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
09:30 533.68 533.68 532.92 532.93 1,996.0K
09:31 532.99 532.99 532.79 532.84 83.8K
09:32 532.74 533.22 532.74 533.22 91.8K
09:33 533.16 533.16 533.04 533.04 138.4K
09:34 532.95 532.97 532.95 532.97 174.6K
09:35 532.83 532.83 532.58 532.64 160.2K
09:36 532.66 532.67 532.36 532.36 174.0K
09:37 532.29 532.37 532.29 532.33 151.7K
09:38 532.34 532.48 532.34 532.48 142.8K
09:39 532.48 532.48 532.41 532.41 155.8K
09:40 532.46 532.57 532.46 532.52 67.4K
09:41 532.50 532.52 532.41 532.52 77.5K
09:42 532.53 532.60 532.53 532.60 71.9K
09:43 532.67 532.75 532.66 532.75 48.9K
09:44 532.67 532.83 532.67 532.83 44.4K
09:45 532.95 532.95 532.74 532.75 97.9K
09:46 532.65 532.65 532.59 532.59 82.5K
09:47 532.54 532.54 532.47 532.52 63.4K
09:48 532.56 532.63 532.56 532.60 107.9K
09:49 532.61 532.61 532.33 532.39 135.2K
09:50 532.37 532.41 532.37 532.38 62.3K
09:51 532.35 532.43 532.35 532.43 104.9K
09:52 532.38 532.59 532.38 532.59 96.4K
09:53 532.60 532.70 532.60 532.70 66.0K
09:54 532.74 532.74 532.62 532.62 101.0K
09:55 532.47 532.54 532.47 532.54 80.0K
09:56 532.58 532.58 532.55 532.55 78.2K
09:57 532.58 532.76 532.58 532.76 75.5K
09:58 532.78 532.81 532.77 532.79 102.9K
09:59 532.76 532.77 532.76 532.77 71.8K
10:00 532.82 532.96 532.82 532.96 109.7K
10:01 532.94 532.94 532.92 532.93 58.3K
10:02 532.83 532.83 532.77 532.82 84.2K
10:03 532.79 532.79 532.61 532.61 72.5K
10:04 532.62 532.62 532.54 532.54 64.9K
10:05 532.53 532.57 532.51 532.57 70.6K
10:06 532.62 532.62 532.54 532.54 181.9K
10:07 532.55 532.67 532.55 532.67 55.3K
10:08 532.69 532.69 532.62 532.62 68.1K
10:09 532.52 532.55 532.50 532.55 54.8K
10:10 532.64 532.81 532.64 532.81 70.9K
10:11 532.85 532.93 532.85 532.93 55.7K
10:12 532.97 533.07 532.97 533.05 48.7K
10:13 533.07 533.07 532.91 532.91 72.1K
10:14 532.93 532.93 532.89 532.89 75.9K
10:15 532.89 532.90 532.84 532.84 63.7K
10:16 532.81 532.81 532.79 532.80 53.9K
10:17 532.74 532.74 532.72 532.72 73.3K
10:18 532.70 532.70 532.66 532.66 69.7K
10:19 532.61 532.61 532.58 532.58 64.2K
10:20 532.55 532.55 532.53 532.53 40.9K
10:21 532.55 532.55 532.39 532.41 73.4K
10:22 532.40 532.40 532.32 532.32 61.0K
10:23 532.26 532.26 532.20 532.21 89.1K
10:24 532.21 532.21 532.07 532.07 99.1K
10:25 532.05 532.05 532.03 532.03 59.8K
10:26 532.02 532.04 532.01 532.04 46.2K
10:27 532.03 532.07 532.03 532.07 40.3K
10:28 532.10 532.14 532.10 532.14 40.0K
10:29 532.10 532.17 532.10 532.17 33.6K
10:30 532.19 532.32 532.19 532.32 68.3K
10:31 532.28 532.28 532.22 532.22 40.7K
10:32 532.24 532.24 532.22 532.22 25.9K
10:33 532.23 532.23 532.08 532.08 71.4K
10:34 532.07 532.07 532.02 532.02 98.2K
10:35 531.98 531.98 531.89 531.89 61.4K
10:36 531.86 531.86 531.82 531.82 43.0K
10:37 531.85 531.86 531.81 531.81 59.7K
10:38 531.82 531.84 531.81 531.84 23.2K
10:39 531.83 531.83 531.74 531.75 52.7K
10:40 531.76 531.77 531.73 531.73 75.8K
10:41 531.77 531.77 531.75 531.75 71.7K
10:42 531.70 531.70 531.66 531.66 56.5K
10:43 531.67 531.71 531.67 531.71 35.0K
10:44 531.70 531.71 531.70 531.71 46.5K
10:45 531.70 531.71 531.69 531.69 42.7K
10:46 531.70 531.70 531.67 531.68 48.0K
10:47 531.69 531.70 531.68 531.69 51.5K
10:48 531.62 531.64 531.60 531.60 86.7K
10:49 531.61 531.61 531.59 531.60 60.1K
10:50 531.61 531.65 531.59 531.65 95.3K
10:51 531.68 531.68 531.66 531.67 48.8K
10:52 531.65 531.73 531.65 531.73 29.0K
10:53 531.77 531.88 531.77 531.88 56.6K
10:54 531.88 531.90 531.87 531.90 87.9K
10:55 531.90 531.97 531.90 531.97 108.6K
10:56 531.96 531.96 531.93 531.93 21.9K
10:57 531.95 531.95 531.74 531.74 63.7K
10:58 531.76 531.76 531.72 531.73 48.0K
10:59 531.67 531.67 531.64 531.64 64.5K
11:00 531.62 531.62 531.58 531.58 47.0K
11:01 531.54 531.57 531.52 531.57 64.5K
11:02 531.57 531.57 531.54 531.56 58.1K
11:03 531.55 531.59 531.55 531.58 38.5K
11:04 531.61 531.70 531.61 531.70 46.6K
11:05 531.76 531.83 531.76 531.82 43.8K
11:06 531.83 531.84 531.80 531.84 30.4K
11:07 531.86 531.90 531.86 531.90 30.5K
11:08 531.91 531.96 531.91 531.96 110.8K
11:09 531.99 531.99 531.97 531.97 41.5K
11:10 531.97 531.98 531.97 531.98 31.4K
11:11 531.99 532.00 531.99 532.00 50.7K
11:12 531.99 532.00 531.99 532.00 53.1K
11:13 532.00 532.01 531.95 531.95 48.4K
11:14 531.97 532.07 531.97 532.07 64.0K
11:15 532.07 532.09 532.07 532.09 35.2K
11:16 532.06 532.06 532.00 532.00 61.4K
11:17 532.00 532.02 532.00 532.02 47.2K
11:18 532.04 532.09 532.04 532.09 28.5K
11:19 532.09 532.11 532.07 532.08 33.1K
11:20 532.06 532.06 531.96 531.96 49.1K
11:21 531.93 531.93 531.86 531.86 69.9K
11:22 531.82 531.82 531.79 531.79 47.2K
11:23 531.81 531.84 531.78 531.84 54.2K
11:24 531.83 531.87 531.83 531.87 24.5K
11:25 531.88 531.88 531.84 531.84 41.7K
11:26 531.86 531.86 531.82 531.82 59.5K
11:27 531.82 531.87 531.81 531.87 43.7K
11:28 531.86 531.87 531.86 531.87 43.6K
11:29 531.88 531.88 531.85 531.85 46.9K
11:30 531.86 531.88 531.86 531.87 37.7K
11:31 531.88 531.88 531.80 531.80 54.0K
11:32 531.81 531.81 531.79 531.79 20.7K
11:33 531.79 531.79 531.78 531.78 44.2K
11:34 531.79 531.86 531.79 531.86 37.8K
11:35 531.87 531.88 531.86 531.86 47.7K
11:36 531.88 532.04 531.88 532.04 60.6K
11:37 532.04 532.05 532.04 532.05 27.8K
11:38 532.05 532.08 532.05 532.05 45.7K
11:39 532.08 532.08 532.06 532.07 55.4K
11:40 532.08 532.08 532.06 532.06 45.7K
11:41 532.05 532.12 532.05 532.10 41.3K
11:42 532.11 532.11 532.10 532.10 39.6K
11:43 532.15 532.18 532.15 532.16 55.3K
11:44 532.16 532.22 532.16 532.22 31.5K
11:45 532.23 532.25 532.23 532.25 71.8K
11:46 532.22 532.22 532.16 532.16 58.7K
11:47 532.15 532.15 532.09 532.09 31.9K
11:48 532.09 532.11 532.09 532.09 38.2K
11:49 532.06 532.06 532.06 532.06 61.5K
11:50 532.07 532.09 532.04 532.04 45.8K
11:51 531.98 531.98 531.93 531.98 161.1K
11:52 532.02 532.10 532.02 532.10 39.7K
11:53 532.14 532.16 532.12 532.12 47.6K
11:54 532.10 532.14 532.08 532.14 36.2K
11:55 532.13 532.13 532.06 532.06 63.6K
11:56 532.02 532.04 531.99 532.04 84.4K
11:57 532.02 532.03 532.00 532.00 25.0K
11:58 532.00 532.00 531.98 531.99 39.1K
11:59 532.02 532.04 532.02 532.04 47.6K
12:00 532.05 532.07 532.05 532.05 39.6K
12:01 532.08 532.18 532.08 532.18 50.2K
12:02 532.27 532.41 532.27 532.41 69.8K
12:03 532.42 532.45 532.42 532.45 32.1K
12:04 532.50 532.57 532.50 532.53 106.2K
12:05 532.53 532.53 532.52 532.53 35.6K
12:06 532.53 532.53 532.47 532.47 62.0K
12:07 532.47 532.49 532.47 532.49 27.2K
12:08 532.49 532.52 532.49 532.52 23.9K
12:09 532.50 532.50 532.33 532.33 96.4K
12:10 532.34 532.43 532.34 532.43 62.6K
12:11 532.44 532.47 532.44 532.47 11.4K
12:12 532.46 532.46 532.45 532.45 19.9K
12:13 532.45 532.48 532.45 532.46 29.5K
12:14 532.44 532.44 532.41 532.43 46.7K
12:15 532.43 532.45 532.42 532.45 14.9K
12:16 532.44 532.44 532.39 532.39 21.5K
12:17 532.40 532.45 532.40 532.44 46.4K
12:18 532.44 532.48 532.44 532.45 46.3K
12:19 532.45 532.47 532.45 532.46 38.7K
12:20 532.47 532.49 532.44 532.44 32.4K
12:21 532.44 532.44 532.39 532.39 38.4K
12:22 532.35 532.37 532.35 532.37 34.0K
12:23 532.37 532.40 532.37 532.40 41.5K
12:24 532.42 532.48 532.42 532.47 37.4K
12:25 532.45 532.48 532.45 532.48 32.8K
12:26 532.48 532.48 532.44 532.46 40.9K
12:27 532.46 532.49 532.46 532.49 37.4K
12:28 532.48 532.52 532.47 532.52 61.6K
12:29 532.53 532.58 532.53 532.56 50.5K
12:30 532.55 532.55 532.52 532.52 67.9K
12:31 532.50 532.50 532.45 532.45 40.3K
12:32 532.44 532.46 532.44 532.46 39.6K
12:33 532.46 532.50 532.46 532.50 32.7K
12:34 532.51 532.54 532.51 532.54 27.3K
12:35 532.54 532.55 532.53 532.55 34.7K
12:36 532.55 532.55 532.52 532.52 31.1K
12:37 532.52 532.52 532.42 532.42 30.6K
12:38 532.42 532.44 532.42 532.43 27.3K
12:39 532.43 532.44 532.41 532.41 39.7K
12:40 532.40 532.41 532.40 532.41 23.8K
12:41 532.41 532.42 532.41 532.42 24.6K
12:42 532.42 532.43 532.42 532.42 32.8K
12:43 532.42 532.50 532.42 532.50 57.9K
12:44 532.51 532.51 532.49 532.51 29.2K
12:45 532.32 532.35 532.32 532.34 120.8K
12:46 532.33 532.46 532.33 532.46 35.1K
12:47 532.48 532.54 532.48 532.54 48.0K
12:48 532.55 532.56 532.55 532.55 22.1K
12:49 532.55 532.56 532.48 532.49 51.5K
12:50 532.50 532.50 532.48 532.48 27.1K
12:51 532.51 532.52 532.49 532.52 24.1K
12:52 532.51 532.52 532.42 532.42 57.6K
12:53 532.40 532.40 532.37 532.37 62.5K
12:54 532.36 532.39 532.36 532.39 31.2K
12:55 532.46 532.47 532.42 532.44 46.8K
12:56 532.42 532.42 532.35 532.35 48.3K
12:57 532.35 532.35 532.22 532.22 75.4K
12:58 532.15 532.15 532.05 532.05 93.3K
12:59 532.03 532.03 531.88 531.90 72.3K
13:00 531.91 531.93 531.90 531.91 34.0K
13:01 531.92 531.95 531.92 531.95 54.2K
13:02 531.97 532.09 531.97 532.09 55.1K
13:03 532.10 532.15 532.10 532.15 37.4K
13:04 532.20 532.24 532.20 532.24 62.4K
13:05 532.23 532.23 532.16 532.16 49.9K
13:06 532.14 532.15 532.12 532.14 44.4K
13:07 532.14 532.15 532.13 532.15 27.5K
13:08 532.15 532.20 532.15 532.20 44.9K
13:09 532.20 532.20 532.16 532.16 134.7K
13:10 532.19 532.19 532.17 532.17 54.4K
13:11 532.17 532.17 532.12 532.12 32.5K
13:12 532.12 532.13 532.12 532.13 16.4K
13:13 532.13 532.16 532.13 532.16 36.7K
13:14 532.12 532.14 532.12 532.13 22.9K
13:15 532.11 532.13 532.11 532.11 21.8K
13:16 532.12 532.12 532.06 532.06 34.9K
13:17 532.02 532.02 531.98 531.98 38.0K
13:18 531.96 531.96 531.92 531.93 27.8K
13:19 531.98 531.98 531.93 531.93 60.2K
13:20 531.92 531.92 531.88 531.88 29.0K
13:21 531.86 531.86 531.81 531.81 47.2K
13:22 531.80 531.80 531.78 531.79 19.3K
13:23 531.77 531.77 531.73 531.73 29.9K
13:24 531.74 531.75 531.74 531.74 28.3K
13:25 531.74 531.74 531.70 531.74 91.1K
13:26 531.77 531.77 531.69 531.69 44.7K
13:27 531.71 531.71 531.67 531.67 37.1K
13:28 531.65 531.65 531.48 531.48 67.3K
13:29 531.47 531.47 531.34 531.34 55.0K
13:30 531.36 531.36 531.24 531.24 46.2K
13:31 531.21 531.21 531.19 531.21 59.9K
13:32 531.22 531.24 531.22 531.22 30.4K
13:33 531.25 531.25 531.22 531.22 29.2K
13:34 531.17 531.17 531.17 531.17 53.7K
13:35 531.14 531.23 531.14 531.23 69.5K
13:36 531.24 531.31 531.24 531.28 44.0K
13:37 531.26 531.28 531.26 531.27 27.7K
13:38 531.28 531.30 531.28 531.30 29.4K
13:39 531.31 531.32 531.29 531.30 60.5K
13:40 531.32 531.37 531.32 531.37 47.2K
13:41 531.38 531.45 531.38 531.42 66.5K
13:42 531.42 531.43 531.38 531.38 58.1K
13:43 531.37 531.37 531.35 531.35 39.3K
13:44 531.35 531.35 531.15 531.15 161.5K
13:45 531.15 531.15 531.13 531.14 43.4K
13:46 531.11 531.11 530.95 530.96 124.3K
13:47 530.98 530.99 530.98 530.99 86.1K
13:48 530.99 530.99 530.99 530.99 45.9K
13:49 530.98 530.98 530.92 530.95 88.4K
13:50 530.96 530.97 530.95 530.97 43.7K
13:51 530.99 530.99 530.89 530.90 82.3K
13:52 530.87 530.90 530.87 530.90 40.7K
13:53 530.90 531.07 530.90 531.07 65.6K
13:54 531.07 531.09 531.07 531.09 30.8K
13:55 531.08 531.17 531.08 531.17 56.8K
13:56 531.17 531.26 531.17 531.26 33.9K
13:57 531.35 531.36 531.34 531.34 44.2K
13:58 531.35 531.36 531.33 531.33 53.3K
13:59 531.34 531.35 531.34 531.34 35.0K
14:00 531.33 531.33 531.18 531.18 78.8K
14:01 531.19 531.19 531.14 531.16 32.6K
14:02 531.15 531.22 531.15 531.22 42.6K
14:03 531.23 531.24 531.23 531.23 30.7K
14:04 531.23 531.24 531.22 531.22 44.1K
14:05 531.25 531.25 531.23 531.23 40.1K
14:06 531.24 531.27 531.20 531.21 57.1K
14:07 531.22 531.22 531.19 531.20 40.5K
14:08 531.19 531.21 531.19 531.21 135.8K
14:09 531.20 531.21 531.18 531.21 46.4K
14:10 531.23 531.36 531.23 531.36 41.9K
14:11 531.35 531.38 531.35 531.38 33.9K
14:12 531.38 531.40 531.38 531.40 36.2K
14:13 531.37 531.39 531.37 531.39 62.5K
14:14 531.38 531.40 531.36 531.36 43.0K
14:15 531.38 531.44 531.38 531.44 88.9K
14:16 531.45 531.48 531.44 531.48 66.6K
14:17 531.52 531.53 531.50 531.53 103.9K
14:18 531.55 531.55 531.46 531.46 71.9K
14:19 531.47 531.47 531.38 531.38 56.4K
14:20 531.39 531.40 531.39 531.39 34.3K
14:21 531.41 531.47 531.41 531.47 45.0K
14:22 531.49 531.49 531.43 531.43 74.3K
14:23 531.42 531.42 531.33 531.33 52.2K
14:24 531.33 531.36 531.32 531.36 31.8K
14:25 531.34 531.34 531.31 531.34 46.4K
14:26 531.34 531.34 531.30 531.30 45.7K
14:27 531.29 531.29 531.25 531.27 34.3K
14:28 531.28 531.30 531.28 531.30 28.8K
14:29 531.34 531.36 531.33 531.36 36.4K
14:30 531.35 531.38 531.35 531.37 30.9K
14:31 531.35 531.36 531.35 531.36 34.2K
14:32 531.36 531.36 531.30 531.30 36.1K
14:33 531.27 531.27 531.23 531.23 170.8K
14:34 531.21 531.29 531.21 531.29 67.9K
14:35 531.32 531.34 531.32 531.33 46.6K
14:36 531.34 531.35 531.34 531.34 36.2K
14:37 531.29 531.29 531.23 531.23 51.5K
14:38 531.24 531.26 531.24 531.25 53.8K
14:39 531.24 531.24 531.12 531.12 114.3K
14:40 531.12 531.13 531.04 531.05 93.1K
14:41 531.04 531.09 531.04 531.07 72.6K
14:42 531.04 531.04 531.00 531.01 45.1K
14:43 531.02 531.06 531.02 531.05 52.0K
14:44 531.02 531.02 530.95 530.95 101.2K
14:45 530.99 530.99 530.95 530.97 60.4K
14:46 531.00 531.01 530.99 531.01 143.2K
14:47 531.03 531.03 530.99 531.00 79.2K
14:48 530.99 531.00 530.96 531.00 74.0K
14:49 531.00 531.01 531.00 531.00 47.8K
14:50 530.94 530.94 530.92 530.93 56.0K
14:51 530.91 530.95 530.91 530.95 48.8K
14:52 530.95 530.95 530.93 530.93 47.8K
14:53 530.92 530.96 530.92 530.96 32.1K
14:54 531.00 531.00 530.97 530.97 60.2K
14:55 531.00 531.07 531.00 531.07 82.7K
14:56 531.11 531.42 531.11 531.42 93.0K
14:57 531.43 531.46 531.43 531.46 60.3K
14:58 531.48 531.50 531.48 531.50 71.0K
14:59 531.50 531.56 531.50 531.56 62.5K
15:00 531.57 531.58 531.56 531.56 47.2K
15:01 531.52 531.52 531.50 531.50 63.3K
15:02 531.49 531.51 531.46 531.51 71.0K
15:03 531.50 531.51 531.48 531.51 63.7K
15:04 531.51 531.51 531.50 531.51 35.7K
15:05 531.50 531.50 531.48 531.48 53.4K
15:06 531.48 531.49 531.48 531.48 67.7K
15:07 531.53 531.56 531.53 531.56 52.2K
15:08 531.59 531.61 531.59 531.61 38.6K
15:09 531.65 531.68 531.64 531.64 146.4K
15:10 531.64 531.64 531.58 531.58 48.0K
15:11 531.58 531.65 531.58 531.65 59.3K
15:12 531.65 531.67 531.65 531.67 38.3K
15:13 531.63 531.63 531.58 531.58 38.1K
15:14 531.57 531.57 531.53 531.53 47.5K
15:15 531.57 531.62 531.57 531.62 62.9K
15:16 531.62 531.63 531.59 531.60 55.2K
15:17 531.58 531.63 531.58 531.63 44.1K
15:18 531.61 531.66 531.61 531.65 79.4K
15:19 531.66 531.68 531.65 531.66 56.3K
15:20 531.67 531.71 531.67 531.71 55.0K
15:21 531.74 531.81 531.74 531.81 90.1K
15:22 531.85 531.95 531.85 531.95 81.7K
15:23 531.96 531.99 531.96 531.99 49.7K
15:24 532.00 532.00 531.98 531.99 79.2K
15:25 531.99 531.99 531.93 531.93 59.4K
15:26 531.93 531.93 531.90 531.92 74.0K
15:27 531.96 531.96 531.95 531.95 95.7K
15:28 531.96 531.98 531.96 531.98 56.3K
15:29 532.02 532.06 532.02 532.06 78.6K
15:30 532.08 532.08 532.07 532.08 80.8K
15:31 532.08 532.10 532.08 532.09 78.0K
15:32 532.11 532.21 532.11 532.21 81.5K
15:33 532.21 532.25 532.21 532.25 67.1K
15:34 532.27 532.36 532.27 532.36 77.3K
15:35 532.38 532.40 532.37 532.37 91.0K
15:36 532.36 532.39 532.36 532.39 116.8K
15:37 532.38 532.42 532.38 532.42 57.9K
15:38 532.42 532.44 532.40 532.40 81.1K
15:39 532.41 532.42 532.37 532.37 96.0K
15:40 532.36 532.36 532.30 532.32 92.2K
15:41 532.26 532.26 532.21 532.21 103.6K
15:42 532.21 532.21 532.16 532.16 92.9K
15:43 532.16 532.18 532.15 532.18 92.3K
15:44 532.20 532.20 532.19 532.20 121.1K
15:45 532.20 532.26 532.19 532.26 133.5K
15:46 532.27 532.27 532.23 532.23 104.8K
15:47 532.25 532.27 532.25 532.27 81.4K
15:48 532.29 532.33 532.29 532.32 115.2K
15:49 532.31 532.31 532.26 532.26 141.7K
15:50 532.36 532.36 532.26 532.30 545.1K
15:51 532.31 532.31 532.26 532.26 206.4K
15:52 532.21 532.25 532.21 532.22 186.6K
15:53 532.24 532.29 532.24 532.29 191.0K
15:54 532.28 532.28 532.21 532.23 230.0K
15:55 532.18 532.26 532.08 532.26 513.7K
15:56 532.43 532.46 532.43 532.46 782.1K
15:57 532.49 532.58 532.49 532.58 352.6K
15:58 532.58 532.58 532.49 532.54 448.0K
15:59 532.56 532.63 532.56 532.58 618.3K
16:00 532.62 532.65 532.62 532.65 32,214.9K
16:01 532.65 532.65 532.65 532.65 55.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし