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
09:30 545.01 545.62 545.01 545.52 5,541.2K
09:31 545.48 545.48 545.42 545.42 151.1K
09:32 545.38 545.47 545.38 545.42 120.5K
09:33 545.63 545.63 545.32 545.32 248.5K
09:34 545.37 545.61 545.37 545.54 232.9K
09:35 545.29 545.41 545.29 545.36 148.8K
09:36 545.34 545.34 545.28 545.28 123.1K
09:37 545.30 545.30 545.27 545.27 95.5K
09:38 545.30 545.42 545.30 545.41 79.1K
09:39 545.37 545.39 545.36 545.36 151.6K
09:40 545.38 545.39 545.38 545.38 88.9K
09:41 545.33 545.35 545.26 545.26 127.1K
09:42 545.22 545.22 545.16 545.16 112.9K
09:43 545.11 545.13 545.03 545.03 100.6K
09:44 544.96 544.99 544.84 544.84 118.2K
09:45 544.67 545.12 544.67 545.12 207.6K
09:46 545.24 545.24 545.01 545.01 234.2K
09:47 544.98 545.03 544.96 545.03 87.1K
09:48 545.12 545.23 545.12 545.23 83.1K
09:49 545.29 545.35 545.29 545.35 163.6K
09:50 545.36 545.36 545.12 545.12 83.9K
09:51 545.13 545.14 545.11 545.11 75.3K
09:52 545.11 545.17 545.11 545.17 151.3K
09:53 545.18 545.24 545.18 545.19 55.9K
09:54 545.18 545.33 545.18 545.33 145.1K
09:55 545.37 545.37 545.32 545.32 102.5K
09:56 545.28 545.29 545.20 545.20 108.4K
09:57 545.24 545.24 545.22 545.24 95.6K
09:58 545.25 545.29 545.24 545.24 100.0K
09:59 545.20 545.20 545.11 545.15 166.9K
10:00 545.18 545.20 545.05 545.05 82.5K
10:01 545.02 545.02 544.65 544.65 197.6K
10:02 544.65 544.67 544.63 544.63 121.5K
10:03 544.66 544.67 544.62 544.62 66.7K
10:04 544.64 544.76 544.64 544.75 138.4K
10:05 544.74 544.74 544.63 544.71 155.6K
10:06 544.77 544.90 544.77 544.90 78.8K
10:07 544.90 544.96 544.90 544.93 118.5K
10:08 544.90 544.97 544.90 544.97 81.0K
10:09 545.11 545.23 545.11 545.23 75.6K
10:10 545.25 545.25 545.08 545.08 90.3K
10:11 545.09 545.12 545.09 545.11 68.3K
10:12 545.11 545.11 544.95 544.95 97.8K
10:13 544.93 544.94 544.92 544.92 105.8K
10:14 544.93 544.96 544.90 544.95 129.3K
10:15 544.94 544.97 544.92 544.97 102.1K
10:16 544.95 544.95 544.88 544.89 86.7K
10:17 544.90 544.90 544.83 544.83 69.8K
10:18 544.81 544.92 544.81 544.90 136.0K
10:19 544.88 544.88 544.83 544.85 93.4K
10:20 544.86 544.95 544.86 544.92 86.8K
10:21 544.86 544.86 544.81 544.86 193.4K
10:22 544.85 544.85 544.81 544.81 69.8K
10:23 544.82 544.85 544.82 544.85 50.5K
10:24 544.85 544.86 544.84 544.85 213.8K
10:25 544.85 544.85 544.80 544.80 127.8K
10:26 544.77 544.77 544.68 544.70 176.9K
10:27 544.68 544.72 544.67 544.67 130.3K
10:28 544.77 544.77 544.76 544.77 76.2K
10:29 544.79 544.79 544.74 544.79 43.6K
10:30 544.78 544.84 544.78 544.84 89.7K
10:31 544.78 544.79 544.77 544.77 103.7K
10:32 544.64 544.64 544.63 544.63 57.0K
10:33 544.63 544.66 544.63 544.66 59.4K
10:34 544.64 544.64 544.61 544.61 49.5K
10:35 544.62 544.65 544.62 544.63 67.0K
10:36 544.59 544.61 544.55 544.61 59.7K
10:37 544.60 544.64 544.60 544.64 79.8K
10:38 544.62 544.64 544.62 544.62 89.3K
10:39 544.61 544.66 544.61 544.62 60.5K
10:40 544.61 544.66 544.61 544.66 55.4K
10:41 544.65 544.76 544.65 544.76 67.4K
10:42 544.75 544.79 544.75 544.76 63.6K
10:43 544.71 544.71 544.52 544.52 111.7K
10:44 544.54 544.60 544.54 544.60 74.4K
10:45 544.59 544.74 544.59 544.74 76.5K
10:46 544.75 544.81 544.75 544.81 85.0K
10:47 544.83 544.83 544.76 544.76 59.7K
10:48 544.75 544.75 544.68 544.68 67.0K
10:49 544.69 544.69 544.63 544.65 68.8K
10:50 544.66 544.66 544.60 544.60 33.2K
10:51 544.60 544.60 544.57 544.57 68.8K
10:52 544.55 544.55 544.45 544.45 80.4K
10:53 544.46 544.46 544.35 544.39 102.8K
10:54 544.35 544.35 544.25 544.26 58.6K
10:55 544.28 544.38 544.28 544.38 72.5K
10:56 544.42 544.47 544.42 544.46 89.1K
10:57 544.53 544.55 544.52 544.55 112.9K
10:58 544.51 544.68 544.51 544.68 142.1K
10:59 544.69 544.73 544.69 544.71 47.4K
11:00 544.67 544.67 544.62 544.62 154.6K
11:01 544.62 544.62 544.61 544.61 57.3K
11:02 544.64 544.64 544.62 544.62 63.0K
11:03 544.63 544.63 544.58 544.62 62.3K
11:04 544.62 544.68 544.62 544.68 101.3K
11:05 544.72 544.75 544.72 544.73 61.9K
11:06 544.71 544.72 544.68 544.68 82.8K
11:07 544.70 544.72 544.70 544.72 33.7K
11:08 544.74 544.76 544.72 544.74 89.8K
11:09 544.70 544.70 544.70 544.70 93.6K
11:10 544.69 544.73 544.69 544.73 57.1K
11:11 544.76 544.80 544.76 544.80 32.9K
11:12 544.79 544.79 544.75 544.75 72.6K
11:13 544.76 544.80 544.76 544.80 64.3K
11:14 544.80 544.80 544.74 544.74 51.3K
11:15 544.75 544.75 544.71 544.71 67.5K
11:16 544.71 544.71 544.60 544.60 58.3K
11:17 544.56 544.56 544.50 544.50 68.0K
11:18 544.50 544.50 544.37 544.37 67.2K
11:19 544.37 544.37 544.26 544.26 124.7K
11:20 544.26 544.26 544.20 544.20 63.1K
11:21 544.21 544.21 544.18 544.18 71.2K
11:22 544.26 544.26 544.24 544.25 68.9K
11:23 544.24 544.31 544.24 544.31 41.4K
11:24 544.39 544.40 544.35 544.35 69.1K
11:25 544.38 544.40 544.38 544.39 62.8K
11:26 544.39 544.48 544.39 544.48 40.5K
11:27 544.50 544.52 544.47 544.47 53.5K
11:28 544.46 544.46 544.40 544.40 72.0K
11:29 544.39 544.43 544.37 544.43 64.2K
11:30 544.46 544.49 544.43 544.49 49.6K
11:31 544.47 544.50 544.47 544.49 45.0K
11:32 544.53 544.55 544.52 544.52 94.6K
11:33 544.53 544.53 544.52 544.52 64.0K
11:34 544.54 544.56 544.54 544.56 77.5K
11:35 544.59 544.63 544.54 544.63 96.4K
11:36 544.63 544.65 544.63 544.65 41.9K
11:37 544.63 544.63 544.60 544.60 49.6K
11:38 544.59 544.59 544.51 544.51 62.0K
11:39 544.47 544.50 544.46 544.46 112.5K
11:40 544.46 544.49 544.45 544.45 37.0K
11:41 544.45 544.45 544.40 544.43 67.4K
11:42 544.41 544.46 544.41 544.45 67.6K
11:43 544.44 544.44 544.41 544.43 72.8K
11:44 544.37 544.37 544.30 544.30 129.0K
11:45 544.28 544.31 544.27 544.31 79.6K
11:46 544.30 544.30 544.20 544.20 72.2K
11:47 544.18 544.20 544.16 544.20 49.7K
11:48 544.21 544.21 544.16 544.16 73.3K
11:49 544.16 544.16 544.12 544.12 62.5K
11:50 544.07 544.07 543.93 543.94 87.4K
11:51 543.93 543.93 543.86 543.86 75.4K
11:52 543.86 543.87 543.81 543.81 51.9K
11:53 543.81 543.82 543.71 543.71 153.7K
11:54 543.71 543.78 543.70 543.78 65.5K
11:55 543.80 543.83 543.80 543.83 58.4K
11:56 543.83 543.85 543.82 543.82 58.9K
11:57 543.84 543.84 543.83 543.84 74.3K
11:58 543.85 543.85 543.78 543.78 91.7K
11:59 543.77 543.77 543.74 543.74 65.8K
12:00 543.76 543.76 543.74 543.74 96.1K
12:01 543.73 543.79 543.73 543.79 61.3K
12:02 543.83 543.88 543.83 543.88 50.9K
12:03 543.86 543.90 543.86 543.88 87.3K
12:04 543.87 543.90 543.87 543.90 58.5K
12:05 543.90 543.90 543.82 543.82 93.9K
12:06 543.79 543.79 543.75 543.75 73.5K
12:07 543.73 543.78 543.73 543.78 86.1K
12:08 543.79 543.79 543.75 543.75 33.4K
12:09 543.74 543.74 543.66 543.66 57.6K
12:10 543.65 543.65 543.53 543.53 107.7K
12:11 543.54 543.60 543.54 543.59 156.5K
12:12 543.54 543.54 543.53 543.53 63.9K
12:13 543.52 543.53 543.51 543.53 72.5K
12:14 543.56 543.56 543.55 543.55 65.7K
12:15 543.54 543.61 543.54 543.61 39.4K
12:16 543.64 543.73 543.64 543.73 55.9K
12:17 543.76 543.76 543.74 543.74 77.9K
12:18 543.75 543.77 543.71 543.71 52.8K
12:19 543.72 543.72 543.48 543.48 166.6K
12:20 543.51 543.52 543.14 543.14 116.6K
12:21 543.13 543.13 543.02 543.02 115.7K
12:22 542.86 542.90 542.83 542.90 117.3K
12:23 542.89 542.96 542.89 542.96 70.1K
12:24 542.88 542.90 542.85 542.90 68.1K
12:25 542.85 542.85 542.76 542.76 93.0K
12:26 542.76 542.91 542.76 542.91 66.9K
12:27 542.96 543.03 542.96 543.03 74.2K
12:28 543.05 543.05 543.02 543.02 51.7K
12:29 543.05 543.10 543.05 543.10 52.9K
12:30 543.13 543.19 543.13 543.19 68.1K
12:31 543.16 543.17 543.15 543.15 41.9K
12:32 543.14 543.14 543.14 543.14 57.3K
12:33 543.16 543.24 543.16 543.24 66.4K
12:34 543.26 543.32 543.26 543.32 53.4K
12:35 543.33 543.41 543.33 543.41 95.5K
12:36 543.40 543.46 543.40 543.46 58.3K
12:37 543.47 543.47 543.43 543.43 77.5K
12:38 543.46 543.46 543.39 543.39 61.5K
12:39 543.33 543.33 543.20 543.20 56.9K
12:40 543.19 543.25 543.19 543.25 76.8K
12:41 543.31 543.37 543.31 543.37 37.0K
12:42 543.36 543.37 543.36 543.37 65.4K
12:43 543.38 543.38 543.32 543.32 98.7K
12:44 543.25 543.28 543.25 543.28 70.1K
12:45 543.27 543.27 543.24 543.24 24.7K
12:46 543.24 543.24 543.22 543.22 47.8K
12:47 543.23 543.29 543.23 543.29 56.6K
12:48 543.36 543.45 543.36 543.45 71.0K
12:49 543.47 543.47 543.44 543.44 37.2K
12:50 543.44 543.44 543.35 543.35 188.6K
12:51 543.35 543.35 543.35 543.35 67.1K
12:52 543.37 543.40 543.37 543.40 127.1K
12:53 543.42 543.43 543.38 543.38 35.9K
12:54 543.40 543.40 543.36 543.36 63.2K
12:55 543.36 543.36 543.27 543.27 117.7K
12:56 543.27 543.27 543.24 543.25 45.4K
12:57 543.24 543.24 543.03 543.03 121.9K
12:58 542.99 542.99 542.95 542.95 73.3K
12:59 542.96 542.96 542.90 542.92 67.2K
13:00 542.92 543.02 542.92 543.01 62.1K
13:01 543.04 543.10 543.04 543.07 49.0K
13:02 543.04 543.08 543.04 543.05 78.8K
13:03 543.03 543.03 542.93 542.93 56.9K
13:04 542.91 542.92 542.91 542.92 39.5K
13:05 542.93 542.97 542.93 542.97 27.2K
13:06 542.97 543.00 542.97 543.00 53.6K
13:07 542.98 543.03 542.98 543.03 56.6K
13:08 542.98 543.03 542.98 543.03 81.1K
13:09 543.02 543.09 543.02 543.09 46.9K
13:10 543.06 543.06 543.06 543.06 84.9K
13:11 543.06 543.07 543.05 543.05 50.1K
13:12 543.06 543.11 543.06 543.11 43.7K
13:13 543.13 543.14 543.12 543.12 34.9K
13:14 543.10 543.14 543.10 543.14 35.1K
13:15 543.20 543.23 543.20 543.23 42.7K
13:16 543.20 543.29 543.20 543.29 78.2K
13:17 543.33 543.35 543.33 543.35 57.3K
13:18 543.35 543.37 543.35 543.37 39.1K
13:19 543.38 543.43 543.38 543.43 52.6K
13:20 543.44 543.46 543.44 543.46 75.2K
13:21 543.45 543.45 543.42 543.42 60.2K
13:22 543.40 543.41 543.29 543.29 159.7K
13:23 543.29 543.32 543.29 543.32 36.6K
13:24 543.31 543.36 543.31 543.35 33.3K
13:25 543.35 543.36 543.34 543.34 46.4K
13:26 543.36 543.36 543.29 543.29 71.6K
13:27 543.25 543.32 543.25 543.32 48.5K
13:28 543.31 543.31 543.28 543.29 58.1K
13:29 543.29 543.29 543.26 543.26 32.2K
13:30 543.26 543.49 543.26 543.45 259.7K
13:31 543.45 543.45 543.39 543.39 28.6K
13:32 543.36 543.37 543.35 543.35 36.3K
13:33 543.36 543.36 543.28 543.30 89.4K
13:34 543.30 543.34 543.30 543.34 41.1K
13:35 543.30 543.30 543.26 543.26 22.3K
13:36 543.19 543.19 543.13 543.13 82.0K
13:37 543.13 543.13 543.12 543.13 53.7K
13:38 543.12 543.15 543.11 543.15 113.3K
13:39 543.15 543.15 543.13 543.14 26.3K
13:40 543.18 543.29 543.18 543.29 133.9K
13:41 543.28 543.34 543.28 543.34 45.1K
13:42 543.34 543.37 543.34 543.37 41.6K
13:43 543.37 543.37 543.28 543.28 125.5K
13:44 543.27 543.27 543.20 543.21 50.8K
13:45 543.21 543.23 543.21 543.23 77.9K
13:46 543.23 543.23 543.21 543.22 61.6K
13:47 543.20 543.20 543.19 543.19 34.9K
13:48 543.19 543.19 543.18 543.18 71.0K
13:49 543.17 543.20 543.17 543.20 62.6K
13:50 543.20 543.21 543.18 543.18 64.7K
13:51 543.20 543.23 543.20 543.23 29.8K
13:52 543.23 543.24 543.23 543.24 36.4K
13:53 543.24 543.29 543.24 543.28 105.7K
13:54 543.31 543.31 543.23 543.23 68.7K
13:55 543.24 543.30 543.24 543.30 62.2K
13:56 543.30 543.38 543.30 543.38 86.2K
13:57 543.37 543.40 543.37 543.40 51.9K
13:58 543.39 543.39 543.38 543.39 32.8K
13:59 543.43 543.43 543.40 543.41 44.0K
14:00 543.42 543.46 543.42 543.46 93.0K
14:01 543.47 543.48 543.47 543.48 72.3K
14:02 543.47 543.47 543.44 543.44 114.4K
14:03 543.45 543.49 543.45 543.47 139.3K
14:04 543.46 543.55 543.46 543.55 86.8K
14:05 543.54 543.58 543.54 543.58 50.8K
14:06 543.59 543.60 543.56 543.60 977.7K
14:07 543.64 543.65 543.64 543.65 92.7K
14:08 543.71 543.74 543.71 543.72 79.3K
14:09 543.73 543.73 543.70 543.70 54.0K
14:10 543.71 543.76 543.71 543.76 24.5K
14:11 543.74 543.76 543.73 543.74 104.8K
14:12 543.70 543.70 543.55 543.55 107.9K
14:13 543.54 543.58 543.54 543.57 41.2K
14:14 543.58 543.58 543.55 543.58 76.9K
14:15 543.58 543.58 543.56 543.57 63.7K
14:16 543.59 543.59 543.39 543.45 104.4K
14:17 543.44 543.45 543.43 543.45 53.0K
14:18 543.44 543.44 543.40 543.40 91.7K
14:19 543.38 543.38 543.20 543.20 147.5K
14:20 543.19 543.20 543.18 543.18 70.2K
14:21 542.97 542.97 542.86 542.93 198.7K
14:22 542.94 542.98 542.94 542.98 101.3K
14:23 543.05 543.07 543.04 543.07 80.9K
14:24 543.06 543.10 543.06 543.08 48.6K
14:25 543.10 543.12 543.10 543.10 35.8K
14:26 543.09 543.09 543.03 543.03 61.9K
14:27 542.99 542.99 542.95 542.95 36.7K
14:28 542.96 542.96 542.93 542.93 62.6K
14:29 542.92 542.92 542.86 542.86 75.9K
14:30 542.85 542.89 542.85 542.88 112.9K
14:31 542.89 542.89 542.79 542.79 79.4K
14:32 542.81 542.81 542.79 542.79 56.6K
14:33 542.80 542.80 542.77 542.78 51.4K
14:34 542.78 542.80 542.75 542.75 69.5K
14:35 542.76 542.76 542.73 542.73 59.0K
14:36 542.75 542.86 542.75 542.86 79.7K
14:37 542.86 542.96 542.86 542.96 65.5K
14:38 543.00 543.06 543.00 543.06 59.6K
14:39 543.07 543.09 543.06 543.06 55.0K
14:40 543.05 543.05 543.02 543.02 52.4K
14:41 543.07 543.09 543.07 543.08 55.8K
14:42 543.14 543.18 543.14 543.18 48.0K
14:43 543.22 543.27 543.22 543.26 69.9K
14:44 543.28 543.28 543.26 543.27 46.6K
14:45 543.27 543.28 543.27 543.28 31.8K
14:46 543.29 543.31 543.28 543.31 128.5K
14:47 543.28 543.28 543.22 543.22 87.3K
14:48 543.24 543.24 543.22 543.22 43.4K
14:49 543.19 543.21 543.19 543.21 54.0K
14:50 543.22 543.23 543.20 543.23 40.4K
14:51 543.24 543.27 543.24 543.26 99.9K
14:52 543.22 543.26 543.22 543.26 77.7K
14:53 543.25 543.25 543.24 543.24 52.0K
14:54 543.23 543.23 543.21 543.21 49.8K
14:55 543.22 543.22 543.19 543.19 59.6K
14:56 543.22 543.27 543.22 543.27 63.1K
14:57 543.27 543.28 543.27 543.28 42.7K
14:58 543.27 543.29 543.27 543.28 42.2K
14:59 543.28 543.28 543.26 543.26 34.6K
15:00 543.25 543.28 543.25 543.28 59.9K
15:01 543.29 543.29 543.25 543.25 58.9K
15:02 543.26 543.30 543.26 543.28 77.2K
15:03 543.27 543.28 543.27 543.28 47.1K
15:04 543.29 543.33 543.29 543.31 39.9K
15:05 543.30 543.30 543.19 543.19 64.9K
15:06 543.15 543.15 543.06 543.06 48.6K
15:07 543.05 543.05 542.99 542.99 43.6K
15:08 542.92 542.92 542.88 542.89 77.1K
15:09 542.88 542.88 542.82 542.83 61.1K
15:10 542.90 543.01 542.90 543.01 66.6K
15:11 543.04 543.13 543.04 543.13 87.7K
15:12 543.16 543.22 543.16 543.20 77.4K
15:13 543.20 543.24 543.19 543.24 64.4K
15:14 543.30 543.32 543.29 543.29 74.6K
15:15 543.25 543.26 543.25 543.25 76.3K
15:16 543.20 543.20 543.14 543.14 72.2K
15:17 543.17 543.20 543.16 543.16 43.8K
15:18 543.16 543.16 543.11 543.11 97.9K
15:19 543.10 543.10 543.05 543.05 55.8K
15:20 543.06 543.06 543.01 543.01 54.1K
15:21 542.96 542.96 542.87 542.89 101.3K
15:22 542.87 542.88 542.86 542.86 48.6K
15:23 542.85 542.85 542.81 542.81 70.1K
15:24 542.85 542.87 542.84 542.84 68.0K
15:25 542.79 542.79 542.69 542.69 130.1K
15:26 542.69 542.71 542.68 542.68 61.8K
15:27 542.67 542.67 542.62 542.62 65.7K
15:28 542.58 542.58 542.40 542.40 165.8K
15:29 542.41 542.41 542.37 542.38 70.6K
15:30 542.34 542.35 542.33 542.33 81.2K
15:31 542.40 542.47 542.40 542.45 87.2K
15:32 542.46 542.50 542.46 542.50 175.6K
15:33 542.53 542.53 542.47 542.47 71.0K
15:34 542.48 542.48 542.44 542.44 90.7K
15:35 542.42 542.43 542.42 542.42 103.7K
15:36 542.43 542.46 542.43 542.46 99.0K
15:37 542.44 542.45 542.44 542.44 110.5K
15:38 542.41 542.42 542.37 542.37 128.6K
15:39 542.40 542.45 542.40 542.45 148.2K
15:40 542.44 542.45 542.41 542.45 90.1K
15:41 542.44 542.46 542.43 542.46 76.3K
15:42 542.47 542.51 542.47 542.48 104.9K
15:43 542.46 542.48 542.43 542.43 119.4K
15:44 542.43 542.43 542.42 542.43 192.5K
15:45 542.43 542.46 542.40 542.40 188.9K
15:46 542.41 542.42 542.41 542.42 150.2K
15:47 542.41 542.42 542.40 542.42 166.4K
15:48 542.43 542.46 542.42 542.46 169.7K
15:49 542.49 542.53 542.49 542.53 206.2K
15:50 542.64 542.69 542.64 542.69 460.3K
15:51 542.70 542.70 542.67 542.67 237.6K
15:52 542.72 542.80 542.72 542.80 251.5K
15:53 542.80 542.87 542.80 542.85 218.0K
15:54 542.90 542.95 542.90 542.90 357.5K
15:55 542.83 542.92 542.83 542.89 485.6K
15:56 542.91 542.94 542.89 542.94 580.1K
15:57 542.93 542.93 542.89 542.92 448.6K
15:58 542.87 542.88 542.83 542.83 725.7K
15:59 542.79 542.82 542.79 542.82 649.0K
16:00 542.83 542.84 542.83 542.84 69,905.7K
16:01 542.84 542.84 542.84 542.84 212.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし