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
09:30 554.67 554.69 554.46 554.69 1,018.6K
09:31 554.70 554.88 554.70 554.88 310.6K
09:32 554.73 554.73 554.48 554.48 408.7K
09:33 554.53 554.58 554.46 554.46 351.9K
09:34 554.46 554.69 554.46 554.65 304.8K
09:35 554.68 554.68 554.43 554.43 289.2K
09:36 554.41 554.44 554.39 554.42 163.9K
09:37 554.36 554.37 554.30 554.33 251.9K
09:38 554.31 554.31 554.11 554.11 373.1K
09:39 554.06 554.06 553.78 553.78 243.0K
09:40 553.71 553.71 553.63 553.64 335.0K
09:41 553.62 553.62 553.58 553.62 269.5K
09:42 553.51 553.76 553.51 553.73 155.2K
09:43 553.74 553.96 553.74 553.96 187.0K
09:44 553.96 553.97 553.91 553.97 140.7K
09:45 554.06 554.22 554.06 554.16 253.8K
09:46 554.27 554.27 554.11 554.11 313.9K
09:47 554.17 554.25 554.15 554.15 190.7K
09:48 554.10 554.11 554.05 554.05 125.1K
09:49 554.07 554.11 554.04 554.10 178.9K
09:50 554.07 554.16 554.07 554.16 286.7K
09:51 554.19 554.20 554.13 554.13 165.4K
09:52 554.10 554.10 553.96 553.96 233.5K
09:53 553.93 554.06 553.93 554.04 171.2K
09:54 554.10 554.10 553.87 553.87 179.4K
09:55 553.87 553.87 553.69 553.69 198.7K
09:56 553.69 553.72 553.66 553.66 283.6K
09:57 553.66 553.66 553.58 553.58 89.2K
09:58 553.50 553.50 553.44 553.44 230.1K
09:59 553.45 553.65 553.45 553.65 150.6K
10:00 553.73 553.81 553.69 553.81 265.5K
10:01 553.82 553.89 553.80 553.89 464.2K
10:02 553.91 553.91 553.84 553.85 162.8K
10:03 553.85 553.90 553.85 553.89 246.1K
10:04 553.97 554.08 553.97 554.05 154.6K
10:05 554.03 554.13 554.03 554.13 148.9K
10:06 554.07 554.11 554.06 554.06 126.1K
10:07 554.10 554.21 554.10 554.21 112.6K
10:08 554.21 554.24 554.20 554.24 155.2K
10:09 554.22 554.22 554.10 554.10 154.7K
10:10 554.10 554.10 553.98 553.98 110.2K
10:11 553.91 553.96 553.89 553.96 144.0K
10:12 554.00 554.04 554.00 554.03 81.7K
10:13 553.98 554.02 553.96 554.02 100.1K
10:14 554.02 554.02 553.89 553.89 89.5K
10:15 553.90 553.93 553.90 553.91 90.5K
10:16 553.97 553.97 553.92 553.92 92.9K
10:17 553.91 553.92 553.79 553.79 112.8K
10:18 553.68 553.68 553.60 553.62 178.6K
10:19 553.61 553.61 553.56 553.56 159.7K
10:20 553.54 553.54 553.40 553.40 132.8K
10:21 553.26 553.26 553.18 553.18 127.9K
10:22 553.18 553.18 553.06 553.06 139.6K
10:23 553.05 553.12 553.05 553.11 76.4K
10:24 553.11 553.11 553.06 553.06 118.0K
10:25 553.06 553.13 553.06 553.13 111.4K
10:26 553.16 553.20 553.15 553.20 56.4K
10:27 553.21 553.23 553.21 553.23 74.0K
10:28 553.21 553.28 553.21 553.28 67.4K
10:29 553.30 553.33 553.29 553.29 122.3K
10:30 553.32 553.35 553.31 553.31 81.5K
10:31 553.32 553.37 553.32 553.37 106.3K
10:32 553.38 553.38 553.30 553.30 118.8K
10:33 553.29 553.29 553.23 553.25 93.2K
10:34 553.29 553.32 553.29 553.29 72.0K
10:35 553.31 553.34 553.31 553.34 56.8K
10:36 553.40 553.51 553.40 553.50 81.9K
10:37 553.46 553.51 553.46 553.48 94.3K
10:38 553.48 553.49 553.47 553.49 67.9K
10:39 553.54 553.54 553.45 553.45 93.2K
10:40 553.43 553.43 553.36 553.36 98.8K
10:41 553.38 553.42 553.38 553.42 100.4K
10:42 553.42 553.46 553.42 553.46 117.6K
10:43 553.48 553.52 553.48 553.49 89.7K
10:44 553.49 553.49 553.47 553.48 85.8K
10:45 553.44 553.44 553.38 553.38 103.1K
10:46 553.30 553.30 553.27 553.27 146.7K
10:47 553.30 553.32 553.28 553.32 90.2K
10:48 553.33 553.35 553.31 553.32 77.0K
10:49 553.32 553.46 553.32 553.43 245.7K
10:50 553.47 553.59 553.47 553.59 91.6K
10:51 553.62 553.62 553.49 553.49 92.8K
10:52 553.49 553.52 553.49 553.51 39.8K
10:53 553.48 553.48 553.43 553.43 78.4K
10:54 553.47 553.49 553.46 553.46 80.6K
10:55 553.46 553.48 553.45 553.45 90.8K
10:56 553.46 553.54 553.46 553.54 112.3K
10:57 553.51 553.55 553.51 553.52 92.7K
10:58 553.54 553.54 553.44 553.44 73.9K
10:59 553.46 553.46 553.36 553.36 89.8K
11:00 553.31 553.31 553.17 553.17 149.0K
11:01 553.08 553.08 553.02 553.02 92.2K
11:02 553.02 553.08 553.00 553.00 91.7K
11:03 552.98 553.02 552.98 552.99 97.9K
11:04 552.96 552.98 552.96 552.98 78.1K
11:05 552.98 552.98 552.95 552.95 78.6K
11:06 552.93 552.93 552.90 552.92 86.7K
11:07 552.91 552.91 552.87 552.89 135.0K
11:08 552.91 552.94 552.91 552.94 95.0K
11:09 552.94 553.02 552.94 553.02 51.5K
11:10 553.04 553.07 553.04 553.04 56.2K
11:11 553.05 553.06 553.03 553.06 70.9K
11:12 553.07 553.09 553.07 553.09 52.3K
11:13 553.10 553.13 553.10 553.13 62.7K
11:14 553.16 553.18 553.12 553.14 73.2K
11:15 553.13 553.15 553.13 553.13 50.7K
11:16 553.06 553.06 552.98 552.99 120.1K
11:17 553.02 553.02 553.01 553.02 85.7K
11:18 553.02 553.06 553.02 553.06 63.9K
11:19 553.06 553.06 553.03 553.04 73.8K
11:20 553.07 553.17 553.07 553.17 76.4K
11:21 553.15 553.21 553.15 553.21 58.0K
11:22 553.22 553.31 553.22 553.31 38.6K
11:23 553.32 553.39 553.32 553.39 77.6K
11:24 553.40 553.44 553.40 553.44 68.0K
11:25 553.43 553.43 553.30 553.30 74.3K
11:26 553.32 553.34 553.32 553.32 54.4K
11:27 553.29 553.32 553.29 553.31 79.6K
11:28 553.30 553.37 553.29 553.37 55.1K
11:29 553.39 553.39 553.35 553.37 77.4K
11:30 553.37 553.38 553.36 553.37 61.0K
11:31 553.41 553.53 553.41 553.53 92.9K
11:32 553.53 553.57 553.53 553.54 61.6K
11:33 553.53 553.53 553.52 553.52 66.0K
11:34 553.53 553.58 553.53 553.58 51.5K
11:35 553.58 553.58 553.56 553.56 59.4K
11:36 553.53 553.53 553.39 553.39 86.3K
11:37 553.38 553.44 553.38 553.43 73.1K
11:38 553.42 553.42 553.40 553.42 56.2K
11:39 553.41 553.44 553.41 553.44 44.6K
11:40 553.44 553.44 553.41 553.41 45.7K
11:41 553.43 553.43 553.39 553.39 77.4K
11:42 553.36 553.36 553.29 553.29 74.3K
11:43 553.30 553.32 553.30 553.30 132.7K
11:44 553.24 553.24 553.18 553.19 97.5K
11:45 553.19 553.21 553.16 553.21 61.4K
11:46 553.21 553.21 553.18 553.18 48.1K
11:47 553.20 553.20 553.16 553.19 45.3K
11:48 553.17 553.17 553.13 553.13 90.2K
11:49 553.07 553.07 553.04 553.04 79.2K
11:50 553.02 553.03 553.00 553.00 80.2K
11:51 552.99 552.99 552.97 552.99 64.8K
11:52 553.00 553.00 552.98 552.99 49.3K
11:53 552.98 553.00 552.97 552.98 67.2K
11:54 552.98 553.02 552.97 553.02 53.3K
11:55 553.01 553.01 552.99 552.99 55.6K
11:56 552.97 552.98 552.97 552.97 62.5K
11:57 552.99 553.07 552.99 553.07 68.6K
11:58 553.11 553.20 553.11 553.20 71.6K
11:59 553.20 553.20 553.18 553.18 57.4K
12:00 553.22 553.25 553.22 553.25 84.3K
12:01 553.26 553.26 553.18 553.18 70.6K
12:02 553.19 553.19 553.14 553.15 80.3K
12:03 553.18 553.25 553.18 553.25 76.1K
12:04 553.24 553.24 553.24 553.24 49.5K
12:05 553.25 553.27 553.25 553.27 55.7K
12:06 553.26 553.26 553.12 553.12 76.8K
12:07 553.10 553.10 553.03 553.04 66.9K
12:08 553.06 553.07 553.05 553.07 31.4K
12:09 553.08 553.08 553.06 553.06 58.3K
12:10 553.06 553.06 552.99 552.99 95.1K
12:11 552.97 553.00 552.97 553.00 65.8K
12:12 553.00 553.01 552.98 552.98 45.4K
12:13 552.95 552.95 552.89 552.89 73.2K
12:14 552.93 552.98 552.93 552.98 44.1K
12:15 553.00 553.05 553.00 553.05 65.4K
12:16 553.06 553.09 553.06 553.09 61.1K
12:17 553.11 553.16 553.11 553.16 76.1K
12:18 553.17 553.17 553.16 553.16 32.9K
12:19 553.14 553.14 553.14 553.14 59.5K
12:20 553.14 553.16 553.14 553.16 73.1K
12:21 553.16 553.20 553.16 553.19 76.2K
12:22 553.18 553.20 553.15 553.15 37.0K
12:23 553.16 553.17 553.16 553.17 84.0K
12:24 553.19 553.19 553.17 553.17 123.8K
12:25 553.15 553.15 553.14 553.14 45.5K
12:26 553.16 553.18 553.16 553.18 47.2K
12:27 553.20 553.20 553.18 553.18 76.0K
12:28 553.19 553.19 553.18 553.18 36.2K
12:29 553.20 553.26 553.20 553.26 57.3K
12:30 553.32 553.36 553.31 553.36 45.1K
12:31 553.36 553.39 553.33 553.33 78.1K
12:32 553.34 553.36 553.34 553.34 48.6K
12:33 553.35 553.40 553.34 553.40 84.5K
12:34 553.40 553.49 553.40 553.47 72.9K
12:35 553.49 553.51 553.49 553.51 61.6K
12:36 553.51 553.53 553.51 553.53 43.5K
12:37 553.53 553.55 553.53 553.54 33.4K
12:38 553.57 553.57 553.55 553.57 41.3K
12:39 553.57 553.60 553.57 553.59 49.9K
12:40 553.63 553.73 553.63 553.73 69.4K
12:41 553.77 553.81 553.77 553.81 62.0K
12:42 553.87 553.90 553.87 553.90 57.1K
12:43 553.94 553.95 553.92 553.92 50.8K
12:44 553.96 553.98 553.94 553.94 54.2K
12:45 553.94 553.94 553.90 553.90 66.1K
12:46 553.90 553.92 553.90 553.90 47.3K
12:47 553.91 553.91 553.86 553.86 51.8K
12:48 553.85 553.89 553.85 553.89 50.0K
12:49 553.90 553.90 553.86 553.86 34.1K
12:50 553.86 553.86 553.79 553.79 65.4K
12:51 553.80 553.82 553.80 553.82 47.6K
12:52 553.85 553.85 553.82 553.82 57.7K
12:53 553.82 553.82 553.79 553.80 42.9K
12:54 553.76 553.77 553.76 553.77 35.3K
12:55 553.79 553.80 553.79 553.80 34.1K
12:56 553.80 553.81 553.80 553.81 519.5K
12:57 553.79 553.79 553.77 553.77 44.9K
12:58 553.78 553.79 553.77 553.79 53.3K
12:59 553.77 553.77 553.75 553.75 60.0K
13:00 553.74 553.76 553.74 553.74 39.5K
13:01 553.71 553.71 553.66 553.66 46.1K
13:02 553.65 553.67 553.64 553.64 51.3K
13:03 553.65 553.70 553.65 553.70 43.0K
13:04 553.69 553.70 553.67 553.67 35.5K
13:05 553.67 553.68 553.65 553.68 63.6K
13:06 553.69 553.72 553.69 553.72 42.4K
13:07 553.71 553.73 553.71 553.73 37.7K
13:08 553.75 553.78 553.75 553.78 42.5K
13:09 553.76 553.78 553.76 553.77 69.3K
13:10 553.79 553.79 553.79 553.79 55.5K
13:11 553.80 553.80 553.77 553.77 43.8K
13:12 553.77 553.77 553.74 553.74 52.2K
13:13 553.78 553.84 553.78 553.84 76.7K
13:14 553.84 553.85 553.83 553.83 39.0K
13:15 553.83 553.84 553.83 553.84 55.7K
13:16 553.81 553.83 553.81 553.83 52.2K
13:17 553.85 553.87 553.85 553.87 54.2K
13:18 553.88 553.88 553.86 553.86 51.6K
13:19 553.81 553.81 553.73 553.73 55.7K
13:20 553.69 553.69 553.65 553.66 48.0K
13:21 553.66 553.66 553.62 553.62 54.2K
13:22 553.62 553.63 553.62 553.63 39.6K
13:23 553.62 553.62 553.59 553.60 63.0K
13:24 553.61 553.62 553.61 553.61 54.4K
13:25 553.64 553.65 553.64 553.64 38.7K
13:26 553.66 553.72 553.66 553.72 65.6K
13:27 553.72 553.75 553.72 553.73 40.0K
13:28 553.76 553.81 553.75 553.81 51.3K
13:29 553.81 553.85 553.81 553.83 66.8K
13:30 553.85 554.07 553.85 554.07 91.8K
13:31 554.05 554.05 554.05 554.05 37.7K
13:32 554.05 554.05 554.01 554.01 42.5K
13:33 553.99 553.99 553.99 553.99 37.8K
13:34 553.97 553.97 553.95 553.95 50.9K
13:35 553.92 553.93 553.91 553.92 71.7K
13:36 553.92 553.92 553.89 553.89 30.7K
13:37 553.90 553.91 553.88 553.88 49.2K
13:38 553.86 553.86 553.83 553.83 31.5K
13:39 553.85 553.85 553.83 553.83 55.9K
13:40 553.84 553.84 553.82 553.84 44.7K
13:41 553.86 553.89 553.86 553.89 54.3K
13:42 553.90 553.90 553.89 553.89 71.7K
13:43 553.90 553.90 553.86 553.86 33.7K
13:44 553.86 553.87 553.86 553.87 52.8K
13:45 553.86 553.95 553.86 553.95 87.4K
13:46 553.96 553.96 553.96 553.96 39.9K
13:47 553.96 553.97 553.96 553.97 96.8K
13:48 553.97 554.00 553.97 554.00 56.5K
13:49 554.02 554.05 554.02 554.02 60.5K
13:50 554.00 554.02 554.00 554.02 117.9K
13:51 554.03 554.04 554.03 554.04 56.1K
13:52 554.04 554.04 554.01 554.01 40.8K
13:53 554.01 554.04 554.01 554.03 35.2K
13:54 554.06 554.06 554.05 554.06 145.7K
13:55 554.05 554.05 554.03 554.03 69.2K
13:56 554.05 554.10 554.05 554.10 38.3K
13:57 554.11 554.11 554.10 554.10 105.0K
13:58 554.12 554.12 554.11 554.12 62.8K
13:59 554.15 554.16 554.15 554.15 39.5K
14:00 554.14 554.15 554.13 554.15 57.6K
14:01 554.17 554.17 554.16 554.16 54.5K
14:02 554.18 554.23 554.17 554.23 51.4K
14:03 554.24 554.25 554.22 554.22 33.6K
14:04 554.26 554.29 554.26 554.29 57.0K
14:05 554.34 554.34 554.31 554.31 53.4K
14:06 554.32 554.33 554.31 554.32 37.5K
14:07 554.30 554.33 554.29 554.33 43.7K
14:08 554.37 554.41 554.37 554.41 40.5K
14:09 554.43 554.43 554.41 554.41 54.0K
14:10 554.41 554.46 554.41 554.46 71.1K
14:11 554.46 554.46 554.43 554.43 47.5K
14:12 554.45 554.51 554.45 554.51 75.4K
14:13 554.51 554.51 554.50 554.50 37.2K
14:14 554.47 554.47 554.43 554.43 72.4K
14:15 554.43 554.43 554.39 554.39 98.8K
14:16 554.39 554.39 554.36 554.36 74.1K
14:17 554.36 554.36 554.32 554.32 82.3K
14:18 554.31 554.31 554.24 554.24 59.4K
14:19 554.21 554.21 554.11 554.11 57.7K
14:20 554.09 554.09 554.00 554.00 49.2K
14:21 554.00 554.02 554.00 554.00 40.2K
14:22 554.00 554.00 553.99 553.99 55.7K
14:23 553.99 553.99 553.96 553.96 42.1K
14:24 553.96 553.98 553.96 553.98 55.6K
14:25 553.97 553.98 553.94 553.94 37.3K
14:26 553.90 553.90 553.84 553.86 62.0K
14:27 553.86 553.87 553.83 553.83 49.2K
14:28 553.85 553.87 553.85 553.87 32.2K
14:29 553.86 553.87 553.86 553.86 54.7K
14:30 553.87 553.87 553.86 553.86 44.1K
14:31 553.87 553.91 553.84 553.84 96.1K
14:32 553.86 553.88 553.86 553.88 59.6K
14:33 553.91 553.91 553.89 553.89 59.3K
14:34 553.90 553.92 553.89 553.89 44.8K
14:35 553.93 553.96 553.93 553.96 71.4K
14:36 553.98 553.99 553.97 553.97 89.8K
14:37 553.97 553.97 553.93 553.93 37.9K
14:38 553.91 553.92 553.90 553.92 63.5K
14:39 553.93 553.93 553.93 553.93 53.0K
14:40 553.96 554.01 553.96 554.01 58.0K
14:41 554.01 554.02 554.01 554.01 44.7K
14:42 554.02 554.02 554.01 554.01 55.3K
14:43 554.03 554.03 554.02 554.03 119.1K
14:44 554.04 554.05 554.03 554.03 38.8K
14:45 554.05 554.09 554.05 554.09 55.5K
14:46 554.10 554.10 554.08 554.09 157.8K
14:47 554.08 554.09 554.08 554.08 45.4K
14:48 554.09 554.13 554.09 554.11 77.9K
14:49 554.12 554.13 554.08 554.08 62.4K
14:50 554.09 554.09 554.07 554.09 86.7K
14:51 554.07 554.10 554.06 554.06 64.7K
14:52 554.05 554.09 554.05 554.09 66.1K
14:53 554.10 554.13 554.10 554.13 52.1K
14:54 554.17 554.18 554.17 554.17 113.4K
14:55 554.15 554.15 554.13 554.13 64.8K
14:56 554.13 554.13 554.03 554.03 58.5K
14:57 554.05 554.05 554.03 554.03 166.3K
14:58 554.01 554.02 554.01 554.01 54.0K
14:59 554.02 554.05 554.02 554.05 70.0K
15:00 554.06 554.06 554.02 554.02 58.2K
15:01 553.99 554.01 553.99 553.99 78.2K
15:02 553.98 554.01 553.98 554.01 64.1K
15:03 554.00 554.00 553.99 553.99 54.1K
15:04 554.00 554.01 553.95 553.95 91.2K
15:05 553.95 553.95 553.80 553.80 94.0K
15:06 553.79 553.79 553.75 553.75 151.1K
15:07 553.75 553.75 553.73 553.73 67.2K
15:08 553.70 553.70 553.68 553.68 93.8K
15:09 553.63 553.63 553.60 553.60 82.1K
15:10 553.59 553.60 553.59 553.59 67.1K
15:11 553.61 553.65 553.61 553.65 112.5K
15:12 553.68 553.68 553.65 553.65 98.0K
15:13 553.65 553.68 553.65 553.68 55.7K
15:14 553.70 553.83 553.70 553.83 93.9K
15:15 553.82 553.83 553.81 553.82 77.2K
15:16 553.82 553.84 553.80 553.80 133.4K
15:17 553.78 553.78 553.76 553.76 53.8K
15:18 553.74 553.74 553.72 553.74 76.2K
15:19 553.73 553.73 553.69 553.69 84.0K
15:20 553.68 553.72 553.68 553.72 212.1K
15:21 553.75 553.81 553.75 553.81 93.7K
15:22 553.80 553.82 553.80 553.82 110.9K
15:23 553.82 553.82 553.79 553.80 59.7K
15:24 553.81 553.87 553.81 553.87 193.7K
15:25 553.89 553.89 553.85 553.85 127.8K
15:26 553.85 553.86 553.83 553.86 96.0K
15:27 553.87 553.91 553.87 553.91 135.6K
15:28 553.92 553.92 553.88 553.89 83.4K
15:29 553.88 553.90 553.85 553.85 118.3K
15:30 553.85 553.87 553.85 553.85 136.6K
15:31 553.85 553.85 553.80 553.82 157.4K
15:32 553.82 553.82 553.80 553.80 116.4K
15:33 553.79 553.79 553.78 553.78 113.9K
15:34 553.77 553.77 553.75 553.75 97.1K
15:35 553.77 553.78 553.76 553.76 152.6K
15:36 553.77 553.78 553.76 553.76 148.1K
15:37 553.79 553.85 553.79 553.85 158.4K
15:38 553.85 553.92 553.85 553.92 246.7K
15:39 553.92 553.92 553.88 553.88 177.8K
15:40 553.90 553.90 553.87 553.87 179.0K
15:41 553.87 553.87 553.83 553.84 164.1K
15:42 553.84 553.84 553.83 553.83 212.2K
15:43 553.83 553.83 553.78 553.78 113.8K
15:44 553.78 553.81 553.78 553.81 157.9K
15:45 553.82 553.85 553.80 553.85 141.7K
15:46 553.85 553.90 553.85 553.90 159.9K
15:47 553.91 554.05 553.91 554.05 257.1K
15:48 554.04 554.14 554.04 554.14 217.0K
15:49 554.16 554.16 554.10 554.10 173.6K
15:50 554.16 554.16 553.85 554.04 1,599.5K
15:51 554.11 554.11 554.00 554.00 593.8K
15:52 553.96 554.03 553.96 554.03 628.0K
15:53 553.99 553.99 553.91 553.92 525.3K
15:54 553.88 553.88 553.86 553.86 693.0K
15:55 553.92 553.99 553.92 553.99 954.4K
15:56 554.23 554.26 554.21 554.26 1,034.8K
15:57 554.19 554.23 554.16 554.23 702.2K
15:58 554.27 554.27 554.20 554.20 829.3K
15:59 554.27 554.40 554.27 554.40 1,300.0K
16:00 554.34 554.34 554.31 554.31 65,086.4K
16:01 554.31 554.31 554.31 554.31 30.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし