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
09:30 536.93 537.05 536.87 536.87 2,348.5K
09:31 536.87 536.87 536.74 536.87 109.0K
09:32 536.74 536.85 536.74 536.82 77.8K
09:33 536.93 536.93 536.85 536.90 125.2K
09:34 536.83 536.83 536.71 536.76 88.8K
09:35 536.85 536.85 536.75 536.75 137.2K
09:36 536.72 536.98 536.72 536.98 78.9K
09:37 537.03 537.17 537.02 537.17 90.5K
09:38 537.35 537.35 537.28 537.28 99.3K
09:39 537.27 537.36 537.27 537.36 101.8K
09:40 537.47 537.72 537.47 537.72 116.6K
09:41 537.72 537.74 537.72 537.74 139.7K
09:42 537.78 537.90 537.78 537.86 67.6K
09:43 537.88 537.88 537.73 537.73 70.0K
09:44 537.74 537.76 537.73 537.76 91.6K
09:45 537.80 537.81 537.76 537.76 146.2K
09:46 537.79 537.87 537.79 537.84 75.8K
09:47 537.82 537.82 537.75 537.75 77.5K
09:48 537.74 537.84 537.74 537.84 123.9K
09:49 537.81 537.92 537.81 537.92 122.9K
09:50 537.96 538.08 537.96 538.08 85.1K
09:51 538.08 538.08 537.96 537.96 75.8K
09:52 537.93 538.06 537.93 538.05 117.3K
09:53 538.06 538.12 538.06 538.12 96.0K
09:54 538.12 538.12 538.01 538.01 86.2K
09:55 537.99 537.99 537.83 537.84 95.7K
09:56 537.83 537.83 537.80 537.80 58.7K
09:57 537.78 537.78 537.61 537.62 129.1K
09:58 537.52 537.52 537.46 537.46 69.6K
09:59 537.47 537.54 537.42 537.54 62.6K
10:00 537.54 537.64 537.54 537.62 145.9K
10:01 537.68 537.68 537.61 537.62 63.8K
10:02 537.63 537.70 537.62 537.62 118.4K
10:03 537.61 537.61 537.47 537.47 62.5K
10:04 537.45 537.45 537.32 537.32 82.6K
10:05 537.35 537.38 537.35 537.38 66.0K
10:06 537.37 537.43 537.37 537.43 88.6K
10:07 537.40 537.40 537.35 537.35 57.3K
10:08 537.33 537.33 537.21 537.22 44.1K
10:09 537.23 537.23 537.10 537.10 84.6K
10:10 537.07 537.07 537.00 537.00 102.4K
10:11 537.01 537.05 537.01 537.05 68.6K
10:12 537.07 537.11 537.05 537.11 101.0K
10:13 537.13 537.16 537.13 537.16 89.7K
10:14 537.19 537.26 537.19 537.26 52.1K
10:15 537.26 537.30 537.21 537.21 77.5K
10:16 537.22 537.32 537.22 537.28 43.7K
10:17 537.30 537.30 537.21 537.21 43.9K
10:18 537.17 537.19 537.15 537.19 107.7K
10:19 537.16 537.16 537.08 537.10 106.4K
10:20 537.08 537.11 537.08 537.11 82.3K
10:21 537.04 537.04 537.00 537.00 76.1K
10:22 537.01 537.05 537.01 537.05 51.5K
10:23 537.05 537.08 537.05 537.08 63.0K
10:24 537.08 537.08 537.02 537.02 52.9K
10:25 537.02 537.11 537.02 537.11 66.9K
10:26 537.13 537.14 537.12 537.12 64.0K
10:27 537.11 537.11 537.04 537.04 59.5K
10:28 537.02 537.05 537.02 537.05 45.6K
10:29 537.07 537.08 537.06 537.08 158.9K
10:30 537.12 537.17 537.07 537.07 85.0K
10:31 537.08 537.14 537.08 537.14 99.0K
10:32 537.17 537.17 537.12 537.12 68.2K
10:33 537.13 537.13 537.08 537.08 66.1K
10:34 537.10 537.13 537.10 537.13 41.2K
10:35 537.19 537.21 537.13 537.13 95.6K
10:36 537.10 537.17 537.10 537.17 103.1K
10:37 537.17 537.17 537.12 537.12 50.6K
10:38 537.12 537.12 537.03 537.03 59.7K
10:39 537.00 537.00 536.94 536.94 71.9K
10:40 536.95 537.08 536.95 537.08 92.3K
10:41 537.08 537.08 537.06 537.06 51.0K
10:42 537.04 537.04 537.03 537.04 57.2K
10:43 537.06 537.12 537.06 537.10 69.2K
10:44 537.11 537.19 537.11 537.18 42.2K
10:45 537.21 537.35 537.21 537.35 61.0K
10:46 537.40 537.40 537.33 537.33 57.8K
10:47 537.34 537.34 537.29 537.32 54.9K
10:48 537.28 537.35 537.28 537.30 63.6K
10:49 537.31 537.31 537.29 537.31 75.1K
10:50 537.35 537.41 537.35 537.41 74.3K
10:51 537.41 537.41 537.39 537.39 56.4K
10:52 537.41 537.44 537.41 537.44 60.7K
10:53 537.45 537.53 537.45 537.53 79.8K
10:54 537.52 537.62 537.52 537.62 70.6K
10:55 537.66 537.70 537.64 537.70 79.1K
10:56 537.69 537.69 537.66 537.66 49.8K
10:57 537.69 537.70 537.67 537.67 78.9K
10:58 537.69 537.69 537.65 537.65 57.8K
10:59 537.61 537.61 537.55 537.55 68.5K
11:00 537.54 537.55 537.50 537.50 44.6K
11:01 537.52 537.52 537.51 537.52 57.2K
11:02 537.52 537.52 537.49 537.50 50.8K
11:03 537.48 537.48 537.44 537.44 51.6K
11:04 537.46 537.49 537.46 537.49 60.6K
11:05 537.50 537.50 537.49 537.49 64.7K
11:06 537.51 537.54 537.51 537.53 85.5K
11:07 537.53 537.63 537.53 537.63 88.4K
11:08 537.65 537.71 537.65 537.71 95.8K
11:09 537.66 537.74 537.66 537.72 103.9K
11:10 537.71 537.72 537.68 537.71 78.6K
11:11 537.70 537.70 537.64 537.64 115.4K
11:12 537.63 537.63 537.56 537.57 53.8K
11:13 537.61 537.61 537.60 537.60 71.7K
11:14 537.62 537.64 537.62 537.64 60.6K
11:15 537.65 537.71 537.65 537.70 60.9K
11:16 537.69 537.70 537.69 537.70 52.8K
11:17 537.70 537.74 537.70 537.72 57.2K
11:18 537.72 537.74 537.72 537.72 38.4K
11:19 537.71 537.72 537.70 537.72 63.7K
11:20 537.68 537.68 537.66 537.67 54.0K
11:21 537.67 537.81 537.66 537.81 63.7K
11:22 537.82 537.82 537.78 537.78 49.0K
11:23 537.81 537.84 537.81 537.84 66.2K
11:24 537.82 537.82 537.80 537.80 50.8K
11:25 537.78 537.78 537.73 537.73 53.3K
11:26 537.73 537.73 537.70 537.70 71.9K
11:27 537.68 537.68 537.57 537.57 76.4K
11:28 537.53 537.53 537.50 537.50 55.5K
11:29 537.51 537.51 537.41 537.41 107.5K
11:30 537.40 537.40 537.35 537.39 121.8K
11:31 537.38 537.39 537.38 537.38 65.0K
11:32 537.37 537.37 537.34 537.35 65.7K
11:33 537.34 537.36 537.34 537.35 59.8K
11:34 537.35 537.35 537.33 537.35 50.8K
11:35 537.36 537.38 537.35 537.38 73.0K
11:36 537.38 537.39 537.38 537.39 37.1K
11:37 537.41 537.42 537.41 537.41 52.2K
11:38 537.44 537.51 537.44 537.51 126.1K
11:39 537.61 537.62 537.61 537.61 67.6K
11:40 537.62 537.64 537.60 537.64 111.4K
11:41 537.64 537.64 537.58 537.58 50.3K
11:42 537.54 537.54 537.51 537.51 52.7K
11:43 537.52 537.55 537.52 537.52 114.3K
11:44 537.52 537.52 537.46 537.46 43.8K
11:45 537.43 537.50 537.43 537.50 128.9K
11:46 537.52 537.54 537.50 537.54 38.0K
11:47 537.56 537.59 537.56 537.58 76.9K
11:48 537.57 537.59 537.57 537.59 46.9K
11:49 537.60 537.60 537.59 537.59 53.5K
11:50 537.59 537.59 537.52 537.52 44.3K
11:51 537.57 537.58 537.56 537.57 128.1K
11:52 537.56 537.59 537.55 537.59 73.5K
11:53 537.59 537.59 537.59 537.59 41.3K
11:54 537.59 537.68 537.59 537.68 100.4K
11:55 537.68 537.68 537.66 537.66 61.8K
11:56 537.67 537.72 537.67 537.72 61.4K
11:57 537.72 537.72 537.69 537.70 53.8K
11:58 537.70 537.78 537.68 537.78 57.4K
11:59 537.83 537.84 537.82 537.84 108.0K
12:00 537.88 537.90 537.87 537.90 45.4K
12:01 537.90 538.10 537.90 538.10 139.2K
12:02 538.12 538.16 538.12 538.16 44.9K
12:03 538.15 538.20 538.15 538.20 86.9K
12:04 538.20 538.25 538.20 538.25 32.8K
12:05 538.24 538.25 538.22 538.22 42.1K
12:06 538.20 538.20 538.17 538.17 84.8K
12:07 538.18 538.18 538.14 538.14 26.6K
12:08 538.12 538.12 538.10 538.10 31.2K
12:09 538.09 538.09 538.05 538.05 104.0K
12:10 538.06 538.10 538.06 538.10 54.6K
12:11 538.08 538.11 538.06 538.11 74.7K
12:12 538.10 538.15 538.10 538.15 28.2K
12:13 538.17 538.18 538.17 538.17 108.2K
12:14 538.17 538.17 538.13 538.13 28.3K
12:15 538.12 538.19 538.12 538.19 59.9K
12:16 538.23 538.23 538.21 538.21 73.6K
12:17 538.20 538.20 538.18 538.18 81.0K
12:18 538.19 538.19 538.18 538.18 40.8K
12:19 538.17 538.17 538.15 538.17 62.2K
12:20 538.13 538.16 538.13 538.16 59.9K
12:21 538.15 538.15 538.08 538.08 77.5K
12:22 538.07 538.07 538.06 538.07 30.4K
12:23 538.08 538.11 538.08 538.10 29.2K
12:24 538.08 538.08 538.05 538.05 29.1K
12:25 538.05 538.05 538.01 538.04 37.0K
12:26 538.04 538.11 538.04 538.11 60.8K
12:27 538.10 538.10 538.06 538.06 90.6K
12:28 538.05 538.05 538.03 538.03 51.2K
12:29 538.04 538.04 538.02 538.02 25.9K
12:30 538.03 538.03 538.01 538.01 45.2K
12:31 538.05 538.05 538.02 538.02 58.1K
12:32 538.03 538.03 538.00 538.00 21.2K
12:33 538.01 538.02 538.01 538.02 49.8K
12:34 538.01 538.01 537.99 538.00 42.1K
12:35 538.01 538.04 538.01 538.04 26.4K
12:36 538.08 538.09 538.08 538.09 27.0K
12:37 538.08 538.09 538.06 538.06 53.9K
12:38 538.07 538.11 538.07 538.10 83.9K
12:39 538.10 538.10 538.05 538.05 43.5K
12:40 538.02 538.04 538.02 538.02 35.7K
12:41 538.01 538.02 538.01 538.01 29.2K
12:42 538.01 538.01 537.99 537.99 29.9K
12:43 537.98 537.98 537.97 537.97 43.9K
12:44 537.96 537.98 537.96 537.96 29.7K
12:45 537.96 537.98 537.96 537.97 64.4K
12:46 537.95 537.95 537.90 537.91 40.4K
12:47 537.93 537.95 537.89 537.89 54.4K
12:48 537.88 537.93 537.88 537.91 51.4K
12:49 537.93 537.96 537.93 537.96 40.9K
12:50 537.94 537.98 537.94 537.98 31.3K
12:51 537.99 537.99 537.98 537.98 35.9K
12:52 537.99 538.00 537.99 538.00 20.2K
12:53 537.99 537.99 537.98 537.98 37.6K
12:54 537.99 538.00 537.98 537.98 79.6K
12:55 537.98 538.00 537.97 538.00 50.7K
12:56 538.00 538.01 537.98 537.98 30.0K
12:57 537.99 538.01 537.99 538.01 33.3K
12:58 538.00 538.01 538.00 538.01 36.8K
12:59 538.04 538.18 538.04 538.18 88.5K
13:00 538.20 538.20 538.14 538.14 64.6K
13:01 538.14 538.18 538.13 538.13 71.1K
13:02 538.11 538.11 538.07 538.07 50.6K
13:03 538.08 538.08 538.03 538.03 45.6K
13:04 538.02 538.02 538.00 538.00 33.4K
13:05 538.00 538.03 538.00 538.02 63.8K
13:06 538.02 538.02 537.93 537.93 74.1K
13:07 537.89 537.89 537.82 537.82 78.3K
13:08 537.81 537.81 537.78 537.78 54.3K
13:09 537.78 537.78 537.71 537.72 62.7K
13:10 537.71 537.77 537.71 537.77 62.6K
13:11 537.80 537.91 537.80 537.91 69.0K
13:12 537.92 537.96 537.92 537.96 45.8K
13:13 538.02 538.08 538.02 538.08 56.1K
13:14 538.14 538.21 538.14 538.21 55.6K
13:15 538.21 538.23 538.21 538.21 38.5K
13:16 538.24 538.28 538.24 538.25 65.9K
13:17 538.25 538.27 538.25 538.27 35.4K
13:18 538.29 538.29 538.23 538.24 61.2K
13:19 538.25 538.25 538.23 538.23 50.8K
13:20 538.25 538.25 538.24 538.25 62.1K
13:21 538.24 538.28 538.24 538.28 51.9K
13:22 538.27 538.27 538.23 538.23 56.2K
13:23 538.20 538.20 538.05 538.05 78.2K
13:24 538.05 538.05 538.02 538.02 35.3K
13:25 538.03 538.07 538.03 538.07 47.9K
13:26 538.07 538.07 538.04 538.04 65.6K
13:27 538.03 538.03 538.00 538.00 61.8K
13:28 537.99 537.99 537.96 537.96 151.3K
13:29 537.96 537.96 537.96 537.96 54.6K
13:30 537.98 538.05 537.98 538.04 60.5K
13:31 538.03 538.10 538.03 538.09 82.9K
13:32 538.11 538.12 538.09 538.09 51.6K
13:33 538.07 538.07 538.00 538.01 65.4K
13:34 537.98 537.98 537.96 537.98 69.5K
13:35 537.93 537.93 537.90 537.90 51.3K
13:36 537.88 537.88 537.88 537.88 54.0K
13:37 537.88 537.88 537.87 537.87 45.5K
13:38 537.85 537.85 537.76 537.76 57.4K
13:39 537.75 537.75 537.73 537.73 56.9K
13:40 537.70 537.71 537.68 537.68 66.8K
13:41 537.67 537.68 537.65 537.65 77.4K
13:42 537.61 537.62 537.59 537.61 68.2K
13:43 537.60 537.61 537.59 537.60 61.7K
13:44 537.58 537.61 537.57 537.61 116.8K
13:45 537.58 537.65 537.58 537.65 63.3K
13:46 537.66 537.66 537.64 537.64 35.1K
13:47 537.68 537.70 537.68 537.70 110.1K
13:48 537.69 537.69 537.69 537.69 36.3K
13:49 537.71 537.71 537.67 537.67 41.8K
13:50 537.66 537.68 537.63 537.68 54.1K
13:51 537.69 537.69 537.66 537.68 34.7K
13:52 537.67 537.67 537.65 537.65 26.9K
13:53 537.66 537.67 537.65 537.67 49.5K
13:54 537.69 537.69 537.64 537.64 58.1K
13:55 537.65 537.67 537.63 537.67 131.9K
13:56 537.70 537.75 537.70 537.75 66.1K
13:57 537.73 537.76 537.73 537.76 32.8K
13:58 537.76 537.80 537.76 537.80 59.2K
13:59 537.80 537.82 537.80 537.81 34.3K
14:00 537.83 537.83 537.82 537.83 63.8K
14:01 537.85 537.88 537.85 537.87 98.7K
14:02 537.91 537.92 537.91 537.92 81.7K
14:03 537.92 537.95 537.92 537.95 89.1K
14:04 537.96 537.96 537.91 537.93 58.4K
14:05 537.95 538.07 537.94 538.07 150.1K
14:06 538.07 538.07 538.07 538.07 49.0K
14:07 538.06 538.07 538.05 538.05 31.6K
14:08 538.07 538.11 538.07 538.11 47.0K
14:09 538.10 538.10 538.08 538.08 22.7K
14:10 538.09 538.09 538.05 538.05 42.3K
14:11 538.05 538.11 538.05 538.11 47.4K
14:12 538.10 538.13 538.10 538.13 47.3K
14:13 538.14 538.25 538.14 538.25 66.6K
14:14 538.25 538.25 538.21 538.21 30.0K
14:15 538.22 538.26 538.22 538.26 69.2K
14:16 538.28 538.29 538.28 538.29 34.6K
14:17 538.27 538.28 538.27 538.28 122.7K
14:18 538.28 538.29 538.22 538.22 40.0K
14:19 538.22 538.22 538.21 538.22 30.5K
14:20 538.23 538.23 538.19 538.19 33.1K
14:21 538.13 538.13 538.06 538.08 136.6K
14:22 538.08 538.09 538.08 538.08 56.1K
14:23 538.10 538.12 538.10 538.12 75.6K
14:24 538.13 538.13 538.09 538.09 96.5K
14:25 538.11 538.12 538.10 538.10 76.2K
14:26 538.09 538.09 538.03 538.03 43.8K
14:27 538.03 538.03 538.00 538.00 31.6K
14:28 538.00 538.00 537.99 537.99 50.5K
14:29 537.99 537.99 537.93 537.93 101.5K
14:30 537.94 537.94 537.90 537.91 70.2K
14:31 537.92 537.92 537.85 537.85 56.9K
14:32 537.86 537.87 537.84 537.86 80.6K
14:33 537.86 537.86 537.82 537.82 102.5K
14:34 537.84 537.85 537.82 537.82 41.6K
14:35 537.80 537.85 537.80 537.85 69.3K
14:36 537.83 537.84 537.81 537.81 59.1K
14:37 537.83 537.83 537.81 537.81 32.5K
14:38 537.80 537.82 537.80 537.82 40.5K
14:39 537.83 537.83 537.81 537.81 37.5K
14:40 537.81 537.81 537.78 537.78 49.6K
14:41 537.78 537.79 537.76 537.79 42.4K
14:42 537.79 537.79 537.74 537.74 60.8K
14:43 537.73 537.73 537.68 537.68 39.7K
14:44 537.68 537.68 537.64 537.64 85.6K
14:45 537.63 537.66 537.63 537.66 24.5K
14:46 537.67 537.72 537.67 537.71 89.7K
14:47 537.71 537.72 537.69 537.72 36.5K
14:48 537.70 537.70 537.62 537.62 59.4K
14:49 537.58 537.58 537.45 537.45 97.4K
14:50 537.45 537.46 537.45 537.46 51.2K
14:51 537.45 537.45 537.44 537.44 41.0K
14:52 537.45 537.45 537.44 537.44 48.4K
14:53 537.43 537.43 537.42 537.42 52.3K
14:54 537.40 537.40 537.38 537.40 42.8K
14:55 537.38 537.43 537.38 537.42 61.0K
14:56 537.39 537.39 537.37 537.37 59.3K
14:57 537.36 537.37 537.36 537.36 53.1K
14:58 537.40 537.48 537.40 537.48 133.9K
14:59 537.52 537.62 537.52 537.62 104.9K
15:00 537.63 537.67 537.63 537.67 83.8K
15:01 537.66 537.66 537.62 537.62 56.8K
15:02 537.61 537.61 537.60 537.60 46.1K
15:03 537.60 537.64 537.60 537.64 67.2K
15:04 537.64 537.64 537.62 537.64 57.8K
15:05 537.64 537.68 537.64 537.64 74.2K
15:06 537.65 537.65 537.60 537.60 159.8K
15:07 537.61 537.64 537.61 537.64 77.4K
15:08 537.63 537.63 537.61 537.61 88.4K
15:09 537.64 537.65 537.61 537.65 55.1K
15:10 537.63 537.66 537.63 537.66 32.6K
15:11 537.68 537.68 537.68 537.68 31.3K
15:12 537.68 537.68 537.64 537.64 57.1K
15:13 537.64 537.66 537.64 537.64 64.0K
15:14 537.62 537.62 537.56 537.56 72.2K
15:15 537.59 537.63 537.59 537.62 56.3K
15:16 537.63 537.65 537.62 537.62 116.6K
15:17 537.61 537.64 537.61 537.63 63.2K
15:18 537.61 537.61 537.57 537.57 80.1K
15:19 537.56 537.61 537.55 537.56 97.7K
15:20 537.52 537.52 537.47 537.48 105.4K
15:21 537.48 537.48 537.42 537.42 162.1K
15:22 537.40 537.40 537.38 537.38 58.6K
15:23 537.38 537.41 537.37 537.38 92.9K
15:24 537.36 537.36 537.35 537.35 42.6K
15:25 537.33 537.33 537.31 537.31 79.5K
15:26 537.38 537.44 537.38 537.41 114.8K
15:27 537.39 537.41 537.39 537.41 80.9K
15:28 537.42 537.45 537.42 537.42 68.8K
15:29 537.44 537.47 537.44 537.47 75.2K
15:30 537.48 537.48 537.38 537.38 67.4K
15:31 537.40 537.40 537.39 537.39 87.8K
15:32 537.37 537.37 537.34 537.36 77.9K
15:33 537.34 537.34 537.32 537.32 73.6K
15:34 537.31 537.32 537.31 537.32 101.6K
15:35 537.39 537.40 537.39 537.40 109.1K
15:36 537.39 537.43 537.39 537.43 62.6K
15:37 537.47 537.49 537.47 537.49 84.5K
15:38 537.47 537.47 537.42 537.42 92.8K
15:39 537.44 537.44 537.42 537.42 95.4K
15:40 537.41 537.42 537.38 537.38 94.7K
15:41 537.37 537.37 537.30 537.30 123.2K
15:42 537.29 537.33 537.29 537.33 112.6K
15:43 537.31 537.31 537.28 537.30 116.4K
15:44 537.30 537.31 537.29 537.29 113.3K
15:45 537.27 537.27 537.24 537.24 154.3K
15:46 537.24 537.24 537.21 537.23 146.5K
15:47 537.20 537.28 537.20 537.28 170.0K
15:48 537.26 537.31 537.26 537.31 188.2K
15:49 537.30 537.30 537.23 537.23 160.6K
15:50 537.37 537.78 537.37 537.71 644.4K
15:51 537.76 537.77 537.75 537.75 188.2K
15:52 537.76 537.84 537.76 537.84 253.5K
15:53 537.84 537.84 537.83 537.84 305.8K
15:54 537.88 537.90 537.82 537.82 295.6K
15:55 537.79 537.87 537.79 537.87 483.8K
15:56 537.88 538.01 537.88 538.01 604.6K
15:57 538.10 538.15 538.10 538.11 448.4K
15:58 538.08 538.10 538.07 538.07 595.1K
15:59 538.08 538.20 538.08 538.20 896.2K
16:00 538.27 538.27 538.27 538.27 46,346.9K
16:01 538.27 538.27 538.27 538.27 77.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし