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
09:30 550.72 550.72 550.42 550.42 655.0K
09:31 550.55 550.55 550.47 550.47 103.8K
09:32 550.37 550.46 550.37 550.44 77.6K
09:33 550.38 550.38 550.34 550.35 94.0K
09:34 550.46 550.55 550.46 550.50 104.9K
09:35 550.55 550.57 550.49 550.57 91.5K
09:36 550.61 550.61 550.54 550.58 61.0K
09:37 550.57 550.57 550.34 550.34 68.0K
09:38 550.35 550.35 550.06 550.06 73.0K
09:39 549.95 549.97 549.93 549.97 36.7K
09:40 549.96 549.96 549.69 549.69 86.1K
09:41 549.59 549.68 549.58 549.68 93.0K
09:42 549.71 549.98 549.71 549.98 80.9K
09:43 550.01 550.10 550.01 550.09 48.3K
09:44 550.08 550.08 549.92 549.92 121.8K
09:45 549.86 550.03 549.86 550.01 95.2K
09:46 549.99 550.03 549.90 550.03 66.5K
09:47 550.05 550.16 550.01 550.16 70.2K
09:48 550.15 550.15 550.07 550.07 64.5K
09:49 550.04 550.04 549.92 549.92 51.6K
09:50 549.94 550.00 549.92 549.92 67.6K
09:51 549.95 550.07 549.95 550.07 74.7K
09:52 550.01 550.04 550.01 550.03 49.3K
09:53 549.98 550.00 549.94 549.94 72.9K
09:54 549.94 549.98 549.94 549.96 42.4K
09:55 549.99 550.01 549.97 549.98 54.0K
09:56 550.06 550.14 550.06 550.14 66.9K
09:57 550.18 550.34 550.17 550.34 75.2K
09:58 550.34 550.37 550.30 550.33 43.7K
09:59 550.33 550.49 550.33 550.49 150.5K
10:00 550.48 550.50 550.45 550.45 155.7K
10:01 550.47 550.56 550.47 550.56 74.3K
10:02 550.50 550.50 550.45 550.45 97.6K
10:03 550.37 550.40 550.36 550.40 53.1K
10:04 550.42 550.45 550.41 550.45 50.3K
10:05 550.48 550.49 550.47 550.47 47.5K
10:06 550.44 550.45 550.41 550.45 73.0K
10:07 550.42 550.42 550.41 550.42 107.9K
10:08 550.46 550.55 550.46 550.55 183.5K
10:09 550.53 550.53 550.46 550.50 80.4K
10:10 550.52 550.57 550.52 550.56 65.6K
10:11 550.56 550.65 550.56 550.65 65.8K
10:12 550.66 550.71 550.66 550.71 58.7K
10:13 550.69 550.71 550.69 550.71 46.0K
10:14 550.74 550.80 550.74 550.80 45.1K
10:15 550.79 550.82 550.79 550.79 74.2K
10:16 550.78 550.78 550.74 550.78 78.0K
10:17 550.79 550.79 550.70 550.70 54.2K
10:18 550.69 550.69 550.65 550.65 77.4K
10:19 550.67 550.67 550.58 550.58 51.3K
10:20 550.52 550.52 550.44 550.44 45.7K
10:21 550.43 550.43 550.32 550.32 82.9K
10:22 550.31 550.34 550.29 550.29 43.3K
10:23 550.28 550.28 550.26 550.26 39.2K
10:24 550.22 550.22 550.05 550.05 93.7K
10:25 550.04 550.05 550.02 550.02 36.0K
10:26 550.03 550.03 550.00 550.00 77.9K
10:27 549.98 549.99 549.95 549.95 58.3K
10:28 549.95 549.95 549.82 549.82 43.9K
10:29 549.88 549.91 549.87 549.91 44.3K
10:30 549.95 550.07 549.95 550.07 86.8K
10:31 550.08 550.09 550.04 550.04 56.5K
10:32 550.04 550.04 550.03 550.04 41.4K
10:33 550.03 550.08 550.03 550.08 53.4K
10:34 550.10 550.10 550.07 550.07 53.7K
10:35 550.04 550.04 549.99 550.00 60.7K
10:36 549.99 550.07 549.99 550.07 32.6K
10:37 550.06 550.10 550.06 550.09 54.9K
10:38 550.08 550.08 550.06 550.06 67.9K
10:39 550.07 550.09 550.07 550.08 44.4K
10:40 550.08 550.15 550.08 550.15 54.8K
10:41 550.14 550.20 550.14 550.20 46.4K
10:42 550.22 550.22 550.19 550.19 69.1K
10:43 550.20 550.20 550.17 550.19 46.2K
10:44 550.21 550.27 550.21 550.27 63.1K
10:45 550.33 550.49 550.33 550.49 79.7K
10:46 550.53 550.65 550.53 550.65 117.2K
10:47 550.72 550.88 550.72 550.88 132.6K
10:48 550.90 550.98 550.90 550.98 45.9K
10:49 551.04 551.05 550.95 550.95 54.1K
10:50 550.96 550.97 550.94 550.94 33.7K
10:51 551.01 551.03 550.99 550.99 67.7K
10:52 551.02 551.15 551.02 551.14 68.3K
10:53 551.16 551.19 551.15 551.15 35.5K
10:54 551.12 551.15 551.12 551.12 63.1K
10:55 551.12 551.12 551.10 551.11 68.5K
10:56 551.11 551.15 551.11 551.15 50.4K
10:57 551.13 551.14 551.11 551.11 59.4K
10:58 551.10 551.10 551.05 551.09 59.3K
10:59 551.09 551.09 551.03 551.05 63.1K
11:00 551.05 551.07 551.03 551.03 28.0K
11:01 551.06 551.09 551.06 551.09 31.4K
11:02 551.13 551.19 551.13 551.19 85.3K
11:03 551.21 551.25 551.21 551.25 57.6K
11:04 551.24 551.30 551.24 551.30 123.9K
11:05 551.32 551.33 551.32 551.33 56.1K
11:06 551.31 551.40 551.31 551.40 64.0K
11:07 551.40 551.42 551.38 551.38 130.8K
11:08 551.41 551.46 551.41 551.46 38.0K
11:09 551.46 551.54 551.46 551.54 82.7K
11:10 551.55 551.55 551.52 551.55 57.2K
11:11 551.54 551.59 551.54 551.59 89.1K
11:12 551.61 551.61 551.59 551.60 54.5K
11:13 551.59 551.59 551.57 551.59 64.3K
11:14 551.59 551.62 551.59 551.62 33.4K
11:15 551.63 551.66 551.63 551.66 69.9K
11:16 551.66 551.70 551.66 551.70 90.3K
11:17 551.70 551.72 551.69 551.72 97.0K
11:18 551.74 551.81 551.74 551.81 78.2K
11:19 551.88 551.90 551.88 551.89 108.0K
11:20 551.85 551.85 551.73 551.73 123.2K
11:21 551.71 551.77 551.71 551.77 110.1K
11:22 551.76 551.79 551.75 551.78 47.4K
11:23 551.80 551.80 551.80 551.80 179.5K
11:24 551.81 551.81 551.72 551.74 99.0K
11:25 551.72 551.74 551.72 551.72 68.6K
11:26 551.61 551.61 551.48 551.48 57.3K
11:27 551.44 551.44 551.36 551.36 78.1K
11:28 551.38 551.40 551.38 551.39 40.6K
11:29 551.38 551.38 551.32 551.32 121.9K
11:30 551.33 551.33 551.28 551.28 64.9K
11:31 551.30 551.30 551.27 551.28 54.9K
11:32 551.29 551.42 551.29 551.42 55.9K
11:33 551.48 551.52 551.48 551.51 73.1K
11:34 551.51 551.54 551.51 551.54 68.8K
11:35 551.54 551.54 551.44 551.44 70.3K
11:36 551.44 551.44 551.41 551.42 52.4K
11:37 551.40 551.43 551.39 551.39 75.9K
11:38 551.36 551.36 551.32 551.32 58.0K
11:39 551.33 551.33 551.30 551.30 42.5K
11:40 551.30 551.38 551.29 551.38 66.6K
11:41 551.40 551.47 551.40 551.47 87.4K
11:42 551.49 551.53 551.49 551.51 45.4K
11:43 551.53 551.58 551.53 551.58 48.3K
11:44 551.62 551.69 551.62 551.69 37.1K
11:45 551.70 551.70 551.64 551.64 75.4K
11:46 551.65 551.68 551.65 551.68 27.9K
11:47 551.73 551.79 551.73 551.79 51.7K
11:48 551.82 551.88 551.82 551.87 35.6K
11:49 551.88 552.00 551.88 552.00 57.8K
11:50 551.98 551.98 551.94 551.98 66.9K
11:51 551.99 551.99 551.98 551.98 36.9K
11:52 551.97 551.97 551.96 551.96 25.9K
11:53 551.96 551.99 551.95 551.99 25.9K
11:54 551.99 552.02 551.99 552.02 32.9K
11:55 552.01 552.01 551.96 551.96 44.5K
11:56 551.94 551.94 551.87 551.88 89.1K
11:57 551.86 551.86 551.85 551.85 30.6K
11:58 551.87 551.92 551.87 551.91 59.0K
11:59 551.92 551.97 551.92 551.97 37.1K
12:00 551.98 551.98 551.96 551.97 36.0K
12:01 551.94 551.94 551.82 551.82 72.4K
12:02 551.80 551.81 551.75 551.75 41.2K
12:03 551.71 551.71 551.70 551.70 35.1K
12:04 551.68 551.71 551.68 551.71 35.4K
12:05 551.71 551.76 551.71 551.76 60.4K
12:06 551.76 551.76 551.60 551.60 38.4K
12:07 551.56 551.57 551.56 551.57 25.7K
12:08 551.57 551.59 551.56 551.59 43.1K
12:09 551.61 551.61 551.59 551.59 31.5K
12:10 551.60 551.61 551.60 551.60 23.2K
12:11 551.61 551.61 551.56 551.56 35.8K
12:12 551.52 551.52 551.45 551.45 92.9K
12:13 551.44 551.48 551.41 551.48 38.2K
12:14 551.48 551.48 551.45 551.47 35.1K
12:15 551.48 551.56 551.48 551.56 51.0K
12:16 551.53 551.61 551.53 551.61 99.6K
12:17 551.63 551.66 551.61 551.66 34.7K
12:18 551.65 551.66 551.65 551.65 47.1K
12:19 551.67 551.68 551.67 551.67 19.4K
12:20 551.66 551.69 551.66 551.69 46.3K
12:21 551.69 551.76 551.69 551.76 43.3K
12:22 551.78 551.84 551.78 551.82 67.0K
12:23 551.86 551.86 551.83 551.83 25.0K
12:24 551.84 551.86 551.84 551.86 24.1K
12:25 551.84 551.85 551.84 551.85 42.2K
12:26 551.83 551.85 551.83 551.84 30.3K
12:27 551.85 551.85 551.79 551.79 41.2K
12:28 551.78 551.78 551.66 551.66 42.6K
12:29 551.66 551.69 551.66 551.69 24.4K
12:30 551.68 551.68 551.62 551.62 38.4K
12:31 551.62 551.62 551.60 551.62 19.3K
12:32 551.68 551.71 551.68 551.71 35.4K
12:33 551.73 551.76 551.73 551.76 41.8K
12:34 551.77 551.79 551.77 551.77 41.1K
12:35 551.77 551.77 551.68 551.68 49.9K
12:36 551.66 551.67 551.64 551.64 27.4K
12:37 551.64 551.66 551.64 551.66 23.8K
12:38 551.68 551.70 551.65 551.70 41.1K
12:39 551.69 551.70 551.69 551.69 52.7K
12:40 551.65 551.68 551.65 551.68 22.4K
12:41 551.66 551.68 551.64 551.64 49.3K
12:42 551.63 551.66 551.63 551.65 37.2K
12:43 551.64 551.64 551.61 551.62 26.5K
12:44 551.62 551.64 551.57 551.57 26.2K
12:45 551.57 551.61 551.57 551.61 29.5K
12:46 551.62 551.63 551.61 551.61 246.2K
12:47 551.61 551.63 551.60 551.63 37.6K
12:48 551.62 551.62 551.58 551.58 18.8K
12:49 551.58 551.58 551.57 551.57 31.5K
12:50 551.58 551.62 551.58 551.62 36.6K
12:51 551.62 551.62 551.61 551.62 36.9K
12:52 551.64 551.64 551.62 551.62 35.2K
12:53 551.63 551.67 551.63 551.67 77.5K
12:54 551.73 551.74 551.73 551.73 56.4K
12:55 551.74 551.74 551.67 551.67 54.7K
12:56 551.69 551.72 551.69 551.72 18.9K
12:57 551.74 551.82 551.74 551.82 51.4K
12:58 551.82 551.84 551.82 551.82 38.6K
12:59 551.84 551.85 551.84 551.85 32.8K
13:00 551.86 551.91 551.86 551.91 43.0K
13:01 551.91 551.93 551.91 551.93 23.0K
13:02 551.92 551.93 551.87 551.87 74.2K
13:03 551.88 551.92 551.88 551.90 34.5K
13:04 551.92 551.92 551.89 551.91 53.1K
13:05 551.92 551.96 551.92 551.96 27.2K
13:06 551.95 552.00 551.95 552.00 46.2K
13:07 551.99 552.06 551.99 552.06 32.2K
13:08 552.06 552.13 552.06 552.13 37.0K
13:09 552.16 552.19 552.16 552.19 37.0K
13:10 552.19 552.22 552.19 552.21 59.9K
13:11 552.28 552.35 552.28 552.34 83.0K
13:12 552.36 552.37 552.36 552.37 44.6K
13:13 552.37 552.37 552.31 552.31 45.1K
13:14 552.32 552.35 552.32 552.35 57.1K
13:15 552.34 552.36 552.34 552.35 58.6K
13:16 552.37 552.37 552.36 552.36 21.4K
13:17 552.37 552.37 552.37 552.37 64.1K
13:18 552.36 552.39 552.36 552.39 38.0K
13:19 552.39 552.40 552.38 552.38 55.8K
13:20 552.38 552.42 552.38 552.42 217.5K
13:21 552.41 552.42 552.40 552.40 57.8K
13:22 552.39 552.39 552.27 552.27 47.2K
13:23 552.29 552.29 552.24 552.24 76.2K
13:24 552.22 552.22 552.16 552.17 38.6K
13:25 552.19 552.21 552.18 552.21 58.3K
13:26 552.22 552.26 552.21 552.26 36.9K
13:27 552.27 552.29 552.27 552.29 46.9K
13:28 552.30 552.36 552.30 552.35 38.8K
13:29 552.35 552.35 552.34 552.34 54.4K
13:30 552.31 552.36 552.31 552.36 42.1K
13:31 552.37 552.38 552.35 552.35 30.6K
13:32 552.34 552.35 552.34 552.35 45.9K
13:33 552.36 552.41 552.36 552.40 28.9K
13:34 552.39 552.51 552.39 552.51 216.3K
13:35 552.49 552.49 552.47 552.48 56.7K
13:36 552.48 552.49 552.48 552.49 39.8K
13:37 552.49 552.53 552.49 552.51 45.6K
13:38 552.52 552.53 552.51 552.51 47.6K
13:39 552.51 552.51 552.49 552.49 39.2K
13:40 552.48 552.53 552.48 552.52 58.0K
13:41 552.50 552.50 552.49 552.49 40.8K
13:42 552.48 552.49 552.47 552.49 34.7K
13:43 552.48 552.48 552.47 552.48 47.9K
13:44 552.49 552.49 552.46 552.46 40.1K
13:45 552.44 552.50 552.43 552.50 90.6K
13:46 552.54 552.55 552.54 552.55 70.8K
13:47 552.54 552.55 552.53 552.54 57.8K
13:48 552.53 552.55 552.53 552.55 49.6K
13:49 552.57 552.59 552.55 552.55 50.3K
13:50 552.53 552.56 552.53 552.56 42.4K
13:51 552.57 552.58 552.56 552.57 28.6K
13:52 552.58 552.58 552.57 552.58 44.8K
13:53 552.55 552.57 552.55 552.57 81.5K
13:54 552.56 552.57 552.55 552.57 71.9K
13:55 552.57 552.59 552.57 552.59 52.0K
13:56 552.56 552.56 552.53 552.53 67.2K
13:57 552.53 552.59 552.53 552.59 71.7K
13:58 552.61 552.61 552.59 552.59 52.8K
13:59 552.61 552.62 552.61 552.62 31.3K
14:00 552.65 552.65 552.61 552.61 54.5K
14:01 552.59 552.61 552.58 552.58 36.3K
14:02 552.59 552.59 552.56 552.56 66.5K
14:03 552.53 552.53 552.44 552.44 52.0K
14:04 552.44 552.49 552.44 552.47 40.3K
14:05 552.47 552.48 552.47 552.47 34.9K
14:06 552.48 552.55 552.48 552.55 78.0K
14:07 552.52 552.57 552.51 552.57 77.5K
14:08 552.62 552.62 552.59 552.59 40.0K
14:09 552.57 552.58 552.56 552.56 36.0K
14:10 552.55 552.56 552.55 552.55 62.1K
14:11 552.54 552.56 552.54 552.55 57.8K
14:12 552.57 552.57 552.52 552.52 31.6K
14:13 552.54 552.57 552.54 552.56 42.4K
14:14 552.57 552.57 552.50 552.50 35.5K
14:15 552.50 552.50 552.41 552.41 57.0K
14:16 552.42 552.49 552.42 552.49 53.5K
14:17 552.45 552.48 552.44 552.48 59.5K
14:18 552.46 552.49 552.46 552.49 31.2K
14:19 552.51 552.56 552.49 552.56 151.8K
14:20 552.57 552.60 552.57 552.58 25.7K
14:21 552.59 552.62 552.59 552.62 73.8K
14:22 552.65 552.69 552.65 552.69 68.7K
14:23 552.69 552.70 552.69 552.70 27.8K
14:24 552.69 552.69 552.65 552.65 59.2K
14:25 552.67 552.67 552.63 552.63 73.5K
14:26 552.64 552.64 552.64 552.64 33.7K
14:27 552.64 552.66 552.63 552.63 39.6K
14:28 552.64 552.64 552.61 552.61 29.2K
14:29 552.62 552.62 552.62 552.62 37.7K
14:30 552.62 552.62 552.61 552.61 106.3K
14:31 552.61 552.65 552.61 552.65 30.2K
14:32 552.63 552.64 552.63 552.63 48.3K
14:33 552.60 552.60 552.57 552.57 46.1K
14:34 552.57 552.57 552.57 552.57 40.8K
14:35 552.61 552.61 552.59 552.59 66.2K
14:36 552.61 552.61 552.55 552.56 45.8K
14:37 552.55 552.55 552.50 552.50 57.7K
14:38 552.52 552.52 552.50 552.50 34.3K
14:39 552.50 552.50 552.49 552.50 46.3K
14:40 552.50 552.54 552.50 552.54 61.7K
14:41 552.52 552.52 552.49 552.49 36.8K
14:42 552.48 552.48 552.47 552.47 24.1K
14:43 552.46 552.51 552.46 552.51 28.0K
14:44 552.51 552.52 552.50 552.50 19.7K
14:45 552.51 552.51 552.50 552.51 22.6K
14:46 552.51 552.54 552.50 552.54 43.8K
14:47 552.55 552.60 552.55 552.60 31.5K
14:48 552.61 552.63 552.61 552.62 51.2K
14:49 552.59 552.60 552.59 552.59 34.7K
14:50 552.59 552.61 552.59 552.61 29.6K
14:51 552.62 552.62 552.57 552.57 52.7K
14:52 552.56 552.56 552.52 552.52 40.5K
14:53 552.53 552.59 552.53 552.59 40.3K
14:54 552.59 552.59 552.56 552.56 19.1K
14:55 552.55 552.55 552.53 552.54 79.8K
14:56 552.56 552.61 552.56 552.60 82.6K
14:57 552.62 552.62 552.60 552.61 80.2K
14:58 552.57 552.57 552.54 552.54 37.5K
14:59 552.52 552.54 552.52 552.53 49.1K
15:00 552.52 552.52 552.49 552.51 58.8K
15:01 552.48 552.48 552.47 552.48 32.2K
15:02 552.48 552.48 552.46 552.46 65.6K
15:03 552.45 552.49 552.45 552.46 77.7K
15:04 552.45 552.45 552.41 552.41 47.3K
15:05 552.43 552.43 552.39 552.39 68.3K
15:06 552.36 552.36 552.34 552.35 49.6K
15:07 552.34 552.34 552.32 552.32 57.7K
15:08 552.37 552.38 552.35 552.35 58.2K
15:09 552.35 552.36 552.33 552.33 54.4K
15:10 552.39 552.42 552.39 552.40 75.9K
15:11 552.41 552.43 552.41 552.41 99.6K
15:12 552.40 552.43 552.40 552.43 50.0K
15:13 552.42 552.44 552.40 552.40 103.6K
15:14 552.40 552.40 552.39 552.40 70.9K
15:15 552.41 552.46 552.41 552.46 152.1K
15:16 552.46 552.49 552.46 552.49 95.7K
15:17 552.49 552.50 552.49 552.50 88.5K
15:18 552.53 552.60 552.53 552.60 99.1K
15:19 552.62 552.71 552.62 552.71 165.1K
15:20 552.72 552.73 552.71 552.71 60.9K
15:21 552.71 552.71 552.68 552.68 138.7K
15:22 552.68 552.68 552.65 552.65 71.0K
15:23 552.66 552.67 552.66 552.67 71.6K
15:24 552.65 552.66 552.63 552.63 71.2K
15:25 552.60 552.61 552.60 552.60 85.2K
15:26 552.57 552.60 552.52 552.52 88.7K
15:27 552.51 552.51 552.35 552.35 146.1K
15:28 552.34 552.34 552.27 552.28 122.5K
15:29 552.29 552.29 552.21 552.21 77.8K
15:30 552.19 552.19 552.10 552.10 113.3K
15:31 552.10 552.13 552.09 552.11 93.8K
15:32 552.11 552.17 552.11 552.17 95.4K
15:33 552.19 552.29 552.19 552.29 126.6K
15:34 552.26 552.31 552.26 552.31 90.5K
15:35 552.31 552.35 552.31 552.34 111.5K
15:36 552.34 552.38 552.34 552.38 101.1K
15:37 552.39 552.43 552.39 552.43 111.8K
15:38 552.45 552.45 552.34 552.34 98.2K
15:39 552.26 552.26 552.25 552.25 105.0K
15:40 552.22 552.22 552.21 552.21 126.8K
15:41 552.22 552.22 552.18 552.18 126.2K
15:42 552.13 552.13 552.10 552.10 95.7K
15:43 552.09 552.10 552.07 552.10 115.8K
15:44 552.14 552.24 552.14 552.24 120.7K
15:45 552.23 552.29 552.23 552.29 124.1K
15:46 552.29 552.34 552.29 552.34 119.2K
15:47 552.35 552.39 552.35 552.36 108.2K
15:48 552.37 552.41 552.37 552.38 155.5K
15:49 552.35 552.40 552.34 552.38 229.5K
15:50 552.49 552.49 552.38 552.38 503.2K
15:51 552.35 552.35 552.29 552.29 192.8K
15:52 552.31 552.41 552.31 552.41 182.6K
15:53 552.40 552.51 552.40 552.51 269.8K
15:54 552.52 552.52 552.47 552.51 327.3K
15:55 552.54 552.57 552.54 552.57 522.0K
15:56 552.69 552.72 552.69 552.72 496.9K
15:57 552.74 552.74 552.72 552.72 392.4K
15:58 552.73 552.75 552.71 552.71 459.1K
15:59 552.73 552.81 552.73 552.77 879.8K
16:00 552.83 552.83 552.82 552.82 18,763.3K
16:01 552.82 552.82 552.82 552.82 101.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし