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
09:30 548.23 548.37 548.23 548.37 8,254.8K
09:31 548.37 548.45 548.37 548.45 89.7K
09:32 548.56 548.86 548.56 548.86 101.0K
09:33 548.69 548.69 548.39 548.56 152.7K
09:34 548.51 548.56 548.50 548.56 74.6K
09:35 548.54 548.56 548.53 548.53 100.1K
09:36 548.52 548.53 548.45 548.45 84.1K
09:37 548.53 548.75 548.53 548.75 89.2K
09:38 548.70 548.70 548.57 548.57 107.2K
09:39 548.65 548.73 548.65 548.69 108.5K
09:40 548.65 548.65 548.39 548.42 118.0K
09:41 548.50 548.50 548.36 548.41 98.9K
09:42 548.41 548.41 548.35 548.40 72.5K
09:43 548.34 548.34 548.17 548.17 96.8K
09:44 548.18 548.24 548.18 548.23 130.5K
09:45 548.13 548.13 547.99 548.13 109.3K
09:46 548.22 548.23 548.22 548.22 67.0K
09:47 548.17 548.20 548.05 548.05 72.1K
09:48 547.98 547.98 547.78 547.78 81.9K
09:49 547.75 547.80 547.75 547.80 55.8K
09:50 547.69 547.74 547.69 547.74 139.7K
09:51 547.78 547.84 547.78 547.83 70.7K
09:52 547.83 547.83 547.77 547.77 71.8K
09:53 547.75 547.75 547.59 547.59 121.2K
09:54 547.58 547.58 547.49 547.49 78.6K
09:55 547.49 547.50 547.41 547.46 115.7K
09:56 547.47 547.54 547.47 547.54 63.3K
09:57 547.55 547.55 547.51 547.51 67.8K
09:58 547.41 547.46 547.41 547.46 82.1K
09:59 547.46 547.46 547.40 547.40 80.4K
10:00 547.34 547.39 547.34 547.39 239.2K
10:01 547.30 547.36 547.30 547.34 92.5K
10:02 547.36 547.36 547.30 547.30 50.4K
10:03 547.21 547.24 547.21 547.22 76.0K
10:04 547.15 547.16 547.07 547.07 104.6K
10:05 547.05 547.11 547.05 547.09 51.1K
10:06 547.09 547.17 547.09 547.17 76.2K
10:07 547.22 547.27 547.22 547.25 92.6K
10:08 547.26 547.26 547.13 547.13 59.8K
10:09 547.15 547.15 547.10 547.12 63.3K
10:10 547.12 547.12 547.06 547.08 69.2K
10:11 547.06 547.13 547.06 547.11 82.5K
10:12 547.18 547.19 547.18 547.19 71.0K
10:13 547.18 547.18 547.10 547.10 64.7K
10:14 547.03 547.07 547.03 547.05 63.0K
10:15 547.07 547.07 547.02 547.02 97.9K
10:16 546.95 546.95 546.91 546.93 88.2K
10:17 546.96 546.96 546.71 546.71 114.6K
10:18 546.74 546.74 546.59 546.59 98.0K
10:19 546.59 546.59 546.58 546.59 66.1K
10:20 546.60 546.60 546.53 546.53 89.0K
10:21 546.54 546.54 546.49 546.50 91.3K
10:22 546.49 546.49 546.30 546.30 83.4K
10:23 546.28 546.28 546.27 546.28 72.2K
10:24 546.35 546.42 546.35 546.42 48.3K
10:25 546.42 546.56 546.42 546.52 79.9K
10:26 546.40 546.40 546.37 546.40 74.0K
10:27 546.37 546.37 546.30 546.35 61.3K
10:28 546.31 546.39 546.31 546.39 50.7K
10:29 546.37 546.37 546.34 546.34 44.2K
10:30 546.28 546.41 546.28 546.41 89.2K
10:31 546.43 546.43 546.38 546.40 49.6K
10:32 546.30 546.30 546.23 546.25 81.2K
10:33 546.29 546.29 546.26 546.28 48.2K
10:34 546.28 546.31 546.26 546.26 44.6K
10:35 546.26 546.30 546.26 546.29 51.6K
10:36 546.30 546.33 546.29 546.29 57.9K
10:37 546.31 546.31 546.22 546.22 66.6K
10:38 546.26 546.31 546.26 546.31 41.3K
10:39 546.32 546.40 546.32 546.40 109.5K
10:40 546.45 546.52 546.45 546.52 50.9K
10:41 546.50 546.56 546.50 546.54 40.5K
10:42 546.51 546.51 546.45 546.45 104.1K
10:43 546.50 546.56 546.50 546.55 51.4K
10:44 546.56 546.72 546.56 546.72 64.7K
10:45 546.71 546.75 546.71 546.75 52.0K
10:46 546.79 546.79 546.75 546.75 45.2K
10:47 546.77 546.85 546.77 546.85 34.7K
10:48 546.88 546.91 546.88 546.91 50.4K
10:49 546.92 547.00 546.92 547.00 28.6K
10:50 547.00 547.03 547.00 547.03 39.5K
10:51 547.08 547.08 546.98 546.98 69.4K
10:52 546.99 546.99 546.97 546.98 51.4K
10:53 546.97 546.97 546.94 546.94 47.1K
10:54 546.90 546.90 546.73 546.73 64.7K
10:55 546.78 546.80 546.78 546.80 45.4K
10:56 546.77 546.77 546.74 546.76 77.1K
10:57 546.75 546.82 546.75 546.82 127.8K
10:58 546.84 546.84 546.78 546.80 54.9K
10:59 546.78 546.78 546.67 546.68 63.7K
11:00 546.69 546.70 546.69 546.69 53.3K
11:01 546.71 546.72 546.67 546.67 67.1K
11:02 546.64 546.67 546.64 546.67 46.2K
11:03 546.70 546.81 546.70 546.80 1,477.6K
11:04 546.82 546.86 546.82 546.85 36.8K
11:05 546.82 546.82 546.81 546.82 45.1K
11:06 546.81 546.86 546.81 546.86 42.9K
11:07 546.87 546.91 546.87 546.91 60.8K
11:08 546.86 546.86 546.75 546.75 68.8K
11:09 546.74 546.74 546.65 546.65 45.8K
11:10 546.60 546.60 546.47 546.47 68.2K
11:11 546.40 546.40 546.28 546.28 64.4K
11:12 546.28 546.28 546.22 546.22 39.6K
11:13 546.22 546.22 546.15 546.15 37.9K
11:14 546.11 546.11 546.05 546.06 58.7K
11:15 546.03 546.14 546.03 546.14 52.2K
11:16 546.20 546.20 546.14 546.14 58.1K
11:17 546.14 546.14 546.08 546.08 34.4K
11:18 546.07 546.07 545.96 545.96 73.3K
11:19 545.98 545.98 545.96 545.97 41.2K
11:20 545.96 545.99 545.93 545.94 46.8K
11:21 545.92 545.92 545.86 545.86 59.4K
11:22 545.87 546.00 545.87 546.00 53.1K
11:23 546.07 546.10 546.07 546.10 38.9K
11:24 546.09 546.11 546.04 546.04 64.2K
11:25 546.04 546.04 545.97 545.97 35.8K
11:26 545.91 545.91 545.71 545.71 83.0K
11:27 545.66 545.67 545.66 545.67 64.0K
11:28 545.70 545.70 545.63 545.63 67.7K
11:29 545.64 545.65 545.63 545.64 43.2K
11:30 545.65 545.68 545.64 545.64 73.1K
11:31 545.64 545.68 545.63 545.68 91.8K
11:32 545.66 545.66 545.59 545.59 64.4K
11:33 545.62 545.63 545.54 545.54 55.9K
11:34 545.53 545.53 545.51 545.53 35.0K
11:35 545.56 545.59 545.56 545.59 33.9K
11:36 545.58 545.59 545.58 545.58 43.9K
11:37 545.56 545.65 545.55 545.65 61.7K
11:38 545.77 545.82 545.77 545.82 71.4K
11:39 545.81 546.00 545.81 546.00 32.9K
11:40 546.05 546.14 546.05 546.14 69.8K
11:41 546.19 546.23 546.18 546.23 47.1K
11:42 546.25 546.31 546.22 546.31 35.2K
11:43 546.32 546.40 546.32 546.40 39.8K
11:44 546.43 546.44 546.43 546.43 34.4K
11:45 546.43 546.44 546.43 546.43 91.7K
11:46 546.44 546.45 546.43 546.43 37.5K
11:47 546.38 546.38 546.35 546.37 71.3K
11:48 546.40 546.44 546.40 546.44 61.9K
11:49 546.43 546.43 546.42 546.42 37.0K
11:50 546.34 546.34 546.22 546.22 68.7K
11:51 546.23 546.24 546.21 546.21 26.8K
11:52 546.24 546.24 546.09 546.09 74.7K
11:53 546.02 546.04 545.99 545.99 69.3K
11:54 545.99 546.02 545.99 546.01 41.9K
11:55 546.00 546.00 545.96 545.96 35.3K
11:56 545.94 545.98 545.94 545.98 41.3K
11:57 546.04 546.06 546.04 546.06 52.9K
11:58 546.07 546.07 546.02 546.03 28.2K
11:59 546.04 546.04 546.01 546.02 31.7K
12:00 546.07 546.13 546.07 546.09 55.0K
12:01 546.13 546.13 546.10 546.10 35.3K
12:02 546.10 546.14 546.10 546.13 24.8K
12:03 546.14 546.19 546.14 546.19 36.7K
12:04 546.19 546.29 546.19 546.29 40.8K
12:05 546.33 546.34 546.31 546.31 74.0K
12:06 546.31 546.31 546.29 546.29 27.4K
12:07 546.29 546.30 546.26 546.26 44.8K
12:08 546.18 546.18 545.99 545.99 103.4K
12:09 546.00 546.00 545.97 545.97 30.9K
12:10 545.86 545.86 545.79 545.79 90.5K
12:11 545.76 545.76 545.70 545.70 52.4K
12:12 545.71 545.72 545.70 545.72 42.1K
12:13 545.71 545.74 545.71 545.74 21.5K
12:14 545.75 545.75 545.74 545.74 27.0K
12:15 545.74 545.74 545.70 545.73 38.5K
12:16 545.78 545.87 545.78 545.87 33.7K
12:17 545.85 545.90 545.85 545.90 31.8K
12:18 545.89 545.93 545.88 545.93 29.3K
12:19 545.92 545.92 545.83 545.83 64.5K
12:20 545.84 545.84 545.79 545.79 32.2K
12:21 545.80 545.80 545.73 545.73 47.5K
12:22 545.73 545.74 545.72 545.74 21.7K
12:23 545.75 545.78 545.75 545.76 29.7K
12:24 545.77 545.77 545.75 545.77 30.3K
12:25 545.74 545.80 545.74 545.80 44.3K
12:26 545.82 545.82 545.79 545.79 38.0K
12:27 545.78 545.82 545.76 545.76 50.1K
12:28 545.76 545.78 545.76 545.78 27.3K
12:29 545.79 545.81 545.78 545.81 29.9K
12:30 545.81 545.81 545.80 545.81 61.1K
12:31 545.78 545.78 545.75 545.75 39.2K
12:32 545.71 545.71 545.66 545.66 38.2K
12:33 545.64 545.64 545.61 545.61 31.4K
12:34 545.44 545.44 545.36 545.36 45.1K
12:35 545.34 545.34 545.25 545.25 55.5K
12:36 545.24 545.28 545.24 545.28 37.4K
12:37 545.25 545.25 545.12 545.12 73.3K
12:38 545.10 545.13 545.10 545.13 49.5K
12:39 545.13 545.13 545.13 545.13 38.2K
12:40 545.12 545.12 545.09 545.12 17.6K
12:41 545.10 545.12 545.10 545.12 28.0K
12:42 545.14 545.20 545.14 545.20 50.7K
12:43 545.20 545.23 545.19 545.23 17.4K
12:44 545.23 545.27 545.23 545.27 35.9K
12:45 545.30 545.35 545.30 545.34 76.0K
12:46 545.36 545.39 545.36 545.38 124.5K
12:47 545.39 545.39 545.31 545.31 51.0K
12:48 545.29 545.29 545.22 545.24 62.6K
12:49 545.24 545.24 545.23 545.24 23.8K
12:50 545.25 545.28 545.25 545.28 21.7K
12:51 545.27 545.27 545.25 545.25 27.0K
12:52 545.25 545.28 545.25 545.27 22.1K
12:53 545.30 545.31 545.28 545.31 33.9K
12:54 545.32 545.33 545.27 545.30 51.3K
12:55 545.29 545.34 545.29 545.33 27.1K
12:56 545.32 545.32 545.26 545.27 70.6K
12:57 545.26 545.26 545.15 545.15 85.8K
12:58 545.16 545.21 545.16 545.21 32.4K
12:59 545.21 545.22 545.21 545.21 133.4K
13:00 545.20 545.28 545.20 545.27 34.6K
13:01 545.29 545.29 545.27 545.28 22.0K
13:02 545.27 545.27 545.23 545.24 39.8K
13:03 545.25 545.25 545.22 545.24 34.9K
13:04 545.25 545.31 545.25 545.31 31.5K
13:05 545.33 545.35 545.33 545.35 34.3K
13:06 545.36 545.36 545.35 545.36 27.7K
13:07 545.36 545.36 545.34 545.34 12.7K
13:08 545.35 545.42 545.35 545.41 51.7K
13:09 545.42 545.47 545.42 545.47 65.2K
13:10 545.47 545.52 545.47 545.52 41.9K
13:11 545.56 545.56 545.55 545.56 33.9K
13:12 545.56 545.63 545.56 545.63 47.4K
13:13 545.67 545.68 545.67 545.68 33.5K
13:14 545.66 545.66 545.65 545.65 34.3K
13:15 545.67 545.67 545.62 545.62 46.6K
13:16 545.61 545.62 545.61 545.62 46.6K
13:17 545.63 545.67 545.63 545.67 39.4K
13:18 545.66 545.70 545.66 545.69 48.3K
13:19 545.70 545.70 545.66 545.69 59.4K
13:20 545.69 545.69 545.62 545.62 35.3K
13:21 545.64 545.66 545.64 545.65 25.8K
13:22 545.65 545.65 545.64 545.65 22.2K
13:23 545.68 545.73 545.68 545.73 36.5K
13:24 545.73 545.79 545.73 545.79 66.8K
13:25 545.78 545.80 545.78 545.80 57.7K
13:26 545.81 545.85 545.81 545.85 30.1K
13:27 545.86 545.91 545.83 545.91 31.5K
13:28 545.93 545.99 545.93 545.99 33.6K
13:29 546.00 546.01 546.00 546.01 14.6K
13:30 546.01 546.01 546.01 546.01 29.8K
13:31 546.02 546.04 546.02 546.04 37.3K
13:32 546.04 546.05 546.03 546.03 24.1K
13:33 546.04 546.07 546.04 546.07 31.3K
13:34 546.05 546.08 546.05 546.08 53.6K
13:35 546.09 546.11 546.08 546.11 126.8K
13:36 546.11 546.11 546.09 546.09 86.4K
13:37 546.09 546.11 546.09 546.10 37.9K
13:38 546.10 546.10 546.05 546.06 42.0K
13:39 546.07 546.10 546.06 546.10 26.1K
13:40 546.10 546.10 546.09 546.09 31.1K
13:41 546.08 546.11 546.07 546.11 37.3K
13:42 546.12 546.16 546.12 546.12 55.8K
13:43 546.08 546.10 546.07 546.10 60.2K
13:44 546.10 546.11 546.10 546.10 40.4K
13:45 546.12 546.12 546.07 546.07 38.6K
13:46 546.03 546.04 546.02 546.03 73.3K
13:47 546.04 546.08 546.04 546.08 23.5K
13:48 546.04 546.04 545.98 545.98 48.3K
13:49 545.98 545.98 545.87 545.90 82.5K
13:50 545.90 545.90 545.84 545.85 60.2K
13:51 545.87 545.92 545.87 545.92 37.9K
13:52 545.92 545.99 545.92 545.99 36.1K
13:53 546.00 546.01 545.96 545.96 92.7K
13:54 545.97 545.97 545.94 545.95 57.5K
13:55 545.95 545.98 545.95 545.97 32.3K
13:56 545.98 546.00 545.98 546.00 32.8K
13:57 545.98 546.02 545.98 546.02 53.7K
13:58 546.03 546.04 546.03 546.04 38.1K
13:59 546.04 546.05 546.04 546.05 50.8K
14:00 546.04 546.04 546.00 546.00 47.8K
14:01 545.98 545.98 545.94 545.95 38.0K
14:02 545.97 545.97 545.95 545.95 43.8K
14:03 545.96 545.97 545.96 545.96 47.4K
14:04 545.98 546.01 545.98 546.01 55.4K
14:05 546.02 546.02 545.99 545.99 22.4K
14:06 546.03 546.03 546.02 546.02 1,502.8K
14:07 546.00 546.03 546.00 546.01 24.7K
14:08 546.05 546.10 546.05 546.07 88.8K
14:09 546.07 546.10 546.07 546.07 75.9K
14:10 546.09 546.09 546.06 546.06 43.0K
14:11 546.06 546.06 546.00 546.00 78.7K
14:12 545.98 546.07 545.98 546.07 40.4K
14:13 546.07 546.11 546.07 546.11 101.7K
14:14 546.12 546.15 546.12 546.15 47.3K
14:15 546.14 546.16 546.14 546.15 24.9K
14:16 546.15 546.18 546.15 546.18 68.8K
14:17 546.21 546.23 546.21 546.22 121.7K
14:18 546.23 546.29 546.23 546.29 52.0K
14:19 546.24 546.29 546.24 546.28 79.7K
14:20 546.28 546.28 546.25 546.25 52.8K
14:21 546.26 546.28 546.26 546.28 37.6K
14:22 546.29 546.30 546.28 546.28 39.4K
14:23 546.23 546.23 546.20 546.21 41.2K
14:24 546.20 546.20 546.19 546.19 45.4K
14:25 546.17 546.18 546.14 546.14 55.0K
14:26 546.12 546.12 545.96 545.96 64.4K
14:27 545.96 546.01 545.96 546.01 43.9K
14:28 546.02 546.05 546.01 546.03 41.2K
14:29 546.04 546.05 546.03 546.05 33.4K
14:30 546.05 546.11 546.05 546.11 35.2K
14:31 546.12 546.28 546.12 546.28 61.9K
14:32 546.34 546.39 546.34 546.39 48.2K
14:33 546.40 546.45 546.40 546.45 44.3K
14:34 546.47 546.48 546.45 546.48 28.6K
14:35 546.50 546.54 546.50 546.53 57.4K
14:36 546.52 546.55 546.52 546.55 68.0K
14:37 546.57 546.63 546.57 546.58 84.3K
14:38 546.58 546.61 546.58 546.61 30.2K
14:39 546.62 546.62 546.55 546.56 66.3K
14:40 546.59 546.60 546.59 546.59 42.4K
14:41 546.57 546.59 546.54 546.54 52.8K
14:42 546.52 546.54 546.52 546.52 46.8K
14:43 546.52 546.53 546.50 546.53 26.5K
14:44 546.52 546.52 546.48 546.48 40.9K
14:45 546.47 546.47 546.43 546.44 32.1K
14:46 546.43 546.45 546.41 546.45 40.4K
14:47 546.46 546.46 546.44 546.44 51.3K
14:48 546.37 546.38 546.37 546.37 45.7K
14:49 546.37 546.37 546.33 546.36 27.0K
14:50 546.34 546.35 546.34 546.35 29.0K
14:51 546.39 546.39 546.35 546.35 56.3K
14:52 546.35 546.35 546.26 546.29 46.9K
14:53 546.29 546.30 546.27 546.30 42.1K
14:54 546.30 546.34 546.30 546.34 37.4K
14:55 546.34 546.34 546.32 546.32 30.8K
14:56 546.32 546.32 546.26 546.26 32.3K
14:57 546.30 546.30 546.25 546.25 73.2K
14:58 546.25 546.33 546.25 546.33 46.8K
14:59 546.32 546.37 546.32 546.36 103.2K
15:00 546.29 546.29 546.27 546.28 88.6K
15:01 546.26 546.30 546.26 546.30 41.4K
15:02 546.29 546.29 546.26 546.26 39.7K
15:03 546.26 546.26 546.22 546.22 50.3K
15:04 546.21 546.28 546.21 546.28 47.7K
15:05 546.28 546.28 546.22 546.22 43.7K
15:06 546.19 546.26 546.19 546.26 60.8K
15:07 546.35 546.40 546.35 546.40 48.6K
15:08 546.41 546.42 546.41 546.41 36.1K
15:09 546.41 546.41 546.37 546.39 37.8K
15:10 546.36 546.36 546.34 546.34 49.8K
15:11 546.30 546.34 546.28 546.34 143.7K
15:12 546.36 546.43 546.36 546.43 58.6K
15:13 546.42 546.49 546.42 546.49 89.3K
15:14 546.50 546.54 546.50 546.53 53.8K
15:15 546.56 546.56 546.53 546.53 46.9K
15:16 546.49 546.54 546.49 546.54 52.9K
15:17 546.53 546.58 546.53 546.58 121.4K
15:18 546.59 546.61 546.57 546.61 67.4K
15:19 546.64 546.64 546.57 546.58 69.1K
15:20 546.55 546.58 546.55 546.57 86.7K
15:21 546.57 546.57 546.53 546.54 59.7K
15:22 546.55 546.56 546.54 546.54 64.8K
15:23 546.57 546.61 546.57 546.60 71.6K
15:24 546.57 546.57 546.55 546.55 49.0K
15:25 546.54 546.54 546.46 546.46 53.0K
15:26 546.44 546.44 546.42 546.43 49.4K
15:27 546.41 546.41 546.39 546.40 68.8K
15:28 546.40 546.42 546.40 546.41 48.1K
15:29 546.43 546.48 546.43 546.48 45.5K
15:30 546.49 546.53 546.49 546.51 152.0K
15:31 546.49 546.49 546.40 546.40 105.9K
15:32 546.40 546.43 546.38 546.43 68.2K
15:33 546.45 546.49 546.45 546.49 81.0K
15:34 546.49 546.51 546.48 546.51 101.4K
15:35 546.51 546.56 546.51 546.56 74.7K
15:36 546.56 546.60 546.56 546.59 90.4K
15:37 546.55 546.55 546.52 546.53 74.8K
15:38 546.51 546.53 546.51 546.51 85.0K
15:39 546.52 546.59 546.52 546.58 75.4K
15:40 546.62 546.64 546.61 546.64 86.9K
15:41 546.66 546.67 546.64 546.67 72.7K
15:42 546.66 546.69 546.66 546.69 82.4K
15:43 546.70 546.70 546.65 546.66 66.8K
15:44 546.67 546.67 546.56 546.56 114.4K
15:45 546.54 546.55 546.52 546.52 88.4K
15:46 546.50 546.50 546.38 546.38 347.1K
15:47 546.38 546.44 546.38 546.44 177.3K
15:48 546.43 546.45 546.42 546.45 122.0K
15:49 546.46 546.59 546.46 546.59 139.4K
15:50 546.64 546.64 546.33 546.33 514.5K
15:51 546.31 546.31 546.21 546.21 186.5K
15:52 546.18 546.21 546.17 546.17 160.0K
15:53 546.14 546.15 546.13 546.15 197.7K
15:54 546.14 546.14 546.09 546.09 248.9K
15:55 546.12 546.12 546.03 546.03 355.8K
15:56 545.98 546.01 545.98 545.99 455.0K
15:57 546.03 546.03 545.98 545.98 349.4K
15:58 545.98 545.98 545.89 545.93 519.6K
15:59 545.89 545.97 545.89 545.97 721.6K
16:00 545.99 545.99 545.98 545.98 34,993.9K
16:01 545.98 545.98 545.98 545.98 232.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし