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
09:30 533.05 533.05 532.40 532.54 4,591.9K
09:31 532.67 532.71 532.50 532.50 172.4K
09:32 532.53 532.64 532.53 532.63 130.2K
09:33 532.69 532.80 532.69 532.80 154.6K
09:34 532.66 532.66 532.52 532.55 100.7K
09:35 532.56 532.56 532.42 532.52 167.6K
09:36 532.51 532.65 532.51 532.55 190.7K
09:37 532.60 532.67 532.60 532.66 111.3K
09:38 532.72 533.00 532.72 533.00 71.9K
09:39 533.02 533.03 533.02 533.02 85.5K
09:40 532.98 532.98 532.84 532.84 150.7K
09:41 532.89 533.01 532.89 533.01 97.5K
09:42 533.05 533.05 532.64 532.64 149.4K
09:43 532.47 532.47 532.19 532.19 106.7K
09:44 532.19 532.24 532.19 532.24 94.5K
09:45 532.17 532.17 532.07 532.13 143.6K
09:46 532.30 532.38 532.26 532.38 165.2K
09:47 532.32 532.32 532.01 532.01 110.7K
09:48 531.84 531.89 531.84 531.88 116.6K
09:49 531.93 532.08 531.93 532.05 60.3K
09:50 532.28 532.33 532.20 532.20 1,105.4K
09:51 532.21 532.22 532.07 532.07 70.8K
09:52 532.14 532.20 531.98 531.98 77.6K
09:53 531.87 531.94 531.82 531.94 80.0K
09:54 531.88 531.94 531.88 531.93 70.0K
09:55 531.87 531.94 531.83 531.94 78.4K
09:56 531.93 531.95 531.83 531.83 77.5K
09:57 531.87 531.88 531.86 531.88 57.5K
09:58 531.89 531.99 531.89 531.99 41.7K
09:59 531.99 532.01 531.98 532.01 55.4K
10:00 532.04 532.05 532.04 532.05 88.2K
10:01 532.04 532.12 531.98 532.12 82.9K
10:02 532.12 532.12 532.04 532.04 91.0K
10:03 532.07 532.07 532.01 532.01 120.9K
10:04 532.04 532.07 532.04 532.04 112.2K
10:05 532.04 532.04 531.93 531.93 81.2K
10:06 531.94 531.94 531.88 531.91 41.5K
10:07 531.92 531.92 531.86 531.86 94.8K
10:08 531.81 531.84 531.77 531.77 51.3K
10:09 531.66 531.66 531.41 531.41 90.8K
10:10 531.43 531.50 531.43 531.48 51.9K
10:11 531.51 531.64 531.51 531.64 34.6K
10:12 531.62 531.62 531.53 531.53 48.6K
10:13 531.31 531.31 531.26 531.28 71.9K
10:14 531.30 531.33 531.28 531.33 44.5K
10:15 531.36 531.37 531.32 531.32 64.3K
10:16 531.32 531.33 531.27 531.27 70.6K
10:17 531.26 531.31 531.25 531.25 110.2K
10:18 531.29 531.35 531.29 531.35 85.2K
10:19 531.33 531.33 531.27 531.27 56.4K
10:20 531.30 531.30 531.29 531.30 105.1K
10:21 531.28 531.32 531.28 531.32 60.5K
10:22 531.35 531.35 531.32 531.35 124.4K
10:23 531.34 531.34 531.27 531.29 59.8K
10:24 531.29 531.30 531.29 531.29 49.1K
10:25 531.29 531.29 531.15 531.15 54.4K
10:26 531.14 531.14 531.07 531.07 49.9K
10:27 531.07 531.16 531.07 531.16 49.8K
10:28 531.14 531.14 531.07 531.07 41.7K
10:29 531.10 531.11 531.09 531.09 39.4K
10:30 531.11 531.22 531.11 531.21 47.0K
10:31 531.28 531.36 531.28 531.33 75.4K
10:32 531.34 531.34 531.27 531.27 76.8K
10:33 531.27 531.33 531.27 531.33 28.2K
10:34 531.35 531.39 531.35 531.39 136.6K
10:35 531.40 531.44 531.37 531.44 34.0K
10:36 531.48 531.48 531.35 531.35 45.5K
10:37 531.35 531.40 531.33 531.40 102.2K
10:38 531.39 531.39 531.36 531.36 46.5K
10:39 531.37 531.39 531.36 531.36 29.3K
10:40 531.34 531.35 531.32 531.32 153.0K
10:41 531.30 531.30 531.21 531.22 44.8K
10:42 531.20 531.20 531.18 531.18 22.5K
10:43 531.21 531.24 531.21 531.24 33.4K
10:44 531.24 531.28 531.24 531.28 26.8K
10:45 531.29 531.29 531.26 531.26 172.4K
10:46 531.25 531.30 531.25 531.27 79.7K
10:47 531.28 531.34 531.28 531.34 29.0K
10:48 531.36 531.43 531.36 531.43 38.8K
10:49 531.42 531.46 531.42 531.46 31.7K
10:50 531.50 531.50 531.45 531.47 38.0K
10:51 531.49 531.59 531.49 531.59 55.5K
10:52 531.66 531.75 531.66 531.75 85.4K
10:53 531.80 531.87 531.80 531.87 40.5K
10:54 531.89 531.97 531.88 531.97 54.1K
10:55 532.00 532.04 532.00 532.00 69.8K
10:56 531.99 532.02 531.99 532.02 105.3K
10:57 532.08 532.20 532.08 532.20 53.7K
10:58 532.21 532.23 532.21 532.23 36.0K
10:59 532.24 532.25 532.23 532.23 32.7K
11:00 532.31 532.36 532.31 532.36 167.2K
11:01 532.36 532.38 532.35 532.38 37.4K
11:02 532.38 532.38 532.32 532.32 34.2K
11:03 532.31 532.31 532.26 532.26 33.9K
11:04 532.26 532.26 532.24 532.25 25.0K
11:05 532.25 532.32 532.25 532.32 13.7K
11:06 532.32 532.34 532.32 532.33 25.6K
11:07 532.35 532.37 532.34 532.37 46.9K
11:08 532.39 532.40 532.38 532.39 50.3K
11:09 532.36 532.36 532.31 532.31 74.3K
11:10 532.31 532.31 532.30 532.31 29.8K
11:11 532.35 532.43 532.35 532.43 43.5K
11:12 532.44 532.51 532.44 532.49 31.2K
11:13 532.44 532.44 532.42 532.42 28.7K
11:14 532.46 532.47 532.46 532.46 33.5K
11:15 532.48 532.59 532.48 532.59 56.1K
11:16 532.60 532.69 532.60 532.68 52.8K
11:17 532.71 532.89 532.71 532.89 45.6K
11:18 532.90 532.90 532.88 532.88 71.3K
11:19 532.89 532.95 532.89 532.95 47.6K
11:20 533.00 533.00 532.98 532.98 35.8K
11:21 532.98 533.00 532.98 533.00 33.8K
11:22 532.97 532.97 532.88 532.89 49.2K
11:23 532.91 532.92 532.89 532.92 36.3K
11:24 532.94 533.03 532.94 533.03 45.5K
11:25 533.01 533.03 533.00 533.00 36.7K
11:26 532.99 532.99 532.93 532.93 42.5K
11:27 532.93 533.00 532.93 533.00 44.7K
11:28 533.00 533.04 533.00 533.01 50.6K
11:29 533.01 533.01 532.96 532.96 43.3K
11:30 532.95 533.08 532.95 533.08 46.8K
11:31 533.05 533.05 532.99 533.00 35.0K
11:32 533.04 533.07 533.04 533.05 23.2K
11:33 533.05 533.10 533.05 533.10 35.1K
11:34 533.14 533.19 533.14 533.19 39.7K
11:35 533.20 533.26 533.20 533.24 47.2K
11:36 533.24 533.27 533.24 533.26 61.5K
11:37 533.27 533.35 533.27 533.35 57.3K
11:38 533.36 533.36 533.35 533.36 41.5K
11:39 533.36 533.37 533.36 533.37 45.5K
11:40 533.42 533.62 533.42 533.62 70.5K
11:41 533.63 533.69 533.63 533.69 66.2K
11:42 533.69 533.70 533.69 533.70 33.7K
11:43 533.72 533.79 533.72 533.79 69.7K
11:44 533.78 533.80 533.78 533.79 32.6K
11:45 533.76 533.77 533.75 533.76 43.7K
11:46 533.78 533.81 533.77 533.81 148.0K
11:47 533.80 533.80 533.79 533.79 20.0K
11:48 533.80 533.80 533.75 533.75 14.8K
11:49 533.74 533.74 533.71 533.71 10.4K
11:50 533.74 533.74 533.71 533.71 178.0K
11:51 533.72 533.74 533.69 533.69 35.5K
11:52 533.70 533.75 533.70 533.75 36.1K
11:53 533.77 533.77 533.75 533.75 1,056.6K
11:54 533.75 533.79 533.75 533.79 109.6K
11:55 533.79 533.79 533.74 533.74 28.6K
11:56 533.74 533.74 533.72 533.73 120.6K
11:57 533.71 533.74 533.71 533.74 39.4K
11:58 533.69 533.74 533.69 533.74 332.6K
11:59 533.74 533.76 533.74 533.76 23.7K
12:00 533.76 533.76 533.72 533.72 25.4K
12:01 533.69 533.71 533.67 533.67 26.2K
12:02 533.67 533.67 533.64 533.64 32.6K
12:03 533.64 533.64 533.53 533.53 34.6K
12:04 533.52 533.52 533.50 533.51 19.5K
12:05 533.54 533.54 533.53 533.53 18.3K
12:06 533.51 533.52 533.50 533.50 34.5K
12:07 533.50 533.50 533.49 533.49 30.7K
12:08 533.49 533.49 533.47 533.47 35.8K
12:09 533.46 533.46 533.43 533.43 40.7K
12:10 533.41 533.42 533.41 533.42 32.3K
12:11 533.42 533.48 533.42 533.48 17.6K
12:12 533.52 533.55 533.52 533.55 31.0K
12:13 533.55 533.55 533.51 533.52 24.1K
12:14 533.53 533.53 533.53 533.53 19.9K
12:15 533.54 533.55 533.53 533.55 28.3K
12:16 533.57 533.61 533.56 533.61 29.0K
12:17 533.62 533.64 533.62 533.62 33.2K
12:18 533.69 533.78 533.69 533.78 37.4K
12:19 533.78 533.83 533.78 533.83 26.3K
12:20 533.83 533.83 533.82 533.82 131.1K
12:21 533.80 533.80 533.75 533.75 24.2K
12:22 533.76 533.78 533.75 533.75 43.1K
12:23 533.76 533.79 533.76 533.77 59.1K
12:24 533.77 533.78 533.69 533.69 35.0K
12:25 533.70 533.71 533.68 533.68 55.2K
12:26 533.69 533.70 533.69 533.69 52.7K
12:27 533.68 533.68 533.60 533.60 19.3K
12:28 533.57 533.58 533.57 533.58 28.8K
12:29 533.58 533.61 533.58 533.61 22.2K
12:30 533.62 533.68 533.62 533.67 61.4K
12:31 533.66 533.73 533.66 533.73 22.2K
12:32 533.75 533.77 533.75 533.77 30.5K
12:33 533.77 533.77 533.75 533.75 33.1K
12:34 533.76 533.80 533.76 533.79 245.9K
12:35 533.78 533.78 533.77 533.78 45.6K
12:36 533.78 533.80 533.78 533.80 36.3K
12:37 533.82 533.82 533.79 533.79 32.8K
12:38 533.80 533.80 533.77 533.77 20.9K
12:39 533.77 533.78 533.76 533.77 21.6K
12:40 533.75 533.75 533.75 533.75 26.5K
12:41 533.75 533.75 533.72 533.72 56.7K
12:42 533.72 533.80 533.72 533.79 37.2K
12:43 533.82 533.82 533.78 533.78 39.8K
12:44 533.76 533.78 533.72 533.72 30.1K
12:45 533.71 533.71 533.67 533.67 26.2K
12:46 533.67 533.70 533.64 533.64 39.7K
12:47 533.64 533.64 533.59 533.59 12.9K
12:48 533.58 533.58 533.57 533.57 28.8K
12:49 533.57 533.61 533.57 533.61 21.4K
12:50 533.62 533.62 533.59 533.59 24.2K
12:51 533.62 533.78 533.62 533.78 59.4K
12:52 533.81 533.93 533.81 533.93 448.0K
12:53 533.95 533.97 533.94 533.96 60.3K
12:54 533.95 533.96 533.95 533.95 18.1K
12:55 533.92 534.11 533.91 533.91 193.3K
12:56 533.92 533.92 533.91 533.91 14.4K
12:57 533.91 533.92 533.90 533.90 121.2K
12:58 533.88 533.88 533.85 533.85 29.6K
12:59 533.83 533.83 533.81 533.82 25.4K
13:00 533.81 533.85 533.81 533.85 38.8K
13:01 533.86 533.89 533.85 533.85 55.4K
13:02 533.88 533.91 533.88 533.90 22.6K
13:03 533.92 533.94 533.92 533.94 34.0K
13:04 533.96 533.98 533.96 533.97 35.3K
13:05 533.98 533.99 533.96 533.99 53.1K
13:06 534.00 534.02 533.99 534.02 28.2K
13:07 534.07 534.07 534.02 534.02 37.9K
13:08 534.01 534.02 533.98 533.98 31.2K
13:09 533.95 533.95 533.92 533.92 30.9K
13:10 533.90 533.91 533.88 533.88 164.0K
13:11 533.87 533.88 533.85 533.88 37.3K
13:12 533.88 533.96 533.88 533.96 52.7K
13:13 533.98 533.98 533.97 533.97 20.0K
13:14 533.95 533.97 533.95 533.96 46.1K
13:15 533.97 533.97 533.91 533.92 46.9K
13:16 533.91 533.91 533.88 533.88 103.8K
13:17 533.88 533.89 533.81 533.81 61.9K
13:18 533.75 533.75 533.72 533.72 29.7K
13:19 533.71 533.71 533.69 533.69 34.2K
13:20 533.68 533.69 533.63 533.63 38.4K
13:21 533.67 533.72 533.67 533.72 44.6K
13:22 533.76 533.79 533.76 533.79 33.0K
13:23 533.85 533.86 533.84 533.86 40.4K
13:24 533.89 533.97 533.89 533.96 65.8K
13:25 534.00 534.07 534.00 534.07 34.8K
13:26 534.09 534.11 534.09 534.09 26.7K
13:27 534.08 534.11 534.08 534.11 17.2K
13:28 534.14 534.16 534.13 534.13 22.6K
13:29 534.12 534.12 534.09 534.10 30.7K
13:30 534.09 534.11 534.08 534.08 26.2K
13:31 534.07 534.09 534.06 534.09 34.5K
13:32 534.11 534.11 534.05 534.05 28.9K
13:33 534.02 534.02 533.95 533.95 45.8K
13:34 533.95 533.95 533.93 533.94 83.4K
13:35 533.94 533.97 533.93 533.93 53.7K
13:36 533.91 533.91 533.89 533.90 31.5K
13:37 533.88 533.88 533.82 533.82 71.5K
13:38 533.80 533.84 533.80 533.83 849.9K
13:39 533.81 533.81 533.78 533.78 41.0K
13:40 533.74 533.74 533.61 533.61 52.4K
13:41 533.61 533.61 533.52 533.53 22.7K
13:42 533.52 533.53 533.52 533.52 52.5K
13:43 533.49 533.56 533.49 533.56 37.5K
13:44 533.57 533.68 533.57 533.68 33.5K
13:45 533.68 533.68 533.67 533.68 140.3K
13:46 533.68 533.77 533.68 533.77 33.5K
13:47 533.76 533.78 533.75 533.78 37.4K
13:48 533.78 533.83 533.78 533.81 47.9K
13:49 533.82 533.84 533.82 533.84 41.6K
13:50 533.84 533.90 533.84 533.90 31.3K
13:51 533.91 533.97 533.89 533.97 51.8K
13:52 533.98 533.99 533.96 533.99 19.5K
13:53 534.00 534.00 533.96 533.96 42.3K
13:54 533.97 534.00 533.97 534.00 12.9K
13:55 534.00 534.02 534.00 534.00 30.8K
13:56 534.05 534.11 534.05 534.11 24.8K
13:57 534.13 534.18 534.13 534.18 59.8K
13:58 534.16 534.18 534.16 534.18 21.4K
13:59 534.15 534.20 534.15 534.19 48.7K
14:00 534.18 534.20 534.18 534.20 38.2K
14:01 534.19 534.20 534.18 534.18 35.0K
14:02 534.17 534.20 534.17 534.20 307.1K
14:03 534.20 534.20 534.19 534.20 30.4K
14:04 534.22 534.22 534.20 534.20 40.4K
14:05 534.21 534.22 534.18 534.22 53.5K
14:06 534.27 534.29 534.24 534.24 39.8K
14:07 534.18 534.18 534.16 534.16 63.0K
14:08 534.17 534.17 534.15 534.15 27.1K
14:09 534.15 534.16 534.15 534.16 29.2K
14:10 534.15 534.16 534.14 534.16 27.0K
14:11 534.17 534.18 534.17 534.17 37.0K
14:12 534.16 534.18 534.16 534.16 25.8K
14:13 534.19 534.21 534.19 534.21 32.4K
14:14 534.20 534.23 534.20 534.23 53.7K
14:15 534.26 534.29 534.26 534.29 50.9K
14:16 534.28 534.28 534.26 534.27 71.6K
14:17 534.26 534.26 534.22 534.25 30.6K
14:18 534.23 534.24 534.20 534.23 45.6K
14:19 534.22 534.25 534.22 534.25 41.8K
14:20 534.27 534.29 534.26 534.26 30.5K
14:21 534.24 534.25 534.18 534.18 38.0K
14:22 534.17 534.19 534.17 534.18 21.9K
14:23 534.16 534.16 534.08 534.08 46.6K
14:24 534.09 534.09 534.03 534.03 34.5K
14:25 534.02 534.02 533.99 533.99 16.1K
14:26 534.03 534.03 534.03 534.03 45.9K
14:27 534.03 534.03 534.01 534.02 35.7K
14:28 534.02 534.04 534.02 534.03 67.3K
14:29 534.04 534.04 533.98 533.98 32.9K
14:30 533.96 533.96 533.95 533.95 29.9K
14:31 533.94 533.94 533.93 533.93 23.3K
14:32 533.92 533.94 533.91 533.94 29.9K
14:33 533.95 533.95 533.93 533.93 27.0K
14:34 533.92 533.92 533.87 533.87 17.3K
14:35 533.87 533.88 533.84 533.84 68.1K
14:36 533.83 533.83 533.81 533.83 19.5K
14:37 533.81 533.81 533.78 533.78 34.9K
14:38 533.77 533.78 533.76 533.78 21.5K
14:39 533.75 533.77 533.71 533.71 48.6K
14:40 533.68 533.68 533.62 533.62 44.2K
14:41 533.62 533.62 533.58 533.58 40.5K
14:42 533.56 533.56 533.43 533.43 32.2K
14:43 533.40 533.45 533.39 533.45 59.7K
14:44 533.44 533.46 533.44 533.44 35.4K
14:45 533.43 533.44 533.41 533.41 41.8K
14:46 533.41 533.48 533.41 533.48 48.3K
14:47 533.48 533.48 533.45 533.45 51.1K
14:48 533.44 533.44 533.39 533.39 38.6K
14:49 533.40 533.40 533.39 533.39 41.4K
14:50 533.37 533.37 533.36 533.36 37.0K
14:51 533.36 533.36 533.34 533.35 31.3K
14:52 533.34 533.34 533.30 533.30 65.4K
14:53 533.29 533.30 533.29 533.30 45.5K
14:54 533.31 533.35 533.31 533.35 42.6K
14:55 533.34 533.34 533.32 533.33 45.9K
14:56 533.35 533.39 533.35 533.39 39.6K
14:57 533.41 533.43 533.41 533.43 62.4K
14:58 533.43 533.49 533.43 533.49 28.4K
14:59 533.47 533.47 533.40 533.40 38.3K
15:00 533.38 533.38 533.35 533.35 43.5K
15:01 533.35 533.35 533.29 533.32 76.4K
15:02 533.32 533.32 533.30 533.30 34.6K
15:03 533.29 533.32 533.29 533.32 54.4K
15:04 533.34 533.35 533.33 533.33 42.1K
15:05 533.32 533.34 533.32 533.32 52.6K
15:06 533.32 533.32 533.24 533.24 72.6K
15:07 533.22 533.22 533.20 533.20 21.1K
15:08 533.19 533.19 533.16 533.19 59.6K
15:09 533.22 533.26 533.22 533.26 45.5K
15:10 533.30 533.34 533.30 533.33 72.2K
15:11 533.33 533.34 533.29 533.29 74.0K
15:12 533.27 533.27 533.26 533.26 29.7K
15:13 533.25 533.25 533.23 533.24 35.9K
15:14 533.21 533.21 533.19 533.19 49.0K
15:15 533.15 533.15 533.10 533.11 59.1K
15:16 533.10 533.14 533.10 533.14 33.4K
15:17 533.15 533.15 533.14 533.14 38.2K
15:18 533.13 533.13 533.12 533.12 52.0K
15:19 533.11 533.11 533.10 533.10 43.0K
15:20 533.08 533.08 532.94 532.94 86.8K
15:21 532.93 532.93 532.87 532.87 81.0K
15:22 532.87 532.87 532.84 532.85 112.7K
15:23 532.83 532.83 532.79 532.79 45.2K
15:24 532.84 532.89 532.84 532.86 64.4K
15:25 532.87 532.87 532.81 532.81 62.0K
15:26 532.80 532.84 532.80 532.84 49.8K
15:27 532.83 532.83 532.79 532.79 56.9K
15:28 532.78 532.78 532.78 532.78 50.1K
15:29 532.74 532.75 532.70 532.70 47.3K
15:30 532.67 532.71 532.67 532.69 93.4K
15:31 532.66 532.66 532.59 532.59 67.9K
15:32 532.57 532.57 532.53 532.53 94.4K
15:33 532.52 532.61 532.52 532.61 113.4K
15:34 532.61 532.66 532.61 532.66 66.3K
15:35 532.67 532.68 532.65 532.65 50.6K
15:36 532.64 532.65 532.63 532.63 44.6K
15:37 532.62 532.67 532.62 532.63 65.6K
15:38 532.61 532.64 532.60 532.64 60.7K
15:39 532.62 532.66 532.62 532.66 71.1K
15:40 532.67 532.75 532.66 532.75 165.7K
15:41 532.76 532.76 532.67 532.67 105.0K
15:42 532.64 532.64 532.57 532.57 70.6K
15:43 532.55 532.56 532.55 532.56 75.6K
15:44 532.55 532.58 532.55 532.58 46.7K
15:45 532.60 532.62 532.60 532.61 82.0K
15:46 532.60 532.61 532.58 532.58 73.1K
15:47 532.57 532.58 532.53 532.53 79.6K
15:48 532.51 532.51 532.48 532.51 88.7K
15:49 532.53 532.61 532.53 532.61 93.6K
15:50 532.66 532.77 532.66 532.68 604.0K
15:51 532.70 532.71 532.70 532.71 242.8K
15:52 532.69 532.72 532.69 532.72 193.6K
15:53 532.74 532.76 532.74 532.76 291.8K
15:54 532.78 532.78 532.74 532.74 244.7K
15:55 532.73 532.73 532.63 532.63 350.5K
15:56 532.56 532.60 532.56 532.60 481.6K
15:57 532.62 532.63 532.60 532.60 297.4K
15:58 532.59 532.62 532.59 532.62 376.0K
15:59 532.61 532.68 532.60 532.68 729.0K
16:00 532.69 532.69 532.69 532.69 34,397.4K
16:01 532.69 532.69 532.69 532.69 49.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし