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
09:30 545.61 547.70 545.61 547.69 2,407.8K
09:31 547.74 547.94 547.74 547.94 267.6K
09:32 547.91 547.98 547.89 547.98 251.0K
09:33 548.10 548.37 548.10 548.37 144.2K
09:34 548.38 548.40 548.37 548.37 110.6K
09:35 548.29 548.29 548.02 548.15 222.2K
09:36 548.27 548.31 548.27 548.31 233.3K
09:37 548.30 548.31 548.26 548.31 209.6K
09:38 548.27 548.38 548.25 548.38 141.0K
09:39 548.30 548.30 548.17 548.17 250.6K
09:40 548.07 548.31 548.06 548.31 233.6K
09:41 548.55 548.62 548.50 548.50 227.6K
09:42 548.68 548.85 548.68 548.85 228.3K
09:43 548.81 549.07 548.80 549.07 126.8K
09:44 549.17 549.29 549.17 549.29 294.2K
09:45 549.46 549.46 549.37 549.37 251.9K
09:46 549.44 549.49 549.44 549.48 193.0K
09:47 549.33 549.37 549.24 549.24 178.8K
09:48 549.20 549.20 549.09 549.09 175.8K
09:49 549.03 549.07 548.97 548.97 142.1K
09:50 549.10 549.13 549.03 549.03 214.7K
09:51 549.01 549.02 548.88 548.88 145.5K
09:52 548.85 548.85 548.73 548.73 95.4K
09:53 548.71 548.71 548.66 548.66 136.3K
09:54 548.69 548.69 548.43 548.43 107.7K
09:55 548.39 548.39 548.20 548.20 133.4K
09:56 548.17 548.18 548.12 548.18 83.3K
09:57 548.20 548.20 548.15 548.17 119.1K
09:58 548.10 548.27 548.10 548.27 108.8K
09:59 548.39 548.39 548.36 548.36 121.0K
10:00 548.22 548.22 548.00 548.03 241.5K
10:01 548.03 548.28 548.03 548.20 182.6K
10:02 548.20 548.22 548.13 548.22 117.0K
10:03 548.23 548.52 548.23 548.52 104.6K
10:04 548.53 548.53 548.46 548.46 155.8K
10:05 548.44 548.44 548.29 548.29 159.1K
10:06 548.26 548.26 548.10 548.10 94.4K
10:07 548.06 548.19 548.06 548.19 103.2K
10:08 548.19 548.19 548.10 548.10 97.8K
10:09 548.13 548.13 548.04 548.11 88.1K
10:10 548.19 548.19 548.16 548.18 115.2K
10:11 548.28 548.46 548.28 548.46 129.5K
10:12 548.42 548.42 548.35 548.38 182.9K
10:13 548.38 548.38 548.29 548.29 83.2K
10:14 548.27 548.29 548.24 548.24 78.3K
10:15 548.25 548.34 548.25 548.32 76.7K
10:16 548.23 548.26 548.23 548.26 88.1K
10:17 548.24 548.24 548.17 548.19 103.9K
10:18 548.12 548.14 548.12 548.14 108.8K
10:19 548.18 548.26 548.18 548.26 88.2K
10:20 548.37 548.37 548.32 548.33 133.6K
10:21 548.26 548.28 548.23 548.28 96.6K
10:22 548.33 548.34 548.33 548.34 88.5K
10:23 548.27 548.27 548.24 548.24 89.6K
10:24 548.29 548.29 548.26 548.26 76.7K
10:25 548.25 548.26 548.22 548.23 77.2K
10:26 548.25 548.25 548.16 548.18 101.4K
10:27 548.20 548.46 548.20 548.46 83.4K
10:28 548.42 548.53 548.39 548.53 69.1K
10:29 548.60 548.62 548.56 548.56 79.0K
10:30 548.56 548.56 548.49 548.53 64.4K
10:31 548.50 548.51 548.48 548.48 120.8K
10:32 548.48 548.55 548.46 548.55 86.6K
10:33 548.55 548.56 548.53 548.53 71.3K
10:34 548.57 548.64 548.57 548.64 66.9K
10:35 548.66 548.75 548.66 548.75 81.6K
10:36 548.82 548.95 548.82 548.95 104.6K
10:37 548.95 549.00 548.94 548.99 68.6K
10:38 549.01 549.01 548.97 548.98 80.7K
10:39 549.00 549.00 548.97 548.99 74.3K
10:40 548.98 549.03 548.98 549.03 93.9K
10:41 549.05 549.07 549.02 549.07 70.8K
10:42 548.98 548.98 548.82 548.82 116.9K
10:43 548.83 548.83 548.71 548.71 127.5K
10:44 548.73 548.80 548.73 548.80 60.1K
10:45 548.85 548.89 548.85 548.85 93.3K
10:46 548.81 548.81 548.78 548.79 78.1K
10:47 548.76 548.76 548.70 548.70 66.6K
10:48 548.70 548.70 548.41 548.45 87.4K
10:49 548.49 548.53 548.49 548.51 268.2K
10:50 548.52 548.66 548.52 548.66 88.0K
10:51 548.67 548.70 548.65 548.70 112.8K
10:52 548.66 548.67 548.66 548.66 75.5K
10:53 548.66 548.66 548.60 548.60 108.7K
10:54 548.60 548.62 548.59 548.59 51.5K
10:55 548.57 548.57 548.52 548.52 102.3K
10:56 548.55 548.65 548.55 548.65 58.5K
10:57 548.65 548.70 548.65 548.70 89.6K
10:58 548.76 548.76 548.72 548.72 74.5K
10:59 548.78 549.01 548.78 549.01 93.1K
11:00 549.07 549.07 549.02 549.02 92.3K
11:01 549.00 549.00 548.86 548.86 124.7K
11:02 548.84 548.87 548.79 548.79 109.9K
11:03 548.70 548.70 548.60 548.60 128.2K
11:04 548.63 548.63 548.54 548.54 95.3K
11:05 548.49 548.50 548.44 548.50 79.5K
11:06 548.53 548.74 548.53 548.74 100.2K
11:07 548.72 548.77 548.72 548.74 92.3K
11:08 548.73 548.73 548.67 548.67 56.4K
11:09 548.71 548.71 548.62 548.62 86.1K
11:10 548.58 548.58 548.38 548.40 84.9K
11:11 548.37 548.45 548.37 548.45 72.1K
11:12 548.46 548.46 548.43 548.43 97.0K
11:13 548.39 548.39 548.32 548.32 66.0K
11:14 548.30 548.36 548.30 548.34 66.0K
11:15 548.35 548.38 548.31 548.38 77.0K
11:16 548.39 548.39 548.33 548.35 69.7K
11:17 548.34 548.34 548.24 548.25 74.8K
11:18 548.23 548.28 548.21 548.28 101.8K
11:19 548.30 548.45 548.30 548.45 76.7K
11:20 548.43 548.80 548.43 548.80 124.3K
11:21 548.82 548.84 548.82 548.82 65.9K
11:22 548.80 548.86 548.80 548.86 36.1K
11:23 548.84 548.86 548.82 548.86 60.4K
11:24 548.87 548.95 548.87 548.95 81.0K
11:25 548.96 549.04 548.96 549.01 114.1K
11:26 549.04 549.07 549.04 549.05 61.3K
11:27 549.07 549.16 549.07 549.16 62.7K
11:28 549.16 549.21 549.16 549.21 59.7K
11:29 549.27 549.29 549.26 549.26 140.3K
11:30 549.27 549.34 549.27 549.27 74.9K
11:31 549.26 549.39 549.25 549.39 107.7K
11:32 549.45 549.53 549.45 549.53 66.2K
11:33 549.52 549.61 549.52 549.61 49.8K
11:34 549.60 549.69 549.57 549.69 126.1K
11:35 549.63 549.63 549.53 549.53 63.6K
11:36 549.49 549.49 549.42 549.43 55.0K
11:37 549.46 549.47 549.28 549.28 79.7K
11:38 549.26 549.27 549.22 549.24 57.3K
11:39 549.22 549.24 549.14 549.14 74.4K
11:40 549.14 549.14 549.08 549.08 66.9K
11:41 549.06 549.08 549.06 549.07 44.3K
11:42 549.07 549.08 549.05 549.08 82.8K
11:43 549.07 549.07 548.97 549.00 86.7K
11:44 549.00 549.07 549.00 549.07 40.9K
11:45 549.10 549.13 549.09 549.13 49.2K
11:46 549.24 549.31 549.24 549.31 55.1K
11:47 549.32 549.36 549.32 549.36 60.4K
11:48 549.43 549.60 549.43 549.60 76.2K
11:49 549.56 549.59 549.56 549.59 77.2K
11:50 549.60 549.61 549.60 549.60 61.4K
11:51 549.59 549.60 549.59 549.60 41.2K
11:52 549.61 549.67 549.60 549.67 57.5K
11:53 549.66 549.68 549.66 549.68 50.8K
11:54 549.68 549.68 549.63 549.63 92.7K
11:55 549.69 549.89 549.69 549.89 94.7K
11:56 549.89 549.89 549.89 549.89 46.8K
11:57 549.91 549.97 549.91 549.97 44.5K
11:58 549.99 550.02 549.99 550.02 68.7K
11:59 550.02 550.05 550.02 550.05 45.0K
12:00 550.01 550.02 550.01 550.01 119.0K
12:01 549.89 549.89 549.78 549.78 74.3K
12:02 549.73 549.73 549.61 549.63 65.7K
12:03 549.60 549.60 549.56 549.57 49.6K
12:04 549.55 549.60 549.55 549.60 51.4K
12:05 549.59 549.63 549.59 549.63 49.7K
12:06 549.58 549.58 549.54 549.56 58.7K
12:07 549.60 549.72 549.60 549.72 78.6K
12:08 549.71 549.71 549.65 549.65 58.9K
12:09 549.65 549.65 549.56 549.56 51.4K
12:10 549.51 549.56 549.51 549.56 65.8K
12:11 549.54 549.54 549.42 549.42 55.5K
12:12 549.36 549.38 549.36 549.37 73.2K
12:13 549.34 549.34 549.29 549.29 42.1K
12:14 549.30 549.30 549.22 549.22 43.9K
12:15 549.25 549.30 549.24 549.30 30.2K
12:16 549.29 549.38 549.29 549.38 47.4K
12:17 549.40 549.40 549.32 549.32 75.3K
12:18 549.36 549.37 549.36 549.37 64.2K
12:19 549.36 549.37 549.36 549.37 31.1K
12:20 549.37 549.38 549.30 549.30 63.9K
12:21 549.30 549.30 549.22 549.22 30.8K
12:22 549.21 549.23 549.21 549.23 43.6K
12:23 549.25 549.31 549.25 549.31 40.8K
12:24 549.31 549.31 549.29 549.29 49.6K
12:25 549.29 549.30 549.28 549.30 50.1K
12:26 549.30 549.32 549.30 549.32 51.9K
12:27 549.31 549.31 549.27 549.27 79.5K
12:28 549.28 549.31 549.28 549.31 66.3K
12:29 549.33 549.42 549.33 549.42 33.5K
12:30 549.44 549.51 549.44 549.51 146.5K
12:31 549.50 549.51 549.49 549.51 100.5K
12:32 549.51 549.55 549.51 549.55 41.2K
12:33 549.57 549.57 549.55 549.55 37.1K
12:34 549.54 549.54 549.52 549.53 39.2K
12:35 549.52 549.52 549.43 549.43 62.6K
12:36 549.39 549.39 549.35 549.35 50.0K
12:37 549.35 549.39 549.35 549.39 41.4K
12:38 549.41 549.41 549.34 549.34 35.2K
12:39 549.27 549.27 549.27 549.27 32.0K
12:40 549.27 549.31 549.27 549.31 37.0K
12:41 549.27 549.28 549.26 549.26 32.1K
12:42 549.30 549.32 549.30 549.31 28.1K
12:43 549.32 549.34 549.32 549.34 27.9K
12:44 549.34 549.37 549.33 549.37 31.2K
12:45 549.38 549.38 549.27 549.27 92.7K
12:46 549.27 549.27 549.25 549.25 35.9K
12:47 549.26 549.27 549.26 549.27 26.7K
12:48 549.25 549.25 549.14 549.16 65.2K
12:49 549.17 549.17 549.15 549.17 77.8K
12:50 549.18 549.18 549.17 549.18 36.8K
12:51 549.19 549.28 549.19 549.28 72.7K
12:52 549.29 549.40 549.29 549.40 59.3K
12:53 549.43 549.47 549.43 549.47 28.5K
12:54 549.50 549.50 549.43 549.43 51.0K
12:55 549.43 549.45 549.43 549.44 43.7K
12:56 549.44 549.44 549.40 549.42 43.7K
12:57 549.42 549.42 549.40 549.40 30.4K
12:58 549.40 549.47 549.40 549.47 69.4K
12:59 549.47 549.47 549.35 549.35 61.3K
13:00 549.34 549.34 549.29 549.29 29.3K
13:01 549.28 549.28 549.25 549.28 66.1K
13:02 549.28 549.28 549.17 549.17 60.8K
13:03 549.13 549.13 549.12 549.12 37.1K
13:04 549.12 549.23 549.11 549.23 118.3K
13:05 549.26 549.30 549.26 549.30 76.8K
13:06 549.31 549.33 549.31 549.33 42.1K
13:07 549.36 549.44 549.36 549.44 61.1K
13:08 549.45 549.46 549.44 549.45 41.9K
13:09 549.48 549.51 549.48 549.51 71.4K
13:10 549.54 549.55 549.54 549.54 80.0K
13:11 549.54 549.58 549.54 549.58 66.7K
13:12 549.60 549.60 549.57 549.59 53.3K
13:13 549.62 549.67 549.62 549.67 62.8K
13:14 549.68 549.76 549.68 549.76 65.8K
13:15 549.81 549.90 549.81 549.90 57.2K
13:16 549.91 549.91 549.90 549.91 72.6K
13:17 549.91 550.00 549.91 550.00 41.9K
13:18 550.05 550.10 550.05 550.10 74.9K
13:19 550.11 550.11 550.06 550.06 72.5K
13:20 550.04 550.04 549.95 549.95 42.7K
13:21 549.96 550.01 549.96 550.01 66.8K
13:22 550.01 550.01 549.95 549.99 75.0K
13:23 549.99 550.02 549.97 549.97 80.5K
13:24 549.98 549.98 549.95 549.95 35.7K
13:25 549.97 550.03 549.97 550.03 77.9K
13:26 550.04 550.05 550.04 550.04 37.1K
13:27 550.04 550.06 550.04 550.05 59.6K
13:28 550.05 550.08 550.05 550.08 36.5K
13:29 550.09 550.09 550.06 550.06 45.5K
13:30 550.01 550.01 549.94 549.94 90.2K
13:31 549.95 549.97 549.95 549.97 54.7K
13:32 549.96 549.98 549.96 549.96 49.2K
13:33 549.94 549.94 549.90 549.90 66.0K
13:34 549.90 549.90 549.80 549.80 48.3K
13:35 549.80 549.80 549.76 549.77 82.5K
13:36 549.77 549.87 549.77 549.87 42.5K
13:37 549.93 549.97 549.93 549.97 43.4K
13:38 550.03 550.04 550.02 550.04 91.6K
13:39 550.10 550.10 550.09 550.09 41.8K
13:40 550.10 550.10 550.03 550.03 107.8K
13:41 550.04 550.04 550.00 550.00 48.0K
13:42 550.00 550.04 550.00 550.03 50.6K
13:43 550.01 550.01 549.94 549.94 45.2K
13:44 549.94 549.97 549.94 549.97 44.2K
13:45 549.98 550.00 549.98 550.00 34.4K
13:46 550.01 550.06 550.01 550.06 36.3K
13:47 550.07 550.09 550.07 550.08 80.1K
13:48 550.09 550.11 550.06 550.06 65.9K
13:49 550.09 550.10 550.07 550.10 36.0K
13:50 550.11 550.16 550.11 550.16 56.7K
13:51 550.16 550.20 550.16 550.19 60.0K
13:52 550.19 550.20 550.19 550.19 47.9K
13:53 550.18 550.18 550.16 550.16 64.5K
13:54 550.16 550.18 550.15 550.18 45.8K
13:55 550.17 550.17 550.07 550.07 87.0K
13:56 550.08 550.08 550.04 550.04 32.7K
13:57 550.04 550.04 550.00 550.00 40.7K
13:58 550.01 550.01 549.98 549.98 31.1K
13:59 549.98 549.98 549.95 549.95 41.1K
14:00 549.96 550.03 549.95 550.03 55.9K
14:01 550.00 550.03 549.98 549.98 50.9K
14:02 550.00 550.01 549.94 549.94 50.1K
14:03 549.93 549.94 549.93 549.93 41.3K
14:04 549.91 549.91 549.89 549.91 50.2K
14:05 549.91 550.04 549.90 550.04 68.0K
14:06 550.04 550.04 550.04 550.04 57.5K
14:07 550.05 550.05 550.02 550.02 45.8K
14:08 549.98 549.98 549.91 549.91 77.0K
14:09 549.88 549.88 549.84 549.84 69.4K
14:10 549.85 549.85 549.72 549.72 70.5K
14:11 549.70 549.70 549.66 549.66 46.0K
14:12 549.64 549.64 549.59 549.59 78.2K
14:13 549.59 549.60 549.52 549.52 71.9K
14:14 549.47 549.47 549.42 549.42 59.1K
14:15 549.32 549.32 549.09 549.09 134.3K
14:16 549.09 549.12 549.07 549.10 62.6K
14:17 549.11 549.17 549.06 549.06 67.1K
14:18 549.13 549.13 549.11 549.11 54.2K
14:19 549.11 549.12 549.06 549.06 38.6K
14:20 549.07 549.25 549.07 549.25 70.4K
14:21 549.26 549.28 549.26 549.28 35.6K
14:22 549.25 549.28 549.25 549.28 49.6K
14:23 549.28 549.30 549.28 549.28 77.9K
14:24 549.31 549.31 549.22 549.22 98.3K
14:25 549.22 549.22 549.18 549.18 63.4K
14:26 549.19 549.20 549.16 549.16 38.2K
14:27 549.14 549.17 549.14 549.17 40.9K
14:28 549.18 549.27 549.18 549.27 68.7K
14:29 549.27 549.29 549.27 549.28 43.6K
14:30 549.30 549.30 549.18 549.18 86.4K
14:31 549.16 549.16 549.10 549.11 64.5K
14:32 549.08 549.13 549.08 549.11 61.4K
14:33 549.11 549.11 549.10 549.10 28.9K
14:34 549.10 549.14 549.10 549.14 45.0K
14:35 549.14 549.21 549.14 549.21 120.9K
14:36 549.21 549.21 549.20 549.20 135.0K
14:37 549.21 549.22 549.21 549.22 44.8K
14:38 549.23 549.26 549.23 549.26 38.2K
14:39 549.28 549.29 549.28 549.29 49.9K
14:40 549.27 549.27 549.25 549.26 95.6K
14:41 549.27 549.27 549.24 549.24 37.7K
14:42 549.24 549.24 549.23 549.23 52.8K
14:43 549.22 549.23 549.20 549.20 35.2K
14:44 549.21 549.21 549.21 549.21 42.9K
14:45 549.15 549.15 549.15 549.15 106.3K
14:46 549.16 549.27 549.16 549.27 59.4K
14:47 549.22 549.23 549.20 549.22 68.3K
14:48 549.20 549.20 549.17 549.17 96.6K
14:49 549.16 549.18 549.16 549.16 42.5K
14:50 549.19 549.20 549.19 549.20 36.3K
14:51 549.17 549.22 549.17 549.18 127.2K
14:52 549.16 549.19 549.16 549.19 57.5K
14:53 549.19 549.19 549.15 549.16 87.5K
14:54 549.18 549.20 549.18 549.19 33.8K
14:55 549.19 549.19 549.17 549.17 42.7K
14:56 549.17 549.18 549.16 549.16 179.3K
14:57 549.16 549.22 549.16 549.22 99.5K
14:58 549.23 549.23 549.20 549.20 50.8K
14:59 549.20 549.22 549.20 549.22 62.6K
15:00 549.22 549.30 549.21 549.30 67.3K
15:01 549.29 549.32 549.29 549.31 70.1K
15:02 549.35 549.38 549.35 549.38 79.9K
15:03 549.36 549.39 549.36 549.39 60.1K
15:04 549.36 549.40 549.36 549.40 80.8K
15:05 549.41 549.45 549.41 549.44 47.5K
15:06 549.44 549.44 549.41 549.43 62.4K
15:07 549.45 549.45 549.39 549.39 72.4K
15:08 549.37 549.37 549.37 549.37 77.6K
15:09 549.37 549.42 549.36 549.42 55.6K
15:10 549.41 549.41 549.40 549.41 59.1K
15:11 549.40 549.43 549.40 549.43 85.1K
15:12 549.43 549.43 549.41 549.41 49.7K
15:13 549.40 549.40 549.33 549.33 67.2K
15:14 549.34 549.35 549.33 549.33 50.1K
15:15 549.31 549.31 549.17 549.17 82.8K
15:16 549.15 549.17 549.15 549.17 73.3K
15:17 549.23 549.24 549.23 549.23 92.7K
15:18 549.23 549.23 549.20 549.20 72.0K
15:19 549.18 549.18 549.15 549.18 66.5K
15:20 549.13 549.13 549.05 549.05 129.9K
15:21 549.06 549.06 549.02 549.04 84.3K
15:22 549.06 549.06 548.97 548.97 78.9K
15:23 548.96 548.96 548.94 548.94 68.2K
15:24 548.93 548.94 548.92 548.92 99.9K
15:25 548.95 548.95 548.89 548.89 89.2K
15:26 548.82 548.82 548.81 548.82 62.8K
15:27 548.82 548.82 548.70 548.70 130.0K
15:28 548.70 548.70 548.62 548.66 135.6K
15:29 548.63 548.63 548.56 548.58 81.4K
15:30 548.60 548.60 548.54 548.57 192.3K
15:31 548.60 548.61 548.57 548.61 80.1K
15:32 548.55 548.55 548.47 548.53 103.2K
15:33 548.45 548.45 548.33 548.33 116.7K
15:34 548.28 548.28 548.23 548.24 69.7K
15:35 548.31 548.35 548.31 548.35 107.3K
15:36 548.34 548.35 548.27 548.27 113.2K
15:37 548.27 548.28 548.27 548.28 55.3K
15:38 548.28 548.38 548.28 548.38 95.2K
15:39 548.40 548.42 548.39 548.39 93.9K
15:40 548.37 548.37 548.22 548.22 102.5K
15:41 548.16 548.17 548.13 548.13 155.8K
15:42 548.11 548.11 547.91 547.91 151.3K
15:43 547.88 547.88 547.81 547.81 130.9K
15:44 547.80 547.80 547.67 547.67 126.1K
15:45 547.63 547.71 547.63 547.67 152.0K
15:46 547.65 547.66 547.61 547.66 124.4K
15:47 547.66 547.75 547.66 547.75 172.0K
15:48 547.78 547.88 547.78 547.88 122.2K
15:49 547.94 548.02 547.94 548.02 157.8K
15:50 548.15 548.49 548.15 548.49 637.2K
15:51 548.47 548.47 548.45 548.46 234.3K
15:52 548.51 548.62 548.51 548.62 193.9K
15:53 548.69 548.70 548.66 548.66 297.0K
15:54 548.72 548.75 548.72 548.74 334.9K
15:55 548.74 548.76 548.74 548.74 481.6K
15:56 548.78 548.78 548.76 548.77 543.7K
15:57 548.78 548.78 548.75 548.78 475.7K
15:58 548.80 548.80 548.74 548.78 455.0K
15:59 548.79 548.82 548.78 548.82 860.4K
16:00 548.84 548.87 548.84 548.87 40,951.3K
16:01 548.87 548.87 548.87 548.87 218.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし