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
09:30 533.98 534.16 533.98 534.06 469.4K
09:31 534.08 534.10 534.00 534.00 66.3K
09:32 534.05 534.05 533.92 533.92 63.8K
09:33 534.02 534.11 533.93 534.11 73.6K
09:34 534.20 534.55 534.20 534.55 75.2K
09:35 534.48 534.57 534.48 534.56 45.3K
09:36 534.54 534.67 534.54 534.67 87.2K
09:37 534.62 534.62 534.53 534.53 55.5K
09:38 534.49 534.49 534.31 534.31 66.5K
09:39 534.32 534.32 534.29 534.29 56.9K
09:40 534.34 534.52 534.34 534.35 86.1K
09:41 534.37 534.54 534.37 534.47 54.3K
09:42 534.55 534.55 534.39 534.39 60.6K
09:43 534.38 534.38 534.34 534.34 62.8K
09:44 534.39 534.41 534.38 534.39 95.7K
09:45 534.38 534.38 534.27 534.27 88.0K
09:46 534.24 534.30 534.24 534.27 53.3K
09:47 534.31 534.32 534.30 534.31 54.9K
09:48 534.27 534.30 534.26 534.28 46.5K
09:49 534.34 534.42 534.34 534.39 50.7K
09:50 534.33 534.33 534.15 534.15 81.3K
09:51 534.14 534.16 534.13 534.13 50.4K
09:52 534.17 534.19 534.17 534.19 38.5K
09:53 534.19 534.20 534.16 534.16 49.9K
09:54 534.15 534.21 534.14 534.21 44.2K
09:55 534.22 534.23 534.16 534.23 75.0K
09:56 534.21 534.21 534.04 534.04 62.4K
09:57 534.11 534.11 534.01 534.01 79.7K
09:58 533.98 534.23 533.98 534.23 67.1K
09:59 534.27 534.27 534.22 534.25 56.6K
10:00 534.40 534.44 534.40 534.42 81.4K
10:01 534.38 534.38 533.94 533.94 189.6K
10:02 533.96 534.01 533.96 534.01 110.7K
10:03 534.03 534.03 533.98 533.98 97.2K
10:04 533.96 533.98 533.95 533.95 62.9K
10:05 533.96 533.99 533.96 533.97 65.2K
10:06 533.95 533.95 533.89 533.89 52.9K
10:07 533.81 533.81 533.78 533.80 66.8K
10:08 533.78 533.92 533.78 533.92 57.3K
10:09 534.06 534.06 533.98 533.98 52.5K
10:10 533.97 533.99 533.97 533.99 51.2K
10:11 533.98 533.98 533.78 533.78 77.6K
10:12 533.79 533.81 533.78 533.81 64.9K
10:13 533.81 533.81 533.78 533.79 49.8K
10:14 533.77 533.80 533.77 533.80 258.8K
10:15 533.88 533.93 533.88 533.91 82.9K
10:16 533.84 533.84 533.77 533.77 78.1K
10:17 533.76 533.76 533.65 533.67 51.7K
10:18 533.66 533.74 533.66 533.69 107.8K
10:19 533.72 533.82 533.72 533.82 84.9K
10:20 533.81 533.82 533.80 533.80 63.9K
10:21 533.83 533.95 533.83 533.95 44.5K
10:22 534.00 534.06 534.00 534.06 67.2K
10:23 534.03 534.03 533.96 533.98 62.8K
10:24 533.98 534.02 533.98 534.02 65.4K
10:25 534.03 534.03 533.96 533.96 53.5K
10:26 533.94 533.94 533.92 533.92 35.5K
10:27 533.93 533.95 533.91 533.94 70.8K
10:28 533.94 533.96 533.91 533.96 85.5K
10:29 533.94 533.94 533.88 533.88 82.3K
10:30 533.90 533.90 533.75 533.75 83.3K
10:31 533.74 533.74 533.67 533.67 47.0K
10:32 533.69 533.69 533.60 533.66 154.2K
10:33 533.70 533.75 533.70 533.75 38.5K
10:34 533.75 533.78 533.75 533.78 38.9K
10:35 533.82 533.82 533.77 533.77 24.3K
10:36 533.82 533.92 533.81 533.92 59.2K
10:37 533.95 533.97 533.95 533.97 55.4K
10:38 533.96 533.96 533.87 533.87 36.0K
10:39 533.88 533.88 533.83 533.83 66.8K
10:40 533.77 533.77 533.48 533.50 206.7K
10:41 533.48 533.48 533.44 533.46 70.0K
10:42 533.48 533.51 533.48 533.49 17.9K
10:43 533.48 533.48 533.41 533.41 51.4K
10:44 533.42 533.42 533.38 533.38 41.9K
10:45 533.36 533.37 533.36 533.37 30.4K
10:46 533.37 533.37 533.33 533.35 23.4K
10:47 533.36 533.36 533.33 533.33 43.4K
10:48 533.34 533.34 533.29 533.29 33.3K
10:49 533.30 533.31 533.14 533.14 92.1K
10:50 533.12 533.12 532.91 532.91 68.5K
10:51 532.90 532.90 532.89 532.89 61.0K
10:52 532.88 532.88 532.81 532.81 58.8K
10:53 532.75 532.75 532.68 532.68 61.6K
10:54 532.74 532.75 532.74 532.74 39.8K
10:55 532.72 532.72 532.71 532.71 30.5K
10:56 532.68 532.68 532.56 532.56 49.1K
10:57 532.53 532.53 532.43 532.43 66.2K
10:58 532.42 532.42 532.39 532.39 55.4K
10:59 532.35 532.35 532.32 532.34 84.8K
11:00 532.36 532.36 532.28 532.31 60.7K
11:01 532.30 532.30 532.28 532.28 46.7K
11:02 532.29 532.35 532.29 532.35 40.9K
11:03 532.35 532.41 532.35 532.40 36.5K
11:04 532.37 532.39 532.37 532.38 25.1K
11:05 532.35 532.35 532.24 532.24 48.9K
11:06 532.21 532.36 532.21 532.34 84.0K
11:07 532.36 532.36 532.35 532.35 25.6K
11:08 532.36 532.36 532.35 532.36 18.7K
11:09 532.37 532.44 532.37 532.44 36.9K
11:10 532.48 532.50 532.48 532.50 27.3K
11:11 532.53 532.53 532.46 532.46 23.4K
11:12 532.45 532.45 532.38 532.38 66.7K
11:13 532.39 532.39 532.34 532.34 55.1K
11:14 532.34 532.34 532.29 532.29 40.2K
11:15 532.28 532.28 532.17 532.17 42.4K
11:16 532.20 532.20 532.18 532.20 50.1K
11:17 532.20 532.29 532.20 532.29 44.6K
11:18 532.26 532.26 532.09 532.09 50.6K
11:19 532.02 532.02 531.99 532.01 51.5K
11:20 531.99 531.99 531.92 531.93 32.6K
11:21 531.91 531.91 531.91 531.91 38.1K
11:22 531.94 532.00 531.94 532.00 49.9K
11:23 531.98 531.98 531.92 531.92 21.8K
11:24 531.87 531.88 531.87 531.88 24.1K
11:25 531.93 532.19 531.93 532.19 52.1K
11:26 532.19 532.32 532.19 532.32 46.4K
11:27 532.35 532.35 532.31 532.31 43.7K
11:28 532.47 532.50 532.47 532.49 104.6K
11:29 532.48 532.48 532.43 532.44 32.8K
11:30 532.45 532.45 532.38 532.38 18.6K
11:31 532.36 532.37 532.27 532.27 33.4K
11:32 532.26 532.26 532.17 532.17 23.1K
11:33 532.14 532.14 532.13 532.13 24.5K
11:34 532.09 532.12 532.09 532.12 27.1K
11:35 532.11 532.11 532.09 532.10 20.1K
11:36 532.11 532.11 532.05 532.05 19.8K
11:37 532.03 532.03 532.00 532.00 27.8K
11:38 531.99 531.99 531.98 531.98 19.4K
11:39 531.99 531.99 531.96 531.96 55.4K
11:40 532.10 532.15 532.10 532.13 53.6K
11:41 532.12 532.17 532.09 532.17 34.1K
11:42 532.20 532.22 532.19 532.22 19.8K
11:43 532.23 532.28 532.23 532.28 42.9K
11:44 532.29 532.33 532.29 532.33 33.7K
11:45 532.30 532.30 532.29 532.30 23.0K
11:46 532.26 532.26 532.16 532.16 65.5K
11:47 532.16 532.17 532.15 532.17 11.8K
11:48 532.17 532.18 532.16 532.18 19.9K
11:49 532.26 532.32 532.26 532.32 29.5K
11:50 532.36 532.45 532.36 532.44 40.9K
11:51 532.45 532.59 532.45 532.59 48.2K
11:52 532.59 532.59 532.53 532.53 25.1K
11:53 532.53 532.55 532.52 532.53 26.6K
11:54 532.53 532.55 532.53 532.54 28.0K
11:55 532.53 532.53 532.51 532.52 23.3K
11:56 532.48 532.48 532.45 532.45 42.7K
11:57 532.44 532.44 532.34 532.34 34.7K
11:58 532.35 532.39 532.35 532.39 23.9K
11:59 532.42 532.45 532.41 532.43 15.6K
12:00 532.45 532.46 532.44 532.46 27.2K
12:01 532.45 532.45 532.40 532.40 27.9K
12:02 532.39 532.44 532.39 532.44 28.5K
12:03 532.44 532.47 532.44 532.46 67.9K
12:04 532.47 532.49 532.45 532.49 94.0K
12:05 532.50 532.52 532.50 532.50 67.3K
12:06 532.51 532.51 532.50 532.51 23.5K
12:07 532.54 532.55 532.53 532.55 21.0K
12:08 532.59 532.67 532.59 532.67 45.6K
12:09 532.67 532.67 532.64 532.65 38.5K
12:10 532.68 532.70 532.68 532.68 26.2K
12:11 532.69 532.73 532.69 532.71 41.7K
12:12 532.67 532.67 532.64 532.66 31.8K
12:13 532.67 532.70 532.67 532.70 21.8K
12:14 532.71 532.71 532.70 532.70 27.3K
12:15 532.68 532.69 532.67 532.67 22.4K
12:16 532.66 532.67 532.62 532.62 45.0K
12:17 532.60 532.60 532.57 532.57 23.9K
12:18 532.55 532.55 532.52 532.52 28.1K
12:19 532.52 532.52 532.51 532.51 26.6K
12:20 532.54 532.55 532.53 532.55 24.7K
12:21 532.56 532.56 532.51 532.51 16.8K
12:22 532.52 532.52 532.51 532.52 19.6K
12:23 532.51 532.51 532.49 532.51 31.6K
12:24 532.53 532.54 532.52 532.54 33.0K
12:25 532.54 532.57 532.54 532.57 27.7K
12:26 532.57 532.59 532.57 532.58 18.8K
12:27 532.58 532.69 532.58 532.69 50.1K
12:28 532.72 532.74 532.71 532.74 17.3K
12:29 532.74 532.76 532.74 532.76 67.1K
12:30 532.75 532.83 532.75 532.83 25.4K
12:31 532.83 532.85 532.83 532.85 33.7K
12:32 532.85 532.85 532.79 532.79 23.9K
12:33 532.79 532.79 532.77 532.77 22.0K
12:34 532.78 532.83 532.78 532.83 24.0K
12:35 532.78 532.78 532.73 532.73 32.8K
12:36 532.73 532.74 532.73 532.73 16.9K
12:37 532.72 532.72 532.68 532.68 18.3K
12:38 532.67 532.67 532.67 532.67 24.7K
12:39 532.67 532.68 532.60 532.60 32.3K
12:40 532.58 532.58 532.50 532.50 28.2K
12:41 532.50 532.53 532.50 532.52 10.8K
12:42 532.52 532.54 532.52 532.53 20.1K
12:43 532.52 532.52 532.50 532.50 22.9K
12:44 532.50 532.50 532.44 532.47 57.4K
12:45 532.51 532.52 532.50 532.50 28.0K
12:46 532.50 532.52 532.50 532.51 14.5K
12:47 532.50 532.51 532.49 532.49 15.4K
12:48 532.47 532.50 532.47 532.50 10.4K
12:49 532.51 532.53 532.51 532.53 15.4K
12:50 532.53 532.56 532.53 532.55 23.9K
12:51 532.56 532.56 532.54 532.55 17.1K
12:52 532.54 532.55 532.53 532.53 30.5K
12:53 532.53 532.53 532.50 532.50 20.3K
12:54 532.50 532.52 532.50 532.52 20.2K
12:55 532.53 532.53 532.42 532.42 52.3K
12:56 532.41 532.46 532.41 532.46 29.8K
12:57 532.47 532.66 532.47 532.66 34.0K
12:58 532.67 532.68 532.67 532.68 20.2K
12:59 532.68 532.68 532.66 532.67 17.4K
13:00 532.65 532.66 532.63 532.63 17.9K
13:01 532.66 532.67 532.66 532.67 19.7K
13:02 532.66 532.66 532.64 532.64 48.2K
13:03 532.63 532.64 532.63 532.63 19.1K
13:04 532.65 532.68 532.65 532.68 29.8K
13:05 532.67 532.67 532.66 532.66 26.3K
13:06 532.66 532.66 532.65 532.66 25.6K
13:07 532.63 532.63 532.62 532.63 18.3K
13:08 532.59 532.59 532.56 532.56 49.3K
13:09 532.57 532.57 532.55 532.56 22.7K
13:10 532.56 532.64 532.56 532.63 35.4K
13:11 532.63 532.63 532.60 532.63 28.7K
13:12 532.64 532.66 532.63 532.66 13.2K
13:13 532.66 532.70 532.66 532.69 30.9K
13:14 532.75 532.75 532.74 532.75 38.1K
13:15 532.71 532.71 532.70 532.71 33.8K
13:16 532.71 532.74 532.71 532.74 16.3K
13:17 532.72 532.72 532.69 532.70 24.5K
13:18 532.69 532.74 532.69 532.74 15.8K
13:19 532.77 532.77 532.76 532.76 35.2K
13:20 532.75 532.84 532.75 532.84 25.0K
13:21 532.86 532.88 532.83 532.88 51.4K
13:22 532.91 532.92 532.91 532.91 52.6K
13:23 532.91 532.92 532.91 532.91 29.6K
13:24 532.94 532.95 532.93 532.93 32.1K
13:25 532.92 532.95 532.92 532.94 28.1K
13:26 532.94 532.94 532.93 532.93 37.2K
13:27 532.92 532.96 532.92 532.96 29.9K
13:28 532.95 532.97 532.95 532.97 33.0K
13:29 532.97 532.99 532.97 532.99 18.9K
13:30 533.01 533.07 533.01 533.07 53.8K
13:31 533.06 533.06 533.05 533.05 33.3K
13:32 533.05 533.05 533.02 533.05 18.9K
13:33 533.05 533.05 533.04 533.04 15.3K
13:34 533.07 533.08 533.06 533.06 107.8K
13:35 533.07 533.08 533.07 533.08 19.0K
13:36 533.10 533.11 533.10 533.11 24.7K
13:37 533.08 533.11 533.08 533.11 17.5K
13:38 533.13 533.15 533.13 533.15 38.9K
13:39 533.14 533.14 533.12 533.12 26.0K
13:40 533.12 533.12 533.11 533.11 30.4K
13:41 533.11 533.13 533.09 533.13 50.0K
13:42 533.12 533.16 533.12 533.14 30.6K
13:43 533.14 533.17 533.14 533.17 44.4K
13:44 533.17 533.18 533.16 533.16 30.7K
13:45 533.18 533.22 533.18 533.22 41.0K
13:46 533.22 533.27 533.22 533.27 20.5K
13:47 533.31 533.31 533.30 533.31 24.5K
13:48 533.31 533.33 533.30 533.33 79.1K
13:49 533.32 533.32 533.31 533.31 58.4K
13:50 533.34 533.34 533.33 533.33 24.8K
13:51 533.33 533.33 533.32 533.32 33.3K
13:52 533.31 533.32 533.31 533.32 16.9K
13:53 533.33 533.33 533.31 533.31 26.7K
13:54 533.31 533.32 533.28 533.28 28.2K
13:55 533.26 533.29 533.26 533.27 32.9K
13:56 533.27 533.27 533.23 533.23 29.3K
13:57 533.21 533.21 533.19 533.20 74.4K
13:58 533.20 533.21 533.19 533.21 26.5K
13:59 533.20 533.20 533.19 533.19 43.2K
14:00 533.20 533.27 533.20 533.27 52.7K
14:01 533.26 533.27 533.25 533.27 19.1K
14:02 533.27 533.36 533.27 533.35 37.8K
14:03 533.35 533.35 533.31 533.31 36.1K
14:04 533.30 533.30 533.27 533.29 44.0K
14:05 533.29 533.31 533.28 533.30 13.1K
14:06 533.29 533.30 533.28 533.30 21.1K
14:07 533.31 533.31 533.30 533.30 17.1K
14:08 533.29 533.29 533.28 533.28 14.5K
14:09 533.30 533.30 533.24 533.29 35.4K
14:10 533.30 533.31 533.26 533.26 35.9K
14:11 533.23 533.27 533.23 533.27 45.9K
14:12 533.26 533.30 533.26 533.30 34.8K
14:13 533.30 533.31 533.28 533.29 27.6K
14:14 533.29 533.29 533.25 533.25 32.4K
14:15 533.25 533.28 533.25 533.28 32.8K
14:16 533.30 533.30 533.29 533.29 28.0K
14:17 533.29 533.29 533.25 533.25 36.0K
14:18 533.25 533.25 533.25 533.25 40.8K
14:19 533.27 533.34 533.27 533.34 67.3K
14:20 533.33 533.33 533.27 533.27 41.5K
14:21 533.28 533.28 533.25 533.25 40.8K
14:22 533.24 533.24 533.21 533.22 32.3K
14:23 533.23 533.25 533.23 533.23 19.0K
14:24 533.26 533.26 533.23 533.23 38.8K
14:25 533.22 533.24 533.22 533.24 37.2K
14:26 533.22 533.23 533.20 533.20 28.6K
14:27 533.21 533.22 533.21 533.22 23.0K
14:28 533.23 533.24 533.23 533.24 39.2K
14:29 533.25 533.25 533.18 533.18 41.4K
14:30 533.14 533.22 533.14 533.20 115.9K
14:31 533.17 533.17 533.14 533.14 35.0K
14:32 533.13 533.13 533.10 533.10 23.5K
14:33 533.12 533.16 533.12 533.16 34.7K
14:34 533.17 533.21 533.17 533.21 28.4K
14:35 533.21 533.21 533.20 533.20 47.9K
14:36 533.24 533.25 533.22 533.25 27.7K
14:37 533.27 533.31 533.27 533.31 30.3K
14:38 533.32 533.37 533.32 533.37 34.9K
14:39 533.37 533.38 533.37 533.38 32.0K
14:40 533.39 533.40 533.38 533.38 27.5K
14:41 533.35 533.36 533.35 533.36 26.4K
14:42 533.35 533.36 533.33 533.33 22.4K
14:43 533.33 533.34 533.33 533.34 18.6K
14:44 533.33 533.33 533.30 533.33 43.3K
14:45 533.32 533.32 533.28 533.29 46.4K
14:46 533.28 533.28 533.21 533.21 28.3K
14:47 533.21 533.23 533.20 533.23 33.5K
14:48 533.23 533.23 533.21 533.21 17.4K
14:49 533.19 533.23 533.19 533.23 39.1K
14:50 533.23 533.23 533.20 533.20 26.3K
14:51 533.19 533.19 533.19 533.19 24.1K
14:52 533.18 533.26 533.18 533.26 55.4K
14:53 533.28 533.29 533.27 533.27 26.5K
14:54 533.28 533.28 533.26 533.28 27.7K
14:55 533.29 533.30 533.28 533.30 36.4K
14:56 533.30 533.32 533.30 533.31 23.4K
14:57 533.30 533.30 533.27 533.27 17.7K
14:58 533.28 533.28 533.27 533.27 16.4K
14:59 533.28 533.29 533.28 533.29 28.5K
15:00 533.29 533.29 533.23 533.23 23.5K
15:01 533.20 533.20 533.13 533.13 43.0K
15:02 533.14 533.14 533.05 533.05 37.0K
15:03 533.04 533.04 533.01 533.01 23.8K
15:04 533.03 533.03 533.01 533.01 44.0K
15:05 533.03 533.06 533.03 533.06 42.4K
15:06 533.04 533.04 532.97 532.97 35.2K
15:07 532.98 532.98 532.97 532.98 34.9K
15:08 532.98 532.99 532.95 532.95 44.2K
15:09 532.92 532.92 532.88 532.88 57.3K
15:10 532.86 532.87 532.86 532.87 27.8K
15:11 532.87 532.87 532.84 532.84 35.3K
15:12 532.82 532.82 532.79 532.79 38.4K
15:13 532.82 532.84 532.82 532.84 65.7K
15:14 532.86 532.87 532.86 532.86 22.9K
15:15 532.85 532.85 532.79 532.79 40.0K
15:16 532.79 532.79 532.70 532.70 35.9K
15:17 532.69 532.70 532.68 532.70 27.5K
15:18 532.68 532.70 532.66 532.66 30.7K
15:19 532.63 532.63 532.61 532.61 48.5K
15:20 532.61 532.62 532.61 532.61 30.8K
15:21 532.60 532.61 532.57 532.57 41.3K
15:22 532.56 532.56 532.52 532.52 72.2K
15:23 532.53 532.54 532.52 532.54 26.1K
15:24 532.53 532.53 532.52 532.52 35.9K
15:25 532.50 532.53 532.50 532.53 60.6K
15:26 532.55 532.62 532.55 532.61 40.2K
15:27 532.60 532.62 532.60 532.61 36.8K
15:28 532.61 532.61 532.54 532.54 45.1K
15:29 532.52 532.52 532.49 532.49 42.0K
15:30 532.46 532.47 532.46 532.47 117.4K
15:31 532.47 532.48 532.44 532.48 86.6K
15:32 532.48 532.48 532.45 532.47 43.5K
15:33 532.46 532.47 532.43 532.47 42.3K
15:34 532.47 532.50 532.47 532.48 50.7K
15:35 532.48 532.61 532.48 532.61 108.2K
15:36 532.61 532.61 532.58 532.59 66.7K
15:37 532.57 532.58 532.54 532.55 72.0K
15:38 532.59 532.59 532.52 532.52 101.7K
15:39 532.52 532.52 532.47 532.47 57.2K
15:40 532.48 532.49 532.47 532.48 82.8K
15:41 532.48 532.48 532.45 532.45 71.5K
15:42 532.46 532.46 532.45 532.46 61.0K
15:43 532.44 532.45 532.43 532.43 84.1K
15:44 532.44 532.47 532.44 532.47 49.2K
15:45 532.48 532.51 532.48 532.49 109.4K
15:46 532.49 532.49 532.46 532.48 110.5K
15:47 532.48 532.49 532.48 532.49 109.8K
15:48 532.49 532.51 532.49 532.51 90.7K
15:49 532.48 532.49 532.48 532.48 132.3K
15:50 532.48 532.56 532.48 532.56 434.0K
15:51 532.56 532.66 532.56 532.66 191.1K
15:52 532.70 532.74 532.70 532.74 201.4K
15:53 532.76 532.78 532.76 532.78 179.5K
15:54 532.78 532.91 532.78 532.91 405.9K
15:55 532.88 532.97 532.88 532.97 336.5K
15:56 532.93 533.03 532.93 533.03 452.1K
15:57 533.05 533.12 533.05 533.12 341.9K
15:58 533.10 533.10 533.06 533.06 505.6K
15:59 533.02 533.07 533.02 533.03 660.7K
16:00 533.08 533.10 533.08 533.10 26,071.1K
16:01 533.10 533.10 533.10 533.10 172.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし