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
09:30 557.14 557.36 557.14 557.36 2,394.2K
09:31 557.42 557.45 557.23 557.25 85.2K
09:32 557.44 557.70 557.44 557.70 78.7K
09:33 557.73 557.90 557.73 557.82 76.8K
09:34 557.82 557.88 557.82 557.88 40.0K
09:35 557.88 557.98 557.81 557.81 82.6K
09:36 557.76 557.80 557.72 557.72 69.2K
09:37 557.68 557.92 557.68 557.92 55.5K
09:38 557.87 558.04 557.87 558.04 82.0K
09:39 558.07 558.09 558.07 558.09 40.7K
09:40 558.09 558.17 558.09 558.12 77.9K
09:41 558.14 558.16 558.10 558.10 75.0K
09:42 558.07 558.07 558.05 558.06 40.5K
09:43 558.06 558.06 557.89 557.90 53.5K
09:44 557.92 557.96 557.90 557.90 49.3K
09:45 558.03 558.03 557.56 557.56 168.2K
09:46 557.56 557.62 557.53 557.62 57.9K
09:47 557.66 557.73 557.66 557.71 69.2K
09:48 557.75 557.76 557.67 557.67 74.4K
09:49 557.67 557.77 557.67 557.77 64.8K
09:50 557.83 557.85 557.81 557.85 60.8K
09:51 557.88 557.90 557.85 557.85 37.3K
09:52 557.82 557.86 557.82 557.84 67.8K
09:53 557.73 557.75 557.72 557.75 82.8K
09:54 557.73 557.76 557.73 557.74 37.6K
09:55 557.70 557.73 557.70 557.73 58.2K
09:56 557.71 557.76 557.71 557.76 50.6K
09:57 557.76 557.85 557.73 557.85 50.2K
09:58 557.85 557.89 557.85 557.87 53.9K
09:59 557.86 557.86 557.82 557.86 40.4K
10:00 557.94 558.03 557.92 558.03 184.1K
10:01 558.15 558.34 558.15 558.34 114.4K
10:02 558.44 558.56 558.44 558.56 69.5K
10:03 558.57 558.57 558.53 558.56 47.9K
10:04 558.58 558.60 558.58 558.60 89.0K
10:05 558.59 558.62 558.57 558.57 58.8K
10:06 558.54 558.57 558.53 558.57 62.7K
10:07 558.61 558.61 558.56 558.56 43.4K
10:08 558.55 558.61 558.55 558.61 36.1K
10:09 558.62 558.62 558.57 558.57 39.1K
10:10 558.55 558.55 558.48 558.49 110.3K
10:11 558.43 558.43 558.27 558.31 72.2K
10:12 558.30 558.38 558.30 558.38 41.0K
10:13 558.39 558.42 558.39 558.39 48.4K
10:14 558.43 558.47 558.43 558.47 18.8K
10:15 558.51 558.52 558.49 558.52 32.4K
10:16 558.58 558.69 558.58 558.69 44.5K
10:17 558.73 558.76 558.70 558.76 64.3K
10:18 558.74 558.76 558.73 558.73 37.7K
10:19 558.73 558.73 558.65 558.65 39.8K
10:20 558.62 558.62 558.44 558.44 126.2K
10:21 558.46 558.51 558.46 558.51 29.1K
10:22 558.55 558.60 558.55 558.60 32.3K
10:23 558.53 558.53 558.41 558.41 69.6K
10:24 558.39 558.39 558.31 558.31 48.5K
10:25 558.37 558.37 558.31 558.31 63.5K
10:26 558.23 558.23 558.18 558.18 45.5K
10:27 558.19 558.26 558.19 558.26 44.1K
10:28 558.28 558.31 558.28 558.28 33.7K
10:29 558.27 558.33 558.27 558.33 29.3K
10:30 558.33 558.43 558.33 558.43 44.6K
10:31 558.46 558.56 558.46 558.56 35.4K
10:32 558.61 558.63 558.60 558.63 42.0K
10:33 558.64 558.74 558.64 558.74 48.4K
10:34 558.75 558.80 558.75 558.80 40.9K
10:35 558.84 558.84 558.79 558.80 67.0K
10:36 558.80 558.88 558.80 558.86 60.6K
10:37 558.84 558.84 558.81 558.81 49.3K
10:38 558.79 558.79 558.73 558.76 49.6K
10:39 558.73 558.76 558.72 558.75 48.2K
10:40 558.72 558.72 558.65 558.65 57.4K
10:41 558.70 558.71 558.60 558.60 116.5K
10:42 558.51 558.51 558.50 558.50 46.5K
10:43 558.51 558.51 558.43 558.43 46.0K
10:44 558.43 558.47 558.43 558.44 55.8K
10:45 558.43 558.43 558.41 558.42 49.4K
10:46 558.42 558.48 558.42 558.48 30.3K
10:47 558.50 558.50 558.42 558.42 69.7K
10:48 558.42 558.42 558.38 558.38 29.6K
10:49 558.34 558.34 558.27 558.29 51.1K
10:50 558.27 558.27 558.24 558.24 26.7K
10:51 558.25 558.26 558.16 558.16 45.1K
10:52 558.12 558.13 558.11 558.13 27.1K
10:53 558.14 558.19 558.14 558.19 38.0K
10:54 558.18 558.23 558.16 558.23 109.1K
10:55 558.22 558.23 558.18 558.18 51.1K
10:56 558.15 558.25 558.15 558.25 73.5K
10:57 558.28 558.29 558.27 558.29 44.8K
10:58 558.28 558.29 558.28 558.29 49.1K
10:59 558.29 558.33 558.29 558.33 27.0K
11:00 558.34 558.39 558.34 558.39 38.2K
11:01 558.39 558.40 558.39 558.40 35.1K
11:02 558.40 558.41 558.40 558.41 32.5K
11:03 558.41 558.41 558.32 558.32 35.0K
11:04 558.35 558.39 558.33 558.39 29.1K
11:05 558.39 558.39 558.33 558.33 28.8K
11:06 558.34 558.40 558.34 558.40 34.2K
11:07 558.39 558.39 558.35 558.35 29.8K
11:08 558.38 558.38 558.34 558.35 35.4K
11:09 558.36 558.36 558.34 558.36 66.3K
11:10 558.37 558.41 558.37 558.41 34.7K
11:11 558.40 558.42 558.40 558.42 33.0K
11:12 558.42 558.42 558.36 558.36 84.3K
11:13 558.28 558.28 558.26 558.27 40.7K
11:14 558.27 558.27 558.23 558.23 51.4K
11:15 558.20 558.20 558.17 558.18 93.0K
11:16 558.22 558.22 558.19 558.21 78.3K
11:17 558.20 558.20 558.16 558.16 39.9K
11:18 558.18 558.19 558.15 558.15 106.7K
11:19 558.12 558.12 558.10 558.10 48.9K
11:20 558.11 558.16 558.11 558.16 44.8K
11:21 558.15 558.16 558.15 558.16 36.3K
11:22 558.17 558.17 558.16 558.16 49.2K
11:23 558.17 558.23 558.17 558.23 40.2K
11:24 558.28 558.33 558.28 558.31 50.5K
11:25 558.29 558.29 558.20 558.20 55.1K
11:26 558.19 558.20 558.19 558.19 41.7K
11:27 558.19 558.23 558.19 558.20 66.1K
11:28 558.22 558.26 558.22 558.23 38.8K
11:29 558.21 558.21 558.16 558.18 44.9K
11:30 558.19 558.22 558.19 558.21 40.3K
11:31 558.24 558.25 558.24 558.25 33.1K
11:32 558.26 558.28 558.26 558.28 51.4K
11:33 558.29 558.37 558.29 558.37 138.3K
11:34 558.40 558.41 558.39 558.41 43.0K
11:35 558.42 558.50 558.42 558.50 65.1K
11:36 558.52 558.55 558.52 558.55 52.0K
11:37 558.56 558.56 558.53 558.53 2.3K
11:38 558.50 558.50 558.44 558.44 48.4K
11:39 558.40 558.41 558.40 558.41 28.6K
11:40 558.40 558.44 558.40 558.44 30.5K
11:41 558.44 558.48 558.44 558.48 27.4K
11:42 558.48 558.52 558.48 558.52 28.8K
11:43 558.52 558.60 558.52 558.60 27.3K
11:44 558.60 558.62 558.59 558.62 40.3K
11:45 558.63 558.63 558.61 558.61 58.1K
11:46 558.57 558.57 558.56 558.57 54.9K
11:47 558.57 558.57 558.55 558.55 52.3K
11:48 558.55 558.55 558.53 558.55 42.3K
11:49 558.57 558.61 558.57 558.60 35.9K
11:50 558.61 558.61 558.56 558.56 37.7K
11:51 558.59 558.59 558.57 558.57 52.0K
11:52 558.58 558.58 558.53 558.54 42.6K
11:53 558.46 558.46 558.42 558.42 53.5K
11:54 558.41 558.44 558.38 558.38 56.3K
11:55 558.36 558.37 558.27 558.27 52.8K
11:56 558.19 558.19 558.16 558.16 49.3K
11:57 558.15 558.16 558.14 558.14 15.4K
11:58 558.14 558.18 558.14 558.18 29.5K
11:59 558.16 558.16 558.12 558.12 21.9K
12:00 558.13 558.13 558.10 558.10 35.9K
12:01 558.07 558.08 558.06 558.06 57.8K
12:02 558.05 558.07 558.04 558.07 48.7K
12:03 558.08 558.15 558.08 558.15 43.9K
12:04 558.13 558.15 558.13 558.14 35.2K
12:05 558.11 558.12 558.11 558.12 28.7K
12:06 558.10 558.15 558.10 558.15 30.3K
12:07 558.15 558.21 558.15 558.21 35.7K
12:08 558.24 558.26 558.24 558.24 76.9K
12:09 558.25 558.35 558.25 558.35 34.6K
12:10 558.31 558.31 558.28 558.31 53.8K
12:11 558.31 558.31 558.29 558.29 35.1K
12:12 558.28 558.29 558.27 558.29 38.4K
12:13 558.32 558.41 558.32 558.41 35.5K
12:14 558.43 558.43 558.42 558.43 31.9K
12:15 558.43 558.55 558.43 558.55 54.9K
12:16 558.54 558.54 558.52 558.52 29.2K
12:17 558.55 558.57 558.48 558.48 65.1K
12:18 558.47 558.49 558.44 558.44 37.0K
12:19 558.45 558.49 558.45 558.49 63.0K
12:20 558.50 558.50 558.46 558.46 53.9K
12:21 558.46 558.47 558.44 558.46 46.3K
12:22 558.46 558.50 558.45 558.49 29.7K
12:23 558.50 558.50 558.46 558.46 30.0K
12:24 558.48 558.50 558.46 558.50 30.0K
12:25 558.50 558.50 558.47 558.47 33.2K
12:26 558.48 558.48 558.42 558.42 41.1K
12:27 558.42 558.42 558.37 558.37 36.9K
12:28 558.38 558.38 558.37 558.37 33.1K
12:29 558.37 558.37 558.37 558.37 24.5K
12:30 558.38 558.40 558.37 558.40 29.9K
12:31 558.43 558.44 558.37 558.37 46.7K
12:32 558.38 558.39 558.38 558.39 23.8K
12:33 558.37 558.37 558.35 558.35 29.5K
12:34 558.35 558.35 558.34 558.34 21.5K
12:35 558.33 558.33 558.30 558.30 26.2K
12:36 558.30 558.32 558.30 558.32 39.5K
12:37 558.32 558.32 558.25 558.25 34.3K
12:38 558.23 558.23 558.10 558.10 63.0K
12:39 558.10 558.10 558.07 558.07 64.7K
12:40 558.10 558.10 558.07 558.07 32.0K
12:41 558.08 558.11 558.08 558.09 29.1K
12:42 558.10 558.14 558.10 558.14 23.3K
12:43 558.11 558.11 558.09 558.09 21.7K
12:44 558.07 558.09 558.07 558.09 30.7K
12:45 558.10 558.11 558.10 558.11 33.7K
12:46 558.10 558.10 558.08 558.09 21.5K
12:47 558.08 558.09 558.07 558.07 39.0K
12:48 558.07 558.09 558.07 558.07 25.3K
12:49 558.06 558.08 558.06 558.07 18.4K
12:50 558.09 558.11 558.09 558.10 54.8K
12:51 558.09 558.09 558.06 558.06 60.5K
12:52 558.08 558.10 558.08 558.10 45.9K
12:53 558.11 558.13 558.11 558.13 60.0K
12:54 558.14 558.16 558.14 558.16 29.1K
12:55 558.17 558.17 558.16 558.16 21.3K
12:56 558.19 558.19 558.15 558.15 36.6K
12:57 558.14 558.14 558.10 558.10 30.3K
12:58 558.11 558.11 558.01 558.01 39.0K
12:59 558.01 558.05 558.01 558.05 48.2K
13:00 558.04 558.06 558.04 558.06 43.1K
13:01 558.05 558.06 558.04 558.04 26.9K
13:02 558.02 558.02 557.86 557.88 68.4K
13:03 557.87 557.88 557.87 557.88 32.8K
13:04 557.87 557.87 557.85 557.85 22.4K
13:05 557.85 557.90 557.85 557.89 51.8K
13:06 557.88 557.89 557.87 557.89 54.1K
13:07 557.89 557.89 557.88 557.89 28.8K
13:08 557.89 557.91 557.89 557.91 21.4K
13:09 557.91 557.91 557.89 557.89 29.5K
13:10 557.90 557.90 557.85 557.85 36.4K
13:11 557.84 557.84 557.81 557.81 42.7K
13:12 557.82 557.83 557.81 557.81 19.5K
13:13 557.81 557.83 557.81 557.83 21.6K
13:14 557.83 557.86 557.82 557.86 29.3K
13:15 557.86 557.90 557.86 557.90 38.7K
13:16 557.91 557.94 557.84 557.84 52.8K
13:17 557.83 557.83 557.80 557.80 11.3K
13:18 557.80 557.80 557.80 557.80 43.4K
13:19 557.81 557.82 557.79 557.79 14.9K
13:20 557.81 557.84 557.81 557.84 83.9K
13:21 557.84 557.85 557.83 557.83 26.1K
13:22 557.83 557.83 557.80 557.80 31.5K
13:23 557.77 557.77 557.71 557.71 33.8K
13:24 557.67 557.67 557.64 557.64 42.4K
13:25 557.60 557.60 557.49 557.50 77.6K
13:26 557.49 557.49 557.44 557.44 34.8K
13:27 557.43 557.46 557.43 557.43 40.0K
13:28 557.43 557.47 557.43 557.47 56.5K
13:29 557.48 557.55 557.48 557.54 60.8K
13:30 557.56 557.60 557.56 557.59 42.4K
13:31 557.60 557.70 557.60 557.70 63.7K
13:32 557.69 557.69 557.67 557.69 51.4K
13:33 557.68 557.69 557.68 557.69 24.8K
13:34 557.72 557.77 557.71 557.77 42.6K
13:35 557.79 557.79 557.77 557.78 94.1K
13:36 557.75 557.77 557.74 557.77 127.1K
13:37 557.79 557.87 557.79 557.87 31.5K
13:38 557.91 557.98 557.91 557.98 48.5K
13:39 557.99 558.06 557.99 558.05 101.1K
13:40 558.04 558.09 558.03 558.09 44.0K
13:41 558.10 558.13 558.10 558.13 92.9K
13:42 558.16 558.18 558.15 558.15 69.2K
13:43 558.15 558.20 558.15 558.17 58.3K
13:44 558.18 558.18 558.17 558.17 29.1K
13:45 558.18 558.21 558.18 558.21 58.9K
13:46 558.25 558.28 558.25 558.27 32.8K
13:47 558.27 558.27 558.24 558.27 40.0K
13:48 558.28 558.31 558.28 558.31 47.6K
13:49 558.36 558.39 558.33 558.33 57.9K
13:50 558.33 558.34 558.32 558.32 20.5K
13:51 558.30 558.31 558.29 558.31 49.0K
13:52 558.33 558.37 558.33 558.37 37.6K
13:53 558.40 558.41 558.39 558.41 32.2K
13:54 558.47 558.47 558.44 558.44 51.8K
13:55 558.46 558.46 558.44 558.46 57.5K
13:56 558.46 558.47 558.46 558.47 24.6K
13:57 558.41 558.44 558.41 558.44 105.0K
13:58 558.40 558.40 558.33 558.33 32.0K
13:59 558.33 558.33 558.27 558.27 32.8K
14:00 558.26 558.27 558.26 558.26 31.5K
14:01 558.26 558.26 558.21 558.21 23.3K
14:02 558.21 558.29 558.21 558.29 278.5K
14:03 558.30 558.30 558.24 558.24 29.4K
14:04 558.25 558.26 558.24 558.25 44.9K
14:05 558.24 558.29 558.24 558.27 45.1K
14:06 558.24 558.25 558.24 558.24 40.6K
14:07 558.21 558.25 558.21 558.25 34.6K
14:08 558.27 558.31 558.25 558.31 98.6K
14:09 558.37 558.38 558.37 558.37 47.2K
14:10 558.38 558.40 558.38 558.40 43.6K
14:11 558.38 558.38 558.36 558.38 44.9K
14:12 558.37 558.44 558.37 558.44 46.4K
14:13 558.44 558.51 558.44 558.51 105.3K
14:14 558.49 558.50 558.48 558.50 30.2K
14:15 558.48 558.49 558.47 558.47 45.0K
14:16 558.49 558.54 558.49 558.54 138.5K
14:17 558.55 558.57 558.55 558.57 61.1K
14:18 558.63 558.66 558.63 558.66 94.8K
14:19 558.66 558.69 558.66 558.69 63.4K
14:20 558.71 558.79 558.71 558.79 140.5K
14:21 558.80 558.87 558.80 558.87 72.1K
14:22 558.85 558.86 558.84 558.84 81.6K
14:23 558.86 558.86 558.84 558.84 126.8K
14:24 558.85 558.85 558.84 558.84 30.2K
14:25 558.85 558.86 558.84 558.84 37.7K
14:26 558.84 558.86 558.83 558.83 40.2K
14:27 558.82 558.82 558.77 558.77 42.6K
14:28 558.75 558.76 558.73 558.73 27.3K
14:29 558.70 558.73 558.70 558.70 75.8K
14:30 558.68 558.68 558.60 558.60 63.5K
14:31 558.61 558.63 558.61 558.63 30.1K
14:32 558.63 558.63 558.61 558.61 28.2K
14:33 558.61 558.61 558.55 558.55 42.5K
14:34 558.56 558.58 558.56 558.58 30.5K
14:35 558.57 558.60 558.57 558.60 52.7K
14:36 558.61 558.62 558.60 558.60 42.7K
14:37 558.61 558.64 558.61 558.64 39.0K
14:38 558.66 558.67 558.66 558.67 58.2K
14:39 558.66 558.69 558.66 558.69 48.3K
14:40 558.69 558.74 558.68 558.74 56.4K
14:41 558.75 558.76 558.75 558.75 43.4K
14:42 558.75 558.75 558.70 558.70 83.2K
14:43 558.68 558.70 558.68 558.70 34.4K
14:44 558.69 558.72 558.69 558.71 58.4K
14:45 558.72 558.72 558.68 558.68 54.0K
14:46 558.68 558.70 558.68 558.70 41.6K
14:47 558.68 558.68 558.65 558.65 58.3K
14:48 558.67 558.72 558.67 558.72 39.0K
14:49 558.72 558.76 558.72 558.75 36.3K
14:50 558.77 558.77 558.73 558.77 47.7K
14:51 558.76 558.80 558.76 558.80 43.4K
14:52 558.79 558.85 558.79 558.85 51.2K
14:53 558.87 558.92 558.87 558.92 45.3K
14:54 558.94 558.94 558.92 558.92 49.7K
14:55 558.95 558.95 558.91 558.91 44.9K
14:56 558.93 558.93 558.92 558.92 52.0K
14:57 558.94 558.94 558.91 558.91 54.2K
14:58 558.92 558.93 558.91 558.93 339.5K
14:59 558.93 558.94 558.93 558.94 60.9K
15:00 558.90 558.92 558.90 558.92 41.7K
15:01 558.90 558.91 558.89 558.91 54.8K
15:02 558.92 558.95 558.92 558.95 54.3K
15:03 558.98 559.06 558.98 559.06 55.7K
15:04 559.08 559.13 559.08 559.13 73.4K
15:05 559.14 559.18 559.14 559.18 61.1K
15:06 559.15 559.19 559.12 559.19 75.6K
15:07 559.23 559.24 559.23 559.23 31.5K
15:08 559.22 559.22 559.20 559.20 71.4K
15:09 559.18 559.20 559.18 559.20 39.1K
15:10 559.19 559.19 559.17 559.17 43.6K
15:11 559.17 559.24 559.17 559.23 68.9K
15:12 559.23 559.23 559.20 559.20 43.4K
15:13 559.20 559.20 559.11 559.11 46.0K
15:14 559.11 559.11 559.11 559.11 46.4K
15:15 559.09 559.09 559.06 559.06 44.3K
15:16 559.06 559.06 558.97 558.97 63.9K
15:17 558.92 558.92 558.82 558.82 97.0K
15:18 558.82 558.82 558.77 558.77 89.7K
15:19 558.75 558.75 558.66 558.67 84.1K
15:20 558.68 558.68 558.63 558.63 69.9K
15:21 558.64 558.64 558.61 558.62 78.2K
15:22 558.62 558.62 558.61 558.62 51.2K
15:23 558.63 558.63 558.62 558.62 36.5K
15:24 558.62 558.62 558.54 558.54 46.6K
15:25 558.51 558.53 558.50 558.53 58.9K
15:26 558.54 558.54 558.49 558.49 110.9K
15:27 558.47 558.47 558.43 558.44 79.9K
15:28 558.44 558.44 558.39 558.39 67.5K
15:29 558.34 558.36 558.34 558.36 69.2K
15:30 558.37 558.39 558.37 558.39 91.9K
15:31 558.41 558.41 558.39 558.39 65.5K
15:32 558.38 558.41 558.38 558.41 60.9K
15:33 558.40 558.42 558.38 558.38 78.8K
15:34 558.37 558.38 558.36 558.36 117.6K
15:35 558.35 558.38 558.35 558.38 78.3K
15:36 558.35 558.35 558.31 558.31 61.6K
15:37 558.30 558.30 558.19 558.19 92.7K
15:38 558.11 558.12 558.11 558.12 89.7K
15:39 558.11 558.14 558.11 558.14 77.0K
15:40 558.14 558.16 558.12 558.16 76.7K
15:41 558.15 558.15 558.05 558.05 103.6K
15:42 558.00 558.01 557.98 558.01 157.3K
15:43 558.03 558.03 558.02 558.03 80.2K
15:44 558.03 558.03 558.01 558.01 131.8K
15:45 558.03 558.07 558.03 558.07 116.0K
15:46 558.06 558.06 558.04 558.04 170.4K
15:47 558.04 558.06 558.02 558.06 81.4K
15:48 558.04 558.09 558.04 558.07 109.1K
15:49 558.08 558.10 558.08 558.09 127.6K
15:50 558.10 558.10 558.05 558.05 379.6K
15:51 558.05 558.08 558.05 558.07 187.9K
15:52 557.98 557.98 557.94 557.94 204.4K
15:53 558.00 558.00 557.98 557.98 154.4K
15:54 558.00 558.00 557.95 557.98 183.1K
15:55 557.95 558.19 557.95 558.19 494.8K
15:56 558.18 558.18 558.10 558.10 353.9K
15:57 558.04 558.14 558.04 558.14 348.4K
15:58 558.11 558.11 558.05 558.08 393.3K
15:59 558.03 558.07 558.03 558.06 702.3K
16:00 558.09 558.13 558.09 558.13 25,845.4K
16:01 558.13 558.13 558.13 558.13 62.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし