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
09:30 545.19 545.75 545.19 545.58 4,010.1K
09:31 545.52 545.76 545.48 545.76 109.1K
09:32 545.77 545.89 545.76 545.89 63.5K
09:33 546.04 546.24 546.04 546.24 60.0K
09:34 546.26 546.26 546.08 546.09 54.9K
09:35 546.09 546.41 546.09 546.41 132.1K
09:36 546.31 546.36 546.31 546.35 112.6K
09:37 546.40 546.40 546.22 546.22 61.2K
09:38 546.26 546.39 546.24 546.39 65.5K
09:39 546.38 546.52 546.38 546.52 60.5K
09:40 546.58 546.76 546.58 546.76 98.9K
09:41 546.81 546.85 546.71 546.71 84.7K
09:42 546.67 546.83 546.67 546.83 40.6K
09:43 546.74 546.82 546.74 546.75 65.4K
09:44 546.84 546.99 546.84 546.99 50.9K
09:45 547.10 547.19 547.09 547.09 119.2K
09:46 547.10 547.16 547.03 547.16 75.8K
09:47 547.17 547.26 547.17 547.26 58.1K
09:48 547.28 547.32 547.28 547.30 56.5K
09:49 547.26 547.42 547.26 547.42 87.6K
09:50 547.38 547.45 547.38 547.41 73.2K
09:51 547.42 547.51 547.42 547.51 78.1K
09:52 547.53 547.53 547.51 547.52 94.8K
09:53 547.52 547.57 547.49 547.49 72.2K
09:54 547.52 547.69 547.49 547.69 56.6K
09:55 547.64 547.73 547.58 547.58 72.0K
09:56 547.51 547.51 547.36 547.36 78.6K
09:57 547.36 547.36 547.31 547.33 56.5K
09:58 547.34 547.36 547.33 547.33 103.7K
09:59 547.30 547.31 547.26 547.31 74.8K
10:00 547.40 547.45 547.40 547.45 132.2K
10:01 547.41 547.41 547.27 547.27 117.2K
10:02 547.29 547.29 547.13 547.13 124.3K
10:03 547.06 547.06 546.98 546.98 62.3K
10:04 546.93 547.06 546.93 547.06 75.8K
10:05 547.07 547.17 547.07 547.17 82.1K
10:06 547.21 547.61 547.21 547.61 136.1K
10:07 547.61 547.80 547.61 547.80 84.3K
10:08 547.82 548.00 547.82 548.00 103.3K
10:09 547.94 547.97 547.93 547.97 69.3K
10:10 547.95 547.97 547.95 547.97 54.0K
10:11 547.95 547.95 547.88 547.88 59.2K
10:12 547.83 547.84 547.83 547.84 91.1K
10:13 547.80 547.80 547.63 547.66 90.2K
10:14 547.68 547.72 547.68 547.68 107.7K
10:15 547.74 547.78 547.74 547.77 75.6K
10:16 547.81 547.88 547.81 547.87 46.3K
10:17 547.88 547.92 547.83 547.83 56.0K
10:18 547.83 547.83 547.73 547.73 54.9K
10:19 547.67 547.67 547.62 547.62 65.7K
10:20 547.63 547.68 547.63 547.68 29.8K
10:21 547.69 547.81 547.69 547.81 57.5K
10:22 547.83 547.95 547.83 547.95 62.3K
10:23 547.93 547.98 547.93 547.98 52.9K
10:24 547.98 547.98 547.90 547.90 40.0K
10:25 547.84 547.84 547.74 547.74 55.4K
10:26 547.74 547.87 547.74 547.87 56.3K
10:27 547.89 547.91 547.88 547.88 66.9K
10:28 547.82 547.82 547.69 547.69 88.4K
10:29 547.68 547.68 547.66 547.68 47.0K
10:30 547.69 547.72 547.69 547.70 53.1K
10:31 547.68 547.71 547.68 547.71 50.5K
10:32 547.72 547.83 547.72 547.81 42.7K
10:33 547.73 547.73 547.62 547.62 47.4K
10:34 547.59 547.59 547.55 547.55 34.9K
10:35 547.56 547.59 547.56 547.59 50.3K
10:36 547.59 547.63 547.59 547.63 37.5K
10:37 547.64 547.73 547.64 547.73 47.0K
10:38 547.70 547.70 547.66 547.66 51.9K
10:39 547.66 547.68 547.60 547.60 76.9K
10:40 547.62 547.62 547.58 547.58 47.4K
10:41 547.58 547.58 547.45 547.49 51.3K
10:42 547.49 547.49 547.43 547.43 94.6K
10:43 547.45 547.45 547.29 547.29 70.3K
10:44 547.22 547.22 547.20 547.20 69.2K
10:45 547.19 547.21 547.18 547.18 57.3K
10:46 547.16 547.16 547.05 547.05 66.0K
10:47 547.00 547.00 546.95 546.95 44.7K
10:48 546.93 546.93 546.77 546.77 84.7K
10:49 546.71 546.71 546.58 546.58 85.2K
10:50 546.55 546.55 546.49 546.53 57.4K
10:51 546.54 546.58 546.53 546.56 49.4K
10:52 546.58 546.58 546.47 546.49 52.6K
10:53 546.47 546.49 546.47 546.49 48.6K
10:54 546.49 546.51 546.49 546.49 34.0K
10:55 546.49 546.49 546.44 546.46 42.3K
10:56 546.47 546.52 546.47 546.52 31.7K
10:57 546.55 546.59 546.55 546.59 28.1K
10:58 546.58 546.62 546.58 546.62 23.3K
10:59 546.60 546.60 546.58 546.58 41.8K
11:00 546.58 546.58 546.54 546.58 42.9K
11:01 546.58 546.59 546.56 546.56 22.5K
11:02 546.59 546.65 546.59 546.60 59.7K
11:03 546.58 546.58 546.50 546.50 42.3K
11:04 546.40 546.40 546.32 546.32 80.4K
11:05 546.27 546.27 546.19 546.21 66.0K
11:06 546.25 546.25 546.22 546.23 47.3K
11:07 546.19 546.21 546.16 546.21 48.1K
11:08 546.16 546.46 546.16 546.46 55.4K
11:09 546.50 546.63 546.50 546.63 63.1K
11:10 546.66 546.75 546.66 546.75 60.6K
11:11 546.89 547.14 546.89 547.14 152.8K
11:12 547.15 547.15 547.13 547.13 36.3K
11:13 547.13 547.16 547.08 547.08 54.7K
11:14 547.06 547.06 547.03 547.03 47.8K
11:15 546.96 546.96 546.88 546.89 44.5K
11:16 546.90 546.90 546.79 546.79 58.7K
11:17 546.79 546.80 546.78 546.78 38.2K
11:18 546.75 546.76 546.73 546.76 69.2K
11:19 546.77 546.80 546.77 546.77 32.2K
11:20 546.74 546.82 546.74 546.82 42.5K
11:21 546.84 546.88 546.84 546.87 47.2K
11:22 546.87 546.90 546.87 546.89 21.4K
11:23 546.92 546.93 546.91 546.93 48.6K
11:24 546.93 546.93 546.88 546.90 21.9K
11:25 546.91 547.05 546.91 547.05 62.5K
11:26 547.02 547.09 547.02 547.09 58.4K
11:27 547.10 547.14 547.06 547.14 51.1K
11:28 547.16 547.23 547.16 547.23 49.9K
11:29 547.26 547.30 547.26 547.28 78.7K
11:30 547.34 547.40 547.34 547.40 64.5K
11:31 547.53 547.71 547.53 547.71 93.3K
11:32 547.74 547.76 547.74 547.74 38.6K
11:33 547.77 547.82 547.77 547.81 40.7K
11:34 547.85 547.88 547.85 547.86 30.5K
11:35 547.84 547.91 547.84 547.90 82.9K
11:36 547.88 547.90 547.82 547.82 64.7K
11:37 547.80 547.80 547.72 547.72 78.8K
11:38 547.72 547.75 547.72 547.72 42.6K
11:39 547.73 547.75 547.73 547.75 28.9K
11:40 547.79 547.86 547.79 547.86 41.2K
11:41 547.89 547.94 547.89 547.90 40.6K
11:42 547.91 547.92 547.89 547.89 32.6K
11:43 547.88 547.92 547.86 547.92 21.9K
11:44 547.94 548.00 547.94 548.00 38.9K
11:45 548.02 548.13 548.02 548.13 18.6K
11:46 548.13 548.13 548.08 548.08 40.1K
11:47 548.12 548.15 548.11 548.13 24.7K
11:48 548.15 548.18 548.15 548.18 19.7K
11:49 548.15 548.15 548.11 548.11 23.3K
11:50 548.12 548.12 548.08 548.08 24.1K
11:51 548.03 548.14 548.03 548.14 39.6K
11:52 548.21 548.27 548.20 548.27 54.3K
11:53 548.29 548.46 548.29 548.46 40.0K
11:54 548.46 548.47 548.45 548.47 51.5K
11:55 548.49 548.49 548.43 548.43 35.7K
11:56 548.43 548.47 548.43 548.46 30.5K
11:57 548.45 548.45 548.41 548.41 31.3K
11:58 548.40 548.52 548.40 548.52 58.8K
11:59 548.51 548.55 548.51 548.53 30.1K
12:00 548.53 548.54 548.52 548.52 23.5K
12:01 548.51 548.51 548.49 548.49 34.1K
12:02 548.48 548.55 548.48 548.55 79.9K
12:03 548.56 548.57 548.55 548.57 22.4K
12:04 548.54 548.55 548.53 548.54 54.1K
12:05 548.56 548.61 548.56 548.61 36.0K
12:06 548.64 548.67 548.64 548.67 31.0K
12:07 548.69 548.75 548.69 548.75 54.4K
12:08 548.79 548.79 548.76 548.76 43.1K
12:09 548.77 548.81 548.77 548.78 21.5K
12:10 548.74 548.74 548.64 548.64 56.2K
12:11 548.61 548.61 548.46 548.46 45.9K
12:12 548.45 548.45 548.35 548.37 33.7K
12:13 548.38 548.48 548.38 548.48 28.3K
12:14 548.48 548.54 548.48 548.54 32.2K
12:15 548.56 548.61 548.56 548.60 34.5K
12:16 548.62 548.67 548.62 548.67 89.1K
12:17 548.62 548.62 548.58 548.60 43.9K
12:18 548.61 548.61 548.59 548.60 17.5K
12:19 548.57 548.57 548.46 548.46 39.1K
12:20 548.49 548.51 548.49 548.51 29.2K
12:21 548.53 548.57 548.53 548.57 38.4K
12:22 548.59 548.60 548.59 548.59 21.3K
12:23 548.60 548.60 548.57 548.57 24.7K
12:24 548.57 548.57 548.55 548.55 21.2K
12:25 548.52 548.52 548.52 548.52 24.8K
12:26 548.51 548.51 548.40 548.40 46.9K
12:27 548.36 548.36 548.36 548.36 26.3K
12:28 548.35 548.35 548.34 548.35 27.6K
12:29 548.35 548.35 548.32 548.32 38.5K
12:30 548.30 548.30 548.25 548.25 26.1K
12:31 548.21 548.21 548.18 548.18 36.2K
12:32 548.18 548.18 548.16 548.17 30.8K
12:33 548.18 548.20 548.18 548.20 44.2K
12:34 548.22 548.23 548.22 548.23 23.3K
12:35 548.24 548.36 548.24 548.36 38.6K
12:36 548.37 548.39 548.37 548.37 43.1K
12:37 548.40 548.40 548.39 548.40 39.5K
12:38 548.42 548.42 548.40 548.40 23.7K
12:39 548.40 548.41 548.40 548.41 26.3K
12:40 548.38 548.40 548.37 548.40 31.4K
12:41 548.40 548.46 548.40 548.46 25.7K
12:42 548.46 548.46 548.43 548.43 20.0K
12:43 548.43 548.46 548.43 548.46 15.4K
12:44 548.45 548.46 548.45 548.45 22.8K
12:45 548.46 548.49 548.46 548.49 39.6K
12:46 548.50 548.61 548.50 548.61 51.5K
12:47 548.60 548.62 548.60 548.60 34.3K
12:48 548.60 548.63 548.60 548.62 24.3K
12:49 548.66 548.72 548.66 548.72 33.0K
12:50 548.80 548.80 548.78 548.79 40.0K
12:51 548.79 548.84 548.79 548.83 30.0K
12:52 548.82 548.84 548.78 548.78 37.8K
12:53 548.79 548.80 548.79 548.80 26.0K
12:54 548.80 548.81 548.80 548.81 29.1K
12:55 548.79 548.79 548.71 548.71 38.0K
12:56 548.69 548.69 548.66 548.69 32.7K
12:57 548.71 548.72 548.71 548.71 18.7K
12:58 548.71 548.71 548.66 548.66 20.4K
12:59 548.63 548.65 548.63 548.64 27.6K
13:00 548.65 548.71 548.65 548.71 30.3K
13:01 548.72 548.74 548.72 548.73 48.6K
13:02 548.73 548.77 548.73 548.77 25.6K
13:03 548.77 548.77 548.75 548.75 21.2K
13:04 548.76 548.79 548.76 548.79 39.4K
13:05 548.81 548.82 548.81 548.82 37.1K
13:06 548.83 548.86 548.83 548.86 18.0K
13:07 548.90 548.90 548.90 548.90 25.2K
13:08 548.91 548.91 548.89 548.89 25.4K
13:09 548.85 548.85 548.79 548.79 57.9K
13:10 548.73 548.73 548.71 548.72 44.0K
13:11 548.72 548.74 548.72 548.74 28.5K
13:12 548.73 548.73 548.70 548.70 25.3K
13:13 548.65 548.65 548.62 548.63 27.1K
13:14 548.63 548.65 548.63 548.64 17.0K
13:15 548.68 548.68 548.59 548.59 54.1K
13:16 548.54 548.55 548.54 548.54 23.0K
13:17 548.57 548.60 548.57 548.60 36.1K
13:18 548.60 548.62 548.60 548.62 13.4K
13:19 548.61 548.64 548.61 548.64 30.7K
13:20 548.61 548.64 548.61 548.63 21.2K
13:21 548.62 548.64 548.60 548.64 35.1K
13:22 548.65 548.73 548.65 548.71 64.4K
13:23 548.67 548.73 548.67 548.69 79.6K
13:24 548.71 548.71 548.69 548.69 23.1K
13:25 548.71 548.71 548.70 548.70 23.9K
13:26 548.69 548.70 548.69 548.69 18.9K
13:27 548.70 548.71 548.69 548.69 20.3K
13:28 548.68 548.73 548.68 548.73 43.1K
13:29 548.73 548.73 548.71 548.71 30.5K
13:30 548.71 548.71 548.70 548.70 28.3K
13:31 548.69 548.71 548.68 548.70 17.9K
13:32 548.71 548.71 548.67 548.67 15.0K
13:33 548.63 548.63 548.51 548.51 49.7K
13:34 548.50 548.51 548.50 548.50 21.3K
13:35 548.51 548.55 548.51 548.55 25.5K
13:36 548.56 548.56 548.54 548.55 19.4K
13:37 548.54 548.54 548.52 548.53 32.5K
13:38 548.52 548.52 548.46 548.46 26.2K
13:39 548.46 548.48 548.46 548.46 13.9K
13:40 548.45 548.47 548.45 548.45 48.6K
13:41 548.45 548.45 548.41 548.41 40.2K
13:42 548.43 548.44 548.42 548.44 20.1K
13:43 548.45 548.45 548.43 548.43 20.0K
13:44 548.45 548.52 548.45 548.52 37.1K
13:45 548.51 548.54 548.51 548.54 23.0K
13:46 548.53 548.53 548.49 548.49 147.7K
13:47 548.49 548.50 548.48 548.50 25.4K
13:48 548.50 548.55 548.50 548.55 35.3K
13:49 548.55 548.55 548.51 548.54 32.0K
13:50 548.53 548.53 548.51 548.52 28.2K
13:51 548.51 548.55 548.51 548.55 34.2K
13:52 548.57 548.64 548.57 548.62 62.1K
13:53 548.64 548.64 548.61 548.61 44.8K
13:54 548.62 548.68 548.62 548.68 26.4K
13:55 548.67 548.69 548.66 548.66 30.0K
13:56 548.67 548.67 548.65 548.66 20.1K
13:57 548.66 548.66 548.58 548.58 34.5K
13:58 548.57 548.57 548.52 548.52 31.1K
13:59 548.51 548.51 548.49 548.49 27.4K
14:00 548.51 548.54 548.51 548.53 28.8K
14:01 548.53 548.55 548.52 548.55 41.9K
14:02 548.57 548.60 548.57 548.60 38.0K
14:03 548.61 548.62 548.61 548.62 29.3K
14:04 548.63 548.63 548.61 548.61 33.3K
14:05 548.61 548.64 548.61 548.64 32.1K
14:06 548.67 548.68 548.67 548.67 35.3K
14:07 548.64 548.66 548.64 548.66 23.0K
14:08 548.63 548.66 548.63 548.66 47.8K
14:09 548.68 548.70 548.68 548.70 45.8K
14:10 548.71 548.71 548.69 548.69 22.1K
14:11 548.67 548.70 548.67 548.70 78.6K
14:12 548.71 548.74 548.71 548.74 64.9K
14:13 548.75 548.75 548.69 548.69 28.5K
14:14 548.67 548.69 548.67 548.67 34.3K
14:15 548.68 548.72 548.68 548.71 54.3K
14:16 548.69 548.70 548.67 548.70 48.8K
14:17 548.73 548.80 548.73 548.80 57.7K
14:18 548.80 548.83 548.80 548.82 56.4K
14:19 548.83 548.83 548.82 548.83 39.0K
14:20 548.81 548.81 548.74 548.74 50.6K
14:21 548.75 548.77 548.75 548.77 25.5K
14:22 548.78 548.78 548.77 548.77 35.0K
14:23 548.75 548.75 548.71 548.71 85.2K
14:24 548.71 548.71 548.69 548.69 44.3K
14:25 548.65 548.65 548.60 548.60 56.4K
14:26 548.59 548.59 548.54 548.54 48.5K
14:27 548.54 548.54 548.49 548.50 42.7K
14:28 548.50 548.52 548.47 548.47 44.3K
14:29 548.49 548.51 548.49 548.51 38.2K
14:30 548.54 548.58 548.54 548.57 49.8K
14:31 548.60 548.60 548.58 548.58 32.3K
14:32 548.59 548.61 548.59 548.61 35.5K
14:33 548.62 548.66 548.62 548.66 33.4K
14:34 548.66 548.66 548.63 548.65 48.5K
14:35 548.65 548.65 548.60 548.60 24.9K
14:36 548.61 548.61 548.59 548.59 32.8K
14:37 548.58 548.60 548.58 548.58 41.5K
14:38 548.59 548.59 548.54 548.54 30.3K
14:39 548.52 548.52 548.52 548.52 40.1K
14:40 548.48 548.48 548.43 548.45 51.0K
14:41 548.45 548.48 548.45 548.48 28.4K
14:42 548.46 548.46 548.38 548.38 80.3K
14:43 548.38 548.40 548.38 548.40 38.4K
14:44 548.41 548.46 548.41 548.46 36.8K
14:45 548.48 548.48 548.46 548.47 30.0K
14:46 548.48 548.49 548.47 548.47 35.7K
14:47 548.47 548.49 548.47 548.49 29.7K
14:48 548.47 548.47 548.43 548.43 38.8K
14:49 548.42 548.44 548.42 548.43 27.6K
14:50 548.43 548.43 548.41 548.42 22.1K
14:51 548.43 548.43 548.40 548.40 59.0K
14:52 548.39 548.40 548.37 548.40 41.5K
14:53 548.40 548.40 548.38 548.38 20.5K
14:54 548.37 548.37 548.35 548.35 30.2K
14:55 548.33 548.33 548.30 548.30 27.4K
14:56 548.30 548.31 548.30 548.31 41.2K
14:57 548.32 548.36 548.32 548.36 34.2K
14:58 548.36 548.39 548.36 548.38 37.7K
14:59 548.37 548.39 548.37 548.38 45.8K
15:00 548.36 548.36 548.30 548.32 29.3K
15:01 548.31 548.45 548.31 548.45 89.6K
15:02 548.46 548.46 548.44 548.46 68.3K
15:03 548.42 548.42 548.41 548.42 43.0K
15:04 548.42 548.46 548.42 548.46 71.0K
15:05 548.42 548.43 548.42 548.43 41.4K
15:06 548.42 548.42 548.37 548.39 52.9K
15:07 548.39 548.39 548.35 548.35 41.9K
15:08 548.31 548.31 548.25 548.25 94.5K
15:09 548.27 548.36 548.27 548.36 82.9K
15:10 548.40 548.44 548.40 548.44 74.1K
15:11 548.44 548.51 548.44 548.51 37.2K
15:12 548.53 548.55 548.53 548.55 94.6K
15:13 548.53 548.57 548.51 548.51 122.8K
15:14 548.54 548.54 548.51 548.51 42.7K
15:15 548.51 548.51 548.46 548.47 70.0K
15:16 548.48 548.50 548.48 548.49 133.8K
15:17 548.51 548.52 548.49 548.49 47.1K
15:18 548.49 548.49 548.46 548.46 60.7K
15:19 548.44 548.44 548.41 548.41 52.5K
15:20 548.38 548.38 548.28 548.28 160.0K
15:21 548.25 548.26 548.20 548.20 115.0K
15:22 548.18 548.18 548.12 548.12 130.7K
15:23 548.09 548.11 548.09 548.09 103.3K
15:24 548.08 548.08 548.01 548.01 150.4K
15:25 548.00 548.00 547.87 547.87 79.5K
15:26 547.83 547.85 547.80 547.85 168.8K
15:27 547.84 547.85 547.76 547.76 80.3K
15:28 547.78 547.78 547.77 547.77 241.2K
15:29 547.80 547.82 547.78 547.78 101.1K
15:30 547.79 547.79 547.75 547.75 96.3K
15:31 547.79 547.82 547.79 547.79 80.9K
15:32 547.79 547.83 547.79 547.81 55.1K
15:33 547.78 547.78 547.75 547.75 60.5K
15:34 547.76 547.76 547.75 547.76 58.7K
15:35 547.76 547.76 547.76 547.76 78.2K
15:36 547.79 547.79 547.77 547.77 64.5K
15:37 547.75 547.77 547.73 547.77 111.9K
15:38 547.76 547.77 547.76 547.76 54.5K
15:39 547.75 547.76 547.75 547.75 66.7K
15:40 547.75 547.75 547.72 547.72 132.6K
15:41 547.71 547.74 547.71 547.74 94.8K
15:42 547.75 547.77 547.75 547.75 91.8K
15:43 547.77 547.77 547.72 547.72 143.9K
15:44 547.71 547.71 547.67 547.67 92.3K
15:45 547.66 547.80 547.66 547.80 119.1K
15:46 547.78 547.92 547.78 547.92 106.2K
15:47 547.96 547.97 547.95 547.96 127.9K
15:48 547.99 547.99 547.97 547.97 119.6K
15:49 548.04 548.17 548.04 548.17 171.9K
15:50 548.11 548.11 547.87 547.91 425.4K
15:51 547.91 547.92 547.89 547.89 162.4K
15:52 547.89 547.93 547.89 547.93 180.3K
15:53 547.95 547.95 547.90 547.90 250.3K
15:54 547.92 548.00 547.92 547.97 299.9K
15:55 547.92 547.99 547.92 547.99 475.8K
15:56 548.01 548.05 548.01 548.04 497.7K
15:57 548.00 548.06 548.00 548.06 356.5K
15:58 548.04 548.04 547.99 547.99 558.6K
15:59 547.97 547.99 547.92 547.95 899.2K
16:00 548.03 548.07 548.03 548.07 44,566.4K
16:01 548.07 548.07 548.07 548.07 130.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし