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
09:30 542.65 543.34 542.65 543.26 11,821.2K
09:31 543.34 543.34 543.15 543.17 104.8K
09:32 543.12 543.27 543.12 543.27 552.5K
09:33 543.25 543.41 543.25 543.41 189.6K
09:34 543.37 543.37 542.96 542.96 112.5K
09:35 542.91 542.91 542.54 542.54 222.9K
09:36 542.57 542.57 542.46 542.56 130.2K
09:37 542.55 542.55 542.47 542.52 56.3K
09:38 542.46 542.47 542.43 542.43 105.4K
09:39 542.46 542.47 542.43 542.47 97.5K
09:40 542.44 542.57 542.37 542.37 164.2K
09:41 542.42 542.46 542.40 542.46 118.9K
09:42 542.50 542.62 542.50 542.62 145.7K
09:43 542.69 542.78 542.69 542.76 154.4K
09:44 542.78 542.78 542.69 542.69 135.5K
09:45 542.59 542.73 542.59 542.73 148.1K
09:46 542.84 543.26 542.84 543.26 190.1K
09:47 543.16 543.22 543.15 543.21 121.3K
09:48 543.23 543.25 543.22 543.25 102.2K
09:49 543.31 543.31 543.12 543.21 95.3K
09:50 543.22 543.24 543.18 543.24 184.0K
09:51 543.34 543.34 543.31 543.31 250.8K
09:52 543.37 543.37 543.16 543.17 113.1K
09:53 543.19 543.22 543.19 543.22 89.8K
09:54 543.19 543.21 543.12 543.12 99.2K
09:55 543.07 543.14 543.07 543.12 112.2K
09:56 543.12 543.19 543.12 543.19 101.6K
09:57 543.25 543.28 543.19 543.19 79.6K
09:58 543.20 543.24 543.17 543.20 86.4K
09:59 543.20 543.21 543.15 543.18 138.9K
10:00 543.24 543.24 543.01 543.01 118.0K
10:01 542.94 542.96 542.91 542.91 106.5K
10:02 542.89 542.90 542.75 542.75 127.5K
10:03 542.69 542.69 542.58 542.58 100.9K
10:04 542.60 542.60 542.52 542.53 61.6K
10:05 542.54 542.54 542.44 542.46 96.5K
10:06 542.40 542.40 542.30 542.30 60.4K
10:07 542.28 542.36 542.28 542.36 101.6K
10:08 542.31 542.48 542.31 542.48 73.3K
10:09 542.48 542.57 542.48 542.54 83.9K
10:10 542.55 542.56 542.55 542.56 78.4K
10:11 542.45 542.48 542.38 542.48 86.2K
10:12 542.53 542.66 542.53 542.65 74.1K
10:13 542.62 542.62 542.57 542.57 80.6K
10:14 542.55 542.55 542.46 542.46 55.5K
10:15 542.40 542.40 542.32 542.32 119.3K
10:16 542.34 542.34 542.32 542.34 61.8K
10:17 542.37 542.44 542.37 542.44 56.8K
10:18 542.43 542.49 542.43 542.49 83.4K
10:19 542.52 542.65 542.52 542.64 117.0K
10:20 542.69 542.81 542.69 542.81 92.0K
10:21 542.82 542.82 542.78 542.78 111.1K
10:22 542.72 542.74 542.70 542.74 74.6K
10:23 542.78 542.78 542.67 542.67 108.2K
10:24 542.69 542.73 542.69 542.70 96.6K
10:25 542.73 542.74 542.73 542.74 78.9K
10:26 542.74 542.80 542.74 542.80 58.9K
10:27 542.75 542.75 542.71 542.71 75.1K
10:28 542.74 542.74 542.71 542.72 92.3K
10:29 542.72 542.73 542.70 542.72 94.2K
10:30 542.80 542.92 542.80 542.91 133.2K
10:31 542.91 542.94 542.91 542.92 81.1K
10:32 542.86 542.92 542.86 542.86 93.7K
10:33 542.82 542.82 542.68 542.70 74.9K
10:34 542.78 542.91 542.78 542.91 77.3K
10:35 543.02 543.06 543.01 543.01 95.8K
10:36 542.99 543.00 542.98 543.00 36.5K
10:37 543.07 543.07 543.06 543.07 56.8K
10:38 543.08 543.14 543.08 543.13 92.0K
10:39 543.11 543.14 543.07 543.07 76.1K
10:40 543.07 543.10 543.07 543.09 64.5K
10:41 543.07 543.16 543.07 543.16 223.5K
10:42 543.17 543.17 543.15 543.15 97.8K
10:43 543.13 543.13 543.05 543.06 165.6K
10:44 543.07 543.08 543.04 543.04 71.2K
10:45 543.06 543.06 542.98 543.02 169.7K
10:46 543.01 543.01 542.94 542.94 98.4K
10:47 542.92 543.04 542.92 543.04 77.0K
10:48 543.02 543.02 542.90 542.90 96.4K
10:49 542.91 542.99 542.88 542.99 145.7K
10:50 543.00 543.07 543.00 543.04 84.7K
10:51 543.03 543.04 543.01 543.01 69.7K
10:52 542.98 542.99 542.95 542.95 95.9K
10:53 542.89 542.89 542.83 542.83 70.8K
10:54 542.84 542.86 542.84 542.84 48.1K
10:55 542.85 542.85 542.74 542.74 76.4K
10:56 542.62 542.62 542.55 542.58 123.2K
10:57 542.58 542.59 542.57 542.58 57.7K
10:58 542.61 542.61 542.49 542.52 95.6K
10:59 542.53 542.54 542.50 542.50 41.2K
11:00 542.52 542.52 542.48 542.48 125.5K
11:01 542.43 542.52 542.41 542.52 92.0K
11:02 542.53 542.60 542.53 542.60 93.8K
11:03 542.60 542.72 542.60 542.72 85.1K
11:04 542.72 542.72 542.68 542.68 68.7K
11:05 542.69 542.79 542.69 542.79 93.1K
11:06 542.83 542.90 542.83 542.90 172.8K
11:07 542.93 543.06 542.93 543.06 183.7K
11:08 543.08 543.11 543.08 543.10 86.3K
11:09 543.14 543.15 543.13 543.14 102.4K
11:10 543.15 543.35 543.15 543.35 100.9K
11:11 543.41 543.54 543.41 543.54 124.7K
11:12 543.55 543.63 543.55 543.63 71.6K
11:13 543.63 543.64 543.58 543.58 49.8K
11:14 543.57 543.57 543.45 543.45 147.2K
11:15 543.43 543.43 543.38 543.38 89.1K
11:16 543.34 543.35 543.30 543.30 75.4K
11:17 543.29 543.37 543.29 543.37 53.6K
11:18 543.38 543.43 543.38 543.43 64.3K
11:19 543.44 543.44 543.40 543.40 58.5K
11:20 543.34 543.34 543.31 543.32 57.7K
11:21 543.34 543.39 543.28 543.31 82.5K
11:22 543.28 543.28 543.25 543.28 82.4K
11:23 543.28 543.30 543.27 543.27 59.1K
11:24 543.29 543.29 543.18 543.18 84.0K
11:25 543.15 543.19 543.15 543.18 44.9K
11:26 543.18 543.21 543.18 543.20 51.5K
11:27 543.18 543.23 543.18 543.23 65.4K
11:28 543.21 543.23 543.16 543.16 64.5K
11:29 543.12 543.12 543.10 543.11 63.4K
11:30 543.10 543.10 543.02 543.04 73.0K
11:31 543.05 543.05 543.05 543.05 76.3K
11:32 543.06 543.08 543.06 543.07 37.8K
11:33 543.15 543.27 543.15 543.27 73.5K
11:34 543.25 543.29 543.25 543.29 47.5K
11:35 543.26 543.34 543.26 543.34 58.9K
11:36 543.35 543.50 543.35 543.50 88.4K
11:37 543.53 543.53 543.50 543.50 67.2K
11:38 543.51 543.51 543.46 543.46 59.8K
11:39 543.46 543.47 543.43 543.43 93.1K
11:40 543.42 543.48 543.39 543.39 115.5K
11:41 543.38 543.38 543.32 543.34 44.8K
11:42 543.35 543.42 543.32 543.42 76.1K
11:43 543.41 543.44 543.41 543.44 55.7K
11:44 543.45 543.49 543.45 543.49 69.4K
11:45 543.48 543.60 543.48 543.60 73.3K
11:46 543.63 543.65 543.63 543.65 55.6K
11:47 543.63 543.73 543.63 543.73 63.6K
11:48 543.72 543.82 543.72 543.82 57.9K
11:49 543.81 543.84 543.80 543.84 83.1K
11:50 543.87 543.88 543.85 543.85 69.4K
11:51 543.85 543.88 543.85 543.88 46.7K
11:52 543.88 543.88 543.88 543.88 53.9K
11:53 543.86 543.87 543.85 543.85 34.4K
11:54 543.84 543.84 543.80 543.84 57.0K
11:55 543.85 543.89 543.85 543.89 59.0K
11:56 543.92 543.93 543.89 543.89 48.9K
11:57 543.91 543.96 543.91 543.94 57.7K
11:58 543.86 543.86 543.85 543.85 53.6K
11:59 543.82 543.85 543.80 543.80 53.4K
12:00 543.79 543.80 543.78 543.78 70.0K
12:01 543.72 543.72 543.69 543.70 57.1K
12:02 543.68 543.68 543.66 543.67 34.3K
12:03 543.65 543.65 543.52 543.52 58.4K
12:04 543.51 543.56 543.51 543.55 55.2K
12:05 543.54 543.54 543.47 543.47 31.0K
12:06 543.40 543.40 543.28 543.29 84.6K
12:07 543.30 543.30 543.23 543.23 49.7K
12:08 543.22 543.22 543.14 543.14 48.9K
12:09 543.12 543.13 543.11 543.12 106.5K
12:10 543.10 543.21 543.10 543.21 52.5K
12:11 543.20 543.24 543.20 543.23 69.4K
12:12 543.21 543.21 543.18 543.18 30.3K
12:13 543.16 543.19 543.16 543.17 40.1K
12:14 543.16 543.16 543.13 543.13 23.2K
12:15 543.20 543.21 543.19 543.21 64.7K
12:16 543.22 543.22 543.19 543.19 40.1K
12:17 543.16 543.18 543.16 543.18 33.4K
12:18 543.21 543.25 543.21 543.25 73.4K
12:19 543.24 543.31 543.24 543.31 41.8K
12:20 543.33 543.35 543.33 543.35 68.0K
12:21 543.36 543.36 543.32 543.33 48.1K
12:22 543.31 543.34 543.29 543.29 71.3K
12:23 543.28 543.29 543.25 543.25 44.9K
12:24 543.26 543.26 543.25 543.25 35.8K
12:25 543.25 543.28 543.25 543.28 44.2K
12:26 543.33 543.44 543.33 543.44 64.8K
12:27 543.47 543.54 543.47 543.54 35.1K
12:28 543.54 543.57 543.54 543.57 30.7K
12:29 543.59 543.59 543.57 543.57 47.6K
12:30 543.58 543.66 543.58 543.64 88.3K
12:31 543.62 543.63 543.62 543.62 37.8K
12:32 543.60 543.65 543.59 543.59 73.0K
12:33 543.50 543.50 543.41 543.41 92.7K
12:34 543.43 543.43 543.38 543.38 37.8K
12:35 543.35 543.35 543.16 543.16 90.0K
12:36 543.17 543.25 543.16 543.25 55.4K
12:37 543.24 543.27 543.24 543.27 23.9K
12:38 543.28 543.32 543.26 543.32 46.0K
12:39 543.33 543.33 543.30 543.31 52.7K
12:40 543.33 543.39 543.33 543.38 88.6K
12:41 543.36 543.36 543.34 543.35 36.3K
12:42 543.34 543.34 543.30 543.30 38.0K
12:43 543.30 543.31 543.29 543.31 32.5K
12:44 543.30 543.30 543.21 543.21 150.0K
12:45 543.17 543.17 543.12 543.12 37.4K
12:46 543.12 543.12 543.07 543.07 29.0K
12:47 543.10 543.10 543.06 543.06 43.0K
12:48 543.09 543.09 543.08 543.08 46.6K
12:49 543.07 543.08 543.06 543.06 31.3K
12:50 543.05 543.05 542.95 542.95 39.6K
12:51 542.91 542.91 542.89 542.90 71.1K
12:52 542.90 542.93 542.90 542.93 32.1K
12:53 542.93 542.93 542.86 542.86 73.7K
12:54 542.84 542.84 542.81 542.81 36.8K
12:55 542.80 542.80 542.74 542.77 59.5K
12:56 542.74 542.75 542.62 542.62 64.3K
12:57 542.60 542.60 542.57 542.59 112.1K
12:58 542.58 542.58 542.53 542.53 44.9K
12:59 542.53 542.58 542.53 542.56 49.4K
13:00 542.59 542.59 542.57 542.57 89.5K
13:01 542.56 542.56 542.53 542.53 59.5K
13:02 542.50 542.51 542.47 542.47 48.9K
13:03 542.43 542.44 542.40 542.40 42.4K
13:04 542.39 542.53 542.39 542.51 51.3K
13:05 542.48 542.50 542.44 542.44 107.5K
13:06 542.44 542.44 542.39 542.39 33.3K
13:07 542.40 542.41 542.40 542.41 42.4K
13:08 542.44 542.44 542.40 542.40 49.0K
13:09 542.36 542.36 542.28 542.28 67.0K
13:10 542.25 542.25 542.21 542.21 80.3K
13:11 542.20 542.21 542.17 542.20 76.4K
13:12 542.20 542.27 542.20 542.27 30.6K
13:13 542.29 542.29 542.26 542.26 67.7K
13:14 542.27 542.36 542.27 542.35 56.5K
13:15 542.44 542.44 542.41 542.41 56.0K
13:16 542.41 542.42 542.40 542.40 45.3K
13:17 542.39 542.39 542.38 542.39 65.8K
13:18 542.37 542.37 542.33 542.36 87.6K
13:19 542.37 542.42 542.37 542.42 51.2K
13:20 542.44 542.48 542.44 542.48 31.9K
13:21 542.48 542.52 542.48 542.51 57.2K
13:22 542.45 542.45 542.40 542.42 54.6K
13:23 542.45 542.61 542.45 542.61 68.6K
13:24 542.63 542.67 542.62 542.67 46.3K
13:25 542.68 542.71 542.68 542.71 49.2K
13:26 542.72 542.79 542.72 542.79 85.9K
13:27 542.79 542.81 542.79 542.81 35.9K
13:28 542.82 542.83 542.81 542.81 38.1K
13:29 542.83 542.86 542.83 542.86 40.2K
13:30 542.86 543.00 542.86 543.00 60.2K
13:31 542.99 543.00 542.97 542.98 45.2K
13:32 542.96 542.99 542.94 542.94 53.2K
13:33 542.91 542.91 542.86 542.86 46.3K
13:34 542.85 542.85 542.82 542.82 53.2K
13:35 542.81 542.88 542.81 542.88 79.1K
13:36 542.90 542.90 542.89 542.89 36.2K
13:37 542.87 542.87 542.82 542.82 50.8K
13:38 542.78 542.80 542.78 542.79 98.4K
13:39 542.77 542.77 542.74 542.74 47.9K
13:40 542.72 542.75 542.72 542.72 53.7K
13:41 542.71 542.75 542.69 542.75 47.0K
13:42 542.71 542.71 542.70 542.70 45.1K
13:43 542.71 542.74 542.71 542.74 28.7K
13:44 542.74 542.79 542.74 542.79 43.1K
13:45 542.77 542.78 542.76 542.78 32.0K
13:46 542.79 542.79 542.74 542.74 32.3K
13:47 542.69 542.71 542.69 542.69 42.1K
13:48 542.71 542.73 542.71 542.73 47.1K
13:49 542.73 542.75 542.73 542.73 55.5K
13:50 542.68 542.68 542.57 542.57 114.3K
13:51 542.56 542.68 542.56 542.68 73.8K
13:52 542.68 542.75 542.68 542.74 54.4K
13:53 542.79 542.79 542.77 542.78 56.6K
13:54 542.78 542.79 542.76 542.76 37.9K
13:55 542.77 542.78 542.77 542.78 68.5K
13:56 542.77 542.78 542.77 542.78 33.9K
13:57 542.80 542.85 542.80 542.85 57.2K
13:58 542.86 542.89 542.84 542.89 74.8K
13:59 542.91 542.92 542.90 542.92 40.6K
14:00 542.90 542.92 542.90 542.92 41.4K
14:01 542.89 542.89 542.77 542.80 59.3K
14:02 542.79 542.79 542.78 542.79 28.6K
14:03 542.79 542.81 542.79 542.81 59.0K
14:04 542.80 542.80 542.79 542.79 45.8K
14:05 542.85 542.86 542.84 542.86 59.7K
14:06 542.87 542.88 542.85 542.85 46.0K
14:07 542.87 542.87 542.82 542.82 49.1K
14:08 542.82 542.92 542.82 542.92 59.3K
14:09 542.95 542.98 542.95 542.97 71.2K
14:10 542.99 543.01 542.99 543.00 58.1K
14:11 542.99 543.00 542.98 543.00 62.3K
14:12 543.01 543.01 542.97 542.98 95.3K
14:13 542.98 543.07 542.98 543.07 78.7K
14:14 543.10 543.10 543.07 543.07 152.5K
14:15 543.05 543.08 543.05 543.08 45.8K
14:16 543.09 543.09 543.08 543.08 176.8K
14:17 543.06 543.06 543.00 543.00 42.8K
14:18 543.00 543.01 542.99 542.99 71.9K
14:19 542.95 542.95 542.91 542.91 69.9K
14:20 542.89 542.93 542.89 542.91 61.8K
14:21 542.89 542.89 542.84 542.86 75.9K
14:22 542.88 542.88 542.83 542.83 74.3K
14:23 542.84 542.87 542.84 542.86 53.7K
14:24 542.87 542.88 542.87 542.88 57.5K
14:25 542.90 542.94 542.90 542.94 50.5K
14:26 542.95 542.95 542.87 542.87 78.9K
14:27 542.87 542.88 542.87 542.87 51.4K
14:28 542.83 542.84 542.82 542.84 60.5K
14:29 542.84 542.84 542.77 542.77 60.1K
14:30 542.76 542.84 542.76 542.84 72.9K
14:31 542.82 542.82 542.78 542.78 78.9K
14:32 542.72 542.74 542.72 542.73 59.3K
14:33 542.74 542.80 542.74 542.80 49.2K
14:34 542.80 542.80 542.77 542.77 62.6K
14:35 542.76 542.78 542.74 542.78 53.2K
14:36 542.78 542.83 542.78 542.83 48.6K
14:37 542.90 542.96 542.90 542.96 70.5K
14:38 542.97 543.07 542.97 543.07 86.4K
14:39 543.07 543.08 543.06 543.08 75.7K
14:40 543.09 543.09 543.06 543.06 61.6K
14:41 543.05 543.12 543.05 543.12 59.6K
14:42 543.09 543.14 543.09 543.14 48.7K
14:43 543.13 543.13 543.09 543.12 90.8K
14:44 543.12 543.12 543.01 543.01 48.3K
14:45 543.00 543.00 542.94 542.95 48.7K
14:46 542.96 543.00 542.96 543.00 90.3K
14:47 543.03 543.04 543.01 543.01 72.6K
14:48 543.01 543.10 543.01 543.10 70.8K
14:49 543.11 543.13 543.11 543.12 74.4K
14:50 543.14 543.15 543.13 543.14 34.6K
14:51 543.17 543.17 543.08 543.08 70.3K
14:52 543.07 543.09 543.07 543.09 60.6K
14:53 543.10 543.12 543.09 543.09 70.3K
14:54 543.09 543.17 543.08 543.17 82.8K
14:55 543.19 543.19 543.16 543.16 60.0K
14:56 543.15 543.24 543.15 543.24 58.5K
14:57 543.22 543.24 543.22 543.23 67.1K
14:58 543.23 543.24 543.22 543.23 53.2K
14:59 543.21 543.22 543.19 543.21 49.7K
15:00 543.24 543.30 543.24 543.30 75.8K
15:01 543.31 543.36 543.31 543.36 51.0K
15:02 543.38 543.39 543.37 543.38 57.1K
15:03 543.36 543.39 543.36 543.39 55.8K
15:04 543.40 543.41 543.40 543.40 50.9K
15:05 543.41 543.41 543.38 543.38 62.6K
15:06 543.39 543.51 543.39 543.51 125.7K
15:07 543.51 543.51 543.48 543.48 74.6K
15:08 543.48 543.50 543.45 543.50 71.4K
15:09 543.51 543.56 543.51 543.56 66.1K
15:10 543.57 543.57 543.52 543.52 51.4K
15:11 543.53 543.53 543.53 543.53 35.7K
15:12 543.57 543.60 543.57 543.60 51.7K
15:13 543.61 543.72 543.61 543.72 85.1K
15:14 543.74 543.74 543.73 543.73 47.3K
15:15 543.69 543.69 543.67 543.67 98.8K
15:16 543.69 543.72 543.69 543.72 90.3K
15:17 543.72 543.72 543.63 543.63 78.7K
15:18 543.59 543.59 543.52 543.52 81.7K
15:19 543.50 543.51 543.49 543.51 41.8K
15:20 543.51 543.51 543.43 543.43 53.6K
15:21 543.42 543.42 543.37 543.37 66.1K
15:22 543.35 543.35 543.32 543.35 72.5K
15:23 543.34 543.34 543.30 543.30 75.6K
15:24 543.28 543.33 543.27 543.33 124.8K
15:25 543.34 543.38 543.32 543.38 70.6K
15:26 543.38 543.45 543.38 543.45 73.4K
15:27 543.49 543.50 543.48 543.48 42.6K
15:28 543.49 543.49 543.48 543.48 53.7K
15:29 543.47 543.47 543.42 543.42 129.8K
15:30 543.37 543.37 543.25 543.25 126.6K
15:31 543.21 543.21 543.12 543.12 148.9K
15:32 543.11 543.11 543.00 543.00 133.3K
15:33 542.99 543.04 542.99 543.04 99.0K
15:34 543.04 543.04 542.98 542.98 80.5K
15:35 542.97 542.97 542.88 542.88 94.8K
15:36 542.86 542.91 542.82 542.91 70.1K
15:37 542.93 542.96 542.93 542.93 112.4K
15:38 542.95 542.95 542.95 542.95 66.7K
15:39 542.96 543.00 542.96 543.00 131.4K
15:40 543.01 543.03 542.96 542.96 115.0K
15:41 542.92 542.94 542.92 542.94 72.4K
15:42 542.93 542.97 542.93 542.97 55.7K
15:43 542.98 543.02 542.98 543.02 65.4K
15:44 543.02 543.03 543.02 543.03 75.6K
15:45 543.00 543.01 543.00 543.00 163.3K
15:46 542.99 543.01 542.98 542.98 135.5K
15:47 542.97 542.97 542.91 542.91 103.3K
15:48 542.93 542.93 542.86 542.86 158.0K
15:49 542.87 542.91 542.87 542.91 150.2K
15:50 543.10 543.12 543.06 543.06 553.9K
15:51 543.03 543.03 542.95 542.95 234.5K
15:52 542.93 542.96 542.93 542.95 148.6K
15:53 542.96 542.96 542.85 542.85 216.6K
15:54 542.84 542.89 542.84 542.89 476.6K
15:55 542.88 542.89 542.81 542.81 402.9K
15:56 542.87 542.94 542.87 542.94 564.7K
15:57 542.93 542.93 542.85 542.85 421.6K
15:58 542.84 542.87 542.82 542.87 506.9K
15:59 542.88 543.01 542.88 543.01 1,046.0K
16:00 543.05 543.06 543.05 543.06 52,372.1K
16:01 543.06 543.06 543.06 543.06 5.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし