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
09:30 533.88 534.00 533.88 533.97 523.4K
09:31 533.90 533.90 533.25 533.25 201.8K
09:32 533.27 533.32 533.26 533.29 64.9K
09:33 533.32 533.32 532.98 532.98 78.0K
09:34 532.87 532.89 532.79 532.80 37.1K
09:35 532.84 532.84 532.75 532.75 89.1K
09:36 532.66 532.66 532.20 532.20 78.3K
09:37 532.21 532.25 532.14 532.14 60.0K
09:38 532.15 532.15 532.08 532.11 46.7K
09:39 532.14 532.16 532.11 532.11 52.8K
09:40 532.14 532.33 532.14 532.33 57.6K
09:41 532.35 532.39 532.33 532.39 42.5K
09:42 532.46 532.53 532.46 532.53 48.2K
09:43 532.57 532.58 532.57 532.58 25.2K
09:44 532.59 532.59 532.55 532.55 39.9K
09:45 532.53 532.53 532.40 532.48 58.9K
09:46 532.37 532.38 532.29 532.38 56.0K
09:47 532.40 532.63 532.40 532.63 53.6K
09:48 532.68 532.93 532.68 532.93 40.1K
09:49 532.92 533.03 532.92 533.03 43.8K
09:50 533.04 533.04 532.88 532.88 36.5K
09:51 532.84 532.84 532.65 532.65 44.9K
09:52 532.68 532.79 532.65 532.79 35.9K
09:53 532.80 532.91 532.80 532.91 26.6K
09:54 532.92 532.92 532.82 532.82 29.3K
09:55 532.80 532.80 532.75 532.77 33.9K
09:56 532.78 532.93 532.78 532.93 34.0K
09:57 532.91 532.97 532.91 532.96 31.2K
09:58 532.96 533.08 532.96 533.08 54.7K
09:59 533.04 533.07 533.04 533.06 56.5K
10:00 533.09 533.29 533.09 533.29 49.8K
10:01 533.29 533.29 533.12 533.12 34.9K
10:02 533.12 533.12 533.00 533.00 31.3K
10:03 532.97 532.97 532.91 532.91 28.6K
10:04 532.90 533.03 532.90 533.03 45.4K
10:05 533.05 533.23 533.05 533.23 55.3K
10:06 533.33 533.33 533.31 533.33 36.4K
10:07 533.34 533.43 533.34 533.43 31.4K
10:08 533.43 533.52 533.43 533.52 57.4K
10:09 533.54 533.54 533.51 533.53 52.6K
10:10 533.46 533.48 533.38 533.38 78.6K
10:11 533.33 533.33 533.22 533.22 46.0K
10:12 533.21 533.22 533.20 533.22 27.1K
10:13 533.22 533.24 533.22 533.22 31.0K
10:14 533.25 533.27 533.20 533.20 36.6K
10:15 533.22 533.27 533.22 533.27 59.4K
10:16 533.28 533.34 533.28 533.34 20.4K
10:17 533.34 533.34 533.23 533.23 33.2K
10:18 533.20 533.20 533.05 533.05 48.5K
10:19 533.03 533.08 533.03 533.08 47.2K
10:20 533.05 533.06 533.04 533.04 37.9K
10:21 533.03 533.04 533.03 533.03 26.3K
10:22 533.05 533.05 533.03 533.04 29.6K
10:23 533.06 533.23 533.06 533.23 54.8K
10:24 533.23 533.28 533.23 533.28 33.7K
10:25 533.27 533.31 533.27 533.28 49.6K
10:26 533.23 533.23 533.18 533.18 25.3K
10:27 533.14 533.14 533.11 533.11 31.2K
10:28 533.09 533.09 533.06 533.06 42.3K
10:29 533.06 533.09 533.06 533.07 28.4K
10:30 533.07 533.11 533.07 533.07 48.0K
10:31 533.08 533.15 533.05 533.15 42.3K
10:32 533.13 533.13 533.06 533.06 45.7K
10:33 533.06 533.08 533.06 533.08 23.1K
10:34 533.07 533.09 533.07 533.07 41.0K
10:35 533.12 533.12 532.95 532.95 68.1K
10:36 532.92 532.93 532.87 532.93 67.2K
10:37 532.94 533.04 532.94 533.04 34.0K
10:38 533.21 533.21 533.17 533.17 100.7K
10:39 533.15 533.15 533.05 533.12 58.3K
10:40 533.11 533.11 532.94 532.94 44.4K
10:41 532.91 532.95 532.86 532.95 49.1K
10:42 533.10 533.10 533.02 533.06 562.4K
10:43 532.97 532.97 532.89 532.89 30.3K
10:44 532.87 532.87 532.72 532.72 31.8K
10:45 532.67 532.68 532.63 532.64 50.1K
10:46 532.63 532.78 532.63 532.78 92.3K
10:47 532.77 532.78 532.75 532.75 44.5K
10:48 532.79 532.79 532.71 532.71 50.5K
10:49 532.64 532.65 532.64 532.64 35.8K
10:50 532.62 532.62 532.49 532.49 44.0K
10:51 532.47 532.51 532.47 532.51 33.9K
10:52 532.51 532.51 532.44 532.49 51.9K
10:53 532.51 532.54 532.51 532.53 20.7K
10:54 532.53 532.57 532.53 532.57 22.2K
10:55 532.57 532.64 532.57 532.63 32.3K
10:56 532.65 532.72 532.64 532.72 35.8K
10:57 532.74 532.78 532.74 532.78 24.1K
10:58 532.83 532.83 532.81 532.81 22.6K
10:59 532.83 532.83 532.79 532.79 37.5K
11:00 532.80 532.80 532.75 532.75 19.7K
11:01 532.75 532.75 532.73 532.73 38.9K
11:02 532.75 532.75 532.75 532.75 23.4K
11:03 532.81 532.81 532.76 532.76 54.4K
11:04 532.73 532.75 532.72 532.75 23.7K
11:05 532.79 532.80 532.79 532.79 25.2K
11:06 532.80 532.80 532.78 532.78 62.9K
11:07 532.81 532.81 532.75 532.75 65.7K
11:08 532.70 532.70 532.68 532.69 31.5K
11:09 532.72 532.75 532.70 532.70 77.3K
11:10 532.70 532.71 532.68 532.69 38.1K
11:11 532.67 532.67 532.67 532.67 27.3K
11:12 532.67 532.68 532.66 532.68 31.5K
11:13 532.64 532.65 532.64 532.65 7.7K
11:14 532.68 532.68 532.67 532.68 38.7K
11:15 532.68 532.75 532.68 532.74 39.0K
11:16 532.73 532.73 532.72 532.73 33.4K
11:17 532.73 532.78 532.73 532.78 46.3K
11:18 532.78 532.96 532.78 532.96 97.6K
11:19 532.95 532.95 532.93 532.93 25.5K
11:20 532.95 532.96 532.94 532.94 26.1K
11:21 532.92 532.94 532.92 532.94 29.7K
11:22 532.93 532.99 532.93 532.99 25.6K
11:23 533.00 533.00 532.94 532.94 19.1K
11:24 532.97 533.01 532.97 533.01 23.0K
11:25 532.99 532.99 532.97 532.99 41.5K
11:26 532.96 532.96 532.94 532.95 30.4K
11:27 532.95 532.97 532.93 532.93 41.1K
11:28 532.93 532.94 532.91 532.91 35.8K
11:29 532.90 532.91 532.90 532.90 28.8K
11:30 532.91 532.96 532.90 532.96 36.4K
11:31 532.96 533.01 532.95 532.95 44.9K
11:32 532.89 532.91 532.89 532.91 24.7K
11:33 532.88 532.91 532.84 532.84 33.7K
11:34 532.84 532.85 532.83 532.85 25.9K
11:35 532.87 532.87 532.83 532.83 51.6K
11:36 532.80 532.82 532.80 532.82 30.9K
11:37 532.82 532.83 532.81 532.83 22.1K
11:38 532.80 532.80 532.72 532.72 45.3K
11:39 532.75 532.76 532.73 532.73 24.7K
11:40 532.73 532.76 532.73 532.76 29.1K
11:41 532.75 532.75 532.72 532.72 34.4K
11:42 532.70 532.81 532.70 532.81 30.1K
11:43 532.82 532.88 532.81 532.87 26.6K
11:44 532.88 532.93 532.88 532.92 45.9K
11:45 532.93 532.93 532.87 532.87 38.2K
11:46 532.88 532.89 532.86 532.86 20.3K
11:47 532.85 532.89 532.85 532.89 21.1K
11:48 532.89 532.90 532.89 532.90 22.2K
11:49 532.91 532.96 532.91 532.93 29.2K
11:50 532.94 532.94 532.92 532.92 16.5K
11:51 532.91 532.91 532.88 532.88 33.3K
11:52 532.88 532.88 532.84 532.84 26.2K
11:53 532.87 532.89 532.87 532.89 28.1K
11:54 532.92 532.95 532.91 532.95 33.1K
11:55 532.93 532.95 532.91 532.91 32.6K
11:56 532.91 532.97 532.91 532.97 80.3K
11:57 532.98 532.98 532.97 532.98 21.9K
11:58 532.99 533.00 532.99 533.00 15.5K
11:59 533.00 533.00 532.98 532.98 20.7K
12:00 533.00 533.00 532.98 533.00 24.9K
12:01 533.00 533.00 532.99 533.00 46.4K
12:02 533.01 533.03 533.00 533.03 29.4K
12:03 533.05 533.10 533.05 533.09 25.4K
12:04 533.10 533.14 533.10 533.14 20.4K
12:05 533.17 533.17 533.12 533.12 35.1K
12:06 533.12 533.12 533.09 533.10 27.1K
12:07 533.11 533.11 533.07 533.07 22.9K
12:08 533.08 533.16 533.06 533.16 23.2K
12:09 533.18 533.18 533.16 533.18 45.4K
12:10 533.18 533.20 533.18 533.20 38.0K
12:11 533.21 533.22 533.20 533.20 15.6K
12:12 533.21 533.27 533.21 533.27 27.3K
12:13 533.26 533.26 533.24 533.24 28.9K
12:14 533.23 533.26 533.23 533.25 44.0K
12:15 533.24 533.25 533.24 533.24 65.8K
12:16 533.26 533.32 533.26 533.32 51.7K
12:17 533.33 533.33 533.17 533.17 61.1K
12:18 533.20 533.24 533.20 533.24 28.0K
12:19 533.28 533.36 533.28 533.36 29.9K
12:20 533.37 533.37 533.33 533.35 25.3K
12:21 533.36 533.36 533.28 533.28 37.9K
12:22 533.28 533.28 533.22 533.22 19.1K
12:23 533.22 533.22 533.21 533.22 15.7K
12:24 533.24 533.25 533.24 533.24 24.7K
12:25 533.22 533.22 533.20 533.22 38.6K
12:26 533.25 533.25 533.21 533.21 42.1K
12:27 533.18 533.19 533.16 533.19 33.3K
12:28 533.28 533.30 533.27 533.30 288.7K
12:29 533.26 533.28 533.26 533.26 21.5K
12:30 533.27 533.28 533.21 533.21 37.1K
12:31 533.21 533.23 533.21 533.23 30.6K
12:32 533.23 533.23 533.22 533.22 25.0K
12:33 533.20 533.20 533.19 533.19 13.9K
12:34 533.21 533.22 533.19 533.19 27.3K
12:35 533.19 533.20 533.19 533.20 20.9K
12:36 533.20 533.21 533.20 533.20 17.1K
12:37 533.19 533.20 533.19 533.20 14.6K
12:38 533.21 533.21 533.18 533.18 21.7K
12:39 533.13 533.13 533.10 533.10 27.1K
12:40 533.11 533.11 533.06 533.06 20.6K
12:41 533.07 533.07 533.06 533.07 19.7K
12:42 533.11 533.13 533.10 533.10 19.7K
12:43 533.10 533.14 533.10 533.14 36.4K
12:44 533.12 533.18 533.12 533.18 14.4K
12:45 533.16 533.16 533.01 533.01 83.0K
12:46 532.99 532.99 532.93 532.96 44.5K
12:47 532.97 532.98 532.97 532.98 33.9K
12:48 533.00 533.05 533.00 533.05 410.3K
12:49 533.08 533.11 533.08 533.11 28.9K
12:50 533.13 533.14 533.13 533.14 26.8K
12:51 533.14 533.14 533.12 533.12 31.0K
12:52 533.11 533.11 533.04 533.04 67.0K
12:53 532.98 533.00 532.98 533.00 71.7K
12:54 532.99 533.00 532.98 533.00 24.8K
12:55 533.00 533.03 532.99 533.03 31.1K
12:56 533.09 533.10 533.09 533.10 23.2K
12:57 533.11 533.17 533.11 533.17 20.0K
12:58 533.16 533.20 533.16 533.20 31.9K
12:59 533.20 533.20 533.15 533.15 15.1K
13:00 533.15 533.21 533.15 533.21 35.7K
13:01 533.26 533.28 533.26 533.28 52.8K
13:02 533.29 533.51 533.29 533.51 58.2K
13:03 533.52 533.56 533.52 533.54 25.7K
13:04 533.56 533.56 533.52 533.52 22.2K
13:05 533.50 533.50 533.45 533.46 22.2K
13:06 533.48 533.52 533.48 533.49 34.2K
13:07 533.49 533.49 533.48 533.49 17.5K
13:08 533.51 533.59 533.51 533.59 40.4K
13:09 533.60 533.62 533.59 533.59 30.7K
13:10 533.59 533.59 533.54 533.54 25.3K
13:11 533.54 533.61 533.54 533.61 33.3K
13:12 533.61 533.76 533.61 533.76 48.5K
13:13 533.75 533.75 533.67 533.67 26.7K
13:14 533.71 533.77 533.71 533.76 44.2K
13:15 533.83 533.96 533.83 533.96 76.9K
13:16 534.00 534.04 534.00 534.04 49.2K
13:17 534.03 534.03 533.95 533.95 59.8K
13:18 533.94 534.01 533.94 534.01 28.3K
13:19 534.02 534.02 533.98 533.98 33.7K
13:20 533.97 534.01 533.97 533.97 36.8K
13:21 533.95 533.99 533.95 533.96 35.8K
13:22 533.94 533.94 533.90 533.90 26.6K
13:23 533.91 533.97 533.91 533.97 48.1K
13:24 533.97 534.00 533.97 533.98 33.6K
13:25 533.97 533.97 533.95 533.97 27.2K
13:26 533.96 533.98 533.96 533.98 43.7K
13:27 533.98 533.98 533.97 533.97 32.7K
13:28 533.97 533.97 533.92 533.92 41.6K
13:29 533.93 533.93 533.92 533.93 18.6K
13:30 533.94 533.97 533.94 533.96 41.9K
13:31 533.96 533.96 533.93 533.95 27.9K
13:32 533.93 533.93 533.93 533.93 20.4K
13:33 533.91 533.92 533.87 533.87 32.2K
13:34 533.90 533.93 533.90 533.93 41.2K
13:35 533.93 533.94 533.92 533.92 28.0K
13:36 533.91 534.02 533.91 534.02 49.2K
13:37 534.07 534.09 534.07 534.09 42.2K
13:38 534.06 534.18 534.04 534.18 74.2K
13:39 534.18 534.18 534.16 534.16 36.1K
13:40 534.17 534.17 534.15 534.15 53.3K
13:41 534.19 534.19 534.16 534.17 46.0K
13:42 534.16 534.20 534.16 534.20 41.2K
13:43 534.22 534.22 534.18 534.18 21.8K
13:44 534.19 534.19 534.16 534.16 13.8K
13:45 534.17 534.17 534.11 534.12 36.0K
13:46 534.12 534.12 534.01 534.01 38.9K
13:47 534.01 534.03 533.99 533.99 28.9K
13:48 533.99 534.03 533.99 534.03 27.4K
13:49 534.00 534.00 533.97 533.97 30.6K
13:50 533.95 533.96 533.94 533.94 19.5K
13:51 533.96 533.97 533.96 533.97 21.9K
13:52 533.91 533.91 533.87 533.88 29.7K
13:53 533.85 533.85 533.76 533.76 31.4K
13:54 533.75 533.77 533.73 533.77 37.6K
13:55 533.78 533.78 533.77 533.78 48.2K
13:56 533.77 533.87 533.77 533.87 45.1K
13:57 533.87 533.87 533.85 533.86 27.1K
13:58 533.83 533.84 533.82 533.84 33.4K
13:59 533.84 533.84 533.83 533.84 22.9K
14:00 533.83 533.83 533.75 533.76 36.7K
14:01 533.76 533.77 533.75 533.77 18.2K
14:02 533.77 533.82 533.77 533.80 47.5K
14:03 533.81 533.81 533.77 533.77 44.0K
14:04 533.75 533.80 533.75 533.80 23.4K
14:05 533.80 533.80 533.75 533.75 39.1K
14:06 533.75 533.75 533.66 533.66 33.1K
14:07 533.65 533.65 533.54 533.54 36.7K
14:08 533.51 533.51 533.48 533.48 69.3K
14:09 533.48 533.49 533.46 533.48 53.5K
14:10 533.48 533.48 533.47 533.47 26.2K
14:11 533.48 533.49 533.46 533.48 36.8K
14:12 533.47 533.47 533.44 533.44 21.8K
14:13 533.43 533.44 533.43 533.43 28.7K
14:14 533.43 533.44 533.41 533.44 33.7K
14:15 533.45 533.45 533.41 533.41 40.5K
14:16 533.37 533.38 533.37 533.38 18.9K
14:17 533.13 533.13 532.95 532.98 196.9K
14:18 533.05 533.14 533.05 533.14 48.6K
14:19 533.18 533.39 533.18 533.39 77.3K
14:20 533.41 533.46 533.41 533.45 33.4K
14:21 533.47 533.50 533.47 533.49 22.0K
14:22 533.49 533.50 533.47 533.47 45.9K
14:23 533.47 533.49 533.47 533.47 26.2K
14:24 533.47 533.47 533.46 533.46 28.5K
14:25 533.49 533.51 533.49 533.51 26.3K
14:26 533.50 533.50 533.41 533.41 43.4K
14:27 533.42 533.44 533.42 533.43 33.9K
14:28 533.42 533.42 533.37 533.37 33.9K
14:29 533.36 533.36 533.30 533.30 63.5K
14:30 533.30 533.30 533.26 533.26 61.4K
14:31 533.26 533.35 533.26 533.35 76.2K
14:32 533.33 533.33 533.28 533.28 142.4K
14:33 533.30 533.33 533.30 533.32 44.7K
14:34 533.34 533.35 533.34 533.35 41.1K
14:35 533.34 533.41 533.34 533.40 35.2K
14:36 533.39 533.44 533.39 533.44 32.1K
14:37 533.45 533.47 533.34 533.42 124.5K
14:38 533.43 533.49 533.43 533.49 33.4K
14:39 533.47 533.59 533.47 533.59 98.9K
14:40 533.63 533.65 533.63 533.65 47.2K
14:41 533.66 533.73 533.66 533.73 27.2K
14:42 533.77 533.80 533.77 533.80 62.9K
14:43 533.80 533.90 533.80 533.90 41.9K
14:44 533.92 533.93 533.90 533.93 46.4K
14:45 534.04 534.11 534.04 534.11 100.7K
14:46 534.11 534.15 534.11 534.15 28.5K
14:47 534.17 534.18 534.16 534.18 30.2K
14:48 534.18 534.20 534.18 534.20 36.0K
14:49 534.21 534.21 534.16 534.16 44.2K
14:50 534.14 534.14 534.10 534.10 41.4K
14:51 534.09 534.10 534.08 534.08 36.7K
14:52 534.08 534.09 534.07 534.09 36.8K
14:53 534.10 534.14 534.10 534.11 59.8K
14:54 534.11 534.13 534.09 534.09 58.4K
14:55 534.10 534.10 534.06 534.07 52.0K
14:56 534.08 534.08 534.07 534.07 37.1K
14:57 534.06 534.06 534.01 534.01 74.3K
14:58 534.01 534.01 533.98 533.98 30.3K
14:59 533.97 534.00 533.97 534.00 39.5K
15:00 533.97 534.03 533.97 534.03 74.1K
15:01 534.04 534.09 534.04 534.09 36.4K
15:02 534.11 534.13 534.11 534.13 33.1K
15:03 534.11 534.11 534.08 534.08 32.4K
15:04 534.09 534.11 534.09 534.09 26.0K
15:05 534.09 534.12 534.09 534.12 33.1K
15:06 534.10 534.12 534.10 534.11 37.7K
15:07 534.12 534.19 534.12 534.19 35.8K
15:08 534.16 534.19 534.16 534.19 40.8K
15:09 534.19 534.19 534.14 534.14 39.1K
15:10 534.13 534.19 534.13 534.19 34.7K
15:11 534.22 534.22 534.20 534.21 45.6K
15:12 534.22 534.24 534.19 534.24 44.8K
15:13 534.23 534.23 534.16 534.16 66.0K
15:14 534.11 534.11 534.03 534.03 59.9K
15:15 534.04 534.12 534.04 534.06 67.0K
15:16 534.04 534.04 533.79 533.79 141.2K
15:17 533.78 533.78 533.71 533.71 95.2K
15:18 533.70 533.70 533.68 533.69 40.9K
15:19 533.64 533.67 533.62 533.67 94.3K
15:20 533.71 533.73 533.70 533.72 80.0K
15:21 533.72 533.72 533.67 533.67 71.8K
15:22 533.67 533.67 533.65 533.66 48.0K
15:23 533.69 533.71 533.69 533.70 54.0K
15:24 533.72 533.72 533.69 533.69 51.2K
15:25 533.65 533.68 533.62 533.68 73.7K
15:26 533.69 533.86 533.69 533.86 62.7K
15:27 533.88 533.89 533.82 533.82 50.1K
15:28 533.83 533.83 533.61 533.61 83.5K
15:29 533.58 533.59 533.57 533.59 49.3K
15:30 533.62 533.74 533.62 533.74 81.4K
15:31 533.73 533.73 533.68 533.68 87.2K
15:32 533.65 533.67 533.64 533.64 81.0K
15:33 533.65 533.69 533.65 533.67 43.6K
15:34 533.65 533.65 533.59 533.60 52.9K
15:35 533.62 533.64 533.61 533.62 86.9K
15:36 533.64 533.67 533.64 533.66 78.7K
15:37 533.68 533.99 533.68 533.99 144.2K
15:38 533.98 534.12 533.98 534.12 191.5K
15:39 534.12 534.14 534.12 534.13 77.9K
15:40 534.11 534.11 534.09 534.09 62.9K
15:41 534.11 534.27 534.11 534.27 104.9K
15:42 534.30 534.30 534.18 534.18 73.4K
15:43 534.19 534.20 534.19 534.20 81.8K
15:44 534.22 534.22 534.16 534.18 74.6K
15:45 534.20 534.20 534.14 534.15 77.7K
15:46 534.14 534.18 534.13 534.18 97.9K
15:47 534.19 534.24 534.19 534.24 102.3K
15:48 534.25 534.25 534.23 534.25 271.4K
15:49 534.30 534.30 534.21 534.21 134.2K
15:50 534.14 534.14 533.79 533.81 502.0K
15:51 533.79 533.79 533.72 533.72 182.3K
15:52 533.71 533.71 533.69 533.71 153.1K
15:53 533.73 533.73 533.63 533.63 197.9K
15:54 533.63 533.65 533.61 533.61 222.0K
15:55 533.60 533.63 533.51 533.51 362.9K
15:56 533.52 533.58 533.48 533.56 432.4K
15:57 533.57 533.62 533.57 533.59 298.6K
15:58 533.59 533.59 533.50 533.50 436.9K
15:59 533.49 533.49 533.41 533.41 613.4K
16:00 533.50 533.50 533.50 533.50 28,665.0K
16:01 533.50 533.50 533.50 533.50 84.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし