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
09:30 553.71 554.08 553.71 553.94 2,371.8K
09:31 553.93 554.00 553.92 553.92 43.0K
09:32 553.89 553.99 553.88 553.99 52.9K
09:33 554.01 554.01 553.82 553.85 55.9K
09:34 553.92 554.06 553.92 554.06 90.5K
09:35 554.21 554.21 554.17 554.19 74.6K
09:36 554.36 554.66 554.36 554.66 75.1K
09:37 554.61 554.61 554.55 554.57 49.9K
09:38 554.54 554.65 554.54 554.65 69.3K
09:39 554.65 554.75 554.65 554.75 44.3K
09:40 554.80 554.89 554.76 554.89 74.6K
09:41 554.87 554.89 554.82 554.89 78.2K
09:42 554.95 555.06 554.95 555.06 185.4K
09:43 555.03 555.30 555.03 555.30 57.0K
09:44 555.30 555.43 555.29 555.43 96.3K
09:45 555.36 555.36 555.29 555.29 115.8K
09:46 555.30 555.38 555.30 555.33 116.9K
09:47 555.31 555.36 555.30 555.30 73.2K
09:48 555.29 555.34 555.29 555.32 209.3K
09:49 555.35 555.44 555.35 555.44 63.4K
09:50 555.51 555.56 555.48 555.48 143.2K
09:51 555.51 555.78 555.51 555.78 145.2K
09:52 555.75 555.80 555.75 555.80 135.3K
09:53 555.80 555.91 555.77 555.91 57.1K
09:54 555.92 555.92 555.84 555.89 52.5K
09:55 555.90 555.91 555.90 555.91 50.2K
09:56 555.89 555.90 555.88 555.88 71.8K
09:57 555.84 555.89 555.84 555.84 55.8K
09:58 555.83 555.91 555.83 555.91 40.5K
09:59 555.95 555.99 555.94 555.99 60.3K
10:00 556.08 556.20 556.08 556.19 94.7K
10:01 556.16 556.24 556.16 556.24 48.6K
10:02 556.23 556.41 556.23 556.41 65.8K
10:03 556.38 556.38 556.33 556.33 72.9K
10:04 556.31 556.47 556.31 556.43 71.3K
10:05 556.42 556.42 556.35 556.35 52.1K
10:06 556.32 556.37 556.32 556.37 36.3K
10:07 556.39 556.39 556.37 556.38 61.0K
10:08 556.33 556.33 556.31 556.31 78.0K
10:09 556.28 556.28 556.21 556.21 43.3K
10:10 556.24 556.26 556.23 556.26 48.3K
10:11 556.20 556.20 556.11 556.12 43.1K
10:12 556.15 556.15 556.10 556.10 40.0K
10:13 556.10 556.13 556.07 556.07 48.7K
10:14 556.01 556.03 556.00 556.03 62.0K
10:15 556.07 556.12 556.07 556.12 51.1K
10:16 556.09 556.10 556.08 556.10 57.4K
10:17 556.11 556.11 556.08 556.08 69.7K
10:18 556.05 556.05 555.92 555.92 47.2K
10:19 555.91 555.91 555.87 555.87 37.5K
10:20 555.89 555.91 555.88 555.88 58.8K
10:21 555.88 555.88 555.84 555.86 42.9K
10:22 555.87 555.92 555.87 555.91 61.0K
10:23 555.92 555.92 555.91 555.91 34.1K
10:24 555.92 555.92 555.88 555.89 47.6K
10:25 555.88 555.88 555.83 555.83 36.0K
10:26 555.90 556.00 555.90 556.00 62.5K
10:27 556.05 556.19 556.05 556.19 78.4K
10:28 556.20 556.24 556.19 556.24 98.8K
10:29 556.25 556.30 556.25 556.30 68.8K
10:30 556.32 556.35 556.32 556.35 51.4K
10:31 556.37 556.44 556.37 556.44 92.3K
10:32 556.42 556.49 556.42 556.49 80.3K
10:33 556.47 556.47 556.43 556.43 48.9K
10:34 556.41 556.42 556.40 556.42 77.9K
10:35 556.42 556.43 556.40 556.40 58.6K
10:36 556.43 556.60 556.43 556.60 71.1K
10:37 556.59 556.72 556.59 556.72 89.8K
10:38 556.73 556.75 556.72 556.75 38.7K
10:39 556.75 556.82 556.74 556.82 129.7K
10:40 556.77 556.77 556.65 556.66 66.6K
10:41 556.66 556.66 556.63 556.63 49.2K
10:42 556.63 556.69 556.63 556.69 62.4K
10:43 556.72 556.81 556.72 556.81 58.5K
10:44 556.81 556.87 556.81 556.87 72.2K
10:45 556.83 556.83 556.79 556.79 75.4K
10:46 556.78 556.82 556.74 556.74 58.2K
10:47 556.72 556.74 556.72 556.73 48.8K
10:48 556.73 556.73 556.63 556.65 55.6K
10:49 556.64 556.64 556.48 556.48 77.2K
10:50 556.47 556.47 556.45 556.45 46.9K
10:51 556.43 556.43 556.42 556.42 54.8K
10:52 556.42 556.42 556.36 556.36 50.0K
10:53 556.41 556.46 556.40 556.46 63.9K
10:54 556.44 556.46 556.44 556.45 46.3K
10:55 556.45 556.45 556.43 556.43 37.1K
10:56 556.43 556.43 556.39 556.39 31.0K
10:57 556.36 556.36 556.31 556.31 32.3K
10:58 556.28 556.28 556.17 556.17 44.1K
10:59 556.18 556.19 556.16 556.19 54.7K
11:00 556.17 556.17 556.01 556.01 42.9K
11:01 555.98 555.98 555.88 555.88 76.3K
11:02 555.85 555.93 555.85 555.93 65.1K
11:03 555.96 555.99 555.96 555.99 50.0K
11:04 556.00 556.08 556.00 556.08 52.0K
11:05 556.10 556.20 556.10 556.20 40.6K
11:06 556.19 556.26 556.18 556.26 45.3K
11:07 556.27 556.35 556.27 556.34 59.2K
11:08 556.38 556.42 556.38 556.42 61.1K
11:09 556.45 556.47 556.44 556.47 47.0K
11:10 556.48 556.50 556.48 556.50 32.6K
11:11 556.51 556.51 556.48 556.48 45.0K
11:12 556.46 556.51 556.46 556.49 47.5K
11:13 556.49 556.51 556.49 556.51 34.0K
11:14 556.53 556.56 556.53 556.53 90.2K
11:15 556.53 556.57 556.53 556.57 75.3K
11:16 556.60 556.61 556.57 556.57 44.6K
11:17 556.54 556.56 556.54 556.56 112.3K
11:18 556.60 556.60 556.55 556.55 53.3K
11:19 556.54 556.59 556.54 556.58 64.3K
11:20 556.56 556.56 556.52 556.52 42.0K
11:21 556.50 556.50 556.48 556.48 25.5K
11:22 556.49 556.49 556.37 556.37 53.4K
11:23 556.37 556.37 556.36 556.37 47.1K
11:24 556.38 556.38 556.34 556.34 41.4K
11:25 556.30 556.30 556.14 556.14 56.1K
11:26 556.14 556.20 556.14 556.20 40.0K
11:27 556.20 556.26 556.20 556.26 40.6K
11:28 556.33 556.34 556.31 556.34 49.4K
11:29 556.24 556.30 556.23 556.30 76.8K
11:30 556.18 556.18 556.05 556.07 89.7K
11:31 556.06 556.08 556.05 556.08 62.0K
11:32 556.11 556.15 556.11 556.15 51.3K
11:33 556.16 556.17 556.14 556.17 39.8K
11:34 556.14 556.14 556.12 556.14 48.4K
11:35 556.12 556.12 556.08 556.08 59.3K
11:36 556.05 556.05 555.93 555.93 58.8K
11:37 555.88 555.88 555.84 555.84 45.1K
11:38 555.82 555.82 555.80 555.81 43.1K
11:39 555.82 555.85 555.80 555.80 38.3K
11:40 555.82 555.90 555.82 555.87 51.3K
11:41 555.87 555.87 555.83 555.83 54.1K
11:42 555.83 555.85 555.83 555.85 38.7K
11:43 555.85 555.85 555.82 555.84 33.2K
11:44 555.78 555.78 555.75 555.75 37.4K
11:45 555.69 555.69 555.68 555.68 39.9K
11:46 555.70 555.73 555.68 555.73 43.3K
11:47 555.74 555.76 555.74 555.76 36.1K
11:48 555.75 555.83 555.75 555.83 50.8K
11:49 555.87 555.88 555.86 555.88 41.3K
11:50 555.88 555.88 555.85 555.85 49.5K
11:51 555.86 555.86 555.82 555.82 39.2K
11:52 555.81 555.81 555.76 555.76 45.9K
11:53 555.79 555.79 555.77 555.77 64.6K
11:54 555.74 555.74 555.73 555.74 38.0K
11:55 555.76 555.77 555.76 555.77 33.7K
11:56 555.73 555.73 555.71 555.71 41.7K
11:57 555.69 555.69 555.65 555.65 35.1K
11:58 555.65 555.65 555.58 555.58 45.4K
11:59 555.56 555.57 555.56 555.56 30.4K
12:00 555.57 555.58 555.57 555.58 40.9K
12:01 555.61 555.62 555.61 555.62 37.1K
12:02 555.60 555.65 555.60 555.65 31.6K
12:03 555.64 555.66 555.64 555.65 35.8K
12:04 555.64 555.65 555.63 555.63 34.8K
12:05 555.65 555.73 555.65 555.73 60.2K
12:06 555.70 555.75 555.70 555.75 43.3K
12:07 555.77 555.79 555.77 555.79 25.8K
12:08 555.77 555.80 555.77 555.80 44.4K
12:09 555.84 555.86 555.84 555.86 35.3K
12:10 555.86 555.89 555.86 555.87 43.1K
12:11 555.88 555.91 555.88 555.91 49.0K
12:12 555.92 555.94 555.91 555.94 35.1K
12:13 555.94 555.94 555.93 555.94 23.7K
12:14 555.92 555.92 555.82 555.82 91.7K
12:15 555.81 555.84 555.81 555.82 26.2K
12:16 555.85 555.86 555.79 555.79 57.1K
12:17 555.75 555.75 555.74 555.75 43.5K
12:18 555.75 555.76 555.72 555.72 51.2K
12:19 555.73 555.77 555.73 555.77 30.7K
12:20 555.77 555.78 555.75 555.75 39.9K
12:21 555.76 555.80 555.76 555.80 27.7K
12:22 555.87 555.88 555.87 555.87 48.5K
12:23 555.88 555.89 555.87 555.87 22.6K
12:24 555.87 555.88 555.87 555.88 27.1K
12:25 555.88 555.90 555.88 555.89 69.7K
12:26 555.92 555.92 555.92 555.92 43.5K
12:27 555.93 555.96 555.93 555.93 55.8K
12:28 555.92 555.97 555.92 555.97 56.1K
12:29 555.97 556.03 555.97 556.03 67.7K
12:30 556.04 556.12 556.04 556.11 47.7K
12:31 556.11 556.11 556.08 556.08 46.8K
12:32 556.07 556.07 556.06 556.07 47.4K
12:33 556.10 556.15 556.10 556.15 40.6K
12:34 556.18 556.23 556.18 556.23 27.5K
12:35 556.24 556.26 556.24 556.26 36.5K
12:36 556.26 556.26 556.21 556.22 36.5K
12:37 556.24 556.25 556.24 556.25 23.7K
12:38 556.26 556.29 556.26 556.29 52.7K
12:39 556.28 556.30 556.27 556.28 47.8K
12:40 556.27 556.27 556.21 556.21 67.5K
12:41 556.16 556.16 556.13 556.13 40.9K
12:42 556.13 556.14 556.13 556.14 52.5K
12:43 556.17 556.23 556.17 556.23 70.6K
12:44 556.22 556.25 556.21 556.21 58.8K
12:45 556.21 556.22 556.21 556.21 23.1K
12:46 556.18 556.18 556.14 556.15 74.1K
12:47 556.16 556.16 556.07 556.09 37.9K
12:48 556.09 556.11 556.08 556.11 43.0K
12:49 556.12 556.16 556.12 556.15 28.3K
12:50 556.14 556.18 556.14 556.14 53.8K
12:51 556.16 556.19 556.16 556.19 23.1K
12:52 556.20 556.34 556.20 556.34 45.8K
12:53 556.40 556.42 556.40 556.42 44.9K
12:54 556.41 556.41 556.38 556.38 34.0K
12:55 556.37 556.41 556.37 556.41 21.8K
12:56 556.42 556.44 556.42 556.44 25.8K
12:57 556.43 556.45 556.43 556.45 55.5K
12:58 556.46 556.49 556.46 556.49 35.4K
12:59 556.48 556.52 556.48 556.52 49.4K
13:00 556.51 556.52 556.51 556.51 38.4K
13:01 556.49 556.54 556.46 556.54 51.5K
13:02 556.50 556.51 556.50 556.50 29.1K
13:03 556.49 556.51 556.49 556.50 28.2K
13:04 556.49 556.49 556.45 556.45 35.1K
13:05 556.44 556.44 556.38 556.38 46.7K
13:06 556.36 556.41 556.36 556.39 39.5K
13:07 556.39 556.44 556.39 556.44 42.4K
13:08 556.44 556.46 556.44 556.46 60.6K
13:09 556.46 556.51 556.46 556.51 116.9K
13:10 556.52 556.52 556.48 556.48 47.9K
13:11 556.49 556.49 556.41 556.41 42.5K
13:12 556.38 556.38 556.37 556.38 37.9K
13:13 556.39 556.42 556.39 556.42 38.0K
13:14 556.41 556.49 556.41 556.49 97.1K
13:15 556.51 556.56 556.51 556.56 57.1K
13:16 556.55 556.55 556.54 556.54 30.1K
13:17 556.55 556.56 556.55 556.56 25.1K
13:18 556.54 556.55 556.52 556.55 51.7K
13:19 556.55 556.57 556.53 556.53 44.1K
13:20 556.54 556.55 556.54 556.55 36.8K
13:21 556.55 556.55 556.51 556.53 21.9K
13:22 556.53 556.61 556.53 556.61 53.1K
13:23 556.62 556.62 556.62 556.62 57.2K
13:24 556.63 556.64 556.62 556.62 57.8K
13:25 556.58 556.60 556.58 556.60 61.4K
13:26 556.62 556.63 556.62 556.62 47.1K
13:27 556.63 556.73 556.63 556.73 60.7K
13:28 556.74 556.76 556.74 556.76 51.3K
13:29 556.78 556.78 556.73 556.73 45.8K
13:30 556.72 556.72 556.71 556.71 20.8K
13:31 556.70 556.72 556.70 556.70 48.9K
13:32 556.72 556.74 556.72 556.73 46.8K
13:33 556.78 556.80 556.73 556.73 42.4K
13:34 556.72 556.72 556.66 556.67 48.1K
13:35 556.63 556.67 556.63 556.65 42.8K
13:36 556.67 556.68 556.67 556.68 43.0K
13:37 556.69 556.69 556.64 556.65 282.2K
13:38 556.65 556.69 556.65 556.69 26.5K
13:39 556.69 556.70 556.68 556.70 24.9K
13:40 556.70 556.71 556.70 556.70 45.3K
13:41 556.66 556.66 556.62 556.65 39.3K
13:42 556.66 556.66 556.64 556.65 43.4K
13:43 556.64 556.67 556.63 556.67 56.4K
13:44 556.67 556.68 556.67 556.67 38.6K
13:45 556.66 556.66 556.63 556.63 49.0K
13:46 556.64 556.64 556.53 556.53 52.6K
13:47 556.49 556.49 556.47 556.47 84.5K
13:48 556.50 556.50 556.48 556.49 68.7K
13:49 556.49 556.53 556.49 556.53 49.0K
13:50 556.51 556.55 556.51 556.52 51.4K
13:51 556.52 556.55 556.52 556.55 176.5K
13:52 556.56 556.58 556.56 556.58 89.0K
13:53 556.59 556.63 556.59 556.62 42.9K
13:54 556.65 556.66 556.64 556.66 23.8K
13:55 556.64 556.64 556.60 556.60 51.2K
13:56 556.61 556.61 556.60 556.60 32.2K
13:57 556.61 556.61 556.61 556.61 38.2K
13:58 556.60 556.60 556.54 556.54 52.8K
13:59 556.51 556.52 556.51 556.51 41.7K
14:00 556.49 556.49 556.36 556.37 173.4K
14:01 556.34 556.34 556.24 556.25 82.4K
14:02 556.24 556.27 556.24 556.27 54.0K
14:03 556.27 556.27 556.21 556.21 74.3K
14:04 556.16 556.16 556.05 556.05 91.1K
14:05 556.06 556.09 556.06 556.09 31.4K
14:06 556.08 556.08 556.07 556.07 21.8K
14:07 556.09 556.09 556.07 556.07 44.7K
14:08 556.07 556.07 556.03 556.05 46.4K
14:09 556.06 556.07 556.05 556.05 24.2K
14:10 556.07 556.08 556.03 556.03 48.6K
14:11 555.98 555.98 555.96 555.97 41.2K
14:12 555.97 555.97 555.93 555.93 37.2K
14:13 555.95 555.95 555.94 555.94 28.6K
14:14 555.95 556.01 555.95 556.01 38.3K
14:15 556.02 556.05 556.02 556.05 33.4K
14:16 556.05 556.07 556.05 556.06 43.0K
14:17 556.07 556.11 556.07 556.11 79.9K
14:18 556.13 556.13 556.10 556.10 40.1K
14:19 556.08 556.10 556.08 556.10 45.9K
14:20 556.10 556.10 556.07 556.08 53.4K
14:21 556.08 556.14 556.08 556.13 53.9K
14:22 556.11 556.12 556.11 556.11 36.8K
14:23 556.11 556.25 556.11 556.25 61.6K
14:24 556.27 556.35 556.27 556.35 55.6K
14:25 556.33 556.39 556.33 556.39 106.0K
14:26 556.39 556.40 556.39 556.39 34.7K
14:27 556.40 556.43 556.40 556.42 57.9K
14:28 556.44 556.44 556.41 556.41 35.6K
14:29 556.40 556.44 556.39 556.44 83.9K
14:30 556.43 556.51 556.43 556.51 152.5K
14:31 556.50 556.59 556.50 556.59 71.4K
14:32 556.60 556.64 556.60 556.64 35.7K
14:33 556.66 556.67 556.64 556.67 39.6K
14:34 556.67 556.67 556.64 556.64 56.0K
14:35 556.62 556.66 556.62 556.66 36.1K
14:36 556.61 556.61 556.59 556.59 39.8K
14:37 556.55 556.55 556.52 556.52 45.2K
14:38 556.52 556.52 556.52 556.52 34.5K
14:39 556.54 556.54 556.52 556.54 30.7K
14:40 556.55 556.57 556.55 556.57 39.3K
14:41 556.58 556.58 556.56 556.57 25.9K
14:42 556.57 556.63 556.57 556.62 95.7K
14:43 556.61 556.61 556.59 556.59 28.4K
14:44 556.57 556.58 556.57 556.58 51.6K
14:45 556.57 556.59 556.57 556.58 36.2K
14:46 556.56 556.60 556.56 556.59 43.9K
14:47 556.58 556.60 556.58 556.59 35.4K
14:48 556.61 556.61 556.59 556.60 40.2K
14:49 556.59 556.62 556.59 556.60 57.9K
14:50 556.60 556.60 556.53 556.53 56.0K
14:51 556.51 556.53 556.51 556.51 35.3K
14:52 556.50 556.51 556.49 556.49 39.5K
14:53 556.49 556.49 556.45 556.45 48.0K
14:54 556.47 556.51 556.47 556.49 49.7K
14:55 556.48 556.49 556.45 556.45 50.4K
14:56 556.42 556.43 556.42 556.43 57.4K
14:57 556.43 556.43 556.41 556.41 37.0K
14:58 556.41 556.43 556.41 556.43 36.9K
14:59 556.44 556.44 556.38 556.38 32.2K
15:00 556.36 556.36 556.31 556.31 66.1K
15:01 556.32 556.34 556.31 556.34 58.4K
15:02 556.32 556.32 556.31 556.32 35.6K
15:03 556.35 556.47 556.35 556.47 65.0K
15:04 556.48 556.59 556.48 556.59 73.4K
15:05 556.63 556.67 556.62 556.67 70.0K
15:06 556.69 556.69 556.66 556.67 129.8K
15:07 556.65 556.65 556.61 556.62 67.6K
15:08 556.62 556.65 556.62 556.65 101.7K
15:09 556.69 556.70 556.67 556.70 56.5K
15:10 556.68 556.68 556.68 556.68 41.2K
15:11 556.67 556.67 556.61 556.61 59.2K
15:12 556.58 556.58 556.56 556.58 26.7K
15:13 556.55 556.55 556.50 556.50 42.7K
15:14 556.51 556.51 556.50 556.51 38.9K
15:15 556.52 556.52 556.48 556.48 325.4K
15:16 556.48 556.48 556.44 556.44 69.6K
15:17 556.45 556.54 556.45 556.54 82.6K
15:18 556.53 556.53 556.51 556.52 59.8K
15:19 556.53 556.57 556.51 556.51 48.0K
15:20 556.52 556.60 556.52 556.60 64.2K
15:21 556.61 556.61 556.60 556.61 60.5K
15:22 556.61 556.61 556.61 556.61 50.4K
15:23 556.61 556.66 556.61 556.66 49.4K
15:24 556.65 556.65 556.64 556.64 36.1K
15:25 556.61 556.61 556.54 556.54 72.5K
15:26 556.50 556.50 556.46 556.49 72.4K
15:27 556.49 556.50 556.47 556.47 47.6K
15:28 556.46 556.50 556.45 556.50 79.5K
15:29 556.52 556.52 556.51 556.51 44.0K
15:30 556.49 556.58 556.49 556.58 76.2K
15:31 556.55 556.55 556.51 556.53 101.7K
15:32 556.54 556.54 556.52 556.52 56.5K
15:33 556.50 556.50 556.46 556.46 126.8K
15:34 556.44 556.44 556.43 556.43 92.3K
15:35 556.42 556.42 556.41 556.41 63.1K
15:36 556.40 556.40 556.35 556.35 106.2K
15:37 556.37 556.37 556.37 556.37 62.0K
15:38 556.37 556.37 556.34 556.34 83.1K
15:39 556.32 556.32 556.29 556.29 61.7K
15:40 556.29 556.30 556.28 556.28 81.0K
15:41 556.26 556.26 556.25 556.25 76.9K
15:42 556.28 556.30 556.28 556.29 93.3K
15:43 556.34 556.34 556.30 556.30 114.3K
15:44 556.30 556.31 556.28 556.28 68.4K
15:45 556.24 556.24 556.18 556.18 112.6K
15:46 556.16 556.16 556.10 556.10 362.6K
15:47 556.07 556.07 555.95 555.95 138.3K
15:48 555.93 555.93 555.88 555.88 103.6K
15:49 555.89 555.90 555.86 555.86 168.2K
15:50 555.99 556.13 555.99 556.13 567.1K
15:51 556.11 556.11 556.05 556.05 161.7K
15:52 556.06 556.06 556.02 556.03 166.4K
15:53 556.01 556.05 556.01 556.05 294.8K
15:54 556.03 556.04 556.02 556.02 194.7K
15:55 556.01 556.02 555.90 555.90 399.6K
15:56 555.93 555.93 555.89 555.89 543.9K
15:57 555.87 555.98 555.87 555.98 461.3K
15:58 556.02 556.02 556.00 556.00 401.6K
15:59 556.02 556.09 556.02 556.09 579.8K
16:00 556.07 556.07 556.07 556.07 17,277.8K
16:01 556.07 556.07 556.07 556.07 262.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし