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
09:30 544.32 544.32 543.47 543.47 4,932.9K
09:31 543.30 543.30 542.53 542.57 467.4K
09:32 542.21 542.52 542.21 542.45 374.3K
09:33 542.65 542.98 542.65 542.89 200.4K
09:34 543.00 543.00 542.82 542.91 164.5K
09:35 543.11 543.15 542.95 543.15 149.9K
09:36 543.14 543.43 543.14 543.43 150.4K
09:37 543.47 543.47 543.37 543.39 94.7K
09:38 543.38 543.43 543.38 543.41 101.4K
09:39 543.55 543.55 543.20 543.20 121.3K
09:40 543.12 543.12 542.77 542.77 158.0K
09:41 543.05 543.25 543.05 543.23 199.7K
09:42 543.03 543.03 542.44 542.44 144.7K
09:43 542.47 542.93 542.47 542.93 121.2K
09:44 542.98 542.98 542.86 542.86 85.2K
09:45 542.86 543.04 542.86 543.04 214.2K
09:46 542.94 542.94 542.84 542.91 165.2K
09:47 542.90 542.93 542.77 542.93 173.0K
09:48 542.91 542.91 542.73 542.73 122.0K
09:49 542.48 542.48 542.34 542.40 219.4K
09:50 541.90 542.04 541.90 542.04 315.4K
09:51 542.14 542.24 542.14 542.15 136.5K
09:52 542.08 542.08 541.92 541.92 150.1K
09:53 541.85 542.07 541.85 542.07 144.0K
09:54 541.97 542.01 541.96 541.96 134.8K
09:55 541.97 542.16 541.96 542.08 164.7K
09:56 542.03 542.28 542.03 542.28 85.1K
09:57 542.35 542.65 542.35 542.65 117.6K
09:58 542.59 542.59 542.52 542.58 103.3K
09:59 542.62 542.71 542.62 542.71 97.3K
10:00 542.67 542.67 542.28 542.29 195.1K
10:01 542.26 542.26 542.12 542.22 175.7K
10:02 542.21 542.21 542.17 542.17 117.7K
10:03 542.05 542.26 542.05 542.26 205.4K
10:04 542.40 542.48 542.35 542.48 206.4K
10:05 542.49 542.74 542.49 542.52 198.3K
10:06 542.52 542.52 542.30 542.30 159.9K
10:07 542.53 542.53 542.43 542.43 164.9K
10:08 542.46 542.51 542.46 542.47 91.9K
10:09 542.69 543.07 542.69 543.07 142.0K
10:10 543.19 543.30 543.18 543.30 111.9K
10:11 543.37 543.50 543.37 543.50 105.8K
10:12 543.56 544.14 543.56 544.14 143.9K
10:13 544.28 544.42 544.28 544.36 141.5K
10:14 544.29 544.37 544.29 544.37 120.6K
10:15 544.42 544.62 544.42 544.62 165.0K
10:16 544.65 544.70 544.62 544.62 189.0K
10:17 544.64 544.71 544.63 544.71 124.8K
10:18 544.68 544.68 544.54 544.55 104.3K
10:19 544.55 544.71 544.54 544.71 82.4K
10:20 544.73 544.73 544.64 544.64 86.3K
10:21 544.67 544.67 544.57 544.62 86.9K
10:22 544.60 544.66 544.60 544.62 103.6K
10:23 544.61 544.67 544.54 544.67 103.1K
10:24 544.65 544.65 544.59 544.59 84.3K
10:25 544.66 544.66 544.59 544.59 95.3K
10:26 544.61 544.61 544.57 544.59 77.0K
10:27 544.58 544.65 544.56 544.65 67.5K
10:28 544.62 544.64 544.49 544.49 82.0K
10:29 544.45 544.49 544.29 544.29 89.0K
10:30 544.33 544.36 544.32 544.32 92.1K
10:31 544.29 544.29 544.22 544.23 121.5K
10:32 544.19 544.19 543.94 543.94 121.2K
10:33 543.92 544.01 543.92 544.01 57.5K
10:34 544.08 544.08 543.83 543.83 122.3K
10:35 543.83 543.83 543.78 543.79 75.9K
10:36 543.87 543.89 543.79 543.79 77.4K
10:37 543.69 543.83 543.67 543.83 109.8K
10:38 543.84 543.84 543.73 543.73 66.7K
10:39 543.63 543.63 543.49 543.49 99.3K
10:40 543.57 543.85 543.57 543.85 89.7K
10:41 543.90 543.90 543.87 543.90 118.6K
10:42 543.88 543.88 543.73 543.73 107.9K
10:43 543.71 543.71 543.61 543.61 97.8K
10:44 543.53 543.53 543.44 543.44 124.8K
10:45 543.45 543.67 543.45 543.67 81.5K
10:46 543.89 543.89 543.83 543.84 97.2K
10:47 543.85 543.95 543.85 543.94 69.5K
10:48 543.90 543.90 543.50 543.50 87.0K
10:49 543.35 543.36 543.31 543.33 83.3K
10:50 543.36 543.44 543.31 543.31 95.0K
10:51 543.33 543.36 543.32 543.34 77.5K
10:52 543.36 543.57 543.36 543.57 83.0K
10:53 543.70 543.73 543.62 543.62 97.3K
10:54 543.61 543.68 543.61 543.68 59.8K
10:55 543.65 543.70 543.65 543.70 52.1K
10:56 543.73 543.77 543.73 543.77 46.8K
10:57 543.76 543.86 543.76 543.86 56.4K
10:58 543.86 543.90 543.84 543.90 44.8K
10:59 543.70 543.73 543.69 543.73 119.3K
11:00 543.74 543.77 543.73 543.77 49.0K
11:01 543.69 543.69 543.52 543.53 89.6K
11:02 543.57 543.72 543.57 543.72 71.9K
11:03 543.81 543.95 543.81 543.89 93.8K
11:04 543.93 544.03 543.93 544.00 50.4K
11:05 544.03 544.25 544.03 544.25 62.5K
11:06 544.26 544.29 544.20 544.25 90.4K
11:07 544.28 544.38 544.28 544.38 86.3K
11:08 544.37 544.50 544.37 544.50 100.6K
11:09 544.53 544.66 544.53 544.65 106.0K
11:10 544.63 544.63 544.44 544.44 89.6K
11:11 544.48 544.61 544.48 544.61 63.6K
11:12 544.65 544.65 544.55 544.55 82.9K
11:13 544.44 544.45 544.34 544.34 101.2K
11:14 544.36 544.36 544.28 544.28 49.2K
11:15 544.27 544.28 544.19 544.28 61.3K
11:16 544.27 544.27 544.11 544.11 51.4K
11:17 543.93 543.93 543.86 543.86 106.0K
11:18 543.84 543.84 543.56 543.56 98.2K
11:19 543.58 543.58 543.39 543.40 94.8K
11:20 543.45 543.60 543.45 543.60 85.5K
11:21 543.61 543.65 543.61 543.63 108.3K
11:22 543.61 543.61 543.46 543.46 83.7K
11:23 543.43 543.43 543.39 543.42 66.7K
11:24 543.48 543.52 543.44 543.44 88.6K
11:25 543.48 543.48 543.40 543.48 60.7K
11:26 543.44 543.61 543.44 543.61 77.0K
11:27 543.62 543.65 543.51 543.51 78.5K
11:28 543.54 543.67 543.54 543.67 74.3K
11:29 543.69 543.73 543.69 543.73 63.7K
11:30 543.83 543.91 543.83 543.91 70.6K
11:31 543.92 544.06 543.92 544.06 61.1K
11:32 544.11 544.12 544.07 544.10 90.0K
11:33 544.14 544.18 544.10 544.10 82.8K
11:34 544.12 544.12 543.81 543.81 80.7K
11:35 543.73 543.73 543.67 543.67 56.4K
11:36 543.62 543.62 543.51 543.54 88.5K
11:37 543.58 543.64 543.58 543.64 45.7K
11:38 543.63 543.68 543.63 543.67 41.2K
11:39 543.74 543.86 543.74 543.86 65.7K
11:40 543.85 543.87 543.84 543.84 56.6K
11:41 543.85 543.85 543.83 543.84 52.8K
11:42 543.86 543.87 543.84 543.86 58.7K
11:43 543.97 544.01 543.97 543.99 116.6K
11:44 544.08 544.24 544.08 544.21 76.1K
11:45 544.27 544.29 544.27 544.29 112.2K
11:46 544.34 544.46 544.34 544.46 128.9K
11:47 544.47 544.47 544.32 544.32 98.0K
11:48 544.26 544.31 544.26 544.31 62.3K
11:49 544.31 544.31 544.30 544.30 53.0K
11:50 544.27 544.29 544.27 544.29 71.2K
11:51 544.27 544.28 544.22 544.22 53.5K
11:52 544.20 544.24 544.20 544.24 32.8K
11:53 544.26 544.32 544.26 544.30 50.2K
11:54 544.30 544.39 544.30 544.39 58.0K
11:55 544.33 544.33 544.24 544.26 93.4K
11:56 544.20 544.20 544.13 544.16 60.3K
11:57 544.16 544.16 544.12 544.12 57.3K
11:58 544.09 544.09 544.01 544.01 46.6K
11:59 544.02 544.05 544.02 544.05 47.5K
12:00 544.06 544.07 544.04 544.07 68.0K
12:01 544.03 544.06 544.03 544.06 57.0K
12:02 543.97 543.97 543.85 543.85 119.8K
12:03 543.85 543.91 543.85 543.91 41.2K
12:04 543.99 544.11 543.99 544.08 54.0K
12:05 544.10 544.11 544.10 544.11 27.1K
12:06 544.06 544.11 544.06 544.11 76.2K
12:07 544.14 544.14 544.06 544.06 57.4K
12:08 544.06 544.11 544.06 544.11 35.3K
12:09 544.11 544.17 544.11 544.17 49.0K
12:10 544.18 544.19 544.17 544.18 52.2K
12:11 544.13 544.13 544.07 544.11 84.9K
12:12 544.09 544.12 544.09 544.10 43.2K
12:13 544.09 544.19 544.09 544.19 64.1K
12:14 544.26 544.27 544.24 544.24 56.3K
12:15 544.24 544.24 544.21 544.24 33.2K
12:16 544.23 544.24 544.18 544.18 80.9K
12:17 544.19 544.25 544.17 544.25 52.7K
12:18 544.24 544.28 544.24 544.28 32.5K
12:19 544.26 544.29 544.24 544.29 63.0K
12:20 544.29 544.34 544.29 544.34 75.4K
12:21 544.35 544.39 544.29 544.39 78.0K
12:22 544.41 544.67 544.41 544.67 129.3K
12:23 544.70 544.72 544.65 544.65 77.1K
12:24 544.65 544.65 544.52 544.52 57.3K
12:25 544.51 544.51 544.49 544.49 36.8K
12:26 544.53 544.56 544.53 544.56 45.3K
12:27 544.59 544.61 544.56 544.56 66.7K
12:28 544.55 544.55 544.50 544.50 64.6K
12:29 544.50 544.50 544.42 544.42 87.8K
12:30 544.42 544.47 544.40 544.47 55.9K
12:31 544.41 544.41 544.34 544.35 60.8K
12:32 544.35 544.37 544.35 544.36 50.5K
12:33 544.38 544.49 544.38 544.49 57.4K
12:34 544.52 544.61 544.52 544.59 80.7K
12:35 544.61 544.68 544.61 544.68 81.3K
12:36 544.68 544.68 544.63 544.63 47.5K
12:37 544.68 544.72 544.68 544.72 49.7K
12:38 544.71 544.71 544.63 544.63 69.2K
12:39 544.63 544.67 544.63 544.67 35.2K
12:40 544.67 544.67 544.55 544.55 68.0K
12:41 544.52 544.55 544.52 544.52 51.0K
12:42 544.53 544.55 544.34 544.34 77.4K
12:43 544.39 544.39 544.38 544.39 26.4K
12:44 544.42 544.42 544.40 544.42 48.0K
12:45 544.47 544.48 544.43 544.48 80.1K
12:46 544.52 544.59 544.52 544.57 46.0K
12:47 544.59 544.59 544.54 544.55 41.0K
12:48 544.53 544.60 544.53 544.60 47.1K
12:49 544.59 544.76 544.59 544.76 86.3K
12:50 544.76 544.77 544.71 544.71 64.4K
12:51 544.70 544.75 544.70 544.75 30.0K
12:52 544.76 544.77 544.75 544.77 46.8K
12:53 544.79 544.83 544.79 544.83 39.4K
12:54 544.76 544.76 544.69 544.71 68.5K
12:55 544.70 544.71 544.64 544.64 57.3K
12:56 544.55 544.55 544.40 544.40 82.2K
12:57 544.36 544.36 544.20 544.23 78.8K
12:58 544.22 544.22 544.19 544.19 39.7K
12:59 544.20 544.20 544.11 544.11 30.5K
13:00 544.12 544.16 544.11 544.11 67.3K
13:01 544.11 544.11 543.98 543.98 67.0K
13:02 544.01 544.01 543.84 543.84 132.1K
13:03 543.83 543.83 543.63 543.63 65.2K
13:04 543.62 543.62 543.55 543.55 69.7K
13:05 543.55 543.55 543.47 543.49 60.4K
13:06 543.47 543.47 543.38 543.40 65.7K
13:07 543.40 543.40 543.35 543.38 69.1K
13:08 543.37 543.37 543.30 543.37 70.1K
13:09 543.41 543.41 543.33 543.36 58.9K
13:10 543.33 543.43 543.31 543.43 56.3K
13:11 543.49 543.49 543.41 543.44 114.6K
13:12 543.43 543.45 543.37 543.37 47.2K
13:13 543.33 543.33 543.24 543.26 56.8K
13:14 543.25 543.33 543.25 543.32 34.2K
13:15 543.29 543.38 543.29 543.38 45.0K
13:16 543.41 543.47 543.41 543.46 51.3K
13:17 543.47 543.51 543.43 543.43 56.2K
13:18 543.35 543.35 543.27 543.29 77.2K
13:19 543.34 543.36 543.32 543.32 40.9K
13:20 543.30 543.31 543.28 543.31 59.6K
13:21 543.33 543.49 543.33 543.49 45.4K
13:22 543.52 543.75 543.52 543.75 53.3K
13:23 543.76 543.76 543.68 543.68 40.9K
13:24 543.73 543.76 543.72 543.76 30.4K
13:25 543.74 543.74 543.70 543.72 62.4K
13:26 543.74 543.82 543.74 543.82 42.1K
13:27 543.79 543.81 543.73 543.73 60.4K
13:28 543.70 543.70 543.66 543.66 62.4K
13:29 543.68 543.72 543.68 543.70 42.2K
13:30 543.70 543.89 543.70 543.89 47.7K
13:31 543.92 543.92 543.81 543.81 49.9K
13:32 543.77 543.77 543.70 543.71 32.4K
13:33 543.70 543.76 543.70 543.76 45.1K
13:34 543.73 543.75 543.68 543.68 47.7K
13:35 543.64 543.64 543.60 543.64 35.9K
13:36 543.65 543.67 543.61 543.67 46.5K
13:37 543.70 543.81 543.70 543.81 52.3K
13:38 543.83 543.83 543.80 543.80 30.6K
13:39 543.76 543.79 543.74 543.74 48.6K
13:40 543.72 543.81 543.71 543.81 62.7K
13:41 543.81 543.81 543.77 543.81 45.9K
13:42 543.81 543.90 543.81 543.90 31.4K
13:43 543.92 543.93 543.92 543.92 37.0K
13:44 543.90 543.90 543.83 543.83 36.7K
13:45 543.81 543.81 543.77 543.77 45.6K
13:46 543.78 543.78 543.72 543.72 66.8K
13:47 543.69 543.69 543.59 543.59 65.5K
13:48 543.60 543.61 543.57 543.61 44.3K
13:49 543.61 543.68 543.61 543.68 36.7K
13:50 543.69 543.80 543.69 543.80 64.1K
13:51 543.88 543.93 543.88 543.93 39.9K
13:52 543.87 543.87 543.86 543.87 33.7K
13:53 543.87 543.87 543.76 543.76 42.4K
13:54 543.76 543.77 543.71 543.71 42.1K
13:55 543.71 543.71 543.55 543.55 62.5K
13:56 543.49 543.49 543.38 543.38 123.8K
13:57 543.39 543.44 543.39 543.44 39.0K
13:58 543.42 543.42 543.32 543.32 32.6K
13:59 543.31 543.34 543.30 543.34 45.0K
14:00 543.36 543.36 543.32 543.32 44.8K
14:01 543.32 543.32 543.24 543.24 62.3K
14:02 543.22 543.22 543.14 543.14 45.9K
14:03 543.14 543.14 543.05 543.13 79.5K
14:04 543.14 543.14 543.11 543.11 21.6K
14:05 543.11 543.11 543.03 543.07 69.2K
14:06 543.06 543.09 543.06 543.08 52.8K
14:07 543.08 543.08 543.01 543.01 42.4K
14:08 542.99 543.02 542.99 543.02 49.7K
14:09 543.03 543.05 542.78 542.78 131.6K
14:10 542.82 542.87 542.81 542.87 108.1K
14:11 542.89 542.93 542.89 542.93 47.0K
14:12 542.92 542.94 542.89 542.89 35.8K
14:13 542.89 542.92 542.89 542.92 44.9K
14:14 542.88 542.88 542.86 542.88 96.1K
14:15 542.89 543.03 542.89 543.03 45.6K
14:16 543.05 543.11 543.05 543.11 34.9K
14:17 543.11 543.16 543.11 543.16 25.3K
14:18 543.13 543.13 543.10 543.10 44.3K
14:19 543.10 543.11 543.09 543.11 51.4K
14:20 543.09 543.17 543.09 543.17 46.2K
14:21 543.20 543.20 543.19 543.20 47.8K
14:22 543.22 543.30 543.22 543.30 34.4K
14:23 543.32 543.35 543.32 543.35 72.1K
14:24 543.43 543.50 543.43 543.49 65.3K
14:25 543.47 543.47 543.45 543.47 50.8K
14:26 543.48 543.59 543.48 543.59 70.8K
14:27 543.64 543.75 543.63 543.75 53.9K
14:28 543.80 543.87 543.80 543.83 66.1K
14:29 543.79 543.79 543.78 543.78 58.6K
14:30 543.80 543.82 543.76 543.82 70.5K
14:31 543.85 543.88 543.85 543.88 41.7K
14:32 543.92 544.01 543.92 544.01 77.5K
14:33 544.03 544.10 544.03 544.10 30.1K
14:34 544.07 544.13 544.07 544.13 55.4K
14:35 544.14 544.14 544.07 544.08 34.7K
14:36 544.12 544.13 544.09 544.09 56.7K
14:37 544.09 544.17 544.09 544.17 42.0K
14:38 544.17 544.20 544.17 544.17 40.5K
14:39 544.16 544.18 544.14 544.18 64.3K
14:40 544.19 544.22 544.18 544.18 77.2K
14:41 544.20 544.20 544.18 544.18 37.0K
14:42 544.18 544.20 544.17 544.20 37.2K
14:43 544.21 544.24 544.21 544.24 50.7K
14:44 544.27 544.31 544.27 544.31 48.0K
14:45 544.33 544.37 544.33 544.36 58.7K
14:46 544.36 544.38 544.36 544.37 60.6K
14:47 544.39 544.39 544.36 544.36 36.5K
14:48 544.38 544.38 544.31 544.31 69.1K
14:49 544.28 544.28 544.24 544.26 46.5K
14:50 544.28 544.28 544.18 544.18 73.2K
14:51 544.12 544.12 543.89 543.89 124.8K
14:52 543.88 543.90 543.88 543.90 25.2K
14:53 543.89 543.89 543.86 543.89 72.8K
14:54 543.91 543.95 543.88 543.88 53.2K
14:55 543.88 543.95 543.88 543.95 63.5K
14:56 543.85 543.85 543.76 543.78 60.0K
14:57 543.79 543.79 543.73 543.73 36.6K
14:58 543.75 543.80 543.75 543.80 39.0K
14:59 543.85 543.86 543.83 543.83 51.5K
15:00 543.83 543.87 543.82 543.86 49.0K
15:01 543.84 543.87 543.84 543.87 39.9K
15:02 543.85 543.87 543.85 543.86 66.0K
15:03 543.86 543.89 543.83 543.83 53.6K
15:04 543.82 543.82 543.76 543.79 130.6K
15:05 543.84 543.92 543.84 543.92 76.8K
15:06 543.95 543.95 543.91 543.91 68.4K
15:07 543.89 543.94 543.89 543.94 63.2K
15:08 543.95 543.99 543.95 543.98 41.8K
15:09 543.99 543.99 543.90 543.90 66.7K
15:10 543.92 543.92 543.86 543.86 56.7K
15:11 543.85 543.86 543.84 543.84 38.5K
15:12 543.85 543.88 543.85 543.88 63.4K
15:13 543.86 543.86 543.80 543.81 36.6K
15:14 543.80 543.80 543.80 543.80 34.8K
15:15 543.80 543.82 543.78 543.81 63.1K
15:16 543.82 543.91 543.82 543.91 50.3K
15:17 543.92 544.00 543.92 544.00 113.8K
15:18 543.97 544.00 543.96 544.00 100.6K
15:19 544.00 544.00 543.97 543.97 72.2K
15:20 543.91 543.91 543.82 543.82 109.6K
15:21 543.72 543.72 543.68 543.71 111.4K
15:22 543.71 543.75 543.69 543.75 97.7K
15:23 543.81 543.89 543.81 543.89 72.1K
15:24 543.91 543.94 543.91 543.94 86.8K
15:25 543.95 543.95 543.84 543.87 105.0K
15:26 543.88 543.89 543.86 543.88 58.7K
15:27 543.91 543.97 543.91 543.94 78.5K
15:28 543.95 543.97 543.95 543.97 63.1K
15:29 543.94 543.95 543.94 543.95 55.9K
15:30 543.96 543.96 543.72 543.72 297.0K
15:31 543.76 543.78 543.65 543.65 128.4K
15:32 543.63 543.65 543.63 543.65 77.0K
15:33 543.64 543.70 543.64 543.70 70.5K
15:34 543.73 543.75 543.73 543.73 72.0K
15:35 543.75 543.75 543.72 543.75 86.2K
15:36 543.70 543.70 543.66 543.68 120.5K
15:37 543.69 543.76 543.69 543.75 104.6K
15:38 543.72 543.74 543.72 543.72 98.0K
15:39 543.73 543.73 543.72 543.72 107.2K
15:40 543.69 543.69 543.58 543.59 159.4K
15:41 543.60 543.62 543.60 543.62 73.2K
15:42 543.65 543.73 543.64 543.73 134.8K
15:43 543.75 543.86 543.75 543.86 106.0K
15:44 543.89 543.89 543.85 543.86 139.9K
15:45 543.85 543.93 543.80 543.93 200.5K
15:46 543.98 544.01 543.95 544.01 210.0K
15:47 544.11 544.32 544.11 544.32 274.8K
15:48 544.40 544.55 544.40 544.51 243.5K
15:49 544.48 544.54 544.48 544.54 151.2K
15:50 544.63 544.98 544.63 544.82 720.9K
15:51 544.87 544.87 544.73 544.73 371.3K
15:52 544.66 544.66 544.53 544.53 329.1K
15:53 544.51 544.51 544.47 544.47 310.2K
15:54 544.43 544.50 544.43 544.49 457.0K
15:55 544.47 544.56 544.45 544.56 444.1K
15:56 544.61 544.62 544.60 544.62 524.1K
15:57 544.64 544.64 544.56 544.56 396.3K
15:58 544.53 544.53 544.29 544.29 774.3K
15:59 544.28 544.28 544.17 544.17 1,002.1K
16:00 544.22 544.23 544.22 544.23 18,628.0K
16:01 544.23 544.23 544.23 544.23 129.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし