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
09:30 534.53 535.80 534.53 535.80 23,077.1K
09:31 535.63 535.77 535.63 535.70 227.4K
09:32 535.67 535.95 535.67 535.93 289.8K
09:33 535.84 535.84 535.66 535.66 289.5K
09:34 535.68 535.72 535.65 535.72 125.9K
09:35 535.61 535.61 535.42 535.53 140.4K
09:36 535.71 535.71 535.56 535.56 143.9K
09:37 535.50 535.50 535.30 535.50 128.6K
09:38 535.48 535.67 535.48 535.67 99.8K
09:39 535.70 535.70 535.51 535.51 154.5K
09:40 535.52 535.59 535.52 535.59 125.4K
09:41 535.63 535.63 535.43 535.43 109.7K
09:42 535.39 535.39 535.10 535.10 136.7K
09:43 535.09 535.23 535.09 535.23 77.1K
09:44 535.25 535.25 535.18 535.23 80.7K
09:45 535.25 535.25 535.14 535.14 115.3K
09:46 535.07 535.07 534.91 534.91 129.2K
09:47 534.86 534.87 534.82 534.82 98.4K
09:48 534.82 534.82 534.71 534.71 328.5K
09:49 534.61 534.61 534.37 534.37 110.9K
09:50 534.26 534.26 533.86 533.92 162.7K
09:51 534.04 534.16 534.04 534.15 94.1K
09:52 534.06 534.12 534.06 534.12 76.7K
09:53 534.12 534.15 534.09 534.12 61.3K
09:54 534.11 534.18 534.11 534.11 77.5K
09:55 534.18 534.18 534.14 534.16 88.7K
09:56 534.14 534.25 534.14 534.25 63.7K
09:57 534.26 534.26 534.18 534.18 66.3K
09:58 534.27 534.34 534.24 534.26 102.4K
09:59 534.26 534.26 534.08 534.09 131.0K
10:00 534.10 534.25 534.10 534.25 79.6K
10:01 534.37 534.66 534.37 534.66 69.0K
10:02 534.75 534.82 534.75 534.76 108.6K
10:03 534.72 534.74 534.67 534.74 138.2K
10:04 534.76 534.84 534.76 534.84 68.5K
10:05 534.90 534.90 534.81 534.86 136.6K
10:06 534.89 534.96 534.89 534.96 44.7K
10:07 534.98 535.08 534.98 535.03 61.6K
10:08 535.01 535.02 534.98 535.02 57.9K
10:09 535.08 535.24 535.08 535.18 115.9K
10:10 535.21 535.23 535.19 535.23 49.9K
10:11 535.26 535.29 535.22 535.22 77.0K
10:12 535.25 535.32 535.25 535.32 43.5K
10:13 535.35 535.39 535.33 535.39 59.2K
10:14 535.38 535.53 535.38 535.53 49.8K
10:15 535.55 535.64 535.55 535.64 71.3K
10:16 535.68 535.88 535.68 535.88 78.0K
10:17 535.86 535.97 535.86 535.97 47.0K
10:18 535.95 536.06 535.95 536.06 51.4K
10:19 536.07 536.07 536.05 536.07 43.6K
10:20 536.09 536.09 536.02 536.05 33.1K
10:21 536.11 536.20 536.11 536.20 41.7K
10:22 536.06 536.06 535.93 535.94 66.5K
10:23 535.91 535.91 535.75 535.76 49.2K
10:24 535.74 535.74 535.53 535.53 78.0K
10:25 535.45 535.45 535.30 535.33 58.2K
10:26 535.35 535.35 535.17 535.17 67.3K
10:27 535.16 535.18 535.14 535.14 34.4K
10:28 535.16 535.20 535.14 535.20 49.1K
10:29 535.22 535.22 535.04 535.04 57.9K
10:30 534.98 535.01 534.98 534.98 118.0K
10:31 535.02 535.16 535.02 535.15 103.2K
10:32 535.19 535.27 535.19 535.24 70.9K
10:33 535.19 535.26 535.19 535.21 68.1K
10:34 535.25 535.25 535.21 535.23 57.6K
10:35 535.28 535.28 535.23 535.23 45.9K
10:36 535.22 535.22 535.15 535.15 35.3K
10:37 535.15 535.17 535.13 535.13 33.3K
10:38 535.14 535.14 535.08 535.08 83.5K
10:39 534.98 534.98 534.94 534.96 43.6K
10:40 534.95 534.95 534.70 534.70 105.0K
10:41 534.57 534.57 534.31 534.31 114.1K
10:42 534.31 534.31 534.27 534.27 70.2K
10:43 534.19 534.29 534.19 534.24 65.3K
10:44 534.24 534.34 534.24 534.34 47.9K
10:45 534.46 534.46 534.34 534.34 48.8K
10:46 534.30 534.30 534.18 534.18 47.5K
10:47 534.23 534.23 534.11 534.11 50.9K
10:48 534.11 534.12 534.03 534.03 103.8K
10:49 533.99 534.01 533.99 533.99 38.3K
10:50 534.04 534.04 533.88 533.88 95.1K
10:51 533.88 533.94 533.87 533.93 75.2K
10:52 533.95 533.99 533.93 533.94 63.9K
10:53 533.93 534.01 533.93 534.01 42.8K
10:54 534.00 534.06 534.00 534.06 61.1K
10:55 534.08 534.14 534.08 534.14 25.7K
10:56 534.17 534.17 534.15 534.17 52.7K
10:57 534.20 534.24 534.20 534.20 34.4K
10:58 534.19 534.33 534.19 534.33 57.2K
10:59 534.28 534.28 534.18 534.18 39.0K
11:00 534.18 534.18 534.09 534.09 49.6K
11:01 534.09 534.13 534.08 534.13 53.8K
11:02 534.12 534.14 534.12 534.12 33.5K
11:03 534.15 534.23 534.15 534.23 40.2K
11:04 534.22 534.26 534.22 534.26 48.5K
11:05 534.28 534.33 534.27 534.33 79.0K
11:06 534.35 534.36 534.34 534.36 28.7K
11:07 534.37 534.42 534.37 534.42 31.3K
11:08 534.43 534.45 534.41 534.41 23.4K
11:09 534.36 534.37 534.34 534.34 33.3K
11:10 534.34 534.43 534.34 534.43 33.5K
11:11 534.50 534.55 534.50 534.55 45.5K
11:12 534.54 534.55 534.49 534.50 37.4K
11:13 534.49 534.56 534.49 534.56 50.7K
11:14 534.57 534.57 534.51 534.52 48.4K
11:15 534.56 534.56 534.53 534.55 30.2K
11:16 534.51 534.63 534.51 534.63 59.8K
11:17 534.64 534.65 534.64 534.65 17.5K
11:18 534.68 534.71 534.67 534.67 37.2K
11:19 534.67 534.67 534.64 534.64 16.5K
11:20 534.64 534.70 534.63 534.70 54.6K
11:21 534.70 534.70 534.65 534.66 36.0K
11:22 534.72 534.72 534.64 534.64 80.2K
11:23 534.62 534.64 534.62 534.63 42.2K
11:24 534.65 534.70 534.65 534.69 48.7K
11:25 534.67 534.68 534.66 534.67 30.9K
11:26 534.67 534.71 534.67 534.71 28.6K
11:27 534.70 534.71 534.70 534.71 42.2K
11:28 534.69 534.69 534.60 534.62 44.5K
11:29 534.63 534.63 534.57 534.57 25.5K
11:30 534.54 534.54 534.50 534.51 51.7K
11:31 534.52 534.57 534.52 534.57 33.1K
11:32 534.56 534.56 534.52 534.52 144.5K
11:33 534.50 534.50 534.43 534.43 59.0K
11:34 534.42 534.43 534.38 534.38 34.9K
11:35 534.39 534.39 534.32 534.32 42.8K
11:36 534.29 534.29 534.20 534.20 60.3K
11:37 534.20 534.22 534.20 534.21 49.0K
11:38 534.26 534.32 534.26 534.32 34.9K
11:39 534.33 534.42 534.33 534.42 36.3K
11:40 534.48 534.53 534.48 534.53 43.8K
11:41 534.54 534.59 534.54 534.59 24.4K
11:42 534.60 534.60 534.57 534.57 23.6K
11:43 534.56 534.58 534.54 534.58 21.2K
11:44 534.57 534.59 534.57 534.58 22.5K
11:45 534.63 534.63 534.58 534.59 27.0K
11:46 534.57 534.57 534.52 534.52 27.1K
11:47 534.50 534.54 534.49 534.54 31.5K
11:48 534.55 534.55 534.54 534.55 26.9K
11:49 534.61 534.65 534.61 534.64 39.9K
11:50 534.65 534.65 534.57 534.57 44.1K
11:51 534.52 534.52 534.49 534.50 35.4K
11:52 534.45 534.48 534.44 534.48 41.1K
11:53 534.48 534.48 534.45 534.47 26.2K
11:54 534.50 534.50 534.43 534.43 34.0K
11:55 534.28 534.28 534.20 534.20 57.6K
11:56 534.18 534.18 534.15 534.15 26.5K
11:57 534.15 534.15 534.13 534.13 21.1K
11:58 534.07 534.07 534.02 534.02 35.5K
11:59 534.04 534.04 533.99 533.99 30.9K
12:00 533.97 533.97 533.93 533.93 32.1K
12:01 533.91 533.93 533.89 533.89 22.6K
12:02 533.88 533.90 533.88 533.90 16.9K
12:03 533.88 533.88 533.85 533.85 58.0K
12:04 533.84 533.87 533.84 533.87 164.4K
12:05 533.87 533.88 533.87 533.88 51.8K
12:06 533.85 533.87 533.84 533.87 32.8K
12:07 533.88 533.92 533.88 533.92 23.6K
12:08 533.93 533.95 533.93 533.95 18.2K
12:09 533.95 534.01 533.95 534.00 23.3K
12:10 533.99 534.06 533.98 534.06 17.6K
12:11 534.09 534.15 534.09 534.15 23.9K
12:12 534.16 534.16 534.15 534.15 27.7K
12:13 534.13 534.13 534.08 534.08 37.7K
12:14 534.10 534.10 534.07 534.07 27.5K
12:15 534.03 534.04 534.01 534.02 26.7K
12:16 533.98 533.98 533.94 533.94 41.1K
12:17 533.91 533.91 533.77 533.77 43.0K
12:18 533.77 533.77 533.73 533.74 57.8K
12:19 533.76 533.81 533.76 533.81 26.7K
12:20 533.82 533.82 533.76 533.76 28.4K
12:21 533.76 533.76 533.74 533.76 44.2K
12:22 533.74 533.75 533.73 533.75 59.2K
12:23 533.75 533.75 533.60 533.60 49.3K
12:24 533.58 533.62 533.58 533.62 44.4K
12:25 533.68 533.74 533.68 533.71 66.2K
12:26 533.70 533.75 533.70 533.75 40.1K
12:27 533.75 533.76 533.75 533.76 39.8K
12:28 533.76 533.76 533.73 533.74 59.6K
12:29 533.74 533.81 533.74 533.81 159.1K
12:30 533.92 533.94 533.92 533.92 46.3K
12:31 533.92 533.95 533.90 533.95 59.3K
12:32 533.96 533.97 533.96 533.97 32.5K
12:33 533.98 533.98 533.97 533.97 28.8K
12:34 533.96 533.98 533.95 533.98 18.9K
12:35 534.00 534.02 533.99 534.02 21.2K
12:36 534.03 534.10 534.03 534.10 32.8K
12:37 534.09 534.10 534.09 534.10 29.9K
12:38 534.08 534.09 534.08 534.08 31.3K
12:39 534.11 534.12 534.10 534.10 94.5K
12:40 534.12 534.18 534.12 534.18 39.4K
12:41 534.19 534.22 534.19 534.22 32.1K
12:42 534.22 534.27 534.22 534.27 45.2K
12:43 534.25 534.25 534.20 534.20 35.0K
12:44 534.21 534.21 534.16 534.16 16.7K
12:45 534.14 534.14 534.08 534.09 51.6K
12:46 534.09 534.09 534.06 534.06 48.6K
12:47 534.03 534.07 534.00 534.00 78.1K
12:48 534.01 534.01 533.98 533.98 31.5K
12:49 533.98 534.00 533.98 533.99 38.2K
12:50 533.99 534.01 533.98 534.01 57.8K
12:51 533.99 533.99 533.90 533.90 34.6K
12:52 533.91 533.91 533.90 533.90 12.3K
12:53 533.89 533.89 533.88 533.88 19.0K
12:54 533.91 533.95 533.91 533.95 39.0K
12:55 533.97 534.03 533.97 534.03 27.0K
12:56 534.02 534.02 533.97 533.97 39.8K
12:57 533.98 534.02 533.98 534.02 55.4K
12:58 534.01 534.01 534.00 534.00 12.0K
12:59 533.99 534.00 533.81 533.81 85.3K
13:00 533.81 533.88 533.81 533.88 69.6K
13:01 533.90 533.92 533.90 533.92 30.2K
13:02 533.92 533.93 533.92 533.93 16.1K
13:03 533.92 533.92 533.89 533.89 25.3K
13:04 533.84 533.84 533.72 533.72 71.2K
13:05 533.68 533.68 533.65 533.65 60.1K
13:06 533.61 533.61 533.57 533.57 47.3K
13:07 533.57 533.57 533.49 533.49 62.1K
13:08 533.51 533.51 533.46 533.46 63.2K
13:09 533.50 533.53 533.50 533.53 38.9K
13:10 533.55 533.55 533.53 533.54 46.1K
13:11 533.55 533.55 533.52 533.52 52.6K
13:12 533.52 533.53 533.51 533.53 48.1K
13:13 533.54 533.55 533.53 533.53 45.5K
13:14 533.53 533.57 533.53 533.57 36.3K
13:15 533.57 533.74 533.56 533.74 119.6K
13:16 533.76 533.76 533.70 533.70 55.7K
13:17 533.71 533.71 533.66 533.66 41.1K
13:18 533.64 533.65 533.64 533.65 61.1K
13:19 533.67 533.67 533.65 533.65 54.2K
13:20 533.64 533.64 533.58 533.63 53.0K
13:21 533.65 533.65 533.58 533.58 35.5K
13:22 533.55 533.58 533.55 533.58 43.3K
13:23 533.62 533.63 533.61 533.61 54.4K
13:24 533.60 533.60 533.57 533.58 26.6K
13:25 533.58 533.60 533.58 533.60 29.9K
13:26 533.61 533.61 533.57 533.57 36.2K
13:27 533.60 533.60 533.55 533.58 62.1K
13:28 533.65 533.65 533.63 533.63 65.2K
13:29 533.60 533.63 533.59 533.63 61.5K
13:30 533.62 533.62 533.57 533.58 52.7K
13:31 533.61 533.63 533.61 533.63 42.6K
13:32 533.66 533.66 533.59 533.59 54.6K
13:33 533.60 533.63 533.60 533.60 34.9K
13:34 533.58 533.62 533.58 533.61 41.2K
13:35 533.59 533.65 533.59 533.65 44.1K
13:36 533.63 533.63 533.61 533.61 44.3K
13:37 533.65 533.65 533.57 533.59 58.1K
13:38 533.60 533.60 533.56 533.57 41.2K
13:39 533.61 533.61 533.49 533.49 228.1K
13:40 533.50 533.55 533.50 533.53 43.8K
13:41 533.60 533.60 533.56 533.59 43.4K
13:42 533.59 533.63 533.59 533.63 39.3K
13:43 533.65 533.66 533.64 533.64 31.0K
13:44 533.64 533.68 533.64 533.66 42.4K
13:45 533.65 533.74 533.65 533.73 77.9K
13:46 533.73 533.78 533.73 533.78 31.0K
13:47 533.81 533.81 533.80 533.81 31.9K
13:48 533.82 533.84 533.77 533.77 36.7K
13:49 533.76 533.76 533.75 533.76 23.4K
13:50 533.77 533.78 533.75 533.78 52.1K
13:51 533.80 533.82 533.80 533.82 25.2K
13:52 533.81 533.81 533.79 533.79 29.5K
13:53 533.80 533.82 533.80 533.82 28.0K
13:54 533.83 533.83 533.83 533.83 40.7K
13:55 533.81 533.82 533.80 533.80 48.6K
13:56 533.82 533.85 533.82 533.85 36.7K
13:57 533.84 533.90 533.84 533.90 53.5K
13:58 533.91 533.91 533.89 533.90 40.5K
13:59 533.89 533.90 533.87 533.87 24.9K
14:00 533.87 533.87 533.85 533.86 54.2K
14:01 533.86 533.88 533.85 533.88 43.0K
14:02 533.87 533.88 533.87 533.87 49.7K
14:03 533.88 533.90 533.88 533.90 42.0K
14:04 533.89 533.96 533.89 533.96 49.5K
14:05 533.97 533.97 533.96 533.97 40.1K
14:06 533.97 533.98 533.96 533.98 38.2K
14:07 533.97 533.97 533.95 533.96 50.0K
14:08 533.98 533.98 533.96 533.98 27.6K
14:09 534.01 534.07 534.01 534.07 35.5K
14:10 534.09 534.09 534.07 534.07 44.7K
14:11 534.07 534.11 534.07 534.11 48.0K
14:12 534.10 534.13 534.10 534.11 37.4K
14:13 534.09 534.11 534.09 534.11 47.9K
14:14 534.15 534.20 534.15 534.20 77.0K
14:15 534.27 534.28 534.27 534.27 66.6K
14:16 534.27 534.30 534.27 534.30 24.4K
14:17 534.31 534.36 534.31 534.36 73.8K
14:18 534.40 534.48 534.40 534.48 68.2K
14:19 534.51 534.55 534.51 534.55 80.1K
14:20 534.61 534.69 534.61 534.69 54.2K
14:21 534.68 534.68 534.66 534.66 42.1K
14:22 534.68 534.68 534.68 534.68 26.1K
14:23 534.67 534.69 534.63 534.63 71.7K
14:24 534.62 534.64 534.62 534.64 37.1K
14:25 534.62 534.64 534.62 534.63 36.5K
14:26 534.62 534.62 534.59 534.59 37.8K
14:27 534.56 534.56 534.52 534.52 71.4K
14:28 534.56 534.56 534.49 534.49 45.8K
14:29 534.47 534.47 534.44 534.44 58.8K
14:30 534.45 534.46 534.44 534.46 65.3K
14:31 534.47 534.49 534.46 534.49 36.1K
14:32 534.52 534.53 534.52 534.52 69.4K
14:33 534.53 534.53 534.49 534.49 24.8K
14:34 534.50 534.50 534.47 534.47 48.0K
14:35 534.46 534.46 534.43 534.44 53.1K
14:36 534.40 534.43 534.40 534.41 51.7K
14:37 534.43 534.44 534.40 534.40 47.8K
14:38 534.41 534.46 534.41 534.45 65.7K
14:39 534.45 534.48 534.45 534.48 41.6K
14:40 534.49 534.49 534.44 534.47 41.1K
14:41 534.49 534.54 534.49 534.54 40.5K
14:42 534.56 534.59 534.56 534.58 48.1K
14:43 534.60 534.60 534.55 534.55 43.7K
14:44 534.55 534.58 534.55 534.57 29.4K
14:45 534.60 534.60 534.59 534.60 25.5K
14:46 534.61 534.69 534.61 534.69 83.2K
14:47 534.69 534.69 534.66 534.66 26.7K
14:48 534.67 534.67 534.62 534.62 73.8K
14:49 534.64 534.65 534.63 534.65 56.0K
14:50 534.66 534.66 534.63 534.64 55.6K
14:51 534.64 534.65 534.64 534.64 58.7K
14:52 534.64 534.66 534.64 534.66 54.1K
14:53 534.67 534.67 534.64 534.64 42.2K
14:54 534.65 534.68 534.65 534.68 29.1K
14:55 534.68 534.68 534.66 534.66 32.6K
14:56 534.65 534.65 534.49 534.49 62.2K
14:57 534.28 534.31 534.27 534.31 90.4K
14:58 534.31 534.31 534.31 534.31 32.4K
14:59 534.31 534.33 534.30 534.30 41.0K
15:00 534.32 534.34 534.32 534.34 52.5K
15:01 534.35 534.44 534.35 534.44 75.7K
15:02 534.44 534.48 534.44 534.48 77.6K
15:03 534.47 534.49 534.46 534.49 63.0K
15:04 534.49 534.51 534.49 534.51 63.6K
15:05 534.53 534.53 534.48 534.51 55.8K
15:06 534.52 534.53 534.49 534.49 61.6K
15:07 534.49 534.51 534.45 534.45 45.6K
15:08 534.45 534.45 534.34 534.34 71.0K
15:09 534.34 534.36 534.32 534.32 26.3K
15:10 534.34 534.38 534.34 534.36 37.0K
15:11 534.37 534.37 534.34 534.34 35.2K
15:12 534.33 534.37 534.33 534.37 51.1K
15:13 534.36 534.41 534.35 534.41 67.6K
15:14 534.38 534.38 534.34 534.34 28.2K
15:15 534.35 534.35 534.30 534.30 52.2K
15:16 534.28 534.30 534.28 534.30 89.2K
15:17 534.29 534.29 534.27 534.28 103.2K
15:18 534.27 534.28 534.26 534.28 38.6K
15:19 534.32 534.32 534.29 534.30 73.6K
15:20 534.31 534.33 534.31 534.32 83.9K
15:21 534.32 534.36 534.32 534.36 40.3K
15:22 534.36 534.36 534.31 534.31 110.6K
15:23 534.30 534.30 534.28 534.30 65.3K
15:24 534.30 534.31 534.22 534.22 117.4K
15:25 534.13 534.13 534.10 534.10 102.2K
15:26 534.09 534.17 534.09 534.17 127.5K
15:27 534.16 534.16 534.13 534.13 109.8K
15:28 534.14 534.14 534.08 534.08 78.7K
15:29 534.08 534.09 534.08 534.08 53.4K
15:30 534.04 534.08 534.04 534.08 61.2K
15:31 534.09 534.09 534.05 534.05 82.9K
15:32 534.05 534.05 533.99 533.99 114.8K
15:33 533.97 533.97 533.85 533.85 148.4K
15:34 533.84 533.86 533.84 533.84 126.8K
15:35 533.86 533.86 533.85 533.86 111.6K
15:36 533.87 533.87 533.83 533.83 82.0K
15:37 533.81 533.81 533.77 533.79 115.9K
15:38 533.82 533.83 533.80 533.83 85.2K
15:39 533.85 533.85 533.83 533.83 67.6K
15:40 533.82 533.82 533.75 533.75 183.1K
15:41 533.76 533.82 533.76 533.82 56.6K
15:42 533.81 533.82 533.81 533.82 117.0K
15:43 533.80 533.83 533.80 533.83 77.2K
15:44 533.83 533.86 533.83 533.86 135.3K
15:45 533.89 533.96 533.87 533.96 136.5K
15:46 533.99 534.03 533.99 534.03 107.8K
15:47 533.99 534.05 533.98 534.05 162.3K
15:48 534.04 534.08 534.04 534.06 125.3K
15:49 534.07 534.15 534.07 534.14 146.5K
15:50 534.13 534.63 534.13 534.60 1,006.5K
15:51 534.58 534.61 534.58 534.61 406.0K
15:52 534.74 534.79 534.74 534.79 346.5K
15:53 534.79 534.85 534.79 534.85 467.4K
15:54 534.89 534.96 534.89 534.93 540.4K
15:55 534.96 534.97 534.91 534.91 669.4K
15:56 535.01 535.01 534.87 534.87 680.4K
15:57 534.80 534.80 534.72 534.73 608.9K
15:58 534.66 534.68 534.65 534.65 564.3K
15:59 534.64 534.68 534.61 534.68 751.7K
16:00 534.67 534.78 534.67 534.78 64,502.1K
16:01 534.78 534.78 534.78 534.78 1,336.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし