S

GSPTXLV
🏛️ カナダ →
563.80
最終更新: 2025-09-30
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
09:30 544.05 544.05 543.33 543.57 2,000.0K
09:31 543.69 543.78 543.65 543.78 188.3K
09:32 544.04 544.16 544.04 544.16 118.4K
09:33 543.92 544.14 543.92 544.14 153.8K
09:34 544.03 544.14 544.03 544.07 124.5K
09:35 543.93 543.93 543.55 543.55 121.9K
09:36 543.59 543.67 543.56 543.56 96.6K
09:37 543.44 543.44 543.31 543.35 118.8K
09:38 543.36 543.38 543.34 543.34 104.1K
09:39 543.37 543.37 543.29 543.29 105.7K
09:40 543.18 543.37 543.18 543.37 103.5K
09:41 543.36 543.47 543.36 543.47 111.1K
09:42 543.53 543.60 543.53 543.59 101.1K
09:43 543.55 543.58 543.54 543.58 99.2K
09:44 543.55 543.79 543.55 543.79 107.0K
09:45 544.00 544.20 543.98 544.20 182.3K
09:46 544.20 544.25 544.20 544.25 118.6K
09:47 544.22 544.22 544.01 544.02 81.4K
09:48 543.95 544.01 543.92 543.93 114.4K
09:49 543.95 543.95 543.86 543.93 67.6K
09:50 543.99 544.11 543.99 544.10 110.9K
09:51 544.11 544.11 543.89 543.89 83.6K
09:52 543.84 543.85 543.76 543.85 86.0K
09:53 543.90 543.97 543.89 543.97 107.9K
09:54 543.94 544.06 543.94 544.00 123.2K
09:55 543.98 544.03 543.98 543.99 71.2K
09:56 543.97 544.04 543.97 544.02 57.4K
09:57 543.98 544.08 543.98 544.08 99.4K
09:58 544.03 544.03 544.02 544.03 144.1K
09:59 543.89 543.92 543.78 543.78 103.2K
10:00 543.76 543.77 543.67 543.67 115.4K
10:01 543.66 543.71 543.65 543.71 105.7K
10:02 543.77 543.83 543.77 543.80 127.5K
10:03 543.79 543.86 543.78 543.86 151.2K
10:04 543.89 544.14 543.89 544.14 229.4K
10:05 544.25 544.27 544.22 544.22 207.6K
10:06 544.18 544.31 544.18 544.31 93.6K
10:07 544.32 544.33 544.28 544.28 77.9K
10:08 544.31 544.35 544.31 544.35 86.6K
10:09 544.27 544.27 544.13 544.13 68.5K
10:10 544.15 544.23 544.15 544.23 119.4K
10:11 544.20 544.20 544.14 544.14 74.6K
10:12 544.09 544.20 544.09 544.20 110.7K
10:13 544.23 544.28 544.20 544.28 86.5K
10:14 544.27 544.28 544.25 544.28 74.8K
10:15 544.32 544.33 544.21 544.21 90.2K
10:16 544.19 544.21 544.19 544.19 85.5K
10:17 544.24 544.37 544.24 544.37 77.1K
10:18 544.38 544.51 544.38 544.51 114.1K
10:19 544.51 544.51 544.44 544.45 55.8K
10:20 544.42 544.42 544.41 544.41 78.8K
10:21 544.50 544.55 544.50 544.55 121.4K
10:22 544.54 544.54 544.46 544.46 67.1K
10:23 544.41 544.45 544.41 544.44 60.1K
10:24 544.43 544.47 544.43 544.44 90.7K
10:25 544.41 544.45 544.41 544.44 121.6K
10:26 544.47 544.52 544.47 544.51 70.7K
10:27 544.54 544.61 544.53 544.61 84.7K
10:28 544.62 544.71 544.62 544.68 95.7K
10:29 544.66 544.68 544.65 544.65 45.5K
10:30 544.65 544.67 544.59 544.59 60.5K
10:31 544.62 544.70 544.62 544.70 78.6K
10:32 544.76 544.87 544.76 544.87 92.0K
10:33 544.87 544.96 544.87 544.95 117.2K
10:34 545.02 545.10 545.02 545.09 118.0K
10:35 545.09 545.09 545.01 545.01 77.2K
10:36 544.92 544.92 544.83 544.83 112.7K
10:37 544.80 544.80 544.71 544.71 75.5K
10:38 544.62 544.64 544.61 544.63 91.1K
10:39 544.66 544.78 544.66 544.78 75.7K
10:40 544.78 544.85 544.78 544.85 80.8K
10:41 544.94 544.97 544.93 544.93 137.6K
10:42 545.00 545.08 545.00 545.08 91.0K
10:43 545.12 545.12 545.01 545.01 170.6K
10:44 544.94 544.94 544.88 544.91 84.7K
10:45 544.91 544.92 544.91 544.91 62.9K
10:46 544.96 545.01 544.96 545.00 46.4K
10:47 544.98 545.18 544.98 545.18 91.9K
10:48 545.21 545.25 545.19 545.20 97.5K
10:49 545.17 545.19 545.17 545.18 93.4K
10:50 545.16 545.17 545.16 545.16 61.3K
10:51 545.32 545.37 545.32 545.37 179.8K
10:52 545.34 545.34 545.29 545.29 47.0K
10:53 545.35 545.38 545.31 545.38 64.0K
10:54 545.38 545.38 545.32 545.32 65.0K
10:55 545.38 545.38 545.30 545.30 61.7K
10:56 545.28 545.29 545.27 545.29 58.4K
10:57 545.26 545.35 545.26 545.34 59.9K
10:58 545.34 545.41 545.34 545.41 66.3K
10:59 545.40 545.42 545.40 545.41 47.8K
11:00 545.40 545.40 545.36 545.39 107.1K
11:01 545.38 545.38 545.33 545.34 65.8K
11:02 545.37 545.38 545.29 545.29 56.1K
11:03 545.29 545.31 545.29 545.31 73.9K
11:04 545.30 545.36 545.30 545.36 108.5K
11:05 545.41 545.42 545.38 545.42 74.8K
11:06 545.44 545.44 545.41 545.44 81.8K
11:07 545.52 545.54 545.51 545.54 91.9K
11:08 545.57 545.58 545.57 545.58 63.6K
11:09 545.57 545.60 545.55 545.60 72.6K
11:10 545.60 545.60 545.46 545.46 134.5K
11:11 545.42 545.48 545.39 545.39 78.8K
11:12 545.39 545.43 545.36 545.42 66.7K
11:13 545.43 545.43 545.41 545.41 47.7K
11:14 545.41 545.43 545.39 545.39 41.7K
11:15 545.37 545.39 545.37 545.37 56.7K
11:16 545.41 545.41 545.34 545.34 61.9K
11:17 545.33 545.37 545.33 545.37 47.6K
11:18 545.42 545.42 545.40 545.41 73.7K
11:19 545.41 545.41 545.30 545.30 39.8K
11:20 545.30 545.31 545.26 545.30 63.9K
11:21 545.28 545.28 545.21 545.25 67.1K
11:22 545.25 545.26 545.21 545.21 47.0K
11:23 545.18 545.18 545.15 545.17 71.4K
11:24 545.17 545.17 545.13 545.13 50.0K
11:25 545.13 545.14 545.09 545.09 52.6K
11:26 545.08 545.10 545.05 545.05 89.4K
11:27 545.11 545.11 545.04 545.09 116.1K
11:28 545.08 545.11 545.07 545.07 119.0K
11:29 545.07 545.08 545.02 545.08 103.8K
11:30 545.08 545.21 545.08 545.21 110.4K
11:31 545.21 545.27 545.21 545.27 105.5K
11:32 545.31 545.51 545.31 545.51 120.9K
11:33 545.54 545.57 545.54 545.57 139.3K
11:34 545.60 545.60 545.51 545.53 114.6K
11:35 545.56 545.56 545.43 545.43 62.1K
11:36 545.40 545.41 545.39 545.39 41.4K
11:37 545.39 545.39 545.38 545.38 43.5K
11:38 545.40 545.41 545.38 545.38 79.4K
11:39 545.40 545.40 545.39 545.39 57.1K
11:40 545.39 545.51 545.38 545.51 60.9K
11:41 545.53 545.54 545.50 545.54 69.1K
11:42 545.56 545.56 545.50 545.50 65.6K
11:43 545.51 545.54 545.49 545.54 49.2K
11:44 545.56 545.57 545.53 545.53 44.6K
11:45 545.49 545.49 545.43 545.43 45.7K
11:46 545.38 545.38 545.35 545.35 58.0K
11:47 545.39 545.40 545.39 545.40 90.7K
11:48 545.47 545.47 545.39 545.39 66.2K
11:49 545.37 545.42 545.35 545.42 49.2K
11:50 545.40 545.40 545.36 545.37 43.5K
11:51 545.35 545.36 545.32 545.34 42.3K
11:52 545.31 545.31 545.23 545.23 61.1K
11:53 545.22 545.22 545.17 545.17 23.2K
11:54 545.16 545.17 545.14 545.14 59.6K
11:55 545.18 545.18 545.16 545.16 75.6K
11:56 545.15 545.16 545.11 545.11 46.5K
11:57 545.09 545.09 545.04 545.04 36.5K
11:58 545.05 545.07 545.05 545.07 24.6K
11:59 545.14 545.19 545.14 545.18 47.5K
12:00 545.17 545.19 545.16 545.16 67.9K
12:01 545.18 545.30 545.18 545.30 67.8K
12:02 545.31 545.31 545.30 545.30 72.3K
12:03 545.35 545.47 545.35 545.47 74.9K
12:04 545.49 545.52 545.49 545.52 68.7K
12:05 545.56 545.56 545.52 545.55 53.4K
12:06 545.54 545.56 545.54 545.55 42.1K
12:07 545.55 545.65 545.55 545.65 64.1K
12:08 545.72 545.91 545.72 545.90 89.1K
12:09 545.91 545.91 545.87 545.87 70.3K
12:10 545.87 545.97 545.87 545.96 120.3K
12:11 545.93 545.93 545.89 545.89 47.4K
12:12 545.87 545.87 545.75 545.76 69.4K
12:13 545.74 545.74 545.62 545.62 101.1K
12:14 545.59 545.59 545.53 545.53 60.4K
12:15 545.49 545.49 545.42 545.42 58.6K
12:16 545.43 545.43 545.33 545.33 78.0K
12:17 545.29 545.29 545.23 545.27 79.8K
12:18 545.26 545.26 545.19 545.19 46.1K
12:19 545.16 545.16 545.05 545.05 45.6K
12:20 545.05 545.05 544.96 544.97 73.5K
12:21 544.99 544.99 544.96 544.96 39.8K
12:22 544.94 544.94 544.92 544.92 52.6K
12:23 544.90 544.90 544.86 544.86 38.6K
12:24 544.87 544.87 544.83 544.83 63.6K
12:25 544.83 544.86 544.83 544.86 39.6K
12:26 544.83 544.94 544.83 544.94 90.9K
12:27 544.95 544.95 544.94 544.95 66.1K
12:28 544.95 544.98 544.95 544.96 58.5K
12:29 544.95 545.01 544.95 544.99 57.7K
12:30 544.94 544.94 544.89 544.89 123.6K
12:31 544.89 544.94 544.89 544.94 52.3K
12:32 544.93 544.93 544.92 544.92 24.7K
12:33 544.91 544.91 544.83 544.83 31.8K
12:34 544.82 544.82 544.80 544.80 51.4K
12:35 544.81 544.88 544.81 544.88 66.9K
12:36 544.88 544.95 544.88 544.95 41.6K
12:37 544.94 544.99 544.92 544.99 53.7K
12:38 545.02 545.09 545.02 545.09 49.4K
12:39 545.13 545.16 545.13 545.15 29.0K
12:40 545.16 545.21 545.16 545.21 45.3K
12:41 545.21 545.21 545.17 545.17 41.6K
12:42 545.17 545.18 545.15 545.18 33.9K
12:43 545.17 545.22 545.17 545.21 42.8K
12:44 545.22 545.29 545.20 545.29 79.1K
12:45 545.28 545.28 545.26 545.28 19.7K
12:46 545.28 545.30 545.27 545.27 15.5K
12:47 545.27 545.28 545.25 545.25 26.6K
12:48 545.23 545.23 545.20 545.20 42.4K
12:49 545.22 545.22 545.21 545.21 26.5K
12:50 545.21 545.21 545.17 545.17 30.7K
12:51 545.16 545.16 545.12 545.13 57.5K
12:52 545.15 545.15 545.10 545.10 33.9K
12:53 545.11 545.11 545.08 545.08 26.3K
12:54 545.08 545.11 545.08 545.11 25.9K
12:55 545.12 545.20 545.12 545.20 44.3K
12:56 545.20 545.28 545.20 545.28 38.8K
12:57 545.31 545.31 545.29 545.29 37.2K
12:58 545.30 545.30 545.29 545.29 41.1K
12:59 545.30 545.30 545.28 545.28 49.8K
13:00 545.29 545.31 545.29 545.30 27.0K
13:01 545.30 545.36 545.29 545.36 45.8K
13:02 545.40 545.45 545.40 545.44 33.8K
13:03 545.42 545.42 545.37 545.37 36.7K
13:04 545.36 545.49 545.36 545.49 65.8K
13:05 545.52 545.66 545.52 545.66 95.8K
13:06 545.69 545.74 545.69 545.74 52.9K
13:07 545.76 545.76 545.71 545.71 36.8K
13:08 545.69 545.76 545.69 545.76 43.5K
13:09 545.78 545.78 545.74 545.74 21.7K
13:10 545.74 545.76 545.74 545.76 32.0K
13:11 545.75 545.79 545.75 545.78 48.4K
13:12 545.78 545.89 545.78 545.89 52.5K
13:13 545.92 545.96 545.92 545.96 45.7K
13:14 545.98 546.05 545.98 546.05 36.0K
13:15 546.03 546.07 546.03 546.07 37.2K
13:16 546.07 546.07 546.04 546.05 41.7K
13:17 546.04 546.05 546.03 546.03 37.6K
13:18 546.00 546.00 545.98 545.99 36.0K
13:19 546.00 546.01 546.00 546.00 41.3K
13:20 546.02 546.07 546.01 546.07 54.5K
13:21 546.06 546.07 546.05 546.05 22.4K
13:22 546.06 546.11 546.04 546.11 52.6K
13:23 546.09 546.09 546.02 546.02 34.2K
13:24 546.02 546.15 545.99 546.15 56.9K
13:25 546.15 546.15 546.14 546.15 62.8K
13:26 546.14 546.14 546.10 546.10 34.6K
13:27 546.10 546.14 546.10 546.14 43.9K
13:28 546.13 546.15 546.13 546.13 41.4K
13:29 546.12 546.14 546.12 546.14 39.2K
13:30 546.16 546.17 546.16 546.16 54.0K
13:31 546.15 546.18 546.15 546.18 45.3K
13:32 546.20 546.22 546.20 546.22 48.5K
13:33 546.20 546.20 546.16 546.16 28.2K
13:34 546.16 546.25 546.16 546.24 47.8K
13:35 546.23 546.23 546.19 546.20 52.7K
13:36 546.22 546.23 546.22 546.23 42.0K
13:37 546.28 546.28 546.23 546.24 101.4K
13:38 546.20 546.29 546.20 546.29 65.7K
13:39 546.30 546.30 546.27 546.28 32.3K
13:40 546.31 546.33 546.31 546.33 53.2K
13:41 546.33 546.33 546.32 546.32 30.0K
13:42 546.32 546.32 546.28 546.28 50.7K
13:43 546.28 546.30 546.28 546.29 65.5K
13:44 546.27 546.31 546.27 546.30 55.9K
13:45 546.29 546.37 546.29 546.37 46.4K
13:46 546.35 546.38 546.35 546.35 49.3K
13:47 546.33 546.34 546.32 546.32 57.8K
13:48 546.32 546.43 546.32 546.43 54.4K
13:49 546.44 546.46 546.44 546.45 30.9K
13:50 546.45 546.54 546.45 546.54 378.5K
13:51 546.53 546.56 546.53 546.56 39.9K
13:52 546.57 546.58 546.56 546.56 68.7K
13:53 546.54 546.57 546.54 546.56 42.6K
13:54 546.58 546.61 546.58 546.60 55.1K
13:55 546.62 546.64 546.61 546.64 31.0K
13:56 546.61 546.61 546.55 546.59 54.1K
13:57 546.61 546.61 546.59 546.59 31.2K
13:58 546.62 546.62 546.60 546.62 66.3K
13:59 546.68 546.74 546.68 546.74 90.1K
14:00 546.74 546.82 546.74 546.82 75.8K
14:01 546.85 546.85 546.83 546.83 147.3K
14:02 546.85 546.95 546.85 546.95 97.4K
14:03 546.97 546.99 546.97 546.99 79.4K
14:04 547.02 547.02 546.95 546.95 79.9K
14:05 546.96 546.96 546.86 546.86 58.1K
14:06 546.85 546.85 546.81 546.81 45.7K
14:07 546.81 546.81 546.76 546.76 43.5K
14:08 546.74 546.75 546.71 546.75 68.6K
14:09 546.75 546.75 546.72 546.72 36.1K
14:10 546.71 546.73 546.71 546.73 34.3K
14:11 546.72 546.72 546.70 546.70 33.2K
14:12 546.71 546.72 546.68 546.68 63.9K
14:13 546.72 546.73 546.70 546.73 72.7K
14:14 546.74 546.74 546.72 546.72 71.7K
14:15 546.73 546.74 546.73 546.73 42.3K
14:16 546.71 546.71 546.69 546.69 52.9K
14:17 546.69 546.69 546.67 546.67 24.8K
14:18 546.67 546.67 546.62 546.62 57.6K
14:19 546.58 546.59 546.57 546.59 47.7K
14:20 546.60 546.61 546.60 546.60 58.7K
14:21 546.60 546.61 546.59 546.59 50.9K
14:22 546.59 546.59 546.56 546.56 28.4K
14:23 546.56 546.56 546.54 546.55 74.9K
14:24 546.54 546.56 546.53 546.55 57.9K
14:25 546.54 546.54 546.51 546.52 50.1K
14:26 546.53 546.57 546.53 546.55 41.9K
14:27 546.56 546.56 546.54 546.54 40.8K
14:28 546.52 546.52 546.48 546.48 50.9K
14:29 546.44 546.44 546.40 546.40 80.5K
14:30 546.38 546.39 546.35 546.35 63.4K
14:31 546.33 546.33 546.30 546.30 47.6K
14:32 546.26 546.26 546.19 546.19 76.4K
14:33 546.13 546.14 546.11 546.14 87.7K
14:34 546.14 546.14 546.10 546.10 34.8K
14:35 546.13 546.15 546.11 546.11 78.9K
14:36 546.09 546.13 546.09 546.13 81.5K
14:37 546.13 546.16 546.13 546.16 33.6K
14:38 546.18 546.19 546.17 546.17 46.2K
14:39 546.17 546.19 546.17 546.19 58.4K
14:40 546.21 546.24 546.20 546.24 82.6K
14:41 546.28 546.33 546.28 546.33 61.5K
14:42 546.31 546.31 546.27 546.27 46.3K
14:43 546.28 546.31 546.28 546.28 49.8K
14:44 546.21 546.21 546.18 546.18 44.3K
14:45 546.20 546.21 546.19 546.19 47.5K
14:46 546.19 546.21 546.19 546.21 33.5K
14:47 546.20 546.21 546.20 546.21 103.6K
14:48 546.21 546.22 546.20 546.20 127.5K
14:49 546.18 546.22 546.17 546.22 104.3K
14:50 546.26 546.26 546.24 546.24 70.4K
14:51 546.26 546.38 546.25 546.38 99.4K
14:52 546.38 546.41 546.37 546.41 47.3K
14:53 546.41 546.41 546.40 546.41 51.5K
14:54 546.42 546.48 546.42 546.48 90.2K
14:55 546.48 546.51 546.47 546.51 88.9K
14:56 546.52 546.55 546.51 546.54 91.1K
14:57 546.50 546.53 546.45 546.53 99.3K
14:58 546.54 546.54 546.52 546.52 95.7K
14:59 546.54 546.54 546.52 546.53 53.5K
15:00 546.52 546.52 546.45 546.49 162.3K
15:01 546.48 546.50 546.48 546.48 53.3K
15:02 546.48 546.48 546.42 546.42 69.7K
15:03 546.43 546.43 546.38 546.40 60.5K
15:04 546.42 546.42 546.37 546.37 30.8K
15:05 546.38 546.38 546.29 546.29 71.5K
15:06 546.27 546.39 546.27 546.39 155.3K
15:07 546.42 546.47 546.41 546.47 95.0K
15:08 546.47 546.52 546.47 546.52 66.0K
15:09 546.49 546.58 546.49 546.56 81.1K
15:10 546.55 546.56 546.55 546.55 62.6K
15:11 546.56 546.57 546.54 546.54 91.1K
15:12 546.54 546.55 546.54 546.54 69.0K
15:13 546.54 546.56 546.54 546.56 101.3K
15:14 546.55 546.55 546.52 546.52 56.2K
15:15 546.52 546.52 546.50 546.50 76.6K
15:16 546.47 546.47 546.40 546.40 55.4K
15:17 546.41 546.41 546.39 546.41 80.7K
15:18 546.41 546.41 546.30 546.30 113.4K
15:19 546.33 546.37 546.33 546.37 161.3K
15:20 546.42 546.42 546.40 546.40 183.5K
15:21 546.40 546.49 546.40 546.49 100.0K
15:22 546.52 546.52 546.49 546.50 133.4K
15:23 546.46 546.46 546.39 546.39 112.4K
15:24 546.41 546.41 546.35 546.35 71.5K
15:25 546.31 546.32 546.27 546.27 141.9K
15:26 546.25 546.25 546.20 546.22 101.9K
15:27 546.22 546.22 546.18 546.18 99.3K
15:28 546.17 546.17 546.11 546.11 163.7K
15:29 546.13 546.19 546.13 546.15 145.6K
15:30 546.12 546.16 546.12 546.15 109.3K
15:31 546.17 546.17 546.13 546.13 114.9K
15:32 546.14 546.18 546.14 546.18 117.0K
15:33 546.19 546.19 546.16 546.16 82.6K
15:34 546.16 546.21 546.16 546.19 88.6K
15:35 546.19 546.25 546.19 546.21 108.4K
15:36 546.24 546.24 546.18 546.18 139.8K
15:37 546.14 546.14 546.08 546.08 95.2K
15:38 546.06 546.06 546.03 546.03 65.3K
15:39 546.06 546.06 546.03 546.06 106.1K
15:40 546.06 546.09 546.06 546.09 117.3K
15:41 546.14 546.14 546.13 546.13 88.2K
15:42 546.10 546.10 546.05 546.06 160.7K
15:43 546.03 546.04 546.02 546.04 136.2K
15:44 546.06 546.08 546.06 546.08 139.8K
15:45 546.04 546.04 546.00 546.00 158.3K
15:46 545.99 546.00 545.97 545.97 146.6K
15:47 545.95 545.95 545.89 545.89 152.7K
15:48 545.85 545.86 545.81 545.86 154.1K
15:49 545.84 545.84 545.75 545.75 206.8K
15:50 545.74 545.81 545.69 545.69 605.2K
15:51 545.68 545.68 545.52 545.52 320.1K
15:52 545.51 545.51 545.38 545.38 315.4K
15:53 545.36 545.42 545.36 545.39 307.8K
15:54 545.35 545.35 545.28 545.29 335.5K
15:55 545.28 545.28 545.23 545.24 448.5K
15:56 545.24 545.26 545.24 545.25 586.4K
15:57 545.31 545.37 545.31 545.37 449.1K
15:58 545.43 545.47 545.43 545.44 1,039.5K
15:59 545.38 545.45 545.38 545.44 823.1K
16:00 545.52 545.52 545.51 545.51 58,434.4K
16:01 545.51 545.51 545.51 545.51 117.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし