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
09:30 546.26 546.63 546.26 546.63 2,450.3K
09:31 546.50 546.52 546.42 546.42 121.4K
09:32 546.32 546.42 546.31 546.31 74.0K
09:33 546.25 546.43 546.22 546.43 39.7K
09:34 546.45 546.45 546.34 546.38 66.3K
09:35 546.40 546.40 546.23 546.23 88.5K
09:36 546.07 546.07 546.04 546.07 68.7K
09:37 546.08 546.17 546.08 546.17 65.9K
09:38 546.17 546.17 546.14 546.14 67.4K
09:39 546.13 546.19 546.13 546.19 35.1K
09:40 546.12 546.12 545.91 545.91 97.0K
09:41 545.80 545.80 545.67 545.69 76.5K
09:42 545.71 545.80 545.71 545.80 56.2K
09:43 545.80 545.91 545.80 545.91 51.6K
09:44 545.81 545.81 545.76 545.77 60.1K
09:45 545.87 546.01 545.87 545.97 61.1K
09:46 546.04 546.21 546.04 546.21 52.4K
09:47 546.24 546.24 546.07 546.07 54.2K
09:48 546.02 546.02 545.97 545.98 54.1K
09:49 545.93 546.11 545.93 546.11 62.8K
09:50 546.09 546.09 546.02 546.02 87.4K
09:51 546.03 546.03 545.97 545.98 55.1K
09:52 546.02 546.21 546.02 546.21 75.6K
09:53 546.23 546.26 546.14 546.14 69.7K
09:54 546.14 546.16 546.11 546.13 41.5K
09:55 546.14 546.29 546.14 546.29 50.3K
09:56 546.34 546.37 546.34 546.37 69.8K
09:57 546.35 546.39 546.30 546.30 83.4K
09:58 546.29 546.32 546.29 546.30 41.4K
09:59 546.25 546.25 546.21 546.21 54.7K
10:00 546.24 546.31 546.24 546.24 66.1K
10:01 546.13 546.15 546.08 546.08 66.5K
10:02 546.11 546.11 546.07 546.07 29.7K
10:03 546.13 546.25 546.13 546.25 45.3K
10:04 546.24 546.32 546.24 546.32 46.5K
10:05 546.38 546.44 546.38 546.44 71.0K
10:06 546.46 546.47 546.43 546.44 47.6K
10:07 546.43 546.43 546.12 546.12 81.2K
10:08 546.12 546.12 546.08 546.08 57.5K
10:09 546.10 546.11 546.09 546.10 39.4K
10:10 546.19 546.23 546.19 546.23 47.8K
10:11 546.23 546.23 546.19 546.19 35.6K
10:12 546.15 546.15 546.01 546.05 79.2K
10:13 546.08 546.11 546.08 546.11 53.3K
10:14 546.12 546.16 546.11 546.16 112.2K
10:15 546.14 546.16 546.12 546.12 64.7K
10:16 546.12 546.12 546.11 546.11 39.7K
10:17 546.14 546.24 546.14 546.24 58.6K
10:18 546.27 546.34 546.27 546.28 60.9K
10:19 546.23 546.23 546.21 546.22 78.4K
10:20 546.21 546.27 546.21 546.27 35.5K
10:21 546.30 546.30 546.30 546.30 63.0K
10:22 546.36 546.38 546.34 546.37 61.1K
10:23 546.37 546.37 546.22 546.22 67.7K
10:24 546.24 546.26 546.22 546.22 35.0K
10:25 546.20 546.20 546.17 546.18 40.1K
10:26 546.15 546.21 546.15 546.21 37.8K
10:27 546.25 546.30 546.25 546.29 44.2K
10:28 546.31 546.31 546.25 546.25 36.4K
10:29 546.26 546.30 546.25 546.30 44.8K
10:30 546.33 546.53 546.33 546.53 64.0K
10:31 546.58 546.61 546.58 546.61 62.8K
10:32 546.59 546.65 546.59 546.64 63.5K
10:33 546.64 546.72 546.64 546.72 77.3K
10:34 546.70 546.74 546.70 546.74 54.7K
10:35 546.73 546.73 546.66 546.66 93.6K
10:36 546.66 546.71 546.66 546.71 47.3K
10:37 546.58 546.58 546.55 546.55 56.3K
10:38 546.61 546.69 546.60 546.69 79.1K
10:39 546.73 546.77 546.73 546.77 23.6K
10:40 546.78 546.80 546.78 546.80 62.1K
10:41 546.83 546.90 546.83 546.90 78.8K
10:42 546.91 546.97 546.91 546.97 46.1K
10:43 547.05 547.05 546.91 546.91 80.3K
10:44 546.89 546.89 546.85 546.86 47.5K
10:45 546.87 546.98 546.87 546.98 116.2K
10:46 546.93 546.93 546.90 546.92 61.6K
10:47 546.94 547.00 546.94 547.00 57.1K
10:48 546.98 547.07 546.98 547.07 61.5K
10:49 547.06 547.12 547.06 547.12 42.4K
10:50 547.11 547.11 547.06 547.09 77.3K
10:51 547.11 547.11 547.10 547.11 46.9K
10:52 547.19 547.28 547.19 547.28 63.1K
10:53 547.33 547.45 547.33 547.45 67.1K
10:54 547.49 547.49 547.16 547.16 255.3K
10:55 547.09 547.25 547.09 547.25 94.7K
10:56 547.27 547.29 547.27 547.28 82.9K
10:57 547.34 547.34 547.33 547.33 59.8K
10:58 547.33 547.33 547.12 547.12 79.6K
10:59 547.00 547.07 547.00 547.07 70.3K
11:00 547.09 547.13 547.09 547.13 63.9K
11:01 547.16 547.16 547.10 547.10 75.9K
11:02 547.12 547.12 547.12 547.12 34.1K
11:03 547.11 547.13 547.11 547.13 37.1K
11:04 547.17 547.34 547.17 547.34 51.3K
11:05 547.32 547.33 547.32 547.33 66.8K
11:06 547.33 547.38 547.30 547.38 44.7K
11:07 547.39 547.40 547.28 547.28 96.7K
11:08 547.27 547.30 547.27 547.30 35.4K
11:09 547.32 547.42 547.32 547.42 60.4K
11:10 547.43 547.51 547.43 547.51 56.7K
11:11 547.53 547.55 547.53 547.54 60.8K
11:12 547.57 547.57 547.44 547.44 63.8K
11:13 547.44 547.44 547.31 547.31 43.8K
11:14 547.28 547.33 547.27 547.33 95.4K
11:15 547.32 547.32 547.29 547.32 61.5K
11:16 547.34 547.34 546.77 546.77 292.3K
11:17 546.63 546.63 546.32 546.32 194.6K
11:18 546.33 546.33 546.30 546.30 120.1K
11:19 546.24 546.24 546.19 546.19 76.3K
11:20 545.94 545.94 545.85 545.87 131.2K
11:21 545.82 545.82 545.55 545.55 114.3K
11:22 545.51 545.53 545.44 545.44 78.4K
11:23 545.47 545.81 545.47 545.81 83.9K
11:24 545.83 545.83 545.69 545.69 48.3K
11:25 545.67 545.73 545.67 545.71 58.7K
11:26 545.69 545.77 545.69 545.77 52.5K
11:27 545.77 545.83 545.75 545.83 68.6K
11:28 545.85 545.89 545.85 545.89 29.9K
11:29 546.00 546.14 546.00 546.14 77.8K
11:30 546.11 546.11 545.73 545.73 113.2K
11:31 545.73 545.73 545.65 545.67 72.2K
11:32 545.65 545.65 545.60 545.60 65.9K
11:33 545.51 545.51 545.40 545.40 73.3K
11:34 545.38 545.38 545.36 545.37 41.5K
11:35 545.40 545.40 545.22 545.23 90.9K
11:36 545.22 545.22 544.89 544.89 106.7K
11:37 544.92 544.92 544.87 544.88 58.1K
11:38 544.91 544.97 544.87 544.97 64.6K
11:39 544.97 545.09 544.97 545.09 43.3K
11:40 545.07 545.16 545.07 545.16 56.4K
11:41 545.17 545.22 545.17 545.18 71.8K
11:42 545.22 545.42 545.22 545.42 56.4K
11:43 545.44 545.63 545.44 545.63 75.1K
11:44 545.77 545.91 545.77 545.91 77.5K
11:45 545.91 545.91 545.87 545.89 45.3K
11:46 545.91 545.93 545.84 545.92 87.5K
11:47 545.92 546.00 545.92 546.00 40.1K
11:48 546.07 546.07 546.00 546.00 46.3K
11:49 546.02 546.16 546.02 546.16 60.0K
11:50 546.19 546.29 546.19 546.29 37.3K
11:51 546.31 546.36 546.30 546.36 46.3K
11:52 546.36 546.36 546.26 546.26 60.5K
11:53 546.27 546.27 546.19 546.19 28.3K
11:54 546.18 546.18 546.07 546.08 38.6K
11:55 546.14 546.58 546.14 546.56 265.0K
11:56 546.60 546.67 546.60 546.67 100.7K
11:57 546.67 546.75 546.67 546.71 188.3K
11:58 546.70 546.70 546.63 546.63 52.7K
11:59 546.66 546.66 546.62 546.63 41.3K
12:00 546.63 546.63 546.60 546.61 29.8K
12:01 546.61 546.65 546.61 546.62 20.0K
12:02 546.60 546.60 546.43 546.43 47.1K
12:03 546.37 546.37 546.24 546.29 51.2K
12:04 546.30 546.30 546.27 546.28 27.4K
12:05 546.25 546.30 546.25 546.30 42.8K
12:06 546.27 546.32 546.27 546.32 43.7K
12:07 546.36 546.40 546.36 546.40 30.2K
12:08 546.37 546.40 546.37 546.38 25.0K
12:09 546.38 546.38 546.35 546.38 23.3K
12:10 546.37 546.37 546.25 546.25 31.0K
12:11 546.20 546.20 546.05 546.05 47.5K
12:12 546.06 546.07 546.00 546.00 48.6K
12:13 546.00 546.00 545.96 545.96 17.7K
12:14 545.96 545.96 545.87 545.87 83.7K
12:15 545.88 545.89 545.88 545.88 34.0K
12:16 545.87 545.88 545.86 545.86 31.3K
12:17 545.89 545.93 545.89 545.93 26.3K
12:18 545.97 546.00 545.97 546.00 39.6K
12:19 546.01 546.02 546.01 546.01 35.5K
12:20 546.00 546.01 545.99 546.01 33.8K
12:21 546.01 546.01 546.00 546.00 50.0K
12:22 546.00 546.00 545.94 545.94 30.3K
12:23 545.95 545.96 545.95 545.95 38.5K
12:24 545.95 546.02 545.95 546.02 66.9K
12:25 546.05 546.07 546.04 546.04 37.4K
12:26 546.05 546.05 546.01 546.03 33.8K
12:27 546.11 546.15 546.11 546.15 41.6K
12:28 546.17 546.26 546.17 546.26 50.4K
12:29 546.27 546.31 546.27 546.31 39.9K
12:30 546.38 546.46 546.38 546.46 57.7K
12:31 546.46 546.51 546.46 546.51 25.4K
12:32 546.51 546.52 546.51 546.52 23.6K
12:33 546.53 546.59 546.53 546.59 29.1K
12:34 546.59 546.59 546.55 546.55 29.7K
12:35 546.53 546.60 546.53 546.59 42.0K
12:36 546.63 546.66 546.63 546.66 50.5K
12:37 546.68 546.71 546.66 546.71 33.1K
12:38 546.72 546.74 546.72 546.73 26.8K
12:39 546.74 546.78 546.74 546.77 29.7K
12:40 546.74 546.75 546.74 546.74 38.6K
12:41 546.67 546.67 546.66 546.66 66.6K
12:42 546.66 546.66 546.64 546.64 28.9K
12:43 546.63 546.63 546.62 546.62 31.4K
12:44 546.63 546.66 546.63 546.64 29.2K
12:45 546.61 546.61 546.45 546.45 145.6K
12:46 546.44 546.44 546.37 546.37 65.9K
12:47 546.30 546.30 546.22 546.25 86.3K
12:48 546.27 546.29 546.27 546.29 46.6K
12:49 546.32 546.40 546.32 546.40 35.3K
12:50 546.42 546.50 546.42 546.50 32.6K
12:51 546.50 546.52 546.49 546.52 13.7K
12:52 546.51 546.52 546.51 546.52 37.1K
12:53 546.53 546.63 546.53 546.63 65.4K
12:54 546.68 546.71 546.68 546.71 25.7K
12:55 546.72 546.73 546.70 546.70 29.9K
12:56 546.69 546.71 546.69 546.71 24.3K
12:57 546.72 546.74 546.71 546.71 56.1K
12:58 546.71 546.74 546.71 546.74 19.7K
12:59 546.75 546.75 546.73 546.75 36.9K
13:00 546.77 546.81 546.77 546.81 23.7K
13:01 546.84 546.86 546.82 546.84 34.6K
13:02 546.84 546.87 546.84 546.87 26.5K
13:03 546.86 546.94 546.86 546.94 28.0K
13:04 546.95 546.95 546.95 546.95 29.6K
13:05 546.96 546.98 546.96 546.97 36.6K
13:06 546.96 546.98 546.96 546.98 74.2K
13:07 547.01 547.03 547.00 547.03 42.3K
13:08 547.08 547.12 547.08 547.10 30.2K
13:09 547.13 547.18 547.13 547.18 37.1K
13:10 547.19 547.22 547.18 547.22 30.3K
13:11 547.36 547.49 547.36 547.49 57.5K
13:12 547.52 547.55 547.52 547.55 64.3K
13:13 547.54 547.56 547.54 547.56 42.4K
13:14 547.56 547.56 547.52 547.52 55.3K
13:15 547.54 547.57 547.54 547.57 42.0K
13:16 547.57 547.57 547.52 547.53 28.3K
13:17 547.51 547.51 547.45 547.45 37.6K
13:18 547.45 547.45 547.44 547.45 31.7K
13:19 547.46 547.48 547.46 547.48 14.9K
13:20 547.49 547.50 547.49 547.49 28.3K
13:21 547.49 547.49 547.39 547.39 50.0K
13:22 547.36 547.36 547.32 547.32 24.4K
13:23 547.32 547.32 547.27 547.27 44.6K
13:24 547.29 547.29 547.26 547.26 31.4K
13:25 547.26 547.27 547.25 547.25 46.7K
13:26 547.25 547.27 547.25 547.27 29.9K
13:27 547.26 547.29 547.26 547.29 18.2K
13:28 547.29 547.33 547.29 547.33 68.1K
13:29 547.32 547.32 547.26 547.26 46.8K
13:30 547.21 547.21 547.15 547.15 47.2K
13:31 547.15 547.15 547.09 547.09 39.1K
13:32 547.10 547.10 547.06 547.08 39.6K
13:33 547.07 547.07 547.05 547.05 18.6K
13:34 547.04 547.04 547.02 547.02 39.4K
13:35 547.01 547.07 547.01 547.06 36.7K
13:36 547.04 547.06 547.04 547.05 128.1K
13:37 547.08 547.09 547.08 547.09 33.0K
13:38 547.10 547.11 547.10 547.11 59.2K
13:39 547.11 547.14 547.11 547.13 46.5K
13:40 547.12 547.14 547.11 547.14 145.9K
13:41 547.13 547.14 547.12 547.13 34.0K
13:42 547.13 547.15 547.13 547.15 41.7K
13:43 547.17 547.19 547.15 547.15 52.6K
13:44 547.16 547.17 547.14 547.14 36.5K
13:45 547.14 547.14 547.11 547.14 30.6K
13:46 547.17 547.17 547.14 547.14 58.6K
13:47 547.13 547.15 547.13 547.15 19.8K
13:48 547.17 547.17 547.12 547.12 41.1K
13:49 547.11 547.15 547.11 547.15 66.2K
13:50 547.16 547.19 547.16 547.17 35.4K
13:51 547.17 547.20 547.16 547.20 43.0K
13:52 547.20 547.20 547.14 547.14 42.6K
13:53 547.14 547.15 547.13 547.15 32.6K
13:54 547.16 547.16 547.12 547.12 30.6K
13:55 547.14 547.16 547.14 547.15 31.6K
13:56 547.15 547.15 547.08 547.08 51.0K
13:57 547.01 547.01 546.98 547.00 57.5K
13:58 547.00 547.04 547.00 547.04 36.2K
13:59 546.98 546.99 546.97 546.97 57.6K
14:00 546.95 546.95 546.89 546.89 37.4K
14:01 546.89 546.92 546.89 546.91 12.1K
14:02 546.92 546.97 546.92 546.97 37.2K
14:03 546.96 547.02 546.96 547.02 50.0K
14:04 547.02 547.07 547.02 547.07 59.3K
14:05 547.07 547.08 547.03 547.03 56.5K
14:06 546.95 546.98 546.95 546.98 61.9K
14:07 546.97 547.06 546.97 547.06 33.1K
14:08 547.06 547.11 547.06 547.11 33.9K
14:09 547.10 547.10 547.05 547.05 34.1K
14:10 547.04 547.04 547.01 547.01 22.8K
14:11 546.98 546.98 546.93 546.93 36.5K
14:12 546.94 546.95 546.94 546.95 18.5K
14:13 546.92 546.92 546.86 546.87 77.6K
14:14 546.87 546.87 546.86 546.86 32.4K
14:15 546.84 546.85 546.80 546.80 33.9K
14:16 546.81 546.84 546.80 546.80 53.2K
14:17 546.80 546.80 546.79 546.79 24.4K
14:18 546.81 546.83 546.80 546.80 34.3K
14:19 546.76 546.76 546.70 546.70 70.1K
14:20 546.68 546.68 546.60 546.60 71.2K
14:21 546.62 546.62 546.57 546.58 75.3K
14:22 546.59 546.64 546.59 546.64 33.1K
14:23 546.67 546.74 546.67 546.74 51.5K
14:24 546.73 546.78 546.73 546.78 35.1K
14:25 546.78 546.80 546.78 546.80 54.1K
14:26 546.79 546.80 546.79 546.80 46.1K
14:27 546.80 546.84 546.80 546.84 37.7K
14:28 546.86 546.87 546.86 546.86 35.8K
14:29 546.87 546.87 546.74 546.74 85.3K
14:30 546.71 546.71 546.70 546.71 40.4K
14:31 546.71 546.71 546.67 546.67 63.2K
14:32 546.71 546.73 546.71 546.73 57.3K
14:33 546.74 546.74 546.71 546.72 39.7K
14:34 546.72 546.75 546.72 546.75 134.0K
14:35 546.76 546.77 546.76 546.76 40.0K
14:36 546.77 546.83 546.77 546.83 33.0K
14:37 546.82 546.82 546.81 546.81 43.1K
14:38 546.80 546.80 546.71 546.72 35.1K
14:39 546.72 546.72 546.71 546.71 37.5K
14:40 546.73 546.73 546.69 546.69 41.5K
14:41 546.71 546.71 546.65 546.65 59.9K
14:42 546.67 546.72 546.67 546.72 35.0K
14:43 546.71 546.73 546.71 546.72 42.9K
14:44 546.72 546.77 546.72 546.76 28.9K
14:45 546.80 546.84 546.80 546.84 48.1K
14:46 546.86 546.93 546.86 546.93 85.9K
14:47 546.93 546.95 546.93 546.94 54.4K
14:48 546.94 547.00 546.94 547.00 35.1K
14:49 547.01 547.03 546.98 546.98 39.0K
14:50 546.99 546.99 546.94 546.94 63.9K
14:51 546.94 546.96 546.93 546.96 46.2K
14:52 546.97 546.97 546.93 546.93 56.0K
14:53 546.93 546.95 546.88 546.88 88.3K
14:54 546.88 546.88 546.86 546.88 37.9K
14:55 546.87 546.87 546.85 546.86 45.4K
14:56 546.86 546.87 546.85 546.85 56.9K
14:57 546.82 546.82 546.80 546.80 46.9K
14:58 546.81 546.85 546.81 546.85 47.3K
14:59 546.85 546.87 546.84 546.87 54.0K
15:00 546.87 546.88 546.87 546.88 68.7K
15:01 546.88 546.93 546.88 546.90 68.9K
15:02 546.90 546.91 546.89 546.90 42.9K
15:03 546.88 546.88 546.79 546.79 56.3K
15:04 546.76 546.77 546.72 546.72 62.8K
15:05 546.66 546.66 546.62 546.64 66.9K
15:06 546.63 546.66 546.63 546.65 51.8K
15:07 546.65 546.70 546.65 546.70 96.6K
15:08 546.72 546.72 546.69 546.69 158.1K
15:09 546.69 546.69 546.66 546.66 52.1K
15:10 546.71 546.75 546.71 546.75 85.9K
15:11 546.75 546.75 546.73 546.73 43.6K
15:12 546.72 546.72 546.70 546.70 28.2K
15:13 546.69 546.74 546.69 546.71 36.3K
15:14 546.70 546.74 546.70 546.74 65.3K
15:15 546.73 546.73 546.69 546.71 63.8K
15:16 546.72 546.72 546.67 546.67 54.5K
15:17 546.68 546.68 546.62 546.62 74.1K
15:18 546.63 546.70 546.63 546.70 129.3K
15:19 546.72 546.72 546.68 546.68 79.7K
15:20 546.69 546.69 546.65 546.65 69.0K
15:21 546.65 546.72 546.65 546.72 57.7K
15:22 546.73 546.75 546.73 546.75 55.5K
15:23 546.74 546.74 546.66 546.67 77.0K
15:24 546.68 546.70 546.67 546.67 53.4K
15:25 546.66 546.66 546.61 546.61 75.7K
15:26 546.63 546.63 546.63 546.63 63.4K
15:27 546.59 546.59 546.54 546.54 63.1K
15:28 546.53 546.57 546.53 546.56 53.4K
15:29 546.55 546.55 546.53 546.55 163.4K
15:30 546.50 546.50 546.34 546.34 110.9K
15:31 546.36 546.36 546.36 546.36 59.4K
15:32 546.35 546.35 546.32 546.32 165.2K
15:33 546.30 546.30 546.28 546.30 83.6K
15:34 546.28 546.34 546.28 546.34 91.3K
15:35 546.33 546.40 546.33 546.39 72.4K
15:36 546.39 546.39 546.29 546.32 94.4K
15:37 546.31 546.35 546.31 546.35 64.5K
15:38 546.35 546.41 546.35 546.41 66.9K
15:39 546.44 546.51 546.44 546.51 83.4K
15:40 546.57 546.58 546.57 546.57 98.9K
15:41 546.61 546.63 546.61 546.63 66.1K
15:42 546.63 546.70 546.63 546.70 146.6K
15:43 546.72 546.82 546.72 546.82 115.2K
15:44 546.85 546.86 546.80 546.80 117.3K
15:45 546.82 546.82 546.79 546.79 109.8K
15:46 546.74 546.75 546.72 546.75 124.0K
15:47 546.76 546.79 546.76 546.77 86.3K
15:48 546.76 546.76 546.73 546.73 97.9K
15:49 546.71 546.79 546.71 546.79 194.7K
15:50 547.06 547.06 546.80 546.80 536.4K
15:51 546.74 546.76 546.74 546.75 143.9K
15:52 546.72 546.72 546.70 546.71 230.5K
15:53 546.73 546.77 546.73 546.77 253.1K
15:54 546.79 546.82 546.79 546.79 260.7K
15:55 546.82 546.85 546.75 546.75 434.8K
15:56 546.84 546.89 546.84 546.89 568.6K
15:57 546.90 546.90 546.84 546.87 406.4K
15:58 546.87 546.87 546.82 546.86 409.3K
15:59 546.86 546.86 546.77 546.79 847.9K
16:00 546.78 546.80 546.78 546.80 29,581.2K
16:01 546.80 546.80 546.80 546.80 74.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし