:26 533.88 533.91 533.87 533.87 27.4K
11:27 533.85 533.85 533.76 533.76 47.5K
11:28 533.74 533.76 533.74 533.76 46.6K
11:29 533.78 533.80 533.77 533.77 26.9K
11:30 533.77 533.77 533.62 533.62 79.4K
11:31 533.58 533.58 533.46 533.46 61.8K
11:32 533.45 533.48 533.45 533.48 68.9K
11:33 533.46 533.59 533.46 533.59 38.2K
11:34 533.61 533.61 533.55 533.55 45.9K
11:35 533.58 533.58 533.49 533.49 55.0K
11:36 533.50 533.52 533.48 533.48 26.1K
11:37 533.49 533.51 533.48 533.51 40.1K
11:38 533.49 533.49 533.47 533.47 38.7K
11:39 533.47 533.47 533.47 533.47 22.2K
11:40 533.48 533.48 533.47 533.48 32.4K
11:41 533.47 533.47 533.46 533.47 51.4K
11:42 533.48 533.49 533.47 533.47 28.3K
11:43 533.46 533.57 533.46 533.57 39.1K
11:44 533.60 533.61 533.52 533.52 82.8K
11:45 533.54 533.68 533.54 533.68 45.3K
11:46 533.70 533.70 533.69 533.69 27.8K
11:47 533.70 533.70 533.69 533.70 29.3K
11:48 533.69 533.71 533.69 533.70 51.6K
11:49 533.69 533.79 533.69 533.79 34.4K
11:50 533.78 533.85 533.78 533.84 38.5K
11:51 533.85 533.90 533.85 533.90 26.3K
11:52 533.91 533.97 533.91 533.97 51.7K
11:53 533.96 533.96 533.91 533.91 25.4K
11:54 533.90 533.91 533.87 533.87 25.9K
11:55 533.89 533.89 533.87 533.87 77.2K
11:56 533.83 533.83 533.76 533.76 54.2K
11:57 533.76 533.76 533.75 533.75 69.1K
11:58 533.76 533.76 533.64 533.64 79.6K
11:59 533.67 533.67 533.64 533.66 75.2K
12:00 533.67 533.67 533.58 533.58 53.0K
12:01 533.58 533.58 533.57 533.57 37.7K
12:02 533.53 533.59 533.53 533.59 40.0K
12:03 533.59 533.61 533.59 533.60 31.3K
12:04 533.59 533.60 533.59 533.60 32.8K
12:05 533.60 533.60 533.53 533.53 30.9K
12:06 533.52 533.52 533.51 533.51 31.3K
12:07 533.52 533.52 533.49 533.49 32.0K
12:08 533.48 533.48 533.45 533.45 27.1K
12:09 533.44 533.44 533.37 533.37 63.6K
12:10 533.27 533.27 533.18 533.18 127.7K
12:11 533.14 533.14 533.10 533.11 90.5K
12:12 533.12 533.13 533.11 533.11 41.3K
12:13 533.09 533.12 533.09 533.10 31.8K
12:14 533.09 533.09 533.09 533.09 29.1K
12:15 533.11 533.15 533.11 533.15 51.3K
12:16 533.14 533.14 533.10 533.10 48.3K
12:17 533.09 533.18 533.09 533.18 42.2K
12:18 533.24 533.25 533.24 533.25 51.9K
12:19 533.26 533.41 533.26 533.41 37.3K
12:20 533.42 533.45 533.42 533.45 36.2K
12:21 533.44 533.47 533.44 533.47 40.3K
12:22 533.47 533.47 533.45 533.45 20.1K
12:23 533.48 533.49 533.47 533.47 28.5K
12:24 533.46 533.50 533.46 533.50 20.2K
12:25 533.51 533.51 533.51 533.51 23.5K
12:26 533.47 533.54 533.45 533.54 45.1K
12:27 533.58 533.58 533.58 533.58 44.3K
12:28 533.58 533.60 533.57 533.57 40.2K
12:29 533.57 533.57 533.56 533.57 26.9K
12:30 533.60 533.68 533.60 533.68 34.3K
12:31 533.72 533.78 533.72 533.78 38.0K
12:32 533.79 533.81 533.79 533.81 14.3K
12:33 533.81 533.82 533.75 533.75 47.2K
12:34 533.74 533.74 533.73 533.74 18.9K
12:35 533.74 533.75 533.74 533.75 56.3K
12:36 533.81 533.86 533.81 533.86 30.0K
12:37 533.86 533.96 533.85 533.96 49.0K
12:38 534.05 534.26 534.05 534.26 47.4K
12:39 534.27 534.33 534.27 534.33 60.1K
12:40 534.35 534.43 534.35 534.43 71.1K
12:41 534.46 534.51 534.46 534.51 136.7K
12:42 534.52 534.61 534.52 534.61 33.4K
12:43 534.60 534.64 534.60 534.62 66.7K
12:44 534.59 534.60 534.57 534.60 36.1K
12:45 534.64 534.79 534.64 534.79 51.2K
12:46 534.79 534.81 534.79 534.81 60.9K
12:47 534.82 534.91 534.82 534.91 46.2K
12:48 534.92 535.00 534.92 535.00 39.8K
12:49 535.02 535.02 535.01 535.02 98.2K
12:50 535.04 535.04 534.98 534.98 44.4K
12:51 534.93 534.94 534.90 534.94 51.4K
12:52 534.96 535.00 534.96 534.98 59.5K
12:53 534.98 534.99 534.98 534.99 25.1K
12:54 535.00 535.01 534.99 534.99 39.7K
12:55 535.01 535.06 535.00 535.06 43.4K
12:56 535.05 535.12 535.05 535.12 39.4K
12:57 535.10 535.13 535.09 535.13 44.2K
12:58 535.13 535.13 535.11 535.13 35.2K
12:59 535.13 535.13 535.10 535.12 63.0K
13:00 535.11 535.16 535.08 535.15 84.6K
13:01 535.20 535.27 535.20 535.24 49.1K
13:02 535.20 535.22 535.20 535.21 53.5K
13:03 535.22 535.22 535.15 535.15 40.1K
13:04 535.15 535.15 535.10 535.10 33.9K
13:05 535.09 535.11 535.09 535.11 30.7K
13:06 535.10 535.11 535.10 535.10 20.8K
13:07 535.12 535.18 535.12 535.18 33.4K
13:08 535.18 535.19 535.18 535.19 40.4K
13:09 535.18 535.18 535.12 535.12 23.1K
13:10 535.12 535.15 535.12 535.15 33.9K
13:11 535.14 535.15 535.14 535.15 26.1K
13:12 535.14 535.15 535.11 535.15 51.7K
13:13 535.13 535.13 535.08 535.08 34.0K
13:14 535.07 535.07 535.00 535.00 41.5K
13:15 534.94 534.95 534.92 534.95 26.2K
13:16 534.95 534.96 534.93 534.93 36.4K
13:17 534.93 534.96 534.93 534.96 25.9K
13:18 534.93 534.96 534.93 534.95 48.5K
13:19 534.95 534.99 534.95 534.96 25.1K
13:20 534.96 534.96 534.95 534.96 25.8K
13:21 534.94 534.94 534.89 534.89 28.4K
13:22 534.89 534.90 534.89 534.90 22.1K
13:23 534.91 534.91 534.87 534.87 43.7K
13:24 534.86 534.86 534.79 534.79 28.5K
13:25 534.78 534.81 534.78 534.81 30.7K
13:26 534.80 534.83 534.80 534.83 29.7K
13:27 534.81 534.81 534.74 534.74 41.1K
13:28 534.73 534.73 534.66 534.66 25.8K
13:29 534.64 534.64 534.56 534.56 18.6K
13:30 534.55 534.56 534.55 534.56 38.1K
13:31 534.55 534.55 534.51 534.51 31.1K
13:32 534.51 534.57 534.51 534.57 37.9K
13:33 534.52 534.54 534.52 534.54 23.2K
13:34 534.53 534.58 534.53 534.58 24.3K
13:35 534.59 534.60 534.57 534.57 31.4K
13:36 534.57 534.65 534.57 534.65 101.7K
13:37 534.67 534.71 534.67 534.71 42.0K
13:38 534.72 534.72 534.70 534.70 18.5K
13:39 534.69 534.75 534.69 534.75 46.8K
13:40 534.77 534.77 534.72 534.72 41.4K
13:41 534.74 534.79 534.74 534.79 20.5K
13:42 534.79 534.79 534.74 534.74 21.7K
13:43 534.73 534.73 534.69 534.69 43.0K
13:44 534.69 534.69 534.66 534.67 27.9K
13:45 534.67 534.70 534.67 534.70 39.8K
13:46 534.71 534.71 534.70 534.70 52.8K
13:47 534.69 534.76 534.69 534.76 47.3K
13:48 534.78 534.85 534.77 534.85 32.0K
13:49 534.88 534.88 534.86 534.86 33.4K
13:50 534.90 534.92 534.90 534.90 40.5K
13:51 534.91 534.91 534.81 534.81 26.6K
13:52 534.81 534.81 534.76 534.76 18.1K
13:53 534.74 534.74 534.61 534.61 41.4K
13:54 534.54 534.54 534.51 534.52 28.7K
13:55 534.48 534.48 534.44 534.44 81.6K
13:56 534.45 534.45 534.44 534.45 78.6K
13:57 534.46 534.46 534.44 534.44 37.4K
13:58 534.47 534.51 534.47 534.51 31.5K
13:59 534.52 534.54 534.52 534.54 22.3K
14:00 534.54 534.56 534.53 534.56 28.4K
14:01 534.58 534.67 534.58 534.67 34.4K
14:02 534.71 534.74 534.71 534.71 50.0K
14:03 534.70 534.71 534.69 534.69 25.1K
14:04 534.69 534.70 534.68 534.68 55.7K
14:05 534.66 534.67 534.66 534.67 18.3K
14:06 534.71 534.74 534.71 534.73 40.5K
14:07 534.74 534.76 534.74 534.76 31.2K
14:08 534.75 534.75 534.68 534.68 24.6K
14:09 534.68 534.69 534.65 534.65 33.7K
14:10 534.65 534.66 534.61 534.62 29.9K
14:11 534.61 534.61 534.54 534.55 34.5K
14:12 534.54 534.55 534.54 534.54 73.0K
14:13 534.54 534.54 534.50 534.54 32.6K
14:14 534.52 534.52 534.49 534.49 35.6K
14:15 534.46 534.46 534.40 534.41 39.8K
14:16 534.44 534.47 534.44 534.47 58.0K
14:17 534.46 534.50 534.46 534.50 29.2K
14:18 534.51 534.52 534.51 534.52 31.2K
14:19 534.52 534.53 534.52 534.53 37.3K
14:20 534.53 534.53 534.48 534.48 22.1K
14:21 534.48 534.48 534.46 534.48 36.7K
14:22 534.47 534.48 534.46 534.46 36.4K
14:23 534.46 534.46 534.43 534.43 55.2K
14:24 534.47 534.54 534.47 534.54 60.6K
14:25 534.56 534.57 534.51 534.51 49.5K
14:26 534.50 534.50 534.48 534.48 153.0K
14:27 534.47 534.47 534.45 534.46 38.5K
14:28 534.45 534.51 534.45 534.48 36.2K
14:29 534.48 534.48 534.47 534.48 34.0K
14:30 534.49 534.51 534.49 534.51 54.9K
14:31 534.51 534.52 534.50 534.52 40.5K
14:32 534.50 534.52 534.49 534.49 56.9K
14:33 534.51 534.55 534.51 534.55 71.1K
14:34 534.53 534.53 534.47 534.47 30.8K
14:35 534.48 534.48 534.45 534.45 41.9K
14:36 534.43 534.43 534.37 534.37 54.4K
14:37 534.36 534.38 534.36 534.38 37.9K
14:38 534.38 534.39 534.37 534.39 40.5K
14:39 534.37 534.38 534.34 534.34 25.4K
14:40 534.33 534.33 534.30 534.30 32.6K
14:41 534.31 534.31 534.27 534.29 36.2K
14:42 534.32 534.33 534.31 534.31 62.0K
14:43 534.32 534.35 534.32 534.34 56.6K
14:44 534.33 534.33 534.24 534.25 48.3K
14:45 534.25 534.25 534.19 534.19 50.8K
14:46 534.18 534.18 534.16 534.16 30.1K
14:47 534.16 534.16 534.14 534.14 28.6K
14:48 534.09 534.09 533.96 533.96 78.8K
14:49 533.96 533.96 533.92 533.93 21.1K
14:50 533.92 533.93 533.89 533.89 43.0K
14:51 533.89 533.89 533.86 533.88 45.4K
14:52 533.85 533.88 533.84 533.88 66.2K
14:53 533.86 533.87 533.84 533.87 36.1K
14:54 533.87 533.87 533.84 533.85 30.5K
14:55 533.88 533.91 533.88 533.91 50.3K
14:56 533.90 533.90 533.87 533.87 24.5K
14:57 533.86 533.86 533.85 533.85 28.8K
14:58 533.84 533.85 533.81 533.81 31.5K
14:59 533.80 533.81 533.80 533.81 47.1K
15:00 533.81 533.84 533.81 533.84 18.2K
15:01 533.82 533.82 533.77 533.80 64.2K
15:02 533.80 533.80 533.77 533.78 31.2K
15:03 533.78 533.85 533.78 533.85 46.4K
15:04 533.86 533.86 533.84 533.85 61.7K
15:05 533.83 533.84 533.82 533.84 51.7K
15:06 533.88 533.91 533.88 533.90 40.9K
15:07 533.88 533.89 533.88 533.88 33.8K
15:08 533.84 533.84 533.79 533.79 59.0K
15:09 533.80 533.80 533.76 533.76 81.0K
15:10 533.76 533.80 533.75 533.79 58.0K
15:11 533.78 533.79 533.78 533.79 28.6K
15:12 533.82 533.83 533.79 533.79 45.2K
15:13 533.79 533.82 533.79 533.81 41.6K
15:14 533.82 533.82 533.81 533.81 65.8K
15:15 533.81 533.81 533.75 533.75 54.8K
15:16 533.74 533.74 533.73 533.73 27.5K
15:17 533.70 533.70 533.58 533.58 90.7K
15:18 533.55 533.61 533.55 533.61 51.0K
15:19 533.65 533.75 533.65 533.75 152.1K
15:20 533.74 533.74 533.71 533.71 79.4K
15:21 533.74 533.79 533.73 533.79 106.6K
15:22 533.79 533.86 533.79 533.86 49.0K
15:23 533.84 533.86 533.82 533.86 53.0K
15:24 533.88 533.91 533.87 533.91 54.5K
15:25 533.93 533.93 533.89 533.89 71.6K
15:26 533.84 533.84 533.81 533.81 51.1K
15:27 533.82 533.82 533.75 533.75 45.8K
15:28 533.76 533.91 533.76 533.91 83.9K
15:29 533.94 533.98 533.94 533.98 54.4K
15:30 534.00 534.04 534.00 534.04 127.0K
15:31 534.07 534.07 534.02 534.02 79.8K
15:32 534.01 534.02 534.01 534.02 68.4K
15:33 534.00 534.01 533.99 534.01 53.4K
15:34 534.00 534.00 533.93 533.93 68.5K
15:35 533.92 533.92 533.92 533.92 85.5K
15:36 533.91 533.91 533.88 533.88 52.7K
15:37 533.89 533.90 533.88 533.88 53.0K
15:38 533.88 533.92 533.88 533.91 83.5K
15:39 533.89 533.89 533.87 533.87 60.4K
15:40 533.88 533.88 533.80 533.81 127.9K
15:41 533.81 533.81 533.79 533.81 90.3K
15:42 533.82 533.87 533.81 533.87 108.2K
15:43 533.88 533.93 533.88 533.93 87.3K
15:44 533.94 534.00 533.93 534.00 105.2K
15:45 533.98 533.98 533.96 533.97 92.1K
15:46 533.98 533.98 533.93 533.93 88.5K
15:47 533.95 533.97 533.95 533.97 107.3K
15:48 533.99 533.99 533.97 533.98 127.8K
15:49 533.97 534.02 533.97 534.02 110.0K
15:50 533.97 533.97 533.69 533.72 621.1K
15:51 533.71 533.79 533.71 533.79 222.8K
15:52 533.76 533.89 533.76 533.89 187.2K
15:53 533.90 533.92 533.90 533.90 176.6K
15:54 533.90 533.94 533.87 533.94 377.3K
15:55 533.91 533.91 533.88 533.89 364.6K
15:56 533.82 533.82 533.65 533.65 570.9K
15:57 533.61 533.61 533.53 533.53 524.6K
15:58 533.54 533.54 533.48 533.48 452.4K
15:59 533.49 533.59 533.49 533.59 679.3K
16:00 533.46 533.46 533.45 533.45 24,202.9K
16:01 533.45 533.45 533.45 533.45 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし