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
09:30 555.27 555.27 554.18 554.18 8,445.3K
09:31 553.88 554.23 553.88 554.15 211.5K
09:32 554.29 554.53 554.29 554.53 204.8K
09:33 554.54 554.70 554.54 554.65 109.1K
09:34 554.66 554.66 554.57 554.59 131.2K
09:35 554.68 554.74 554.67 554.74 114.2K
09:36 554.85 554.89 554.85 554.85 127.0K
09:37 554.88 554.89 554.79 554.79 112.4K
09:38 554.79 554.87 554.79 554.83 111.6K
09:39 554.88 555.12 554.88 555.12 155.8K
09:40 555.12 555.25 555.12 555.21 240.1K
09:41 555.34 555.35 555.23 555.23 171.7K
09:42 555.19 555.19 555.15 555.17 81.4K
09:43 555.16 555.24 555.16 555.22 85.8K
09:44 555.27 555.28 555.24 555.28 131.1K
09:45 555.33 555.33 555.24 555.32 117.9K
09:46 555.29 555.38 555.29 555.30 141.1K
09:47 555.29 555.41 555.29 555.41 70.2K
09:48 555.43 555.43 555.39 555.40 74.7K
09:49 555.45 555.48 555.45 555.46 74.0K
09:50 555.37 555.39 555.34 555.39 60.0K
09:51 555.35 555.35 555.25 555.32 64.5K
09:52 555.32 555.32 555.23 555.23 81.7K
09:53 555.23 555.28 555.22 555.28 58.3K
09:54 555.28 555.36 555.28 555.36 119.6K
09:55 555.34 555.54 555.34 555.54 85.9K
09:56 555.53 555.63 555.53 555.62 94.5K
09:57 555.67 555.68 555.66 555.68 93.1K
09:58 555.68 555.68 555.64 555.64 86.7K
09:59 555.62 555.69 555.62 555.69 128.1K
10:00 555.74 555.74 555.64 555.64 171.0K
10:01 555.68 555.73 555.68 555.72 111.4K
10:02 555.64 555.69 555.62 555.69 71.0K
10:03 555.70 555.77 555.70 555.77 95.0K
10:04 555.80 555.80 555.70 555.70 80.1K
10:05 555.74 555.86 555.74 555.83 123.7K
10:06 555.86 555.96 555.86 555.92 85.1K
10:07 555.90 555.90 555.80 555.80 80.2K
10:08 555.74 555.87 555.72 555.87 78.1K
10:09 555.96 556.00 555.93 555.94 96.4K
10:10 555.89 555.92 555.87 555.92 78.4K
10:11 556.00 556.00 555.95 555.95 76.9K
10:12 555.93 555.93 555.88 555.88 85.4K
10:13 555.95 555.95 555.89 555.89 61.5K
10:14 555.86 555.92 555.86 555.91 53.2K
10:15 555.87 555.87 555.73 555.73 73.6K
10:16 555.70 555.70 555.66 555.70 56.9K
10:17 555.81 555.82 555.80 555.80 71.7K
10:18 555.80 555.81 555.78 555.78 42.2K
10:19 555.77 555.77 555.63 555.63 54.2K
10:20 555.61 555.65 555.61 555.65 45.2K
10:21 555.69 555.69 555.57 555.57 78.5K
10:22 555.55 555.58 555.45 555.45 47.2K
10:23 555.42 555.44 555.38 555.38 44.1K
10:24 555.35 555.35 555.28 555.28 120.4K
10:25 555.26 555.26 555.24 555.24 45.8K
10:26 555.25 555.25 555.14 555.14 41.8K
10:27 555.12 555.13 555.07 555.07 60.5K
10:28 555.07 555.07 555.06 555.06 70.9K
10:29 555.05 555.07 555.03 555.03 68.8K
10:30 555.03 555.06 555.03 555.06 87.3K
10:31 555.07 555.12 555.07 555.12 145.7K
10:32 555.16 555.16 555.13 555.13 52.8K
10:33 555.11 555.14 555.11 555.12 60.0K
10:34 555.15 555.15 555.11 555.14 32.7K
10:35 555.13 555.13 555.08 555.08 65.1K
10:36 555.04 555.08 555.04 555.04 48.6K
10:37 555.01 555.01 554.98 554.99 58.7K
10:38 554.94 554.95 554.92 554.92 45.2K
10:39 554.94 554.94 554.86 554.86 50.7K
10:40 554.87 554.87 554.80 554.81 57.3K
10:41 554.79 554.84 554.79 554.84 41.5K
10:42 554.85 554.87 554.85 554.85 65.4K
10:43 554.82 554.82 554.73 554.73 54.3K
10:44 554.71 554.71 554.68 554.68 91.8K
10:45 554.64 554.64 554.54 554.54 71.8K
10:46 554.49 554.51 554.49 554.50 68.3K
10:47 554.47 554.51 554.45 554.51 50.6K
10:48 554.50 554.53 554.50 554.53 71.6K
10:49 554.50 554.51 554.42 554.42 58.4K
10:50 554.42 554.47 554.42 554.43 65.2K
10:51 554.42 554.45 554.42 554.45 47.7K
10:52 554.49 554.50 554.49 554.50 62.8K
10:53 554.49 554.51 554.49 554.51 59.9K
10:54 554.54 554.66 554.54 554.66 98.3K
10:55 554.70 554.72 554.69 554.72 56.7K
10:56 554.75 554.79 554.75 554.79 47.5K
10:57 554.78 554.81 554.78 554.81 48.4K
10:58 554.85 554.88 554.85 554.88 49.8K
10:59 554.89 554.90 554.88 554.88 28.1K
11:00 554.96 554.96 554.93 554.96 42.7K
11:01 555.02 555.05 555.02 555.03 63.5K
11:02 555.03 555.33 555.03 555.33 73.2K
11:03 555.36 555.44 555.36 555.44 95.9K
11:04 555.46 555.56 555.46 555.56 61.0K
11:05 555.55 555.55 555.52 555.53 41.5K
11:06 555.54 555.59 555.52 555.59 41.9K
11:07 555.63 555.63 555.62 555.62 81.5K
11:08 555.69 555.69 555.63 555.63 48.5K
11:09 555.67 555.69 555.67 555.68 38.4K
11:10 555.65 555.68 555.65 555.67 48.7K
11:11 555.67 555.69 555.67 555.69 34.9K
11:12 555.69 555.72 555.69 555.72 85.8K
11:13 555.70 555.80 555.70 555.80 57.9K
11:14 555.83 555.86 555.83 555.84 56.9K
11:15 555.84 555.84 555.83 555.83 47.1K
11:16 555.82 555.82 555.78 555.81 42.4K
11:17 555.81 555.81 555.81 555.81 44.6K
11:18 555.83 555.84 555.82 555.82 39.5K
11:19 555.81 555.81 555.73 555.73 52.3K
11:20 555.69 555.73 555.69 555.71 64.8K
11:21 555.67 555.67 555.57 555.57 93.5K
11:22 555.56 555.56 555.53 555.55 37.3K
11:23 555.60 555.66 555.60 555.66 103.6K
11:24 555.64 555.76 555.64 555.76 56.2K
11:25 555.73 555.73 555.65 555.65 40.9K
11:26 555.59 555.61 555.57 555.57 41.4K
11:27 555.60 555.60 555.59 555.59 49.8K
11:28 555.57 555.68 555.57 555.68 114.0K
11:29 555.67 555.67 555.63 555.63 42.7K
11:30 555.63 555.64 555.63 555.63 60.9K
11:31 555.65 555.73 555.65 555.71 48.3K
11:32 555.70 555.71 555.69 555.69 60.9K
11:33 555.68 555.73 555.68 555.73 60.3K
11:34 555.72 555.80 555.72 555.77 54.9K
11:35 555.77 555.80 555.77 555.79 63.6K
11:36 555.84 555.92 555.84 555.92 84.7K
11:37 555.95 556.04 555.95 556.02 93.8K
11:38 556.03 556.09 556.03 556.06 90.1K
11:39 556.06 556.06 556.03 556.05 69.4K
11:40 556.08 556.09 556.05 556.05 55.7K
11:41 556.05 556.08 556.04 556.08 42.3K
11:42 556.06 556.06 556.04 556.04 34.7K
11:43 556.03 556.08 556.03 556.08 61.9K
11:44 556.09 556.11 556.09 556.09 37.9K
11:45 556.06 556.08 556.06 556.08 43.2K
11:46 556.09 556.20 556.09 556.20 62.7K
11:47 556.20 556.22 556.20 556.22 42.9K
11:48 556.18 556.18 556.14 556.14 53.7K
11:49 556.13 556.13 556.12 556.13 32.3K
11:50 556.14 556.17 556.14 556.15 52.9K
11:51 556.12 556.12 556.11 556.11 31.9K
11:52 556.10 556.10 556.05 556.05 28.6K
11:53 556.05 556.06 556.05 556.06 47.7K
11:54 556.07 556.14 556.07 556.14 31.0K
11:55 556.15 556.28 556.15 556.28 68.7K
11:56 556.30 556.30 556.27 556.29 64.9K
11:57 556.31 556.38 556.31 556.36 72.5K
11:58 556.36 556.37 556.36 556.37 30.7K
11:59 556.35 556.39 556.35 556.39 52.4K
12:00 556.39 556.42 556.39 556.42 59.5K
12:01 556.42 556.42 556.33 556.33 45.0K
12:02 556.37 556.39 556.37 556.38 76.5K
12:03 556.37 556.42 556.37 556.42 37.5K
12:04 556.42 556.52 556.42 556.52 71.1K
12:05 556.53 556.53 556.51 556.51 38.8K
12:06 556.54 556.54 556.53 556.53 63.2K
12:07 556.52 556.53 556.52 556.52 73.9K
12:08 556.56 556.58 556.55 556.58 37.1K
12:09 556.59 556.59 556.57 556.57 33.2K
12:10 556.57 556.57 556.53 556.55 48.1K
12:11 556.54 556.55 556.52 556.53 49.8K
12:12 556.52 556.55 556.52 556.55 36.0K
12:13 556.57 556.57 556.56 556.56 37.3K
12:14 556.56 556.57 556.56 556.57 40.9K
12:15 556.56 556.56 556.55 556.56 16.5K
12:16 556.57 556.64 556.57 556.64 50.8K
12:17 556.66 556.70 556.66 556.70 32.1K
12:18 556.69 556.69 556.67 556.67 33.5K
12:19 556.62 556.63 556.61 556.62 47.3K
12:20 556.62 556.63 556.62 556.63 30.9K
12:21 556.63 556.65 556.62 556.65 31.7K
12:22 556.67 556.67 556.65 556.65 76.6K
12:23 556.65 556.66 556.65 556.66 21.2K
12:24 556.68 556.70 556.68 556.69 55.8K
12:25 556.67 556.67 556.65 556.65 42.0K
12:26 556.65 556.67 556.64 556.64 58.2K
12:27 556.65 556.66 556.61 556.61 25.4K
12:28 556.60 556.61 556.59 556.59 48.9K
12:29 556.60 556.60 556.57 556.57 62.2K
12:30 556.60 556.66 556.60 556.66 59.1K
12:31 556.67 556.79 556.67 556.79 66.4K
12:32 556.79 556.88 556.79 556.88 69.9K
12:33 556.87 557.03 556.87 557.03 78.0K
12:34 556.97 557.05 556.97 557.05 78.9K
12:35 557.06 557.07 557.06 557.06 29.7K
12:36 557.08 557.08 557.05 557.05 38.4K
12:37 557.03 557.09 557.03 557.09 35.3K
12:38 557.09 557.14 557.09 557.14 91.2K
12:39 557.13 557.14 557.12 557.12 20.6K
12:40 557.11 557.11 557.06 557.07 31.9K
12:41 557.04 557.05 557.04 557.05 33.0K
12:42 557.03 557.03 556.99 556.99 28.2K
12:43 556.99 556.99 556.93 556.93 39.9K
12:44 556.93 557.00 556.93 557.00 45.9K
12:45 557.04 557.14 557.04 557.14 65.1K
12:46 557.12 557.16 557.12 557.16 48.6K
12:47 557.17 557.18 557.17 557.18 24.8K
12:48 557.19 557.19 557.18 557.19 40.1K
12:49 557.19 557.19 557.15 557.15 28.1K
12:50 557.14 557.14 557.12 557.12 35.4K
12:51 557.13 557.15 557.12 557.15 51.0K
12:52 557.14 557.14 557.13 557.13 40.6K
12:53 557.14 557.15 557.12 557.15 30.4K
12:54 557.19 557.23 557.19 557.23 35.7K
12:55 557.23 557.28 557.23 557.28 43.2K
12:56 557.24 557.24 557.21 557.21 53.0K
12:57 557.22 557.22 557.21 557.22 20.7K
12:58 557.21 557.24 557.21 557.24 28.5K
12:59 557.23 557.23 557.21 557.21 39.6K
13:00 557.21 557.21 557.15 557.15 90.6K
13:01 557.15 557.15 557.13 557.13 70.7K
13:02 557.15 557.15 557.11 557.11 36.8K
13:03 557.11 557.15 557.10 557.15 94.1K
13:04 557.13 557.14 557.12 557.13 52.2K
13:05 557.12 557.16 557.11 557.16 46.8K
13:06 557.16 557.21 557.16 557.21 62.0K
13:07 557.25 557.25 557.20 557.20 42.7K
13:08 557.25 557.30 557.25 557.30 59.9K
13:09 557.31 557.31 557.27 557.29 39.3K
13:10 557.28 557.28 557.22 557.26 57.2K
13:11 557.25 557.25 557.22 557.22 60.6K
13:12 557.24 557.29 557.24 557.28 56.4K
13:13 557.29 557.30 557.29 557.29 34.0K
13:14 557.29 557.29 557.26 557.26 37.7K
13:15 557.27 557.29 557.27 557.29 48.1K
13:16 557.27 557.34 557.27 557.33 102.9K
13:17 557.35 557.35 557.33 557.33 42.9K
13:18 557.29 557.29 557.27 557.27 38.0K
13:19 557.26 557.26 557.25 557.26 155.7K
13:20 557.27 557.30 557.26 557.30 38.2K
13:21 557.32 557.32 557.26 557.26 39.3K
13:22 557.27 557.27 557.24 557.24 24.7K
13:23 557.22 557.23 557.20 557.20 36.1K
13:24 557.19 557.19 557.16 557.16 30.2K
13:25 557.12 557.15 557.11 557.15 46.9K
13:26 557.14 557.14 557.14 557.14 33.8K
13:27 557.12 557.13 557.10 557.13 49.5K
13:28 557.14 557.14 557.09 557.09 44.6K
13:29 557.10 557.10 557.08 557.08 43.5K
13:30 557.09 557.09 557.03 557.03 52.4K
13:31 557.02 557.03 557.02 557.03 41.7K
13:32 557.02 557.03 557.02 557.02 35.3K
13:33 557.05 557.11 557.05 557.10 47.9K
13:34 557.09 557.09 557.07 557.08 25.3K
13:35 557.08 557.08 557.06 557.07 48.1K
13:36 557.05 557.11 557.05 557.11 76.7K
13:37 557.10 557.10 557.06 557.06 41.3K
13:38 557.06 557.06 557.05 557.05 47.7K
13:39 557.05 557.05 557.04 557.05 32.3K
13:40 557.05 557.05 557.02 557.02 32.0K
13:41 557.01 557.01 556.98 556.98 49.0K
13:42 556.97 557.07 556.97 557.07 42.7K
13:43 557.06 557.10 557.06 557.10 52.8K
13:44 557.09 557.09 557.06 557.06 40.5K
13:45 557.04 557.09 557.04 557.09 57.7K
13:46 557.06 557.09 557.06 557.09 39.5K
13:47 557.09 557.10 557.07 557.07 84.4K
13:48 557.09 557.09 557.03 557.06 49.3K
13:49 557.06 557.06 556.99 556.99 50.9K
13:50 556.99 557.00 556.98 557.00 40.3K
13:51 557.02 557.02 557.01 557.01 23.3K
13:52 557.02 557.07 557.02 557.07 38.3K
13:53 557.06 557.10 557.06 557.10 81.4K
13:54 557.12 557.14 557.12 557.13 64.4K
13:55 557.12 557.17 557.12 557.17 41.2K
13:56 557.17 557.19 557.17 557.19 24.5K
13:57 557.21 557.21 557.19 557.19 27.9K
13:58 557.19 557.20 557.17 557.17 41.6K
13:59 557.14 557.14 557.12 557.13 36.3K
14:00 557.14 557.14 557.09 557.12 41.1K
14:01 557.10 557.12 557.10 557.11 46.5K
14:02 557.12 557.13 557.12 557.12 33.0K
14:03 557.16 557.22 557.16 557.22 56.6K
14:04 557.22 557.22 557.19 557.21 40.8K
14:05 557.20 557.20 557.19 557.19 48.5K
14:06 557.17 557.17 557.13 557.13 62.1K
14:07 557.13 557.14 557.13 557.14 23.1K
14:08 557.16 557.16 557.15 557.15 38.1K
14:09 557.17 557.17 557.13 557.13 61.3K
14:10 557.12 557.18 557.11 557.18 40.4K
14:11 557.21 557.23 557.21 557.23 39.6K
14:12 557.23 557.23 557.21 557.21 32.3K
14:13 557.21 557.22 557.21 557.22 48.4K
14:14 557.20 557.21 557.19 557.21 42.5K
14:15 557.22 557.27 557.22 557.27 55.2K
14:16 557.26 557.29 557.26 557.29 65.6K
14:17 557.30 557.31 557.29 557.31 98.6K
14:18 557.32 557.33 557.32 557.33 61.6K
14:19 557.33 557.35 557.33 557.35 29.3K
14:20 557.34 557.34 557.26 557.26 72.5K
14:21 557.25 557.25 557.24 557.24 45.0K
14:22 557.23 557.24 557.23 557.24 21.1K
14:23 557.23 557.23 557.17 557.19 44.5K
14:24 557.21 557.23 557.21 557.23 37.4K
14:25 557.24 557.24 557.21 557.21 22.7K
14:26 557.21 557.21 557.17 557.17 35.9K
14:27 557.18 557.19 557.18 557.19 40.2K
14:28 557.20 557.23 557.20 557.23 55.1K
14:29 557.21 557.21 557.19 557.19 30.0K
14:30 557.18 557.24 557.18 557.24 71.5K
14:31 557.25 557.26 557.24 557.26 31.4K
14:32 557.27 557.28 557.27 557.27 48.5K
14:33 557.27 557.27 557.27 557.27 45.1K
14:34 557.28 557.35 557.28 557.35 74.7K
14:35 557.34 557.34 557.33 557.34 29.8K
14:36 557.34 557.35 557.34 557.35 36.5K
14:37 557.34 557.37 557.34 557.37 43.2K
14:38 557.39 557.40 557.38 557.38 41.3K
14:39 557.39 557.39 557.37 557.38 35.2K
14:40 557.37 557.38 557.37 557.37 40.5K
14:41 557.36 557.36 557.33 557.33 26.1K
14:42 557.33 557.33 557.30 557.30 44.4K
14:43 557.29 557.30 557.28 557.28 66.3K
14:44 557.26 557.28 557.26 557.28 31.7K
14:45 557.27 557.31 557.26 557.31 53.6K
14:46 557.31 557.31 557.30 557.31 22.8K
14:47 557.34 557.34 557.33 557.33 34.7K
14:48 557.33 557.34 557.33 557.33 22.1K
14:49 557.37 557.37 557.34 557.34 74.3K
14:50 557.30 557.31 557.30 557.31 147.3K
14:51 557.31 557.31 557.30 557.31 55.0K
14:52 557.30 557.31 557.30 557.31 41.1K
14:53 557.32 557.32 557.29 557.32 29.0K
14:54 557.32 557.32 557.25 557.25 38.2K
14:55 557.26 557.26 557.17 557.17 56.4K
14:56 557.11 557.11 557.05 557.05 57.9K
14:57 557.09 557.10 557.09 557.10 42.6K
14:58 557.11 557.13 557.10 557.11 60.4K
14:59 557.10 557.11 557.09 557.09 94.2K
15:00 557.09 557.10 557.09 557.09 99.2K
15:01 557.08 557.12 557.08 557.12 70.5K
15:02 557.13 557.13 557.13 557.13 33.1K
15:03 557.29 557.36 557.29 557.36 126.8K
15:04 557.36 557.41 557.35 557.41 46.6K
15:05 557.42 557.48 557.42 557.48 60.2K
15:06 557.46 557.51 557.46 557.51 41.3K
15:07 557.50 557.50 557.45 557.46 44.9K
15:08 557.46 557.48 557.45 557.47 46.1K
15:09 557.44 557.44 557.41 557.42 92.4K
15:10 557.40 557.41 557.39 557.41 45.7K
15:11 557.41 557.41 557.40 557.41 32.9K
15:12 557.41 557.41 557.39 557.39 32.5K
15:13 557.35 557.36 557.34 557.36 67.3K
15:14 557.37 557.38 557.37 557.38 41.2K
15:15 557.37 557.40 557.35 557.40 39.8K
15:16 557.40 557.45 557.40 557.45 44.2K
15:17 557.48 557.48 557.45 557.46 311.7K
15:18 557.46 557.46 557.45 557.46 66.5K
15:19 557.47 557.48 557.44 557.48 49.5K
15:20 557.50 557.50 557.46 557.49 38.6K
15:21 557.51 557.52 557.51 557.52 35.3K
15:22 557.47 557.47 557.43 557.43 80.2K
15:23 557.44 557.44 557.33 557.33 64.1K
15:24 557.34 557.34 557.26 557.28 106.1K
15:25 557.27 557.29 557.25 557.26 55.6K
15:26 557.24 557.26 557.24 557.24 65.4K
15:27 557.23 557.29 557.23 557.28 66.2K
15:28 557.29 557.29 557.19 557.19 89.6K
15:29 557.22 557.24 557.20 557.24 82.6K
15:30 557.30 557.30 557.27 557.30 90.7K
15:31 557.34 557.34 557.26 557.26 57.6K
15:32 557.27 557.27 557.23 557.23 82.4K
15:33 557.20 557.22 557.18 557.18 104.8K
15:34 557.18 557.18 557.14 557.14 73.2K
15:35 557.11 557.16 557.10 557.16 122.0K
15:36 557.16 557.16 557.14 557.14 61.7K
15:37 557.16 557.25 557.16 557.25 73.3K
15:38 557.24 557.25 557.22 557.25 71.7K
15:39 557.24 557.27 557.24 557.27 58.6K
15:40 557.25 557.25 557.22 557.24 75.3K
15:41 557.22 557.23 557.21 557.23 119.4K
15:42 557.26 557.31 557.25 557.31 86.3K
15:43 557.32 557.36 557.32 557.36 75.9K
15:44 557.40 557.40 557.38 557.40 107.8K
15:45 557.40 557.47 557.40 557.47 100.8K
15:46 557.43 557.43 557.42 557.42 112.0K
15:47 557.41 557.52 557.41 557.52 152.8K
15:48 557.53 557.55 557.53 557.55 117.2K
15:49 557.54 557.54 557.49 557.49 225.2K
15:50 557.29 557.29 556.93 556.94 1,102.6K
15:51 556.92 556.92 556.78 556.78 275.7K
15:52 556.76 556.83 556.76 556.83 283.6K
15:53 556.90 556.90 556.87 556.88 207.8K
15:54 556.82 556.90 556.80 556.87 365.6K
15:55 556.91 556.97 556.70 556.70 512.0K
15:56 556.70 556.74 556.65 556.74 634.2K
15:57 556.80 556.99 556.80 556.99 490.1K
15:58 557.00 557.03 556.98 556.99 615.9K
15:59 556.98 556.98 556.85 556.85 872.7K
16:00 556.84 556.85 556.84 556.85 36,416.4K
16:01 556.85 556.85 556.85 556.85 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