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
09:30 545.04 545.04 544.41 544.50 1,878.1K
09:31 544.48 544.48 544.17 544.34 164.0K
09:32 544.23 544.58 544.23 544.58 90.4K
09:33 544.57 544.57 544.14 544.14 92.4K
09:34 544.04 544.06 543.99 544.01 79.9K
09:35 543.98 543.98 543.67 543.71 140.7K
09:36 543.68 543.73 543.63 543.63 94.0K
09:37 543.67 543.74 543.67 543.74 83.5K
09:38 543.72 543.72 543.53 543.53 63.0K
09:39 543.44 543.45 543.40 543.40 119.4K
09:40 543.39 543.39 543.33 543.35 91.8K
09:41 543.33 543.39 543.33 543.39 76.8K
09:42 543.43 543.43 543.36 543.36 2,090.0K
09:43 543.34 543.43 543.34 543.43 77.8K
09:44 543.43 543.46 543.42 543.43 59.9K
09:45 543.40 543.40 543.05 543.10 156.0K
09:46 543.02 543.02 542.88 542.88 126.6K
09:47 542.86 542.97 542.86 542.97 106.6K
09:48 543.03 543.15 543.03 543.15 60.6K
09:49 543.22 543.32 543.22 543.32 173.2K
09:50 543.34 543.39 543.34 543.39 96.3K
09:51 543.39 543.39 543.35 543.37 128.8K
09:52 543.40 543.48 543.40 543.48 319.7K
09:53 543.50 543.57 543.50 543.57 79.8K
09:54 543.55 543.72 543.55 543.72 71.8K
09:55 543.75 543.80 543.75 543.80 68.6K
09:56 543.88 543.98 543.88 543.98 83.6K
09:57 544.00 544.05 544.00 544.04 61.0K
09:58 544.05 544.05 544.00 544.00 79.4K
09:59 543.97 543.98 543.95 543.97 97.5K
10:00 544.07 544.07 543.95 543.95 125.6K
10:01 543.95 543.95 543.91 543.91 146.8K
10:02 543.92 543.92 543.79 543.79 75.6K
10:03 543.75 543.77 543.75 543.77 64.7K
10:04 543.74 543.75 543.73 543.73 56.6K
10:05 543.75 543.76 543.72 543.76 65.8K
10:06 543.79 543.83 543.79 543.80 83.0K
10:07 543.76 543.79 543.74 543.74 67.6K
10:08 543.71 543.71 543.66 543.68 67.5K
10:09 543.74 543.74 543.71 543.71 59.6K
10:10 543.70 543.70 543.47 543.47 80.1K
10:11 543.43 543.45 543.42 543.42 81.2K
10:12 543.42 543.50 543.42 543.50 119.0K
10:13 543.49 543.49 543.45 543.45 84.9K
10:14 543.43 543.43 543.40 543.40 47.4K
10:15 543.37 543.37 543.26 543.26 57.1K
10:16 543.27 543.27 543.21 543.21 35.1K
10:17 543.23 543.28 543.23 543.28 56.0K
10:18 543.32 543.32 543.31 543.31 64.4K
10:19 543.32 543.36 543.32 543.36 62.0K
10:20 543.37 543.43 543.37 543.43 66.4K
10:21 543.44 543.49 543.44 543.48 70.0K
10:22 543.47 543.51 543.47 543.51 59.4K
10:23 543.53 543.53 543.41 543.41 91.0K
10:24 543.43 543.43 543.37 543.37 67.2K
10:25 543.35 543.38 543.35 543.38 60.7K
10:26 543.38 543.38 543.33 543.33 41.6K
10:27 543.31 543.31 543.27 543.28 76.7K
10:28 543.29 543.36 543.29 543.36 63.9K
10:29 543.36 543.42 543.36 543.41 42.5K
10:30 543.47 543.55 543.47 543.55 92.7K
10:31 543.55 543.55 543.52 543.54 90.0K
10:32 543.54 543.58 543.54 543.58 77.8K
10:33 543.63 543.68 543.63 543.65 71.9K
10:34 543.60 543.60 543.59 543.60 70.4K
10:35 543.61 543.61 543.56 543.56 32.7K
10:36 543.56 543.56 543.52 543.52 40.0K
10:37 543.52 543.62 543.52 543.62 48.4K
10:38 543.64 543.77 543.64 543.77 107.7K
10:39 543.80 543.86 543.80 543.86 84.2K
10:40 543.88 543.88 543.85 543.85 58.2K
10:41 543.87 543.89 543.76 543.76 565.1K
10:42 543.78 543.78 543.73 543.73 74.6K
10:43 543.74 543.75 543.69 543.69 64.1K
10:44 543.65 543.65 543.64 543.64 104.3K
10:45 543.62 543.62 543.60 543.61 47.7K
10:46 543.63 543.68 543.63 543.67 59.7K
10:47 543.68 543.69 543.67 543.69 213.7K
10:48 543.73 543.75 543.69 543.69 46.0K
10:49 543.69 543.70 543.69 543.70 82.8K
10:50 543.70 543.70 543.64 543.64 46.4K
10:51 543.64 543.68 543.64 543.68 50.0K
10:52 543.68 543.71 543.67 543.71 46.7K
10:53 543.69 543.73 543.69 543.73 73.5K
10:54 543.75 543.80 543.75 543.79 34.5K
10:55 543.88 543.91 543.88 543.91 55.0K
10:56 543.97 544.07 543.97 544.07 45.7K
10:57 544.11 544.18 544.11 544.18 69.8K
10:58 544.17 544.25 544.17 544.25 51.2K
10:59 544.28 544.36 544.26 544.34 57.0K
11:00 544.36 544.36 544.30 544.32 79.4K
11:01 544.24 544.26 544.22 544.26 72.8K
11:02 544.26 544.29 544.25 544.29 79.0K
11:03 544.26 544.26 544.19 544.19 50.0K
11:04 544.24 544.24 544.21 544.24 59.4K
11:05 544.23 544.27 544.23 544.26 75.2K
11:06 544.25 544.25 544.20 544.20 54.4K
11:07 544.22 544.23 544.22 544.22 96.1K
11:08 544.22 544.24 544.21 544.24 59.9K
11:09 544.27 544.27 544.23 544.26 53.2K
11:10 544.29 544.31 544.29 544.29 114.8K
11:11 544.32 544.37 544.32 544.37 46.1K
11:12 544.33 544.34 544.31 544.31 59.6K
11:13 544.32 544.34 544.31 544.34 41.0K
11:14 544.35 544.39 544.31 544.31 90.2K
11:15 544.32 544.32 544.18 544.18 69.2K
11:16 544.20 544.20 544.17 544.17 51.2K
11:17 544.17 544.17 544.10 544.10 66.7K
11:18 544.08 544.08 544.05 544.07 123.5K
11:19 544.04 544.08 544.04 544.08 54.6K
11:20 544.11 544.15 544.11 544.15 69.4K
11:21 544.16 544.20 544.15 544.20 54.6K
11:22 544.19 544.19 544.14 544.14 63.1K
11:23 544.14 544.14 544.12 544.12 145.0K
11:24 544.14 544.15 544.14 544.14 54.5K
11:25 544.14 544.14 544.12 544.12 37.6K
11:26 544.14 544.14 544.05 544.05 117.1K
11:27 544.00 544.00 543.90 543.93 73.2K
11:28 543.93 543.96 543.93 543.96 34.9K
11:29 544.00 544.00 543.96 543.96 48.0K
11:30 543.95 544.01 543.95 544.00 44.7K
11:31 544.00 544.03 544.00 544.03 38.6K
11:32 544.04 544.06 544.04 544.06 52.9K
11:33 544.10 544.12 544.10 544.10 52.5K
11:34 544.12 544.20 544.12 544.20 71.6K
11:35 544.24 544.27 544.24 544.24 41.6K
11:36 544.25 544.31 544.25 544.31 46.3K
11:37 544.33 544.39 544.33 544.39 73.1K
11:38 544.44 544.49 544.44 544.49 108.1K
11:39 544.49 544.50 544.43 544.43 43.9K
11:40 544.40 544.40 544.35 544.35 60.3K
11:41 544.35 544.35 544.30 544.30 43.7K
11:42 544.36 544.36 544.34 544.34 56.2K
11:43 544.51 544.53 544.48 544.48 62.7K
11:44 544.47 544.47 544.44 544.45 49.7K
11:45 544.47 544.47 544.44 544.44 34.4K
11:46 544.44 544.50 544.44 544.50 45.6K
11:47 544.51 544.51 544.46 544.46 55.0K
11:48 544.46 544.50 544.43 544.50 26.0K
11:49 544.49 544.49 544.46 544.47 48.0K
11:50 544.50 544.54 544.48 544.54 71.2K
11:51 544.55 544.57 544.55 544.57 20.7K
11:52 544.53 544.58 544.53 544.55 39.6K
11:53 544.52 544.52 544.49 544.49 54.8K
11:54 544.45 544.45 544.42 544.42 59.6K
11:55 544.41 544.48 544.41 544.48 72.4K
11:56 544.48 544.48 544.37 544.37 50.4K
11:57 544.34 544.36 544.34 544.35 53.6K
11:58 544.36 544.36 544.31 544.31 39.7K
11:59 544.30 544.30 544.27 544.28 33.0K
12:00 544.28 544.28 544.19 544.19 101.3K
12:01 544.19 544.23 544.19 544.23 66.8K
12:02 544.24 544.24 544.20 544.20 46.9K
12:03 544.13 544.13 544.08 544.09 64.8K
12:04 544.07 544.07 543.88 543.88 67.8K
12:05 543.84 543.84 543.74 543.74 82.2K
12:06 543.73 543.73 543.71 543.72 52.4K
12:07 543.73 543.73 543.67 543.67 52.2K
12:08 543.69 543.69 543.63 543.63 39.5K
12:09 543.61 543.61 543.58 543.60 90.8K
12:10 543.61 543.62 543.55 543.55 30.2K
12:11 543.54 543.55 543.54 543.55 55.2K
12:12 543.54 543.54 543.49 543.49 24.1K
12:13 543.47 543.49 543.47 543.49 31.1K
12:14 543.49 543.49 543.45 543.45 27.6K
12:15 543.44 543.48 543.44 543.48 56.4K
12:16 543.48 543.56 543.48 543.56 67.7K
12:17 543.56 543.60 543.56 543.60 38.7K
12:18 543.60 543.61 543.60 543.61 51.5K
12:19 543.61 543.64 543.59 543.59 93.9K
12:20 543.62 543.62 543.61 543.61 34.4K
12:21 543.61 543.64 543.61 543.64 32.4K
12:22 543.64 543.74 543.64 543.74 37.6K
12:23 543.74 543.74 543.71 543.71 27.4K
12:24 543.71 543.74 543.71 543.74 29.3K
12:25 543.77 543.80 543.77 543.78 57.1K
12:26 543.79 543.79 543.74 543.75 28.5K
12:27 543.76 543.76 543.73 543.73 44.3K
12:28 543.77 543.79 543.77 543.79 35.0K
12:29 543.79 543.80 543.77 543.77 57.6K
12:30 543.78 543.82 543.78 543.82 47.2K
12:31 543.82 543.82 543.80 543.80 39.6K
12:32 543.80 543.80 543.78 543.78 36.3K
12:33 543.78 543.78 543.74 543.74 35.6K
12:34 543.73 543.73 543.72 543.73 45.8K
12:35 543.73 543.73 543.72 543.72 28.3K
12:36 543.75 543.77 543.75 543.77 35.3K
12:37 543.75 543.77 543.75 543.77 29.4K
12:38 543.78 543.81 543.77 543.81 43.4K
12:39 543.82 543.88 543.82 543.88 38.0K
12:40 543.92 544.00 543.90 544.00 56.2K
12:41 544.04 544.04 544.02 544.03 36.1K
12:42 544.02 544.04 544.02 544.03 45.8K
12:43 544.03 544.03 544.01 544.01 25.1K
12:44 544.01 544.02 544.01 544.02 60.2K
12:45 544.00 544.09 543.99 544.09 50.5K
12:46 544.13 544.17 544.13 544.17 48.0K
12:47 544.17 544.18 544.17 544.18 33.5K
12:48 544.19 544.19 544.14 544.14 22.2K
12:49 544.15 544.15 544.15 544.15 27.9K
12:50 544.15 544.22 544.15 544.22 54.0K
12:51 544.22 544.26 544.22 544.26 70.7K
12:52 544.27 544.31 544.27 544.28 57.4K
12:53 544.27 544.29 544.27 544.27 22.6K
12:54 544.26 544.28 544.25 544.28 16.5K
12:55 544.28 544.28 544.27 544.28 33.4K
12:56 544.28 544.34 544.27 544.34 164.2K
12:57 544.34 544.35 544.34 544.35 29.8K
12:58 544.37 544.40 544.36 544.40 165.8K
12:59 544.42 544.46 544.42 544.46 29.3K
13:00 544.48 544.49 544.48 544.49 68.4K
13:01 544.55 544.56 544.54 544.54 57.9K
13:02 544.53 544.53 544.53 544.53 0.0K
13:03 544.50 544.50 544.49 544.49 0.0K
13:04 544.47 544.48 544.47 544.48 0.0K
13:05 544.47 544.47 544.45 544.45 29.8K
13:06 544.43 544.47 544.43 544.47 33.9K
13:07 544.48 544.48 544.45 544.46 25.1K
13:08 544.46 544.46 544.42 544.42 59.3K
13:09 544.42 544.42 544.41 544.42 23.3K
13:10 544.43 544.43 544.40 544.40 37.5K
13:11 544.41 544.41 544.41 544.41 32.6K
13:12 544.47 544.53 544.47 544.53 45.4K
13:13 544.52 544.55 544.52 544.55 39.6K
13:14 544.55 544.61 544.55 544.61 21.0K
13:15 544.61 544.62 544.61 544.61 38.3K
13:16 544.60 544.62 544.59 544.59 39.7K
13:17 544.59 544.59 544.56 544.56 46.4K
13:18 544.53 544.53 544.51 544.52 39.6K
13:19 544.51 544.57 544.51 544.54 33.2K
13:20 544.56 544.56 544.53 544.53 20.7K
13:21 544.55 544.59 544.55 544.59 27.4K
13:22 544.60 544.60 544.60 544.60 16.1K
13:23 544.61 544.73 544.61 544.73 46.6K
13:24 544.73 544.73 544.72 544.72 50.7K
13:25 544.71 544.71 544.69 544.70 65.2K
13:26 544.71 544.72 544.71 544.71 31.2K
13:27 544.71 544.71 544.67 544.67 21.3K
13:28 544.64 544.65 544.63 544.63 19.9K
13:29 544.64 544.71 544.64 544.71 66.3K
13:30 544.69 544.69 544.66 544.68 35.1K
13:31 544.68 544.69 544.65 544.65 30.1K
13:32 544.63 544.63 544.60 544.62 46.3K
13:33 544.62 544.62 544.59 544.59 33.6K
13:34 544.57 544.57 544.49 544.49 21.8K
13:35 544.49 544.49 544.46 544.46 39.1K
13:36 544.44 544.47 544.44 544.47 34.6K
13:37 544.46 544.46 544.42 544.42 46.9K
13:38 544.43 544.44 544.42 544.44 41.2K
13:39 544.47 544.48 544.47 544.48 67.0K
13:40 544.48 544.50 544.48 544.50 27.5K
13:41 544.54 544.59 544.54 544.59 104.7K
13:42 544.61 544.64 544.61 544.64 28.7K
13:43 544.65 544.71 544.65 544.70 41.7K
13:44 544.69 544.69 544.67 544.68 78.8K
13:45 544.69 544.71 544.69 544.71 138.5K
13:46 544.69 544.73 544.69 544.73 30.0K
13:47 544.72 544.76 544.71 544.71 49.7K
13:48 544.70 544.70 544.69 544.69 28.1K
13:49 544.69 544.71 544.69 544.71 52.2K
13:50 544.71 544.76 544.71 544.74 176.1K
13:51 544.76 544.77 544.75 544.77 104.7K
13:52 544.77 544.83 544.77 544.83 67.1K
13:53 544.87 544.88 544.85 544.88 56.3K
13:54 544.90 544.92 544.90 544.90 57.3K
13:55 544.91 544.91 544.85 544.85 33.5K
13:56 544.86 544.87 544.86 544.87 132.8K
13:57 544.90 544.91 544.89 544.91 22.5K
13:58 544.92 544.96 544.92 544.95 35.3K
13:59 544.95 544.99 544.95 544.99 34.9K
14:00 545.01 545.11 545.01 545.11 64.1K
14:01 545.13 545.13 545.06 545.06 45.1K
14:02 545.05 545.05 545.04 545.04 37.0K
14:03 545.00 545.01 545.00 545.01 24.0K
14:04 545.02 545.07 545.02 545.07 83.6K
14:05 545.08 545.11 545.08 545.11 52.2K
14:06 545.09 545.09 545.04 545.04 64.1K
14:07 545.02 545.03 545.02 545.03 37.6K
14:08 545.04 545.04 545.03 545.04 42.0K
14:09 545.05 545.07 545.04 545.07 31.7K
14:10 545.05 545.07 545.05 545.07 121.2K
14:11 545.05 545.07 545.05 545.07 53.4K
14:12 545.07 545.07 545.07 545.07 36.6K
14:13 545.04 545.04 545.03 545.04 42.4K
14:14 545.03 545.05 545.03 545.04 20.6K
14:15 545.02 545.02 545.00 545.02 47.9K
14:16 545.02 545.02 544.99 544.99 36.2K
14:17 545.04 545.08 545.04 545.08 84.9K
14:18 545.08 545.09 545.07 545.07 65.4K
14:19 545.10 545.10 545.06 545.06 113.3K
14:20 545.05 545.05 544.99 544.99 29.9K
14:21 544.98 544.98 544.91 544.91 36.9K
14:22 544.88 544.88 544.86 544.86 57.0K
14:23 544.83 544.84 544.83 544.83 38.5K
14:24 544.85 544.85 544.82 544.82 73.4K
14:25 544.80 544.80 544.77 544.77 68.4K
14:26 544.81 544.83 544.80 544.83 42.8K
14:27 544.82 544.84 544.82 544.84 27.3K
14:28 544.86 544.86 544.83 544.85 73.9K
14:29 544.87 544.89 544.87 544.87 30.8K
14:30 544.86 544.88 544.86 544.88 42.1K
14:31 544.88 544.88 544.87 544.87 22.2K
14:32 544.82 544.82 544.78 544.80 107.2K
14:33 544.80 544.85 544.80 544.85 52.8K
14:34 544.91 544.98 544.91 544.98 48.6K
14:35 545.01 545.06 545.01 545.06 58.5K
14:36 545.10 545.15 545.10 545.15 98.1K
14:37 545.15 545.24 545.15 545.24 44.1K
14:38 545.27 545.33 545.27 545.33 62.7K
14:39 545.34 545.37 545.34 545.35 60.2K
14:40 545.35 545.37 545.35 545.36 36.1K
14:41 545.37 545.38 545.37 545.38 37.5K
14:42 545.38 545.42 545.38 545.42 57.7K
14:43 545.43 545.44 545.39 545.39 59.6K
14:44 545.38 545.43 545.38 545.43 27.3K
14:45 545.43 545.44 545.41 545.41 23.6K
14:46 545.42 545.43 545.41 545.43 58.9K
14:47 545.41 545.41 545.39 545.39 59.5K
14:48 545.40 545.44 545.40 545.44 61.3K
14:49 545.47 545.51 545.47 545.51 55.3K
14:50 545.52 545.57 545.52 545.57 54.8K
14:51 545.58 545.58 545.56 545.56 52.5K
14:52 545.56 545.63 545.56 545.63 58.5K
14:53 545.63 545.64 545.62 545.64 56.3K
14:54 545.63 545.63 545.60 545.61 89.5K
14:55 545.61 545.63 545.61 545.63 41.9K
14:56 545.60 545.63 545.60 545.63 49.0K
14:57 545.60 545.60 545.58 545.58 62.2K
14:58 545.57 545.60 545.57 545.60 63.7K
14:59 545.60 545.60 545.55 545.55 72.9K
15:00 545.55 545.55 545.47 545.47 55.0K
15:01 545.46 545.46 545.41 545.43 42.0K
15:02 545.43 545.44 545.42 545.44 67.9K
15:03 545.43 545.43 545.40 545.40 35.3K
15:04 545.43 545.46 545.43 545.46 60.3K
15:05 545.46 545.47 545.42 545.42 97.7K
15:06 545.38 545.38 545.31 545.31 62.1K
15:07 545.29 545.29 545.27 545.29 42.8K
15:08 545.29 545.29 545.28 545.29 43.7K
15:09 545.30 545.30 545.24 545.27 52.9K
15:10 545.26 545.29 545.26 545.28 59.2K
15:11 545.27 545.27 545.22 545.22 35.5K
15:12 545.23 545.24 545.21 545.21 70.9K
15:13 545.21 545.21 545.16 545.18 36.2K
15:14 545.19 545.20 545.19 545.20 57.9K
15:15 545.18 545.18 545.15 545.15 42.7K
15:16 545.15 545.15 545.10 545.10 38.2K
15:17 545.10 545.10 545.09 545.09 47.8K
15:18 545.09 545.16 545.09 545.16 36.2K
15:19 545.18 545.18 545.14 545.14 38.9K
15:20 545.14 545.14 545.11 545.11 41.2K
15:21 545.12 545.15 545.12 545.15 53.2K
15:22 545.14 545.14 545.11 545.13 40.9K
15:23 545.10 545.11 545.09 545.09 29.4K
15:24 545.06 545.11 545.06 545.11 48.6K
15:25 545.10 545.10 545.07 545.07 72.3K
15:26 545.10 545.17 545.10 545.17 77.6K
15:27 545.14 545.15 545.11 545.11 63.2K
15:28 545.09 545.09 545.07 545.07 40.9K
15:29 545.09 545.12 545.09 545.12 68.0K
15:30 545.13 545.13 545.09 545.13 80.8K
15:31 545.16 545.22 545.16 545.22 85.4K
15:32 545.20 545.21 545.18 545.18 92.4K
15:33 545.19 545.19 545.16 545.16 53.0K
15:34 545.17 545.17 545.14 545.14 61.0K
15:35 545.12 545.15 545.12 545.13 115.9K
15:36 545.13 545.13 545.09 545.09 68.9K
15:37 545.09 545.10 545.09 545.09 57.0K
15:38 545.09 545.10 545.08 545.10 43.3K
15:39 545.11 545.16 545.11 545.16 73.9K
15:40 545.17 545.21 545.17 545.19 81.6K
15:41 545.21 545.21 545.11 545.11 104.7K
15:42 545.11 545.13 545.11 545.13 77.0K
15:43 545.14 545.14 545.11 545.13 111.6K
15:44 545.13 545.14 545.12 545.12 84.6K
15:45 545.13 545.14 545.10 545.10 124.1K
15:46 545.12 545.12 545.10 545.10 67.7K
15:47 545.05 545.05 545.01 545.03 126.8K
15:48 545.03 545.05 545.03 545.05 113.3K
15:49 545.06 545.06 545.00 545.00 128.4K
15:50 545.10 545.10 545.05 545.06 626.8K
15:51 545.02 545.02 544.89 544.89 323.5K
15:52 544.88 544.89 544.87 544.89 196.2K
15:53 544.88 544.88 544.81 544.83 263.1K
15:54 544.89 544.93 544.89 544.93 335.4K
15:55 544.97 545.00 544.97 545.00 463.7K
15:56 544.96 544.99 544.95 544.95 719.2K
15:57 544.91 544.91 544.87 544.87 460.4K
15:58 544.83 544.88 544.81 544.88 843.8K
15:59 544.83 544.86 544.83 544.86 1,145.5K
16:00 544.91 544.91 544.91 544.91 31,385.2K
16:01 544.91 544.91 544.91 544.91 503.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし