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
09:30 539.13 539.13 538.38 538.53 1,620.7K
09:31 538.48 538.48 537.83 537.83 333.3K
09:32 538.03 538.03 537.57 537.57 155.9K
09:33 537.49 537.49 536.90 536.90 265.2K
09:34 536.79 536.84 536.76 536.84 147.3K
09:35 536.78 536.78 536.70 536.70 112.0K
09:36 536.59 536.59 536.49 536.50 125.7K
09:37 536.45 536.69 536.42 536.69 156.6K
09:38 536.63 536.64 536.51 536.52 65.2K
09:39 536.38 536.38 536.33 536.38 174.7K
09:40 536.43 536.51 536.43 536.51 115.1K
09:41 536.49 536.54 536.49 536.53 65.5K
09:42 536.54 536.89 536.54 536.89 87.4K
09:43 536.96 537.02 536.96 537.02 59.7K
09:44 537.00 537.00 536.85 536.86 68.5K
09:45 537.04 537.08 536.92 536.92 84.5K
09:46 536.93 536.93 536.83 536.90 122.6K
09:47 536.80 536.80 536.70 536.70 105.4K
09:48 536.75 536.75 536.64 536.67 62.2K
09:49 536.59 536.60 536.55 536.57 75.5K
09:50 536.18 536.18 536.02 536.02 172.9K
09:51 536.09 536.15 536.09 536.12 65.4K
09:52 536.11 536.12 536.03 536.12 69.2K
09:53 536.17 536.17 535.89 535.89 92.3K
09:54 535.86 535.88 535.67 535.67 106.8K
09:55 535.61 535.61 535.56 535.59 97.3K
09:56 535.64 535.75 535.64 535.75 66.6K
09:57 535.71 535.74 535.68 535.68 77.2K
09:58 535.70 536.00 535.70 536.00 80.2K
09:59 536.01 536.05 536.01 536.02 58.7K
10:00 535.99 536.02 535.97 535.97 89.8K
10:01 535.99 535.99 535.92 535.92 106.9K
10:02 535.87 535.99 535.87 535.99 111.1K
10:03 536.02 536.08 536.02 536.08 71.2K
10:04 536.07 536.10 536.05 536.10 66.8K
10:05 536.08 536.08 536.02 536.04 94.8K
10:06 536.08 536.17 536.08 536.17 78.1K
10:07 536.27 536.35 536.27 536.35 55.4K
10:08 536.36 536.41 536.36 536.41 41.9K
10:09 536.41 536.41 536.36 536.36 54.9K
10:10 536.40 536.40 536.29 536.34 55.5K
10:11 536.38 536.43 536.38 536.43 36.6K
10:12 536.49 536.51 536.49 536.51 64.1K
10:13 536.54 536.58 536.53 536.58 54.5K
10:14 536.59 536.64 536.59 536.64 67.9K
10:15 536.65 536.71 536.65 536.71 55.0K
10:16 536.68 536.70 536.66 536.69 70.6K
10:17 536.70 536.72 536.70 536.71 55.5K
10:18 536.77 536.80 536.77 536.79 61.1K
10:19 536.78 536.78 536.71 536.71 68.3K
10:20 536.68 536.68 536.60 536.60 60.2K
10:21 536.56 536.71 536.53 536.71 70.3K
10:22 536.74 536.81 536.74 536.81 50.2K
10:23 536.80 536.83 536.80 536.83 62.0K
10:24 536.82 536.91 536.82 536.91 70.1K
10:25 536.89 536.89 536.87 536.87 46.8K
10:26 536.89 537.01 536.89 537.01 38.0K
10:27 537.04 537.13 537.04 537.13 87.8K
10:28 537.05 537.06 537.00 537.00 40.0K
10:29 536.98 536.98 536.94 536.98 44.4K
10:30 537.03 537.03 537.00 537.02 60.7K
10:31 536.97 536.97 536.93 536.97 43.0K
10:32 536.98 536.98 536.94 536.94 66.2K
10:33 536.97 536.97 536.83 536.83 69.0K
10:34 536.84 536.86 536.84 536.84 60.7K
10:35 536.82 536.82 536.76 536.76 66.0K
10:36 536.80 536.81 536.78 536.81 51.9K
10:37 536.82 536.82 536.82 536.82 36.5K
10:38 536.82 536.85 536.82 536.84 45.0K
10:39 536.83 536.83 536.83 536.83 39.5K
10:40 536.88 536.95 536.88 536.95 58.0K
10:41 536.98 536.98 536.96 536.97 42.3K
10:42 536.96 536.97 536.91 536.91 43.6K
10:43 536.94 536.96 536.94 536.95 58.8K
10:44 536.87 536.87 536.80 536.84 86.4K
10:45 536.84 536.84 536.81 536.81 55.0K
10:46 536.82 536.84 536.81 536.84 42.8K
10:47 536.81 536.83 536.81 536.81 35.8K
10:48 536.83 536.86 536.83 536.85 57.8K
10:49 536.91 536.92 536.91 536.92 30.7K
10:50 536.87 536.87 536.81 536.84 60.7K
10:51 536.81 536.82 536.80 536.82 38.7K
10:52 536.82 536.83 536.81 536.81 82.3K
10:53 536.78 536.78 536.71 536.75 63.2K
10:54 536.76 536.81 536.76 536.81 48.1K
10:55 536.80 536.80 536.74 536.74 39.2K
10:56 536.75 536.75 536.72 536.72 28.2K
10:57 536.73 536.76 536.73 536.76 40.0K
10:58 536.75 536.81 536.75 536.81 43.4K
10:59 536.77 536.77 536.74 536.76 64.6K
11:00 536.80 536.83 536.79 536.81 57.8K
11:01 536.83 536.83 536.76 536.77 71.5K
11:02 536.75 536.76 536.74 536.76 29.0K
11:03 536.77 536.77 536.74 536.74 40.9K
11:04 536.75 536.75 536.72 536.72 38.8K
11:05 536.71 536.71 536.59 536.59 188.6K
11:06 536.58 536.58 536.53 536.53 59.9K
11:07 536.51 536.51 536.38 536.38 64.7K
11:08 536.34 536.34 536.22 536.22 90.1K
11:09 536.20 536.20 536.14 536.14 56.4K
11:10 536.10 536.10 535.99 535.99 72.9K
11:11 536.00 536.00 535.93 535.93 84.2K
11:12 535.92 535.92 535.82 535.82 80.1K
11:13 535.83 535.83 535.76 535.76 60.3K
11:14 535.77 535.79 535.76 535.77 63.6K
11:15 535.77 535.77 535.72 535.72 60.1K
11:16 535.70 535.78 535.70 535.78 58.2K
11:17 535.77 535.77 535.68 535.68 60.2K
11:18 535.61 535.62 535.61 535.62 51.0K
11:19 535.60 535.62 535.60 535.62 65.1K
11:20 535.62 535.65 535.62 535.65 48.1K
11:21 535.66 535.67 535.65 535.67 38.4K
11:22 535.66 535.66 535.63 535.63 51.3K
11:23 535.63 535.65 535.63 535.65 52.7K
11:24 535.63 535.64 535.55 535.55 92.9K
11:25 535.57 535.66 535.57 535.66 57.1K
11:26 535.65 535.68 535.64 535.68 58.6K
11:27 535.60 535.65 535.59 535.65 68.3K
11:28 535.66 535.72 535.66 535.72 74.5K
11:29 535.65 535.65 535.58 535.58 78.8K
11:30 535.56 535.56 535.51 535.53 45.6K
11:31 535.58 535.71 535.58 535.71 50.7K
11:32 535.73 535.74 535.69 535.69 59.0K
11:33 535.44 535.44 535.42 535.43 109.8K
11:34 535.41 535.48 535.41 535.48 35.8K
11:35 535.48 535.51 535.48 535.50 51.8K
11:36 535.51 535.51 535.45 535.45 73.4K
11:37 535.48 535.48 535.41 535.41 76.0K
11:38 535.41 535.42 535.32 535.32 60.7K
11:39 535.27 535.27 535.25 535.25 45.0K
11:40 535.26 535.29 535.26 535.29 33.9K
11:41 535.32 535.32 535.26 535.28 58.2K
11:42 535.27 535.29 535.26 535.29 35.9K
11:43 535.28 535.28 535.27 535.27 47.0K
11:44 535.26 535.40 535.26 535.40 54.7K
11:45 535.40 535.43 535.39 535.43 33.4K
11:46 535.41 535.53 535.41 535.53 58.0K
11:47 535.52 535.55 535.52 535.52 46.6K
11:48 535.47 535.55 535.47 535.54 47.8K
11:49 535.54 535.55 535.52 535.55 33.2K
11:50 535.56 535.62 535.56 535.62 21.8K
11:51 535.63 535.71 535.63 535.69 44.8K
11:52 535.73 535.73 535.71 535.71 29.1K
11:53 535.68 535.68 535.66 535.68 48.0K
11:54 535.66 535.72 535.66 535.72 37.7K
11:55 535.72 535.72 535.68 535.71 43.9K
11:56 535.70 535.72 535.70 535.70 28.9K
11:57 535.71 535.74 535.71 535.74 41.8K
11:58 535.72 535.75 535.72 535.75 30.0K
11:59 535.73 535.74 535.73 535.74 33.3K
12:00 535.75 535.77 535.75 535.77 32.3K
12:01 535.78 535.82 535.78 535.82 46.7K
12:02 535.82 535.85 535.82 535.83 38.1K
12:03 535.84 535.87 535.84 535.85 66.5K
12:04 535.82 535.84 535.82 535.84 32.9K
12:05 535.84 535.85 535.84 535.84 78.2K
12:06 535.84 535.85 535.82 535.85 40.6K
12:07 535.85 535.88 535.85 535.88 31.1K
12:08 535.91 535.97 535.91 535.97 41.2K
12:09 535.98 536.04 535.98 536.03 77.9K
12:10 536.02 536.02 536.00 536.01 70.2K
12:11 536.01 536.08 536.01 536.08 36.2K
12:12 536.12 536.19 536.12 536.19 47.4K
12:13 536.24 536.29 536.24 536.29 59.7K
12:14 536.30 536.33 536.29 536.33 33.5K
12:15 536.36 536.40 536.36 536.40 37.4K
12:16 536.40 536.40 536.37 536.37 34.5K
12:17 536.34 536.37 536.34 536.37 38.6K
12:18 536.39 536.42 536.39 536.42 38.1K
12:19 536.40 536.43 536.40 536.42 46.4K
12:20 536.42 536.42 536.34 536.36 47.2K
12:21 536.40 536.40 536.39 536.40 33.4K
12:22 536.42 536.45 536.42 536.45 32.8K
12:23 536.45 536.45 536.44 536.44 38.2K
12:24 536.42 536.42 536.38 536.39 27.4K
12:25 536.40 536.41 536.40 536.41 91.5K
12:26 536.43 536.46 536.42 536.46 41.9K
12:27 536.50 536.50 536.45 536.47 53.1K
12:28 536.47 536.47 536.45 536.45 56.8K
12:29 536.45 536.46 536.45 536.45 39.6K
12:30 536.48 536.48 536.46 536.48 57.6K
12:31 536.49 536.49 536.47 536.48 35.3K
12:32 536.47 536.51 536.47 536.51 21.2K
12:33 536.52 536.52 536.47 536.47 37.7K
12:34 536.45 536.45 536.41 536.41 46.9K
12:35 536.39 536.39 536.32 536.34 31.8K
12:36 536.31 536.35 536.31 536.35 35.5K
12:37 536.31 536.31 536.29 536.29 42.5K
12:38 536.31 536.38 536.31 536.38 30.9K
12:39 536.37 536.37 536.33 536.33 54.8K
12:40 536.37 536.37 536.31 536.32 37.6K
12:41 536.33 536.33 536.28 536.28 47.8K
12:42 536.26 536.29 536.26 536.29 34.1K
12:43 536.29 536.30 536.29 536.30 40.8K
12:44 536.31 536.33 536.31 536.33 18.2K
12:45 536.31 536.34 536.31 536.34 50.7K
12:46 536.35 536.45 536.35 536.45 31.5K
12:47 536.46 536.52 536.46 536.52 34.5K
12:48 536.56 536.56 536.50 536.50 46.6K
12:49 536.48 536.48 536.35 536.35 42.4K
12:50 536.34 536.34 536.31 536.31 49.4K
12:51 536.30 536.38 536.30 536.38 48.1K
12:52 536.38 536.39 536.37 536.37 47.6K
12:53 536.38 536.48 536.38 536.48 45.8K
12:54 536.50 536.51 536.50 536.51 33.1K
12:55 536.50 536.50 536.49 536.50 43.2K
12:56 536.48 536.50 536.48 536.50 19.8K
12:57 536.50 536.53 536.50 536.53 14.7K
12:58 536.51 536.51 536.41 536.41 55.6K
12:59 536.42 536.42 536.41 536.42 21.5K
13:00 536.42 536.42 536.38 536.38 36.6K
13:01 536.39 536.40 536.37 536.37 49.7K
13:02 536.35 536.35 536.22 536.22 105.1K
13:03 536.21 536.23 536.21 536.22 30.0K
13:04 536.22 536.26 536.22 536.26 22.3K
13:05 536.29 536.30 536.28 536.30 54.5K
13:06 536.31 536.34 536.31 536.34 31.3K
13:07 536.36 536.41 536.36 536.39 34.8K
13:08 536.40 536.40 536.39 536.39 25.4K
13:09 536.41 536.41 536.41 536.41 45.6K
13:10 536.40 536.41 536.38 536.40 28.6K
13:11 536.40 536.40 536.39 536.40 33.5K
13:12 536.38 536.39 536.38 536.38 44.1K
13:13 536.38 536.38 536.37 536.38 27.9K
13:14 536.38 536.41 536.36 536.41 30.9K
13:15 536.42 536.44 536.42 536.43 1,254.5K
13:16 536.43 536.45 536.43 536.44 34.2K
13:17 536.46 536.50 536.46 536.50 21.5K
13:18 536.50 536.51 536.45 536.45 85.8K
13:19 536.45 536.45 536.42 536.43 24.7K
13:20 536.44 536.49 536.44 536.49 27.9K
13:21 536.49 536.49 536.47 536.48 35.7K
13:22 536.47 536.48 536.47 536.48 16.8K
13:23 536.48 536.50 536.48 536.50 33.0K
13:24 536.50 536.53 536.50 536.53 22.2K
13:25 536.53 536.55 536.53 536.55 19.2K
13:26 536.54 536.55 536.53 536.55 33.3K
13:27 536.55 536.62 536.55 536.62 43.2K
13:28 536.64 536.65 536.63 536.63 32.4K
13:29 536.61 536.61 536.59 536.59 45.4K
13:30 536.60 536.60 536.58 536.58 33.3K
13:31 536.55 536.56 536.55 536.55 48.5K
13:32 536.55 536.55 536.52 536.52 34.0K
13:33 536.55 536.55 536.46 536.47 78.7K
13:34 536.45 536.45 536.43 536.43 46.1K
13:35 536.43 536.43 536.40 536.40 57.9K
13:36 536.39 536.39 536.39 536.39 33.3K
13:37 536.40 536.43 536.40 536.43 28.2K
13:38 536.44 536.52 536.44 536.52 40.8K
13:39 536.52 536.52 536.50 536.51 26.1K
13:40 536.51 536.51 536.23 536.23 140.4K
13:41 536.19 536.19 536.14 536.14 63.8K
13:42 536.13 536.18 536.13 536.18 30.7K
13:43 536.23 536.24 536.23 536.24 38.3K
13:44 536.26 536.26 536.16 536.16 41.1K
13:45 536.16 536.18 536.16 536.18 47.8K
13:46 536.18 536.23 536.18 536.23 32.0K
13:47 536.23 536.24 536.23 536.24 45.1K
13:48 536.23 536.26 536.23 536.26 161.7K
13:49 536.32 536.39 536.32 536.39 26.8K
13:50 536.37 536.42 536.37 536.42 59.4K
13:51 536.44 536.48 536.44 536.48 37.3K
13:52 536.51 536.51 536.48 536.48 39.3K
13:53 536.48 536.50 536.48 536.50 39.1K
13:54 536.52 536.52 536.50 536.51 39.4K
13:55 536.50 536.50 536.40 536.40 51.7K
13:56 536.36 536.37 536.34 536.34 74.2K
13:57 536.34 536.34 536.26 536.26 33.8K
13:58 536.26 536.26 536.22 536.22 68.1K
13:59 536.19 536.21 536.19 536.21 60.9K
14:00 536.22 536.32 536.22 536.32 53.8K
14:01 536.31 536.31 536.27 536.28 37.4K
14:02 536.28 536.31 536.28 536.31 28.8K
14:03 536.31 536.33 536.29 536.29 47.2K
14:04 536.29 536.32 536.28 536.32 41.6K
14:05 536.31 536.32 536.31 536.32 19.9K
14:06 536.31 536.32 536.30 536.30 38.3K
14:07 536.29 536.29 536.26 536.26 29.5K
14:08 536.26 536.26 536.21 536.21 30.6K
14:09 536.23 536.24 536.22 536.24 17.7K
14:10 536.24 536.30 536.24 536.30 106.5K
14:11 536.29 536.33 536.29 536.31 34.1K
14:12 536.31 536.32 536.30 536.30 36.2K
14:13 536.27 536.27 536.26 536.27 1,277.5K
14:14 536.26 536.27 536.26 536.26 21.6K
14:15 536.26 536.31 536.26 536.30 53.0K
14:16 536.30 536.30 536.28 536.28 46.1K
14:17 536.28 536.31 536.28 536.31 54.1K
14:18 536.31 536.31 536.25 536.25 55.8K
14:19 536.24 536.24 536.16 536.16 45.1K
14:20 536.16 536.18 536.16 536.18 55.6K
14:21 536.18 536.22 536.18 536.18 35.4K
14:22 536.17 536.19 536.17 536.18 17.3K
14:23 536.18 536.18 536.15 536.15 30.4K
14:24 536.13 536.13 536.08 536.08 95.2K
14:25 536.05 536.05 535.98 535.98 71.3K
14:26 535.94 535.94 535.81 535.81 63.1K
14:27 535.81 535.81 535.75 535.75 79.9K
14:28 535.72 535.72 535.66 535.69 107.7K
14:29 535.69 535.70 535.68 535.68 40.4K
14:30 535.68 535.68 535.66 535.67 90.9K
14:31 535.66 535.68 535.54 535.54 77.8K
14:32 535.55 535.55 535.50 535.50 69.7K
14:33 535.48 535.48 535.42 535.42 57.2K
14:34 535.43 535.43 535.41 535.43 42.5K
14:35 535.42 535.43 535.38 535.38 55.1K
14:36 535.39 535.39 535.33 535.33 85.4K
14:37 535.33 535.35 535.32 535.32 80.5K
14:38 535.33 535.34 535.32 535.32 57.3K
14:39 535.31 535.36 535.31 535.36 34.7K
14:40 535.39 535.42 535.38 535.42 76.4K
14:41 535.39 535.45 535.39 535.44 67.4K
14:42 535.45 535.49 535.45 535.46 65.8K
14:43 535.46 535.46 535.44 535.44 33.6K
14:44 535.43 535.49 535.43 535.49 58.0K
14:45 535.51 535.53 535.49 535.53 43.6K
14:46 535.54 535.54 535.53 535.54 29.8K
14:47 535.57 535.60 535.57 535.60 44.0K
14:48 535.61 535.63 535.61 535.63 43.3K
14:49 535.64 535.66 535.63 535.63 45.4K
14:50 535.63 535.63 535.58 535.58 44.6K
14:51 535.60 535.65 535.60 535.65 34.9K
14:52 535.66 535.66 535.65 535.65 34.7K
14:53 535.66 535.68 535.66 535.68 45.5K
14:54 535.67 535.68 535.59 535.59 56.9K
14:55 535.59 535.62 535.59 535.62 66.6K
14:56 535.60 535.60 535.58 535.58 46.7K
14:57 535.55 535.55 535.45 535.45 79.1K
14:58 535.43 535.46 535.43 535.46 23.4K
14:59 535.48 535.49 535.48 535.49 45.0K
15:00 535.49 535.52 535.49 535.52 54.5K
15:01 535.53 535.53 535.46 535.46 46.3K
15:02 535.35 535.39 535.35 535.39 53.7K
15:03 535.39 535.42 535.39 535.40 39.1K
15:04 535.40 535.40 535.37 535.37 44.0K
15:05 535.40 535.50 535.40 535.50 62.2K
15:06 535.50 535.50 535.48 535.48 38.9K
15:07 535.51 535.52 535.51 535.51 34.2K
15:08 535.52 535.57 535.52 535.57 43.0K
15:09 535.63 535.72 535.63 535.72 64.5K
15:10 535.71 535.71 535.69 535.69 48.3K
15:11 535.69 535.69 535.64 535.64 42.2K
15:12 535.67 535.69 535.67 535.69 34.9K
15:13 535.67 535.68 535.67 535.67 52.3K
15:14 535.68 535.72 535.68 535.72 44.3K
15:15 535.72 535.81 535.72 535.81 121.7K
15:16 535.82 535.82 535.80 535.80 57.5K
15:17 535.78 535.83 535.78 535.83 62.1K
15:18 535.83 535.86 535.83 535.86 83.0K
15:19 535.84 535.85 535.82 535.85 55.9K
15:20 535.84 535.85 535.84 535.85 77.6K
15:21 535.87 536.03 535.87 536.03 153.4K
15:22 536.03 536.16 536.03 536.16 107.9K
15:23 536.20 536.25 536.20 536.25 76.3K
15:24 536.25 536.28 536.23 536.28 56.9K
15:25 536.29 536.39 536.29 536.39 67.6K
15:26 536.42 536.46 536.42 536.46 51.8K
15:27 536.48 536.55 536.48 536.55 100.9K
15:28 536.57 536.57 536.54 536.54 80.0K
15:29 536.54 536.58 536.54 536.58 88.1K
15:30 536.54 536.54 536.33 536.33 117.5K
15:31 536.30 536.32 536.22 536.22 94.9K
15:32 536.21 536.27 536.21 536.26 80.6K
15:33 536.26 536.29 536.23 536.23 79.4K
15:34 536.19 536.19 536.17 536.17 84.9K
15:35 536.18 536.22 536.18 536.22 78.8K
15:36 536.25 536.25 536.21 536.23 102.9K
15:37 536.26 536.26 536.21 536.23 133.7K
15:38 536.23 536.31 536.23 536.31 84.4K
15:39 536.33 536.33 536.27 536.27 109.2K
15:40 536.29 536.29 536.27 536.28 124.4K
15:41 536.30 536.32 536.30 536.32 83.4K
15:42 536.34 536.37 536.34 536.37 78.7K
15:43 536.37 536.43 536.37 536.43 77.1K
15:44 536.42 536.44 536.42 536.44 94.6K
15:45 536.41 536.42 536.41 536.42 147.4K
15:46 536.41 536.42 536.38 536.38 139.5K
15:47 536.37 536.37 536.34 536.37 124.3K
15:48 536.39 536.41 536.38 536.41 104.4K
15:49 536.43 536.47 536.43 536.46 140.9K
15:50 536.64 536.82 536.64 536.81 683.6K
15:51 536.79 536.79 536.77 536.79 262.8K
15:52 536.82 536.82 536.76 536.76 221.6K
15:53 536.74 536.80 536.74 536.80 251.2K
15:54 536.75 536.76 536.68 536.68 363.3K
15:55 536.65 536.75 536.65 536.75 558.1K
15:56 536.67 536.71 536.67 536.71 550.4K
15:57 536.76 536.76 536.72 536.75 456.2K
15:58 536.74 536.77 536.71 536.77 582.9K
15:59 536.77 536.77 536.72 536.73 745.0K
16:00 536.64 536.64 536.63 536.63 45,985.7K
16:01 536.63 536.63 536.63 536.63 102.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし