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
09:30 554.34 554.35 554.34 554.35 1,092.3K
09:31 554.38 554.58 554.38 554.58 271.9K
09:32 554.66 554.90 554.66 554.83 304.1K
09:33 554.77 554.81 554.74 554.74 227.9K
09:34 554.80 554.80 554.43 554.43 146.5K
09:35 554.35 554.37 554.29 554.37 212.0K
09:36 554.34 554.34 554.18 554.18 192.1K
09:37 554.20 554.25 554.05 554.05 192.0K
09:38 553.99 554.28 553.99 554.28 179.3K
09:39 554.27 554.44 554.27 554.38 196.3K
09:40 554.36 554.50 554.36 554.49 185.5K
09:41 554.46 554.58 554.45 554.58 204.9K
09:42 554.48 554.48 554.39 554.39 193.3K
09:43 554.43 554.43 554.32 554.39 203.1K
09:44 554.52 554.68 554.52 554.68 207.9K
09:45 554.51 554.79 554.51 554.79 222.6K
09:46 554.79 554.90 554.79 554.90 155.5K
09:47 554.86 554.86 554.67 554.67 148.0K
09:48 554.68 554.68 554.48 554.48 135.5K
09:49 554.41 554.48 554.41 554.48 172.2K
09:50 554.44 554.53 554.44 554.53 231.6K
09:51 554.62 554.76 554.62 554.76 179.4K
09:52 554.75 554.75 554.69 554.74 116.0K
09:53 554.83 555.01 554.83 555.01 141.4K
09:54 554.97 554.97 554.83 554.83 115.7K
09:55 554.80 554.80 554.59 554.61 150.9K
09:56 554.57 554.72 554.57 554.72 132.5K
09:57 554.72 554.80 554.72 554.78 158.6K
09:58 554.85 555.05 554.85 555.05 139.1K
09:59 555.09 555.09 554.95 554.95 225.0K
10:00 554.96 554.96 554.92 554.94 190.1K
10:01 554.97 554.97 554.91 554.91 131.6K
10:02 554.95 555.11 554.95 555.11 149.1K
10:03 555.10 555.10 554.91 554.91 145.3K
10:04 554.94 554.94 554.89 554.93 96.0K
10:05 554.91 554.97 554.91 554.97 114.8K
10:06 555.02 555.12 555.02 555.11 107.1K
10:07 555.12 555.18 555.12 555.17 139.6K
10:08 555.13 555.24 555.13 555.24 104.1K
10:09 555.21 555.21 555.11 555.13 117.4K
10:10 555.20 555.20 555.14 555.14 112.6K
10:11 555.13 555.13 555.05 555.05 104.1K
10:12 555.01 555.07 555.01 555.06 126.8K
10:13 555.06 555.10 555.06 555.07 135.1K
10:14 555.04 555.04 554.95 554.96 123.6K
10:15 554.97 555.06 554.97 555.06 102.4K
10:16 555.09 555.15 555.09 555.12 139.1K
10:17 555.16 555.42 555.16 555.42 140.4K
10:18 555.39 555.41 555.36 555.36 94.4K
10:19 555.37 555.45 555.37 555.40 82.5K
10:20 555.36 555.40 555.33 555.33 131.7K
10:21 555.33 555.33 555.32 555.33 98.4K
10:22 555.35 555.39 555.35 555.37 107.5K
10:23 555.30 555.35 555.30 555.35 96.0K
10:24 555.31 555.31 555.28 555.31 75.1K
10:25 555.28 555.36 555.28 555.36 106.0K
10:26 555.33 555.44 555.33 555.44 96.7K
10:27 555.41 555.41 555.33 555.33 87.8K
10:28 555.36 555.38 555.33 555.38 137.3K
10:29 555.39 555.40 555.37 555.40 101.4K
10:30 555.40 555.40 555.33 555.33 97.3K
10:31 555.38 555.38 555.34 555.37 73.6K
10:32 555.35 555.36 555.31 555.33 121.1K
10:33 555.39 555.46 555.39 555.43 109.9K
10:34 555.40 555.49 555.40 555.49 110.0K
10:35 555.52 555.53 555.49 555.49 127.7K
10:36 555.53 555.55 555.53 555.53 94.9K
10:37 555.55 555.60 555.55 555.59 131.3K
10:38 555.59 555.62 555.49 555.49 116.3K
10:39 555.38 555.38 555.32 555.32 105.4K
10:40 555.27 555.27 555.21 555.21 82.6K
10:41 555.18 555.19 555.17 555.19 66.6K
10:42 555.15 555.17 555.15 555.16 91.9K
10:43 555.16 555.16 555.09 555.11 106.0K
10:44 555.13 555.16 555.11 555.11 81.7K
10:45 555.10 555.20 555.10 555.10 152.4K
10:46 555.09 555.19 555.09 555.19 100.0K
10:47 555.22 555.29 555.22 555.29 145.2K
10:48 555.32 555.32 555.29 555.30 67.8K
10:49 555.30 555.34 555.30 555.34 68.8K
10:50 555.39 555.45 555.39 555.45 86.6K
10:51 555.51 555.51 555.45 555.45 95.7K
10:52 555.42 555.43 555.38 555.38 106.2K
10:53 555.41 555.41 555.37 555.38 78.1K
10:54 555.37 555.37 555.35 555.36 75.4K
10:55 555.36 555.39 555.36 555.39 142.1K
10:56 555.38 555.49 555.38 555.49 93.1K
10:57 555.56 555.57 555.55 555.57 63.3K
10:58 555.56 555.61 555.55 555.61 65.2K
10:59 555.65 555.65 555.59 555.59 86.2K
11:00 555.60 555.60 555.50 555.50 74.6K
11:01 555.45 555.45 555.42 555.44 77.1K
11:02 555.44 555.53 555.44 555.53 48.5K
11:03 555.58 555.64 555.58 555.63 64.1K
11:04 555.61 555.67 555.61 555.67 69.7K
11:05 555.67 555.73 555.67 555.73 55.3K
11:06 555.73 555.81 555.73 555.81 87.6K
11:07 555.81 555.88 555.81 555.85 98.7K
11:08 555.80 555.85 555.80 555.85 96.4K
11:09 555.87 555.93 555.87 555.93 162.0K
11:10 555.93 555.93 555.90 555.93 52.8K
11:11 555.93 555.97 555.92 555.97 55.6K
11:12 555.97 556.08 555.97 556.07 69.2K
11:13 556.07 556.13 556.07 556.13 92.3K
11:14 556.12 556.12 556.10 556.10 100.4K
11:15 556.13 556.15 556.13 556.15 77.3K
11:16 556.12 556.13 556.11 556.11 64.2K
11:17 556.12 556.16 556.09 556.09 116.3K
11:18 556.12 556.12 556.11 556.12 60.4K
11:19 556.14 556.16 556.14 556.16 74.3K
11:20 556.15 556.15 556.10 556.10 74.4K
11:21 556.09 556.09 556.04 556.04 176.7K
11:22 556.01 556.01 555.92 555.92 93.8K
11:23 555.91 555.94 555.91 555.93 56.2K
11:24 555.92 555.92 555.88 555.88 76.0K
11:25 555.87 555.90 555.87 555.90 86.7K
11:26 555.91 555.91 555.90 555.90 40.5K
11:27 555.92 555.96 555.91 555.96 76.2K
11:28 555.97 555.98 555.96 555.98 112.7K
11:29 555.98 555.98 555.92 555.92 53.8K
11:30 555.90 555.90 555.83 555.83 86.7K
11:31 555.79 555.84 555.79 555.84 88.2K
11:32 555.85 555.88 555.85 555.88 87.1K
11:33 555.89 555.94 555.89 555.91 59.5K
11:34 555.94 555.98 555.94 555.98 97.5K
11:35 555.98 556.08 555.98 556.08 199.7K
11:36 556.08 556.12 556.06 556.12 71.3K
11:37 556.11 556.11 556.03 556.03 97.6K
11:38 556.04 556.13 556.04 556.13 74.5K
11:39 556.18 556.23 556.18 556.23 77.7K
11:40 556.21 556.30 556.16 556.30 94.8K
11:41 556.21 556.21 556.14 556.14 79.4K
11:42 556.16 556.16 556.11 556.11 39.7K
11:43 556.10 556.14 556.10 556.13 101.9K
11:44 556.13 556.13 556.10 556.10 68.0K
11:45 556.08 556.08 556.05 556.05 80.8K
11:46 556.03 556.03 556.02 556.03 32.8K
11:47 556.02 556.03 556.02 556.02 45.4K
11:48 556.02 556.02 555.98 555.98 81.1K
11:49 555.98 555.98 555.95 555.95 79.2K
11:50 555.96 556.05 555.96 556.05 66.4K
11:51 556.09 556.10 556.07 556.07 54.7K
11:52 556.07 556.10 556.07 556.09 65.5K
11:53 556.09 556.10 556.04 556.04 64.9K
11:54 556.03 556.03 555.98 555.98 85.9K
11:55 555.98 555.99 555.96 555.99 85.8K
11:56 555.98 555.98 555.91 555.91 60.2K
11:57 555.91 555.93 555.89 555.90 62.7K
11:58 555.89 555.89 555.85 555.85 70.9K
11:59 555.86 555.86 555.81 555.83 50.9K
12:00 555.84 555.86 555.84 555.86 48.8K
12:01 555.85 555.85 555.79 555.79 81.0K
12:02 555.76 555.76 555.71 555.71 61.1K
12:03 555.73 555.73 555.70 555.70 58.2K
12:04 555.70 555.71 555.70 555.70 88.7K
12:05 555.71 555.73 555.71 555.71 70.9K
12:06 555.73 555.78 555.73 555.78 58.8K
12:07 555.79 555.81 555.79 555.80 69.1K
12:08 555.78 555.78 555.77 555.77 62.2K
12:09 555.74 555.74 555.70 555.70 88.1K
12:10 555.70 555.70 555.61 555.61 79.6K
12:11 555.60 555.61 555.58 555.60 98.1K
12:12 555.59 555.59 555.56 555.57 40.3K
12:13 555.56 555.57 555.55 555.55 58.1K
12:14 555.55 555.56 555.55 555.56 48.1K
12:15 555.57 555.58 555.56 555.58 41.5K
12:16 555.58 555.61 555.57 555.61 72.2K
12:17 555.61 555.72 555.61 555.72 75.3K
12:18 555.76 555.82 555.76 555.82 51.1K
12:19 555.81 555.84 555.81 555.83 43.5K
12:20 555.83 555.87 555.82 555.82 91.1K
12:21 555.84 555.86 555.83 555.83 47.4K
12:22 555.90 555.90 555.88 555.88 69.4K
12:23 555.79 555.82 555.79 555.82 63.5K
12:24 555.83 555.83 555.80 555.81 30.0K
12:25 555.79 555.80 555.79 555.79 60.0K
12:26 555.80 555.83 555.80 555.83 41.4K
12:27 555.83 555.91 555.83 555.91 60.7K
12:28 555.91 555.93 555.90 555.93 44.8K
12:29 555.93 555.98 555.93 555.98 39.3K
12:30 555.98 556.00 555.97 556.00 55.1K
12:31 556.00 556.02 555.97 555.97 39.4K
12:32 555.96 555.97 555.95 555.97 48.3K
12:33 555.95 555.97 555.95 555.95 40.0K
12:34 555.94 555.94 555.92 555.93 38.3K
12:35 555.97 555.97 555.96 555.96 44.8K
12:36 555.97 555.97 555.93 555.97 61.7K
12:37 555.97 555.97 555.93 555.94 58.1K
12:38 555.94 555.94 555.92 555.92 25.8K
12:39 555.91 555.91 555.89 555.89 40.5K
12:40 555.90 555.90 555.89 555.89 43.1K
12:41 555.87 555.88 555.87 555.88 33.0K
12:42 555.88 555.88 555.85 555.85 38.6K
12:43 555.83 555.83 555.78 555.78 47.7K
12:44 555.79 555.79 555.77 555.77 64.4K
12:45 555.76 555.76 555.74 555.74 50.6K
12:46 555.73 555.73 555.71 555.72 41.5K
12:47 555.73 555.77 555.73 555.77 59.0K
12:48 555.78 555.78 555.77 555.77 45.2K
12:49 555.78 555.80 555.78 555.80 53.4K
12:50 555.82 555.89 555.82 555.89 61.6K
12:51 555.88 555.98 555.88 555.98 41.9K
12:52 555.98 556.03 555.98 556.03 45.5K
12:53 556.06 556.06 556.05 556.06 43.7K
12:54 556.04 556.05 556.04 556.05 49.3K
12:55 556.06 556.08 556.04 556.08 50.3K
12:56 556.09 556.10 556.08 556.10 24.9K
12:57 556.11 556.13 556.11 556.13 50.1K
12:58 556.14 556.14 556.14 556.14 33.8K
12:59 556.15 556.15 556.10 556.10 39.1K
13:00 556.10 556.10 555.99 555.99 77.7K
13:01 555.92 555.92 555.86 555.86 74.5K
13:02 555.89 555.89 555.77 555.77 60.5K
13:03 555.76 555.77 555.76 555.76 75.7K
13:04 555.74 555.79 555.74 555.79 52.1K
13:05 555.82 555.83 555.80 555.83 79.4K
13:06 555.87 555.90 555.87 555.87 48.7K
13:07 555.88 555.94 555.88 555.94 40.9K
13:08 555.94 555.99 555.94 555.99 50.9K
13:09 555.98 556.00 555.98 556.00 23.7K
13:10 555.99 556.07 555.99 556.06 45.8K
13:11 556.05 556.07 556.05 556.06 25.1K
13:12 556.06 556.06 556.04 556.06 29.0K
13:13 556.06 556.07 556.05 556.05 50.1K
13:14 556.04 556.05 556.03 556.04 49.5K
13:15 556.03 556.03 555.98 555.98 53.7K
13:16 555.99 556.00 555.96 556.00 85.4K
13:17 555.98 556.00 555.98 556.00 170.9K
13:18 555.99 556.12 555.99 556.12 202.0K
13:19 556.13 556.14 556.13 556.14 28.2K
13:20 556.15 556.21 556.15 556.21 52.6K
13:21 556.22 556.24 556.22 556.23 54.7K
13:22 556.23 556.23 556.20 556.20 39.7K
13:23 556.20 556.23 556.20 556.23 44.4K
13:24 556.23 556.25 556.20 556.20 59.7K
13:25 556.16 556.16 556.14 556.15 39.2K
13:26 556.15 556.15 556.09 556.09 124.0K
13:27 556.07 556.07 556.01 556.01 44.8K
13:28 556.01 556.01 556.00 556.01 31.0K
13:29 556.00 556.01 556.00 556.01 44.8K
13:30 556.00 556.06 556.00 556.06 47.4K
13:31 556.07 556.14 556.07 556.14 56.0K
13:32 556.18 556.24 556.18 556.24 45.6K
13:33 556.23 556.24 556.23 556.24 54.4K
13:34 556.27 556.28 556.27 556.28 39.8K
13:35 556.28 556.29 556.28 556.29 51.2K
13:36 556.29 556.29 556.27 556.27 70.5K
13:37 556.27 556.30 556.27 556.30 68.3K
13:38 556.32 556.32 556.31 556.31 84.0K
13:39 556.30 556.30 556.24 556.24 47.7K
13:40 556.24 556.27 556.24 556.27 46.9K
13:41 556.27 556.30 556.27 556.30 58.5K
13:42 556.30 556.32 556.30 556.30 40.0K
13:43 556.29 556.31 556.27 556.31 44.6K
13:44 556.32 556.33 556.32 556.32 51.0K
13:45 556.32 556.32 556.29 556.29 48.3K
13:46 556.29 556.30 556.27 556.30 60.7K
13:47 556.32 556.34 556.32 556.34 63.9K
13:48 556.35 556.39 556.35 556.39 84.2K
13:49 556.40 556.43 556.40 556.43 52.7K
13:50 556.43 556.44 556.43 556.44 71.7K
13:51 556.44 556.47 556.44 556.47 38.9K
13:52 556.49 556.49 556.44 556.46 66.9K
13:53 556.46 556.46 556.42 556.42 33.6K
13:54 556.43 556.43 556.41 556.41 46.5K
13:55 556.38 556.38 556.34 556.34 50.1K
13:56 556.33 556.35 556.33 556.35 38.8K
13:57 556.35 556.36 556.33 556.34 44.0K
13:58 556.35 556.36 556.35 556.35 44.8K
13:59 556.41 556.41 556.39 556.40 40.2K
14:00 556.39 556.40 556.39 556.39 48.2K
14:01 556.39 556.39 556.38 556.39 48.9K
14:02 556.40 556.42 556.40 556.41 40.2K
14:03 556.40 556.42 556.40 556.42 46.5K
14:04 556.40 556.43 556.40 556.40 59.8K
14:05 556.40 556.40 556.38 556.38 45.0K
14:06 556.38 556.38 556.35 556.35 56.7K
14:07 556.32 556.33 556.32 556.33 37.7K
14:08 556.33 556.33 556.32 556.32 44.6K
14:09 556.32 556.35 556.32 556.35 104.0K
14:10 556.35 556.38 556.35 556.36 63.1K
14:11 556.37 556.41 556.37 556.41 28.4K
14:12 556.42 556.42 556.35 556.35 46.9K
14:13 556.33 556.36 556.32 556.36 82.1K
14:14 556.34 556.35 556.24 556.24 106.8K
14:15 556.22 556.22 556.20 556.20 49.1K
14:16 556.21 556.30 556.21 556.30 71.2K
14:17 556.28 556.29 556.26 556.26 59.1K
14:18 556.26 556.27 556.24 556.24 84.8K
14:19 556.24 556.24 556.18 556.18 84.4K
14:20 556.15 556.15 556.12 556.13 77.5K
14:21 556.13 556.13 556.10 556.12 39.7K
14:22 556.15 556.19 556.15 556.19 81.3K
14:23 556.19 556.25 556.19 556.25 49.1K
14:24 556.28 556.31 556.26 556.31 64.4K
14:25 556.30 556.31 556.30 556.30 126.1K
14:26 556.34 556.37 556.34 556.36 102.4K
14:27 556.36 556.37 556.36 556.37 62.7K
14:28 556.36 556.38 556.36 556.38 50.4K
14:29 556.38 556.38 556.34 556.34 186.3K
14:30 556.31 556.32 556.31 556.31 65.0K
14:31 556.30 556.32 556.30 556.31 48.8K
14:32 556.30 556.32 556.28 556.28 104.3K
14:33 556.29 556.29 556.25 556.25 73.4K
14:34 556.26 556.26 556.24 556.24 89.4K
14:35 556.20 556.21 556.19 556.20 55.0K
14:36 556.23 556.26 556.23 556.26 49.2K
14:37 556.28 556.28 556.27 556.28 55.9K
14:38 556.28 556.30 556.28 556.30 43.0K
14:39 556.32 556.32 556.31 556.31 65.6K
14:40 556.33 556.35 556.33 556.35 51.5K
14:41 556.33 556.34 556.32 556.32 95.1K
14:42 556.30 556.30 556.27 556.27 82.5K
14:43 556.28 556.31 556.28 556.31 65.4K
14:44 556.32 556.39 556.32 556.37 79.1K
14:45 556.36 556.39 556.36 556.38 58.6K
14:46 556.36 556.38 556.35 556.38 95.3K
14:47 556.39 556.42 556.39 556.41 43.5K
14:48 556.41 556.49 556.41 556.49 65.6K
14:49 556.48 556.49 556.47 556.49 59.9K
14:50 556.48 556.50 556.48 556.50 35.1K
14:51 556.49 556.50 556.47 556.50 48.8K
14:52 556.52 556.53 556.52 556.52 39.8K
14:53 556.51 556.52 556.50 556.52 50.5K
14:54 556.55 556.55 556.53 556.53 55.6K
14:55 556.53 556.55 556.53 556.54 56.0K
14:56 556.52 556.52 556.50 556.50 55.0K
14:57 556.47 556.47 556.39 556.39 105.5K
14:58 556.40 556.40 556.37 556.37 106.0K
14:59 556.35 556.36 556.34 556.35 50.2K
15:00 556.35 556.37 556.34 556.35 60.3K
15:01 556.34 556.35 556.34 556.34 66.4K
15:02 556.35 556.42 556.35 556.42 98.9K
15:03 556.50 556.57 556.50 556.55 111.2K
15:04 556.53 556.53 556.49 556.50 57.5K
15:05 556.52 556.54 556.52 556.54 81.6K
15:06 556.54 556.58 556.54 556.58 79.7K
15:07 556.57 556.57 556.52 556.52 81.8K
15:08 556.51 556.51 556.50 556.50 39.8K
15:09 556.50 556.50 556.47 556.47 45.2K
15:10 556.51 556.54 556.51 556.54 110.9K
15:11 556.56 556.56 556.54 556.56 74.2K
15:12 556.58 556.58 556.53 556.53 129.7K
15:13 556.53 556.57 556.53 556.57 97.9K
15:14 556.59 556.59 556.54 556.54 110.4K
15:15 556.53 556.53 556.41 556.41 122.9K
15:16 556.40 556.49 556.40 556.49 105.8K
15:17 556.52 556.52 556.50 556.50 68.0K
15:18 556.51 556.56 556.51 556.56 86.3K
15:19 556.60 556.63 556.60 556.63 124.6K
15:20 556.62 556.64 556.61 556.63 89.4K
15:21 556.58 556.58 556.45 556.45 103.5K
15:22 556.48 556.48 556.45 556.45 72.1K
15:23 556.43 556.45 556.42 556.42 73.4K
15:24 556.41 556.44 556.41 556.44 68.9K
15:25 556.45 556.46 556.43 556.46 107.4K
15:26 556.51 556.55 556.51 556.54 66.5K
15:27 556.52 556.52 556.47 556.47 63.9K
15:28 556.45 556.50 556.45 556.50 74.2K
15:29 556.48 556.48 556.36 556.36 108.5K
15:30 556.39 556.42 556.39 556.39 107.4K
15:31 556.42 556.44 556.42 556.42 91.3K
15:32 556.44 556.45 556.42 556.42 97.9K
15:33 556.43 556.43 556.40 556.40 95.0K
15:34 556.41 556.41 556.39 556.39 100.0K
15:35 556.42 556.45 556.42 556.44 132.0K
15:36 556.45 556.49 556.45 556.49 152.9K
15:37 556.50 556.50 556.50 556.50 217.7K
15:38 556.47 556.47 556.42 556.43 120.1K
15:39 556.42 556.47 556.42 556.45 113.0K
15:40 556.42 556.48 556.42 556.48 123.5K
15:41 556.51 556.51 556.49 556.51 126.8K
15:42 556.51 556.54 556.51 556.54 184.6K
15:43 556.53 556.54 556.53 556.53 150.1K
15:44 556.50 556.54 556.50 556.54 107.6K
15:45 556.53 556.53 556.39 556.39 209.4K
15:46 556.35 556.35 556.34 556.35 183.1K
15:47 556.36 556.37 556.34 556.34 147.7K
15:48 556.35 556.35 556.29 556.29 254.8K
15:49 556.23 556.31 556.23 556.30 223.1K
15:50 556.26 556.26 556.18 556.19 781.4K
15:51 556.16 556.27 556.16 556.27 315.1K
15:52 556.24 556.33 556.24 556.33 304.4K
15:53 556.36 556.36 556.34 556.36 332.0K
15:54 556.33 556.35 556.32 556.33 286.0K
15:55 556.34 556.34 556.23 556.23 547.9K
15:56 556.10 556.18 556.10 556.17 830.9K
15:57 556.14 556.23 556.14 556.17 540.0K
15:58 556.22 556.25 556.18 556.18 763.1K
15:59 556.14 556.21 556.14 556.21 1,156.0K
16:00 556.16 556.16 556.15 556.15 38,287.1K
16:01 556.15 556.15 556.15 556.15 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし