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
09:30 548.39 548.77 548.39 548.48 3,114.4K
09:31 548.25 548.25 548.05 548.05 103.3K
09:32 548.08 548.11 548.00 548.11 77.8K
09:33 548.36 548.51 548.36 548.51 64.8K
09:34 548.52 548.61 548.51 548.55 80.3K
09:35 548.64 548.67 548.63 548.67 95.6K
09:36 548.68 548.74 548.68 548.68 109.6K
09:37 548.73 548.80 548.73 548.80 68.9K
09:38 548.76 548.81 548.72 548.81 62.4K
09:39 548.82 548.82 548.76 548.78 45.5K
09:40 548.89 548.89 548.81 548.81 99.7K
09:41 548.82 548.94 548.82 548.87 73.5K
09:42 548.87 548.87 548.71 548.73 113.8K
09:43 548.68 548.68 548.62 548.62 68.8K
09:44 548.49 548.49 548.25 548.25 149.7K
09:45 548.17 548.17 548.00 548.01 132.3K
09:46 547.91 548.00 547.90 548.00 148.2K
09:47 548.05 548.16 548.05 548.16 97.1K
09:48 548.14 548.14 547.98 547.98 109.3K
09:49 548.04 548.20 548.04 548.20 96.2K
09:50 548.25 548.26 548.22 548.22 52.4K
09:51 548.14 548.26 548.14 548.26 57.1K
09:52 548.26 548.27 548.24 548.24 79.1K
09:53 548.22 548.22 548.20 548.21 69.0K
09:54 548.27 548.35 548.27 548.35 3,482.7K
09:55 548.35 548.56 548.35 548.56 126.3K
09:56 548.60 548.60 548.53 548.53 68.2K
09:57 548.55 548.57 548.55 548.55 115.4K
09:58 548.48 548.50 548.48 548.49 159.9K
09:59 548.50 548.55 548.47 548.55 73.3K
10:00 548.56 548.81 548.56 548.81 139.4K
10:01 548.79 548.91 548.79 548.91 213.6K
10:02 548.97 549.00 548.94 548.94 163.0K
10:03 548.94 548.96 548.92 548.92 98.3K
10:04 548.91 549.00 548.91 548.98 116.5K
10:05 548.99 548.99 548.84 548.84 98.1K
10:06 548.82 548.82 548.78 548.79 40.2K
10:07 548.73 548.73 548.65 548.67 96.8K
10:08 548.65 548.65 548.59 548.60 75.4K
10:09 548.62 548.62 548.47 548.47 78.6K
10:10 548.46 548.46 548.37 548.37 66.5K
10:11 548.36 548.36 548.33 548.33 114.5K
10:12 548.27 548.34 548.24 548.34 108.2K
10:13 548.34 548.37 548.34 548.37 76.7K
10:14 548.40 548.41 548.38 548.38 77.2K
10:15 548.34 548.38 548.29 548.38 80.4K
10:16 548.37 548.37 548.34 548.37 41.3K
10:17 548.31 548.31 548.29 548.31 58.3K
10:18 548.29 548.29 548.16 548.16 88.0K
10:19 548.14 548.14 547.96 547.96 113.4K
10:20 547.96 548.04 547.96 548.04 104.1K
10:21 548.01 548.04 548.01 548.01 58.7K
10:22 548.01 548.03 547.99 547.99 63.3K
10:23 548.01 548.01 547.98 547.98 69.0K
10:24 547.99 548.05 547.99 548.03 63.6K
10:25 548.04 548.14 548.04 548.14 48.7K
10:26 548.20 548.20 548.16 548.16 60.1K
10:27 548.21 548.21 548.14 548.14 56.9K
10:28 548.15 548.31 548.15 548.31 61.2K
10:29 548.31 548.36 548.31 548.34 56.3K
10:30 548.34 548.34 548.25 548.25 126.6K
10:31 548.24 548.24 548.18 548.20 55.1K
10:32 548.19 548.20 548.19 548.19 68.9K
10:33 548.21 548.21 548.18 548.18 67.2K
10:34 548.18 548.18 548.13 548.13 82.2K
10:35 548.15 548.18 548.09 548.10 64.4K
10:36 548.07 548.07 548.04 548.06 74.1K
10:37 548.09 548.12 548.09 548.10 45.3K
10:38 548.10 548.14 548.10 548.14 42.0K
10:39 548.13 548.13 548.04 548.04 58.1K
10:40 548.03 548.03 547.96 547.96 53.8K
10:41 548.01 548.17 548.01 548.17 82.6K
10:42 548.22 548.31 548.22 548.31 85.6K
10:43 548.32 548.43 548.31 548.43 81.7K
10:44 548.44 548.44 548.41 548.41 119.3K
10:45 548.39 548.39 548.28 548.28 62.1K
10:46 548.27 548.34 548.27 548.34 56.7K
10:47 548.31 548.38 548.31 548.37 77.9K
10:48 548.44 548.63 548.44 548.63 126.4K
10:49 548.59 548.59 548.51 548.51 152.1K
10:50 548.53 548.53 548.46 548.46 78.5K
10:51 548.40 548.45 548.40 548.44 70.0K
10:52 548.44 548.52 548.44 548.52 118.8K
10:53 548.55 548.55 548.53 548.55 64.8K
10:54 548.53 548.67 548.53 548.67 80.0K
10:55 548.66 548.66 548.60 548.62 70.2K
10:56 548.62 548.64 548.60 548.64 95.9K
10:57 548.66 548.73 548.66 548.69 150.3K
10:58 548.68 548.77 548.68 548.76 106.2K
10:59 548.77 548.79 548.75 548.79 73.9K
11:00 548.79 548.88 548.79 548.88 77.8K
11:01 548.92 549.00 548.92 549.00 95.7K
11:02 549.00 549.02 549.00 549.02 91.9K
11:03 549.03 549.08 549.03 549.08 110.6K
11:04 549.09 549.11 549.09 549.11 50.2K
11:05 549.10 549.16 549.09 549.15 70.3K
11:06 549.18 549.18 549.17 549.17 50.8K
11:07 549.14 549.28 549.14 549.28 83.1K
11:08 549.27 549.27 549.22 549.22 36.7K
11:09 549.23 549.28 549.23 549.26 58.7K
11:10 549.29 549.29 549.21 549.23 49.6K
11:11 549.26 549.26 549.12 549.12 90.7K
11:12 549.11 549.12 549.10 549.12 51.4K
11:13 549.13 549.13 549.05 549.05 56.6K
11:14 549.05 549.05 549.02 549.02 50.3K
11:15 549.04 549.04 548.91 548.91 119.5K
11:16 548.84 548.85 548.83 548.83 62.1K
11:17 548.84 548.86 548.83 548.85 52.6K
11:18 548.83 548.86 548.83 548.86 64.6K
11:19 548.90 548.90 548.86 548.86 102.2K
11:20 548.92 549.00 548.92 548.99 65.8K
11:21 548.98 549.05 548.98 549.05 34.2K
11:22 549.03 549.03 549.00 549.01 85.3K
11:23 548.95 548.97 548.94 548.94 127.2K
11:24 548.97 549.03 548.97 549.03 116.3K
11:25 549.02 549.02 549.00 549.00 41.6K
11:26 548.97 549.03 548.97 549.02 90.9K
11:27 549.03 549.07 549.03 549.07 60.9K
11:28 549.09 549.09 549.06 549.06 75.9K
11:29 549.06 549.09 548.99 548.99 91.6K
11:30 549.05 549.08 549.05 549.08 62.5K
11:31 549.18 549.20 549.17 549.17 50.3K
11:32 549.19 549.23 549.19 549.23 48.3K
11:33 549.25 549.25 549.23 549.24 44.5K
11:34 549.24 549.24 549.21 549.21 66.7K
11:35 549.21 549.21 549.19 549.20 49.5K
11:36 549.23 549.27 549.23 549.24 87.7K
11:37 549.22 549.22 549.21 549.21 60.3K
11:38 549.28 549.28 549.26 549.26 67.6K
11:39 549.22 549.23 549.17 549.17 73.0K
11:40 549.18 549.18 549.15 549.15 112.6K
11:41 549.13 549.13 548.99 548.99 89.4K
11:42 549.01 549.10 548.98 549.10 132.0K
11:43 549.10 549.29 549.10 549.29 102.6K
11:44 549.32 549.34 549.32 549.32 30.5K
11:45 549.33 549.37 549.33 549.37 47.3K
11:46 549.40 549.47 549.40 549.47 49.3K
11:47 549.47 549.58 549.47 549.55 60.7K
11:48 549.55 549.58 549.54 549.58 66.4K
11:49 549.59 549.60 549.58 549.60 39.3K
11:50 549.60 549.68 549.60 549.68 56.3K
11:51 549.68 549.73 549.68 549.73 45.9K
11:52 549.76 549.76 549.72 549.72 48.2K
11:53 549.71 549.71 549.69 549.69 29.4K
11:54 549.66 549.66 549.61 549.61 43.8K
11:55 549.58 549.58 549.51 549.51 39.4K
11:56 549.52 549.52 549.47 549.49 39.7K
11:57 549.50 549.50 549.44 549.45 83.9K
11:58 549.48 549.48 549.48 549.48 34.4K
11:59 549.47 549.48 549.47 549.48 48.1K
12:00 549.49 549.55 549.49 549.55 51.0K
12:01 549.56 549.56 549.54 549.54 29.8K
12:02 549.53 549.53 549.50 549.51 45.6K
12:03 549.49 549.49 549.45 549.45 33.2K
12:04 549.45 549.45 549.44 549.44 47.3K
12:05 549.42 549.42 549.40 549.42 38.8K
12:06 549.43 549.44 549.42 549.42 1,040.7K
12:07 549.42 549.42 549.39 549.39 30.9K
12:08 549.39 549.47 549.39 549.47 194.7K
12:09 549.48 549.48 549.41 549.41 33.3K
12:10 549.39 549.39 549.36 549.37 39.5K
12:11 549.34 549.34 549.27 549.27 65.4K
12:12 549.25 549.26 549.23 549.23 43.1K
12:13 549.23 549.23 549.15 549.15 61.9K
12:14 549.12 549.13 549.12 549.12 82.8K
12:15 549.11 549.11 549.09 549.09 85.0K
12:16 549.07 549.07 549.04 549.06 56.6K
12:17 549.08 549.08 549.06 549.06 34.0K
12:18 549.21 549.22 549.18 549.19 147.1K
12:19 549.22 549.22 549.22 549.22 39.8K
12:20 549.23 549.23 549.15 549.15 49.0K
12:21 549.12 549.18 549.12 549.18 40.1K
12:22 549.16 549.16 549.14 549.14 39.4K
12:23 549.16 549.16 549.14 549.14 46.5K
12:24 549.11 549.21 549.11 549.21 61.7K
12:25 549.21 549.21 549.17 549.18 33.5K
12:26 549.18 549.22 549.18 549.22 23.8K
12:27 549.22 549.23 549.20 549.23 139.8K
12:28 549.33 549.33 549.32 549.32 43.7K
12:29 549.31 549.31 549.26 549.26 45.8K
12:30 549.23 549.23 549.21 549.21 38.6K
12:31 549.19 549.22 549.19 549.22 39.7K
12:32 549.23 549.23 549.18 549.18 140.4K
12:33 549.16 549.19 549.16 549.19 34.3K
12:34 549.21 549.33 549.21 549.33 47.0K
12:35 549.48 549.48 549.45 549.45 118.5K
12:36 549.47 549.47 549.34 549.34 64.9K
12:37 549.35 549.38 549.35 549.38 27.3K
12:38 549.39 549.39 549.37 549.37 44.5K
12:39 549.36 549.36 549.31 549.31 49.1K
12:40 549.31 549.31 549.29 549.29 32.8K
12:41 549.27 549.28 549.26 549.28 50.6K
12:42 549.27 549.32 549.27 549.32 28.7K
12:43 549.33 549.49 549.33 549.49 70.7K
12:44 549.52 549.52 549.49 549.49 55.8K
12:45 549.48 549.52 549.48 549.52 30.4K
12:46 549.54 549.55 549.54 549.55 37.1K
12:47 549.55 549.60 549.55 549.60 32.1K
12:48 549.58 549.58 549.53 549.53 55.6K
12:49 549.56 549.58 549.56 549.58 42.8K
12:50 549.64 549.64 549.62 549.62 61.2K
12:51 549.62 549.63 549.61 549.63 39.4K
12:52 549.67 549.67 549.65 549.65 25.9K
12:53 549.62 549.65 549.62 549.65 48.8K
12:54 549.67 549.71 549.66 549.71 52.7K
12:55 549.71 549.74 549.71 549.74 41.1K
12:56 549.73 549.78 549.72 549.75 38.0K
12:57 549.75 549.77 549.74 549.76 22.8K
12:58 549.76 549.76 549.72 549.72 49.6K
12:59 549.74 549.82 549.74 549.82 63.6K
13:00 549.83 549.83 549.73 549.73 68.9K
13:01 549.75 549.76 549.74 549.74 28.2K
13:02 549.74 549.74 549.68 549.68 35.1K
13:03 549.71 549.75 549.71 549.75 35.3K
13:04 549.76 549.76 549.75 549.75 21.7K
13:05 549.73 549.76 549.73 549.76 82.4K
13:06 549.79 549.79 549.76 549.76 41.1K
13:07 549.74 549.75 549.65 549.65 40.1K
13:08 549.67 549.67 549.63 549.63 37.8K
13:09 549.64 549.65 549.62 549.62 27.7K
13:10 549.60 549.61 549.57 549.61 35.8K
13:11 549.61 549.68 549.61 549.68 42.1K
13:12 549.69 549.78 549.69 549.77 56.5K
13:13 549.74 549.78 549.74 549.77 40.7K
13:14 549.78 549.78 549.76 549.78 33.7K
13:15 549.77 549.77 549.77 549.77 23.4K
13:16 549.79 549.85 549.78 549.85 38.1K
13:17 549.87 549.88 549.87 549.87 42.8K
13:18 549.87 549.89 549.86 549.86 27.3K
13:19 549.86 549.90 549.86 549.90 73.8K
13:20 549.90 549.98 549.90 549.98 73.2K
13:21 550.01 550.04 550.01 550.04 87.6K
13:22 550.02 550.05 550.02 550.05 61.2K
13:23 550.08 550.11 550.08 550.11 55.9K
13:24 550.11 550.11 550.09 550.09 34.4K
13:25 550.08 550.08 550.06 550.07 29.8K
13:26 550.09 550.09 550.04 550.06 83.8K
13:27 550.06 550.08 550.04 550.08 23.5K
13:28 550.08 550.13 550.08 550.13 48.2K
13:29 550.14 550.16 550.12 550.12 28.1K
13:30 550.14 550.15 550.13 550.15 110.9K
13:31 550.14 550.15 550.14 550.15 36.7K
13:32 550.13 550.14 550.11 550.11 75.3K
13:33 550.12 550.14 550.11 550.14 70.0K
13:34 550.13 550.13 550.06 550.06 40.8K
13:35 550.07 550.08 550.07 550.07 101.7K
13:36 550.11 550.17 550.11 550.15 91.9K
13:37 550.15 550.20 550.15 550.20 79.1K
13:38 550.20 550.20 550.18 550.18 34.7K
13:39 550.17 550.19 550.13 550.19 55.7K
13:40 550.20 550.20 550.17 550.20 44.7K
13:41 550.18 550.23 550.18 550.23 45.4K
13:42 550.23 550.25 550.23 550.24 33.7K
13:43 550.23 550.23 550.20 550.20 29.7K
13:44 550.19 550.19 550.18 550.19 32.2K
13:45 550.18 550.18 550.16 550.16 35.9K
13:46 550.17 550.17 550.17 550.17 29.5K
13:47 550.17 550.21 550.16 550.21 26.1K
13:48 550.20 550.26 550.20 550.26 28.3K
13:49 550.27 550.27 550.25 550.25 28.4K
13:50 550.28 550.30 550.28 550.30 48.1K
13:51 550.31 550.31 550.29 550.30 57.7K
13:52 550.30 550.34 550.29 550.34 54.2K
13:53 550.34 550.46 550.34 550.46 59.3K
13:54 550.46 550.46 550.42 550.42 55.1K
13:55 550.43 550.44 550.41 550.41 62.5K
13:56 550.44 550.45 550.43 550.43 37.9K
13:57 550.47 550.47 550.44 550.45 52.8K
13:58 550.44 550.45 550.44 550.45 17.0K
13:59 550.44 550.44 550.39 550.39 35.7K
14:00 550.41 550.41 550.37 550.37 42.8K
14:01 550.36 550.36 550.35 550.35 55.7K
14:02 550.35 550.35 550.28 550.28 42.2K
14:03 550.28 550.28 550.24 550.27 70.9K
14:04 550.24 550.24 550.14 550.14 45.4K
14:05 550.12 550.15 550.09 550.15 68.0K
14:06 550.18 550.18 550.17 550.17 32.1K
14:07 550.17 550.21 550.17 550.21 59.0K
14:08 550.21 550.23 550.20 550.23 33.3K
14:09 550.24 550.24 550.22 550.22 34.3K
14:10 550.24 550.24 550.13 550.13 37.4K
14:11 550.13 550.13 550.09 550.11 33.7K
14:12 550.10 550.10 550.09 550.10 28.0K
14:13 550.12 550.12 550.11 550.11 26.0K
14:14 550.09 550.09 550.07 550.08 59.5K
14:15 550.07 550.09 550.07 550.09 35.1K
14:16 550.07 550.08 550.07 550.07 65.6K
14:17 550.08 550.08 549.98 549.98 53.2K
14:18 549.98 549.98 549.96 549.98 33.6K
14:19 549.97 550.07 549.97 550.07 53.3K
14:20 550.09 550.12 550.09 550.10 33.2K
14:21 550.13 550.14 550.12 550.14 40.3K
14:22 550.12 550.12 550.11 550.11 35.5K
14:23 550.11 550.12 550.10 550.10 55.2K
14:24 550.09 550.10 550.07 550.10 43.4K
14:25 550.14 550.20 550.14 550.19 70.2K
14:26 550.21 550.21 550.19 550.19 42.5K
14:27 550.18 550.19 550.17 550.17 45.6K
14:28 550.17 550.18 550.13 550.13 52.4K
14:29 550.11 550.11 550.10 550.10 41.2K
14:30 550.12 550.15 550.12 550.14 53.4K
14:31 550.14 550.14 550.10 550.10 47.9K
14:32 550.09 550.10 550.09 550.09 51.9K
14:33 550.11 550.11 550.05 550.06 35.3K
14:34 550.04 550.04 550.01 550.01 27.9K
14:35 550.04 550.20 550.04 550.20 122.5K
14:36 550.22 550.26 550.22 550.26 69.2K
14:37 550.33 550.36 550.33 550.36 39.9K
14:38 550.38 550.40 550.38 550.38 50.4K
14:39 550.37 550.38 550.35 550.35 39.3K
14:40 550.37 550.39 550.35 550.36 33.3K
14:41 550.37 550.38 550.36 550.36 27.8K
14:42 550.36 550.38 550.36 550.38 28.0K
14:43 550.35 550.44 550.35 550.44 80.3K
14:44 550.45 550.45 550.42 550.44 33.3K
14:45 550.43 550.50 550.43 550.49 60.0K
14:46 550.50 550.52 550.49 550.50 44.7K
14:47 550.49 550.49 550.47 550.47 26.4K
14:48 550.48 550.49 550.48 550.49 39.8K
14:49 550.50 550.50 550.49 550.49 43.0K
14:50 550.48 550.48 550.44 550.44 33.7K
14:51 550.45 550.45 550.39 550.39 43.3K
14:52 550.36 550.44 550.36 550.44 48.4K
14:53 550.37 550.37 550.33 550.33 42.3K
14:54 550.34 550.36 550.34 550.36 37.2K
14:55 550.33 550.35 550.33 550.35 50.8K
14:56 550.33 550.33 550.30 550.30 25.6K
14:57 550.31 550.32 550.30 550.32 31.4K
14:58 550.31 550.31 550.28 550.30 44.0K
14:59 550.27 550.27 550.23 550.24 69.7K
15:00 550.23 550.25 550.23 550.25 39.9K
15:01 550.28 550.28 550.25 550.25 57.1K
15:02 550.23 550.26 550.23 550.23 60.7K
15:03 550.23 550.23 550.19 550.20 38.4K
15:04 550.19 550.22 550.19 550.19 43.2K
15:05 550.21 550.36 550.21 550.36 87.7K
15:06 550.42 550.42 550.40 550.40 67.1K
15:07 550.39 550.41 550.39 550.41 53.2K
15:08 550.40 550.40 550.38 550.38 60.8K
15:09 550.35 550.36 550.34 550.34 45.9K
15:10 550.36 550.36 550.34 550.34 56.4K
15:11 550.31 550.31 550.29 550.29 81.0K
15:12 550.28 550.30 550.28 550.30 81.7K
15:13 550.31 550.42 550.31 550.42 71.9K
15:14 550.42 550.53 550.40 550.53 88.1K
15:15 550.52 550.52 550.50 550.50 54.3K
15:16 550.48 550.48 550.44 550.44 48.2K
15:17 550.43 550.43 550.39 550.39 104.7K
15:18 550.38 550.38 550.33 550.34 53.7K
15:19 550.30 550.34 550.29 550.34 72.6K
15:20 550.33 550.33 550.31 550.31 62.2K
15:21 550.33 550.39 550.33 550.39 73.6K
15:22 550.38 550.41 550.38 550.39 38.6K
15:23 550.39 550.44 550.38 550.43 99.2K
15:24 550.42 550.42 550.31 550.31 76.1K
15:25 550.32 550.32 550.27 550.27 39.9K
15:26 550.26 550.26 550.19 550.19 40.5K
15:27 550.20 550.23 550.20 550.21 64.1K
15:28 550.21 550.21 550.12 550.12 86.9K
15:29 550.07 550.07 550.03 550.04 74.9K
15:30 550.01 550.11 550.01 550.11 84.2K
15:31 550.12 550.13 550.12 550.13 75.6K
15:32 550.14 550.19 550.14 550.17 88.9K
15:33 550.15 550.15 550.12 550.15 66.6K
15:34 550.12 550.22 550.12 550.22 98.0K
15:35 550.20 550.22 550.19 550.22 59.9K
15:36 550.18 550.20 550.16 550.16 76.1K
15:37 550.09 550.09 550.06 550.06 124.3K
15:38 550.10 550.12 550.10 550.11 103.6K
15:39 550.08 550.08 550.06 550.06 101.4K
15:40 550.04 550.09 550.04 550.09 100.9K
15:41 550.06 550.06 550.01 550.02 109.8K
15:42 549.99 549.99 549.94 549.94 122.0K
15:43 549.92 549.93 549.88 549.88 78.8K
15:44 549.87 549.87 549.81 549.82 121.3K
15:45 549.80 549.80 549.79 549.80 111.4K
15:46 549.79 549.79 549.71 549.71 88.1K
15:47 549.72 549.72 549.68 549.68 83.3K
15:48 549.67 549.67 549.63 549.63 121.7K
15:49 549.66 549.67 549.63 549.67 130.4K
15:50 549.62 549.62 549.57 549.57 511.9K
15:51 549.61 549.66 549.59 549.59 211.8K
15:52 549.59 549.60 549.58 549.60 210.7K
15:53 549.60 549.60 549.54 549.55 169.9K
15:54 549.56 549.57 549.53 549.56 295.7K
15:55 549.55 549.60 549.55 549.58 366.3K
15:56 549.59 549.65 549.57 549.60 448.0K
15:57 549.67 549.67 549.65 549.65 314.7K
15:58 549.65 549.75 549.65 549.75 349.1K
15:59 549.77 549.93 549.77 549.93 683.4K
16:00 549.80 549.80 549.80 549.80 16,562.0K
16:01 549.80 549.80 549.80 549.80 74.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし