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
09:30 540.32 540.81 540.32 540.58 4,166.4K
09:31 540.47 540.47 540.37 540.41 73.8K
09:32 540.44 540.57 540.44 540.46 75.2K
09:33 540.41 540.41 540.30 540.38 70.5K
09:34 540.42 540.73 540.42 540.73 48.1K
09:35 540.69 540.69 540.53 540.53 115.6K
09:36 540.45 540.48 540.35 540.35 52.2K
09:37 540.26 540.41 540.24 540.41 56.3K
09:38 540.41 540.54 540.41 540.54 80.8K
09:39 540.53 540.71 540.53 540.71 66.8K
09:40 540.68 540.68 540.40 540.43 144.3K
09:41 540.45 540.53 540.45 540.46 76.2K
09:42 540.43 540.44 540.34 540.34 90.2K
09:43 540.35 540.36 540.35 540.36 63.7K
09:44 540.39 540.39 540.26 540.26 79.6K
09:45 540.23 540.23 539.98 540.11 216.3K
09:46 540.04 540.04 539.81 539.92 123.4K
09:47 539.97 539.97 539.80 539.80 60.3K
09:48 539.84 540.13 539.84 540.13 76.4K
09:49 540.17 540.22 540.15 540.15 69.2K
09:50 540.20 540.30 540.20 540.30 74.6K
09:51 540.34 540.51 540.33 540.51 98.1K
09:52 540.50 540.54 540.50 540.54 83.6K
09:53 540.50 540.52 540.49 540.52 84.6K
09:54 540.53 540.59 540.53 540.57 72.0K
09:55 540.60 540.62 540.55 540.55 77.9K
09:56 540.57 540.57 540.54 540.54 57.3K
09:57 540.55 540.61 540.49 540.61 79.4K
09:58 540.61 540.61 540.56 540.56 64.8K
09:59 540.50 540.50 540.29 540.29 111.0K
10:00 540.26 540.50 540.26 540.50 152.4K
10:01 540.51 540.80 540.51 540.80 106.3K
10:02 540.77 540.85 540.77 540.83 73.7K
10:03 540.84 540.88 540.84 540.85 71.3K
10:04 540.87 540.90 540.87 540.89 48.2K
10:05 540.90 540.90 540.83 540.84 64.8K
10:06 540.80 540.80 540.78 540.79 74.6K
10:07 540.81 540.85 540.81 540.85 81.2K
10:08 540.86 540.92 540.86 540.92 107.7K
10:09 540.98 540.99 540.93 540.93 88.5K
10:10 540.78 540.78 540.59 540.59 129.7K
10:11 540.58 540.58 540.53 540.53 50.2K
10:12 540.63 540.63 540.57 540.57 69.3K
10:13 540.55 540.57 540.54 540.54 115.0K
10:14 540.56 540.64 540.56 540.63 62.1K
10:15 540.65 540.66 540.64 540.64 49.5K
10:16 540.64 540.64 540.58 540.58 47.4K
10:17 540.60 540.74 540.60 540.74 61.8K
10:18 540.84 540.93 540.84 540.93 58.5K
10:19 540.92 540.96 540.92 540.96 45.0K
10:20 540.92 541.02 540.92 541.01 72.5K
10:21 541.02 541.11 541.02 541.02 67.3K
10:22 540.97 540.97 540.92 540.93 45.9K
10:23 540.89 540.89 540.84 540.84 48.8K
10:24 540.87 540.91 540.87 540.89 48.4K
10:25 540.90 540.91 540.90 540.91 68.6K
10:26 540.90 540.90 540.84 540.84 49.7K
10:27 540.84 540.86 540.83 540.86 30.6K
10:28 540.89 540.90 540.86 540.86 45.2K
10:29 540.81 540.81 540.63 540.63 73.6K
10:30 540.66 540.66 540.63 540.63 50.9K
10:31 540.66 540.74 540.64 540.64 82.7K
10:32 540.61 540.64 540.59 540.59 101.9K
10:33 540.62 540.78 540.62 540.78 149.4K
10:34 540.85 540.85 540.76 540.76 83.7K
10:35 540.77 540.84 540.77 540.84 81.2K
10:36 540.89 541.09 540.89 541.09 76.5K
10:37 541.13 541.18 541.13 541.17 61.6K
10:38 541.17 541.23 541.17 541.21 93.7K
10:39 541.26 541.29 541.26 541.29 122.7K
10:40 541.30 541.34 541.29 541.34 76.0K
10:41 541.33 541.36 541.33 541.36 79.5K
10:42 541.36 541.41 541.36 541.40 56.5K
10:43 541.35 541.35 541.26 541.26 100.0K
10:44 541.26 541.32 541.26 541.32 50.3K
10:45 541.34 541.54 541.34 541.54 103.0K
10:46 541.61 541.62 541.56 541.62 87.6K
10:47 541.61 541.65 541.61 541.65 58.5K
10:48 541.69 541.75 541.69 541.75 101.3K
10:49 541.78 541.80 541.77 541.77 68.2K
10:50 541.71 541.78 541.71 541.76 70.9K
10:51 541.75 541.75 541.69 541.71 44.4K
10:52 541.71 541.82 541.71 541.82 119.1K
10:53 541.86 541.86 541.83 541.86 79.2K
10:54 541.88 541.88 541.65 541.65 89.1K
10:55 541.69 541.84 541.69 541.84 320.7K
10:56 541.85 541.85 541.77 541.77 131.1K
10:57 541.79 541.87 541.79 541.87 42.4K
10:58 541.86 541.95 541.86 541.95 123.9K
10:59 541.95 541.97 541.92 541.92 61.1K
11:00 541.90 541.94 541.90 541.91 66.1K
11:01 541.91 541.91 541.85 541.89 63.3K
11:02 541.83 541.87 541.83 541.84 68.6K
11:03 541.87 541.89 541.87 541.89 82.5K
11:04 541.86 541.95 541.86 541.95 79.7K
11:05 541.95 541.98 541.95 541.98 177.8K
11:06 542.02 542.08 542.02 542.07 101.5K
11:07 542.06 542.06 542.02 542.02 55.9K
11:08 542.03 542.13 542.03 542.13 155.5K
11:09 542.16 542.26 542.16 542.19 78.2K
11:10 542.20 542.21 542.18 542.18 61.7K
11:11 542.18 542.24 542.18 542.24 109.5K
11:12 542.27 542.28 542.25 542.26 92.3K
11:13 542.31 542.35 542.31 542.31 94.7K
11:14 542.29 542.29 542.26 542.26 57.4K
11:15 542.33 542.34 542.31 542.31 100.8K
11:16 542.30 542.35 542.29 542.35 72.9K
11:17 542.34 542.35 542.32 542.33 162.3K
11:18 542.32 542.32 542.22 542.22 92.5K
11:19 542.18 542.20 542.17 542.17 64.7K
11:20 542.16 542.16 542.10 542.10 58.8K
11:21 542.09 542.09 542.03 542.03 70.0K
11:22 542.01 542.01 541.94 541.94 156.4K
11:23 541.92 541.92 541.88 541.88 31.3K
11:24 541.86 541.86 541.80 541.80 76.3K
11:25 541.81 541.81 541.74 541.74 114.8K
11:26 541.72 541.72 541.69 541.70 124.3K
11:27 541.75 541.79 541.75 541.79 100.7K
11:28 541.76 541.76 541.75 541.75 46.2K
11:29 541.81 541.86 541.81 541.84 108.7K
11:30 541.85 541.93 541.85 541.93 87.3K
11:31 541.94 542.14 541.94 542.14 135.4K
11:32 542.14 542.14 542.07 542.07 134.8K
11:33 542.03 542.03 541.97 542.00 88.5K
11:34 542.00 542.09 542.00 542.03 82.4K
11:35 542.03 542.03 542.02 542.02 117.0K
11:36 542.01 542.03 541.99 542.02 82.7K
11:37 542.07 542.10 542.06 542.08 68.9K
11:38 542.07 542.07 542.02 542.02 47.3K
11:39 542.00 542.05 542.00 542.02 97.5K
11:40 542.00 542.02 541.98 542.02 141.9K
11:41 542.04 542.13 542.04 542.13 90.3K
11:42 542.22 542.30 542.22 542.29 152.5K
11:43 542.29 542.30 542.27 542.27 74.4K
11:44 542.28 542.30 542.27 542.30 42.8K
11:45 542.30 542.30 542.26 542.26 58.1K
11:46 542.27 542.30 542.24 542.24 60.0K
11:47 542.21 542.23 542.21 542.22 28.3K
11:48 542.17 542.17 542.11 542.11 58.6K
11:49 542.09 542.09 542.06 542.06 34.8K
11:50 542.05 542.07 542.05 542.05 82.2K
11:51 542.06 542.08 542.06 542.08 49.4K
11:52 542.10 542.21 542.10 542.21 71.4K
11:53 542.20 542.24 542.20 542.22 46.2K
11:54 542.20 542.20 542.19 542.19 52.7K
11:55 542.18 542.18 542.13 542.13 62.6K
11:56 542.13 542.13 542.07 542.07 47.7K
11:57 542.04 542.09 542.04 542.09 95.0K
11:58 542.08 542.08 542.06 542.06 38.5K
11:59 542.07 542.08 542.06 542.08 41.6K
12:00 542.09 542.09 542.07 542.07 56.0K
12:01 542.08 542.08 542.03 542.03 55.0K
12:02 542.01 542.05 542.01 542.05 41.8K
12:03 542.04 542.04 542.02 542.02 53.0K
12:04 541.99 542.00 541.99 541.99 57.4K
12:05 541.96 541.96 541.89 541.89 119.4K
12:06 541.86 541.86 541.83 541.83 55.4K
12:07 541.82 541.82 541.74 541.74 67.2K
12:08 541.72 541.75 541.72 541.74 127.9K
12:09 541.78 541.82 541.77 541.82 68.9K
12:10 541.82 541.90 541.82 541.90 69.4K
12:11 541.97 542.10 541.97 542.10 68.6K
12:12 542.11 542.13 542.11 542.12 41.0K
12:13 542.15 542.15 542.12 542.13 76.4K
12:14 542.12 542.12 542.06 542.06 61.9K
12:15 542.06 542.06 541.98 541.98 59.5K
12:16 541.96 541.97 541.92 541.92 108.5K
12:17 541.91 542.01 541.91 542.01 54.2K
12:18 542.08 542.10 542.05 542.05 81.6K
12:19 542.04 542.04 541.98 541.98 79.9K
12:20 541.98 541.98 541.94 541.95 75.9K
12:21 541.94 542.01 541.92 542.01 64.2K
12:22 542.04 542.09 542.04 542.07 60.7K
12:23 542.07 542.07 542.06 542.07 52.1K
12:24 542.09 542.22 542.09 542.22 61.4K
12:25 542.21 542.31 542.21 542.31 74.6K
12:26 542.35 542.35 542.34 542.35 131.5K
12:27 542.34 542.36 542.31 542.36 58.9K
12:28 542.35 542.35 542.32 542.35 77.0K
12:29 542.37 542.37 542.34 542.34 63.5K
12:30 542.32 542.32 542.31 542.31 39.6K
12:31 542.31 542.36 542.31 542.36 33.1K
12:32 542.40 542.40 542.36 542.36 40.0K
12:33 542.36 542.51 542.36 542.51 99.7K
12:34 542.50 542.55 542.50 542.55 40.3K
12:35 542.57 542.63 542.57 542.63 60.6K
12:36 542.67 542.74 542.66 542.74 52.0K
12:37 542.80 542.84 542.80 542.84 110.6K
12:38 542.84 542.89 542.84 542.89 105.9K
12:39 542.90 542.90 542.88 542.90 63.7K
12:40 542.91 542.95 542.91 542.95 45.0K
12:41 542.97 542.97 542.89 542.89 37.1K
12:42 542.89 543.03 542.89 543.03 84.1K
12:43 543.03 543.06 543.02 543.06 42.1K
12:44 543.06 543.06 543.01 543.01 106.2K
12:45 543.00 543.05 543.00 543.05 114.3K
12:46 543.08 543.10 543.08 543.10 73.4K
12:47 543.08 543.08 542.99 542.99 84.0K
12:48 543.02 543.02 543.00 543.00 97.7K
12:49 542.98 542.98 542.89 542.89 67.4K
12:50 542.84 542.84 542.71 542.73 127.5K
12:51 542.74 542.76 542.71 542.76 108.7K
12:52 542.69 542.69 542.55 542.55 90.8K
12:53 542.52 542.52 542.31 542.31 116.5K
12:54 542.29 542.35 542.29 542.33 67.5K
12:55 542.33 542.33 542.27 542.27 77.6K
12:56 542.28 542.39 542.27 542.39 116.2K
12:57 542.37 542.44 542.37 542.42 106.8K
12:58 542.48 542.58 542.48 542.58 108.9K
12:59 542.61 542.66 542.59 542.66 116.5K
13:00 542.81 542.82 542.78 542.78 254.9K
13:01 542.77 542.77 542.66 542.66 48.4K
13:02 542.66 542.68 542.64 542.64 35.6K
13:03 542.61 542.62 542.61 542.61 25.3K
13:04 542.53 542.53 542.48 542.48 25.8K
13:05 542.46 542.48 542.46 542.48 29.1K
13:06 542.48 542.51 542.48 542.51 25.7K
13:07 542.48 542.50 542.48 542.49 22.9K
13:08 542.49 542.53 542.47 542.53 24.0K
13:09 542.51 542.51 542.50 542.50 33.2K
13:10 542.47 542.47 542.40 542.41 47.0K
13:11 542.40 542.44 542.40 542.44 14.0K
13:12 542.44 542.45 542.44 542.45 17.4K
13:13 542.44 542.44 542.38 542.40 32.1K
13:14 542.38 542.38 542.33 542.33 29.2K
13:15 542.32 542.32 542.23 542.23 38.8K
13:16 542.22 542.22 542.17 542.17 28.7K
13:17 542.17 542.21 542.17 542.21 31.2K
13:18 542.19 542.20 542.16 542.16 16.9K
13:19 542.12 542.12 542.10 542.10 34.6K
13:20 542.08 542.11 542.07 542.11 36.2K
13:21 542.10 542.11 542.10 542.11 22.4K
13:22 542.11 542.11 542.11 542.11 19.2K
13:23 542.13 542.18 542.13 542.18 33.1K
13:24 542.22 542.27 542.22 542.27 54.2K
13:25 542.30 542.30 542.27 542.30 35.7K
13:26 542.24 542.25 542.21 542.21 28.5K
13:27 542.20 542.22 542.20 542.22 23.1K
13:28 542.22 542.23 542.21 542.23 19.4K
13:29 542.24 542.24 542.22 542.22 11.9K
13:30 542.20 542.20 542.17 542.17 38.3K
13:31 542.14 542.14 542.11 542.11 33.8K
13:32 542.14 542.14 542.11 542.11 17.1K
13:33 542.11 542.11 542.06 542.06 31.0K
13:34 542.05 542.13 542.03 542.13 26.4K
13:35 542.13 542.14 542.11 542.14 28.3K
13:36 542.12 542.15 542.12 542.15 22.7K
13:37 542.14 542.14 542.11 542.14 24.0K
13:38 542.15 542.17 542.15 542.17 25.8K
13:39 542.19 542.20 542.19 542.20 12.3K
13:40 542.21 542.28 542.21 542.26 46.9K
13:41 542.29 542.30 542.29 542.30 18.0K
13:42 542.31 542.31 542.29 542.29 33.3K
13:43 542.29 542.29 542.25 542.25 38.2K
13:44 542.24 542.25 542.22 542.22 20.2K
13:45 542.20 542.20 542.17 542.17 33.9K
13:46 542.18 542.18 542.16 542.16 40.8K
13:47 542.15 542.15 542.13 542.13 13.9K
13:48 542.14 542.14 542.11 542.11 22.1K
13:49 542.10 542.11 542.10 542.11 8.0K
13:50 542.10 542.10 542.08 542.08 25.5K
13:51 542.08 542.09 542.08 542.08 27.6K
13:52 542.11 542.11 542.08 542.08 32.8K
13:53 542.08 542.08 542.03 542.04 27.4K
13:54 542.03 542.04 542.02 542.02 17.6K
13:55 542.01 542.02 541.99 541.99 65.8K
13:56 541.99 541.99 541.96 541.96 17.7K
13:57 541.96 541.96 541.95 541.95 20.6K
13:58 541.95 541.95 541.92 541.92 22.7K
13:59 541.95 541.97 541.95 541.96 20.2K
14:00 541.99 541.99 541.97 541.97 29.7K
14:01 541.95 541.95 541.93 541.93 32.1K
14:02 541.93 541.93 541.88 541.88 78.4K
14:03 541.90 541.90 541.87 541.89 35.2K
14:04 541.91 541.93 541.91 541.92 31.0K
14:05 541.92 541.94 541.92 541.93 28.1K
14:06 541.92 541.92 541.89 541.89 29.5K
14:07 541.89 541.89 541.84 541.84 17.2K
14:08 541.86 541.86 541.85 541.85 26.3K
14:09 541.84 541.85 541.84 541.85 31.5K
14:10 541.84 541.84 541.81 541.82 35.9K
14:11 541.81 541.81 541.80 541.81 22.5K
14:12 541.81 541.84 541.81 541.84 54.3K
14:13 541.85 541.85 541.81 541.81 46.0K
14:14 541.82 541.82 541.80 541.80 49.3K
14:15 541.76 541.77 541.75 541.77 44.7K
14:16 541.76 541.81 541.76 541.81 31.1K
14:17 541.81 541.87 541.81 541.87 48.8K
14:18 541.87 541.87 541.83 541.86 12.8K
14:19 541.84 541.86 541.84 541.86 19.9K
14:20 541.84 541.87 541.84 541.87 28.2K
14:21 541.87 541.91 541.86 541.91 42.7K
14:22 541.92 541.94 541.92 541.94 30.9K
14:23 541.96 541.98 541.96 541.97 19.4K
14:24 541.97 542.02 541.97 542.01 25.2K
14:25 542.00 542.01 542.00 542.01 32.9K
14:26 541.99 542.01 541.99 542.01 20.8K
14:27 542.00 542.00 541.98 541.99 21.3K
14:28 542.01 542.03 542.00 542.00 12.5K
14:29 542.00 542.00 541.97 541.97 29.2K
14:30 541.97 541.99 541.97 541.99 28.4K
14:31 541.99 542.01 541.99 542.01 28.0K
14:32 542.02 542.03 542.02 542.03 65.9K
14:33 542.03 542.10 542.03 542.10 37.7K
14:34 542.11 542.16 542.11 542.15 28.2K
14:35 542.15 542.16 542.12 542.12 51.8K
14:36 542.10 542.10 542.08 542.08 23.4K
14:37 542.04 542.04 542.00 542.02 47.8K
14:38 542.03 542.03 542.00 542.00 31.2K
14:39 541.98 541.98 541.91 541.91 70.3K
14:40 541.91 541.92 541.91 541.92 71.0K
14:41 541.91 541.91 541.89 541.90 20.3K
14:42 541.91 541.91 541.90 541.90 23.4K
14:43 541.91 541.92 541.91 541.92 31.4K
14:44 541.92 542.00 541.92 542.00 77.5K
14:45 542.04 542.09 542.04 542.09 22.7K
14:46 542.06 542.06 542.05 542.05 18.9K
14:47 542.05 542.05 542.05 542.05 27.0K
14:48 542.06 542.13 542.06 542.12 47.6K
14:49 542.11 542.11 542.08 542.08 25.9K
14:50 542.07 542.07 542.03 542.03 25.3K
14:51 542.03 542.03 542.01 542.01 19.7K
14:52 542.02 542.03 542.00 542.00 20.9K
14:53 541.99 541.99 541.98 541.98 18.0K
14:54 541.98 541.99 541.98 541.99 54.7K
14:55 541.99 542.00 541.99 541.99 13.5K
14:56 541.99 541.99 541.97 541.97 18.6K
14:57 541.96 541.97 541.95 541.95 66.6K
14:58 541.94 541.94 541.92 541.92 35.1K
14:59 541.92 541.93 541.92 541.93 23.7K
15:00 541.94 541.94 541.90 541.91 26.7K
15:01 541.90 541.95 541.90 541.95 19.2K
15:02 541.98 541.98 541.96 541.97 30.1K
15:03 541.97 541.99 541.95 541.99 23.0K
15:04 541.98 541.98 541.96 541.96 35.3K
15:05 541.95 541.98 541.95 541.97 42.3K
15:06 541.97 541.98 541.97 541.97 39.4K
15:07 541.93 541.93 541.92 541.92 33.7K
15:08 541.91 541.91 541.88 541.89 23.2K
15:09 541.88 541.88 541.87 541.87 26.2K
15:10 541.86 541.87 541.86 541.87 43.8K
15:11 541.87 541.87 541.85 541.85 37.1K
15:12 541.83 541.90 541.83 541.90 46.1K
15:13 541.88 541.88 541.85 541.85 42.2K
15:14 541.84 541.84 541.81 541.81 17.8K
15:15 541.81 541.81 541.77 541.77 47.4K
15:16 541.74 541.74 541.72 541.74 55.7K
15:17 541.74 541.74 541.73 541.73 30.4K
15:18 541.71 541.71 541.69 541.69 40.1K
15:19 541.69 541.71 541.69 541.71 38.2K
15:20 541.71 541.74 541.71 541.71 22.6K
15:21 541.70 541.72 541.70 541.71 69.1K
15:22 541.74 541.76 541.72 541.72 66.5K
15:23 541.71 541.71 541.70 541.70 44.0K
15:24 541.69 541.69 541.66 541.66 59.3K
15:25 541.68 541.68 541.64 541.64 48.8K
15:26 541.67 541.67 541.62 541.62 87.1K
15:27 541.60 541.60 541.57 541.57 49.5K
15:28 541.58 541.60 541.58 541.60 48.2K
15:29 541.58 541.58 541.53 541.53 31.7K
15:30 541.53 541.54 541.53 541.53 45.8K
15:31 541.50 541.50 541.45 541.45 71.5K
15:32 541.45 541.46 541.43 541.45 44.3K
15:33 541.44 541.44 541.40 541.40 117.9K
15:34 541.39 541.39 541.38 541.38 48.9K
15:35 541.35 541.36 541.35 541.36 40.1K
15:36 541.37 541.38 541.35 541.35 52.1K
15:37 541.34 541.35 541.34 541.35 56.9K
15:38 541.37 541.38 541.36 541.36 47.4K
15:39 541.36 541.36 541.35 541.35 55.4K
15:40 541.32 541.32 541.26 541.26 62.4K
15:41 541.25 541.31 541.25 541.31 67.4K
15:42 541.27 541.27 541.26 541.27 62.8K
15:43 541.26 541.26 541.25 541.25 56.0K
15:44 541.25 541.36 541.25 541.36 66.8K
15:45 541.36 541.40 541.36 541.40 83.5K
15:46 541.36 541.38 541.36 541.36 82.4K
15:47 541.34 541.34 541.31 541.31 79.1K
15:48 541.28 541.33 541.28 541.33 71.3K
15:49 541.33 541.33 541.27 541.27 81.3K
15:50 541.01 541.07 541.01 541.07 344.6K
15:51 541.09 541.09 541.04 541.04 114.4K
15:52 541.04 541.04 541.02 541.02 121.2K
15:53 541.01 541.01 541.00 541.00 113.3K
15:54 540.97 541.00 540.97 540.98 138.6K
15:55 540.96 540.96 540.88 540.88 268.1K
15:56 540.92 540.92 540.87 540.91 495.4K
15:57 540.96 541.04 540.96 541.01 305.0K
15:58 540.97 541.03 540.97 541.03 467.5K
15:59 541.05 541.09 541.02 541.03 601.4K
16:00 541.04 541.04 541.04 541.04 24,543.2K
16:01 541.04 541.04 541.04 541.04 87.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし