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
09:30 546.99 546.99 546.52 546.52 1,278.0K
09:31 546.33 546.69 546.29 546.69 124.6K
09:32 546.64 546.92 546.64 546.87 114.8K
09:33 546.89 546.89 546.81 546.86 47.7K
09:34 546.95 546.95 546.85 546.85 77.1K
09:35 547.06 547.06 546.92 546.92 106.2K
09:36 546.85 546.85 546.67 546.67 99.2K
09:37 546.68 546.76 546.68 546.70 62.5K
09:38 546.78 546.78 546.71 546.72 79.1K
09:39 546.68 546.68 546.54 546.54 129.9K
09:40 546.57 546.59 546.53 546.53 85.0K
09:41 546.53 546.53 546.11 546.11 90.7K
09:42 546.11 546.18 546.10 546.18 129.4K
09:43 546.13 546.13 545.90 545.90 146.5K
09:44 545.91 545.93 545.91 545.91 92.2K
09:45 545.91 545.91 545.87 545.87 75.2K
09:46 545.91 546.02 545.91 546.02 134.6K
09:47 546.00 546.00 545.90 545.90 127.1K
09:48 545.81 545.84 545.81 545.84 110.5K
09:49 545.89 545.98 545.89 545.98 98.9K
09:50 546.10 546.10 546.06 546.06 117.6K
09:51 546.05 546.05 546.03 546.05 105.8K
09:52 546.07 546.10 546.07 546.10 61.3K
09:53 546.07 546.09 546.04 546.05 87.6K
09:54 546.08 546.22 546.08 546.22 50.4K
09:55 546.20 546.22 546.20 546.21 50.8K
09:56 546.34 546.41 546.27 546.27 101.7K
09:57 546.26 546.26 546.19 546.20 52.6K
09:58 546.22 546.27 546.22 546.27 65.0K
09:59 546.30 546.37 546.29 546.37 114.6K
10:00 546.35 546.43 546.35 546.41 169.6K
10:01 546.56 546.56 546.31 546.31 152.7K
10:02 546.30 546.39 546.30 546.37 147.1K
10:03 546.36 546.37 546.35 546.35 74.5K
10:04 546.35 546.37 546.33 546.37 52.8K
10:05 546.34 546.36 546.30 546.30 92.4K
10:06 546.36 546.38 546.34 546.38 79.8K
10:07 546.43 546.44 546.41 546.41 97.0K
10:08 546.43 546.55 546.43 546.55 59.8K
10:09 546.55 546.63 546.55 546.63 57.6K
10:10 546.62 546.66 546.62 546.62 89.0K
10:11 546.60 546.60 546.42 546.42 75.8K
10:12 546.40 546.43 546.38 546.43 52.0K
10:13 546.42 546.42 546.37 546.37 59.4K
10:14 546.40 546.40 546.32 546.32 53.3K
10:15 546.34 546.34 546.29 546.33 71.4K
10:16 546.30 546.30 546.23 546.23 52.3K
10:17 546.25 546.27 546.25 546.27 60.3K
10:18 546.23 546.31 546.23 546.31 52.2K
10:19 546.29 546.29 546.23 546.23 77.1K
10:20 546.21 546.21 546.15 546.15 52.5K
10:21 546.19 546.19 546.16 546.17 46.8K
10:22 546.20 546.24 546.19 546.24 48.0K
10:23 546.25 546.27 546.25 546.27 71.7K
10:24 546.37 546.42 546.37 546.42 50.0K
10:25 546.38 546.38 546.35 546.37 40.7K
10:26 546.32 546.32 546.28 546.31 49.3K
10:27 546.33 546.37 546.33 546.37 34.5K
10:28 546.37 546.37 546.22 546.22 69.8K
10:29 546.20 546.20 546.17 546.18 81.7K
10:30 546.16 546.28 546.16 546.28 75.4K
10:31 546.27 546.41 546.27 546.41 47.9K
10:32 546.41 546.42 546.36 546.36 47.4K
10:33 546.39 546.39 546.30 546.30 67.6K
10:34 546.27 546.27 546.06 546.06 74.2K
10:35 545.99 546.19 545.99 546.19 78.2K
10:36 546.22 546.26 546.22 546.26 42.0K
10:37 546.28 546.28 546.24 546.24 40.0K
10:38 546.24 546.29 546.23 546.29 40.8K
10:39 546.24 546.24 546.15 546.15 88.9K
10:40 546.16 546.16 546.09 546.10 90.6K
10:41 546.08 546.09 546.05 546.09 55.7K
10:42 546.09 546.14 546.09 546.14 61.1K
10:43 546.11 546.22 546.11 546.22 86.5K
10:44 546.32 546.33 546.31 546.32 64.8K
10:45 546.34 546.38 546.34 546.38 52.6K
10:46 546.35 546.36 546.31 546.36 66.1K
10:47 546.41 546.44 546.38 546.38 40.2K
10:48 546.35 546.35 546.30 546.30 44.7K
10:49 546.28 546.31 546.28 546.31 51.8K
10:50 546.35 546.47 546.34 546.47 62.8K
10:51 546.51 546.57 546.51 546.53 51.7K
10:52 546.55 546.60 546.50 546.50 51.5K
10:53 546.52 546.55 546.51 546.55 57.1K
10:54 546.56 546.57 546.55 546.55 30.0K
10:55 546.59 546.60 546.59 546.60 31.7K
10:56 546.62 546.62 546.61 546.61 52.8K
10:57 546.64 546.69 546.64 546.69 30.7K
10:58 546.67 546.71 546.67 546.71 67.5K
10:59 546.74 546.82 546.74 546.79 46.0K
11:00 546.77 546.93 546.77 546.93 47.0K
11:01 546.92 547.00 546.92 547.00 64.9K
11:02 547.04 547.06 547.04 547.04 34.9K
11:03 547.01 547.01 546.98 546.98 47.9K
11:04 546.96 546.97 546.91 546.91 42.9K
11:05 546.90 546.95 546.90 546.95 43.5K
11:06 546.92 546.95 546.92 546.94 48.8K
11:07 546.93 546.99 546.93 546.99 52.5K
11:08 547.03 547.03 546.95 546.97 44.3K
11:09 546.99 547.02 546.99 547.02 58.8K
11:10 547.00 547.00 546.97 546.97 38.4K
11:11 546.97 547.00 546.97 547.00 44.6K
11:12 547.01 547.02 547.01 547.02 32.0K
11:13 547.09 547.09 547.06 547.06 59.3K
11:14 547.04 547.04 546.97 546.97 47.1K
11:15 546.95 547.03 546.95 547.03 64.5K
11:16 547.04 547.04 547.00 547.00 67.5K
11:17 547.02 547.02 546.94 546.94 82.6K
11:18 546.95 547.06 546.95 547.06 59.2K
11:19 547.03 547.03 546.98 546.98 44.5K
11:20 546.93 547.03 546.93 547.03 55.7K
11:21 547.05 547.05 547.00 547.00 38.3K
11:22 546.99 547.02 546.99 547.01 61.1K
11:23 547.00 547.01 546.99 547.01 76.4K
11:24 547.00 547.00 546.92 546.92 51.4K
11:25 546.96 546.98 546.95 546.98 51.0K
11:26 547.00 547.00 546.97 546.97 52.3K
11:27 546.95 547.09 546.95 547.09 71.9K
11:28 547.10 547.13 547.09 547.13 39.9K
11:29 547.13 547.14 547.10 547.10 35.7K
11:30 547.12 547.21 547.12 547.21 68.0K
11:31 547.20 547.21 547.20 547.21 56.5K
11:32 547.23 547.23 547.13 547.13 69.1K
11:33 547.12 547.12 547.07 547.07 44.2K
11:34 547.07 547.08 547.07 547.08 47.6K
11:35 547.07 547.07 547.02 547.02 72.6K
11:36 547.04 547.04 547.00 547.00 65.0K
11:37 547.01 547.01 546.95 546.95 34.9K
11:38 546.97 547.06 546.97 547.01 62.2K
11:39 547.02 547.03 546.99 547.01 44.9K
11:40 547.01 547.08 547.01 547.08 39.2K
11:41 547.10 547.10 547.06 547.06 30.5K
11:42 547.11 547.11 547.08 547.09 68.1K
11:43 547.08 547.10 547.08 547.10 33.9K
11:44 547.08 547.08 547.06 547.08 85.8K
11:45 547.09 547.11 547.04 547.04 37.1K
11:46 547.03 547.07 547.02 547.07 59.1K
11:47 547.07 547.07 547.05 547.05 29.8K
11:48 547.04 547.08 547.04 547.08 38.3K
11:49 547.08 547.09 547.08 547.09 23.2K
11:50 547.08 547.10 547.08 547.10 33.3K
11:51 547.11 547.16 547.11 547.16 49.7K
11:52 547.14 547.24 547.14 547.24 41.2K
11:53 547.25 547.25 547.24 547.25 41.4K
11:54 547.23 547.23 547.22 547.22 41.5K
11:55 547.21 547.23 547.21 547.23 37.3K
11:56 547.25 547.25 547.21 547.21 28.5K
11:57 547.21 547.22 547.20 547.20 34.2K
11:58 547.20 547.23 547.20 547.23 131.1K
11:59 547.22 547.25 547.22 547.25 44.1K
12:00 547.24 547.25 547.23 547.25 28.2K
12:01 547.25 547.26 547.21 547.21 42.6K
12:02 547.15 547.15 547.11 547.12 43.2K
12:03 547.12 547.14 547.12 547.14 20.2K
12:04 547.14 547.17 547.14 547.16 29.3K
12:05 547.18 547.21 547.16 547.21 46.8K
12:06 547.20 547.20 547.16 547.16 41.0K
12:07 547.14 547.14 547.13 547.13 34.1K
12:08 547.14 547.14 547.06 547.06 32.7K
12:09 547.04 547.04 546.92 546.92 54.6K
12:10 546.92 546.92 546.91 546.92 62.7K
12:11 546.91 546.91 546.85 546.89 79.3K
12:12 546.89 546.92 546.86 546.86 39.9K
12:13 546.95 547.00 546.95 547.00 39.6K
12:14 546.97 546.99 546.97 546.99 32.6K
12:15 547.02 547.03 547.01 547.03 27.4K
12:16 547.02 547.03 547.00 547.00 47.0K
12:17 546.98 546.98 546.91 546.91 46.4K
12:18 546.89 546.91 546.88 546.88 47.3K
12:19 546.88 546.88 546.85 546.88 32.0K
12:20 546.85 546.85 546.79 546.80 31.5K
12:21 546.81 546.87 546.81 546.87 36.0K
12:22 546.87 546.98 546.87 546.98 71.5K
12:23 547.02 547.09 547.02 547.08 69.8K
12:24 547.06 547.08 546.96 546.96 61.2K
12:25 546.97 546.97 546.91 546.91 65.5K
12:26 546.88 546.93 546.88 546.93 49.8K
12:27 546.94 546.95 546.94 546.95 30.1K
12:28 546.94 546.94 546.88 546.88 27.0K
12:29 546.87 546.87 546.84 546.84 61.7K
12:30 546.86 546.86 546.84 546.85 29.7K
12:31 546.85 546.86 546.84 546.84 34.5K
12:32 546.85 546.91 546.85 546.91 40.0K
12:33 546.91 546.91 546.89 546.89 24.9K
12:34 546.88 546.91 546.88 546.90 22.3K
12:35 546.88 546.95 546.88 546.95 47.5K
12:36 546.97 547.00 546.97 547.00 24.4K
12:37 547.00 547.06 547.00 547.05 52.2K
12:38 547.02 547.05 547.02 547.05 32.2K
12:39 547.02 547.02 546.95 546.95 54.3K
12:40 546.94 546.94 546.88 546.89 44.2K
12:41 546.89 546.92 546.89 546.92 40.0K
12:42 546.92 546.92 546.87 546.87 37.4K
12:43 546.89 546.89 546.87 546.88 38.5K
12:44 546.87 546.87 546.81 546.81 70.9K
12:45 546.76 546.76 546.73 546.73 92.5K
12:46 546.74 546.74 546.69 546.69 84.1K
12:47 546.69 546.69 546.63 546.63 65.6K
12:48 546.63 546.63 546.60 546.61 13.0K
12:49 546.62 546.63 546.62 546.63 51.1K
12:50 546.63 546.63 546.63 546.63 52.0K
12:51 546.63 546.65 546.63 546.64 159.5K
12:52 546.65 546.66 546.65 546.65 45.9K
12:53 546.65 546.66 546.65 546.66 46.5K
12:54 546.62 546.64 546.62 546.64 60.5K
12:55 546.67 546.67 546.66 546.66 47.1K
12:56 546.66 546.67 546.66 546.66 32.8K
12:57 546.67 546.71 546.67 546.71 15.6K
12:58 546.76 546.78 546.76 546.78 33.2K
12:59 546.80 546.84 546.80 546.84 42.3K
13:00 546.82 546.87 546.82 546.87 30.9K
13:01 546.87 546.87 546.83 546.84 41.3K
13:02 546.87 546.89 546.87 546.89 31.3K
13:03 546.90 546.90 546.89 546.89 22.4K
13:04 546.87 546.88 546.85 546.85 39.9K
13:05 546.80 546.80 546.73 546.73 38.6K
13:06 546.74 546.75 546.74 546.74 23.9K
13:07 546.76 546.81 546.76 546.80 40.1K
13:08 546.79 546.81 546.78 546.81 29.4K
13:09 546.82 546.86 546.82 546.86 26.7K
13:10 546.87 546.89 546.85 546.85 26.5K
13:11 546.86 546.93 546.86 546.93 48.3K
13:12 546.95 546.97 546.95 546.97 27.4K
13:13 546.98 547.01 546.98 546.99 30.1K
13:14 546.98 546.98 546.93 546.93 27.5K
13:15 546.90 546.90 546.82 546.82 59.3K
13:16 546.79 546.79 546.77 546.78 54.6K
13:17 546.78 546.78 546.76 546.76 28.4K
13:18 546.75 546.76 546.74 546.74 22.5K
13:19 546.75 546.76 546.73 546.76 45.7K
13:20 546.80 546.83 546.80 546.81 81.8K
13:21 546.80 546.81 546.80 546.81 23.6K
13:22 546.81 546.86 546.81 546.85 40.7K
13:23 546.86 546.88 546.86 546.86 20.3K
13:24 546.85 546.85 546.80 546.80 49.6K
13:25 546.79 546.82 546.79 546.82 40.1K
13:26 546.80 546.80 546.75 546.75 33.0K
13:27 546.74 546.77 546.74 546.76 29.9K
13:28 546.76 546.76 546.75 546.75 20.1K
13:29 546.75 546.75 546.64 546.64 49.9K
13:30 546.64 546.66 546.64 546.66 23.4K
13:31 546.67 546.68 546.67 546.68 1,040.7K
13:32 546.68 546.70 546.68 546.68 23.0K
13:33 546.70 546.73 546.70 546.73 50.3K
13:34 546.74 546.75 546.70 546.70 68.1K
13:35 546.71 546.71 546.67 546.67 37.0K
13:36 546.66 546.66 546.62 546.62 41.2K
13:37 546.61 546.62 546.61 546.61 38.4K
13:38 546.59 546.59 546.51 546.51 37.4K
13:39 546.51 546.51 546.46 546.46 32.2K
13:40 546.44 546.44 546.43 546.44 59.1K
13:41 546.46 546.47 546.46 546.47 43.5K
13:42 546.46 546.46 546.37 546.37 41.7K
13:43 546.38 546.40 546.38 546.38 26.7K
13:44 546.38 546.40 546.36 546.36 33.9K
13:45 546.35 546.35 546.34 546.35 45.2K
13:46 546.35 546.35 546.28 546.28 57.2K
13:47 546.28 546.28 546.21 546.21 43.0K
13:48 546.17 546.17 546.11 546.12 31.2K
13:49 546.11 546.13 546.11 546.12 47.9K
13:50 546.10 546.10 546.08 546.08 48.9K
13:51 546.07 546.09 546.07 546.09 32.5K
13:52 546.04 546.07 546.04 546.07 61.4K
13:53 546.09 546.11 546.09 546.11 56.7K
13:54 546.13 546.16 546.13 546.16 38.7K
13:55 546.20 546.24 546.20 546.24 44.4K
13:56 546.26 546.31 546.26 546.31 34.8K
13:57 546.36 546.41 546.36 546.41 33.4K
13:58 546.41 546.42 546.41 546.41 23.0K
13:59 546.43 546.47 546.43 546.47 39.0K
14:00 546.47 546.51 546.46 546.51 38.6K
14:01 546.53 546.55 546.53 546.55 51.0K
14:02 546.56 546.57 546.56 546.57 44.6K
14:03 546.59 546.60 546.59 546.60 18.3K
14:04 546.60 546.63 546.60 546.60 32.8K
14:05 546.60 546.60 546.50 546.50 37.3K
14:06 546.48 546.48 546.45 546.45 49.3K
14:07 546.43 546.43 546.39 546.40 37.0K
14:08 546.40 546.40 546.36 546.36 33.1K
14:09 546.34 546.35 546.34 546.34 41.7K
14:10 546.36 546.36 546.31 546.32 149.5K
14:11 546.31 546.32 546.31 546.31 18.1K
14:12 546.29 546.29 546.26 546.26 33.3K
14:13 546.28 546.30 546.28 546.30 50.5K
14:14 546.29 546.33 546.29 546.32 38.3K
14:15 546.31 546.31 546.28 546.28 50.2K
14:16 546.29 546.33 546.29 546.32 59.1K
14:17 546.33 546.33 546.30 546.30 30.5K
14:18 546.30 546.31 546.30 546.31 29.4K
14:19 546.30 546.31 546.30 546.30 28.7K
14:20 546.34 546.40 546.34 546.40 33.5K
14:21 546.38 546.40 546.38 546.39 42.8K
14:22 546.41 546.42 546.41 546.42 29.9K
14:23 546.41 546.41 546.31 546.31 43.1K
14:24 546.27 546.28 546.27 546.28 32.5K
14:25 546.29 546.29 546.27 546.27 23.4K
14:26 546.25 546.25 546.22 546.22 28.1K
14:27 546.24 546.25 546.23 546.25 29.7K
14:28 546.24 546.25 546.23 546.25 31.7K
14:29 546.25 546.27 546.25 546.27 80.5K
14:30 546.27 546.33 546.27 546.33 52.3K
14:31 546.34 546.35 546.34 546.35 23.4K
14:32 546.36 546.36 546.34 546.34 48.8K
14:33 546.33 546.35 546.33 546.34 58.9K
14:34 546.33 546.34 546.32 546.34 26.1K
14:35 546.35 546.39 546.35 546.38 30.9K
14:36 546.39 546.41 546.39 546.41 37.9K
14:37 546.40 546.41 546.40 546.40 31.4K
14:38 546.39 546.40 546.34 546.34 58.0K
14:39 546.32 546.36 546.32 546.35 75.7K
14:40 546.35 546.35 546.28 546.28 31.6K
14:41 546.28 546.28 546.27 546.27 43.8K
14:42 546.27 546.29 546.27 546.28 28.3K
14:43 546.24 546.24 546.18 546.23 113.1K
14:44 546.23 546.24 546.23 546.24 37.7K
14:45 546.24 546.24 546.17 546.17 26.5K
14:46 546.17 546.17 546.15 546.15 54.6K
14:47 546.11 546.13 546.06 546.08 112.0K
14:48 546.09 546.14 546.09 546.14 50.1K
14:49 546.14 546.14 546.12 546.12 27.8K
14:50 546.06 546.06 545.99 546.01 84.5K
14:51 546.02 546.04 546.02 546.04 24.6K
14:52 546.05 546.05 546.03 546.03 36.9K
14:53 546.05 546.09 546.05 546.09 35.2K
14:54 546.12 546.17 546.12 546.17 33.7K
14:55 546.21 546.23 546.21 546.23 36.0K
14:56 546.29 546.29 546.28 546.28 74.1K
14:57 546.29 546.29 546.22 546.25 54.2K
14:58 546.24 546.24 546.23 546.23 52.1K
14:59 546.22 546.22 546.21 546.22 27.1K
15:00 546.22 546.22 546.19 546.19 104.1K
15:01 546.23 546.23 546.21 546.22 81.2K
15:02 546.24 546.25 546.24 546.25 30.5K
15:03 546.26 546.28 546.26 546.27 27.5K
15:04 546.27 546.30 546.27 546.30 122.7K
15:05 546.22 546.22 546.18 546.18 95.6K
15:06 546.17 546.19 546.17 546.18 38.9K
15:07 546.15 546.15 546.13 546.13 75.4K
15:08 546.15 546.19 546.15 546.19 57.3K
15:09 546.20 546.27 546.20 546.26 48.1K
15:10 546.21 546.21 546.06 546.06 161.3K
15:11 546.06 546.13 546.06 546.11 78.0K
15:12 546.10 546.15 546.09 546.15 60.4K
15:13 546.18 546.18 546.12 546.12 38.8K
15:14 546.13 546.16 546.13 546.16 52.7K
15:15 546.15 546.15 546.14 546.14 58.1K
15:16 546.10 546.10 546.08 546.08 77.3K
15:17 546.10 546.11 546.10 546.10 50.6K
15:18 546.01 546.01 545.99 546.00 67.1K
15:19 545.99 546.03 545.99 546.03 65.9K
15:20 545.98 545.98 545.93 545.93 75.6K
15:21 545.90 545.95 545.90 545.95 67.7K
15:22 545.94 545.94 545.89 545.89 61.4K
15:23 545.91 545.94 545.91 545.94 66.1K
15:24 545.96 545.96 545.86 545.86 72.8K
15:25 545.88 545.88 545.85 545.85 70.5K
15:26 545.85 545.85 545.83 545.84 61.2K
15:27 545.82 545.84 545.82 545.82 75.4K
15:28 545.83 545.84 545.80 545.80 50.0K
15:29 545.80 545.80 545.73 545.73 53.0K
15:30 545.67 545.68 545.64 545.64 129.7K
15:31 545.65 545.82 545.65 545.82 96.5K
15:32 545.82 545.83 545.81 545.81 61.1K
15:33 545.78 545.78 545.70 545.70 94.9K
15:34 545.72 545.74 545.70 545.70 84.3K
15:35 545.69 545.72 545.69 545.71 151.8K
15:36 545.69 545.69 545.60 545.60 81.8K
15:37 545.55 545.55 545.51 545.53 91.6K
15:38 545.52 545.60 545.52 545.60 135.2K
15:39 545.61 545.66 545.61 545.66 86.1K
15:40 545.69 545.71 545.68 545.71 124.9K
15:41 545.71 545.74 545.60 545.60 127.3K
15:42 545.59 545.59 545.56 545.56 108.8K
15:43 545.55 545.55 545.54 545.55 113.4K
15:44 545.54 545.56 545.53 545.55 95.3K
15:45 545.54 545.58 545.54 545.57 90.4K
15:46 545.57 545.57 545.55 545.56 172.4K
15:47 545.55 545.57 545.54 545.54 149.6K
15:48 545.57 545.61 545.57 545.61 183.8K
15:49 545.59 545.62 545.58 545.62 135.0K
15:50 545.68 545.81 545.68 545.81 409.2K
15:51 545.75 545.82 545.75 545.82 210.1K
15:52 545.84 545.92 545.84 545.92 220.9K
15:53 545.93 545.94 545.86 545.94 248.1K
15:54 545.94 545.94 545.87 545.87 292.1K
15:55 545.89 545.89 545.85 545.85 321.6K
15:56 545.90 545.96 545.90 545.96 647.1K
15:57 545.93 545.96 545.93 545.95 343.9K
15:58 545.96 545.96 545.92 545.92 395.8K
15:59 545.93 545.95 545.86 545.86 959.7K
16:00 545.91 545.91 545.89 545.89 39,412.7K
16:01 545.89 545.89 545.89 545.89 297.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし