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
09:30 555.58 555.58 554.56 554.56 8,621.0K
09:31 554.47 554.52 554.23 554.23 217.1K
09:32 554.27 554.42 554.24 554.24 153.7K
09:33 554.09 554.27 554.09 554.27 93.7K
09:34 554.25 554.30 554.18 554.18 81.8K
09:35 554.20 554.27 554.20 554.20 91.9K
09:36 554.24 554.24 553.98 553.98 97.6K
09:37 553.95 553.95 553.93 553.94 109.3K
09:38 553.87 553.87 553.81 553.81 112.1K
09:39 553.87 553.90 553.86 553.90 89.1K
09:40 553.89 553.89 553.77 553.77 115.2K
09:41 553.64 553.72 553.58 553.72 98.0K
09:42 553.67 553.67 553.59 553.60 94.1K
09:43 553.57 553.66 553.57 553.66 95.6K
09:44 553.73 553.73 553.71 553.71 65.2K
09:45 553.72 553.77 553.66 553.66 132.1K
09:46 553.48 553.48 553.18 553.18 131.5K
09:47 553.06 553.06 552.78 552.78 118.7K
09:48 552.77 552.77 552.71 552.73 100.4K
09:49 552.80 553.06 552.80 553.06 81.7K
09:50 553.07 553.22 553.07 553.22 91.6K
09:51 553.22 553.26 553.22 553.26 81.5K
09:52 553.38 553.48 553.36 553.48 61.8K
09:53 553.56 553.61 553.56 553.59 75.9K
09:54 553.71 553.84 553.71 553.84 54.1K
09:55 553.89 553.89 553.84 553.84 82.5K
09:56 553.86 554.06 553.86 554.06 104.4K
09:57 554.05 554.15 554.05 554.15 61.5K
09:58 554.08 554.15 554.08 554.09 62.3K
09:59 554.09 554.13 554.09 554.10 58.5K
10:00 554.04 554.37 554.04 554.37 216.4K
10:01 554.44 554.55 554.44 554.55 84.2K
10:02 554.59 554.59 554.51 554.56 64.1K
10:03 554.56 554.63 554.56 554.63 56.9K
10:04 554.64 554.71 554.64 554.69 76.3K
10:05 554.71 554.74 554.71 554.72 51.8K
10:06 554.72 554.72 554.55 554.55 84.5K
10:07 554.54 554.59 554.51 554.59 70.8K
10:08 554.55 554.55 554.49 554.49 56.0K
10:09 554.50 554.50 554.45 554.45 63.2K
10:10 554.43 554.43 554.26 554.26 121.0K
10:11 554.23 554.37 554.23 554.37 76.5K
10:12 554.37 554.39 554.34 554.39 82.7K
10:13 554.39 554.46 554.39 554.46 60.9K
10:14 554.43 554.47 554.41 554.41 54.8K
10:15 554.40 554.40 554.30 554.30 96.7K
10:16 554.27 554.27 554.23 554.26 69.0K
10:17 554.24 554.29 554.23 554.29 53.6K
10:18 554.29 554.31 554.08 554.08 127.8K
10:19 554.17 554.28 554.17 554.28 93.0K
10:20 554.27 554.37 554.27 554.29 83.1K
10:21 554.22 554.29 554.22 554.29 58.6K
10:22 554.24 554.25 554.21 554.24 38.6K
10:23 554.23 554.30 554.23 554.30 57.0K
10:24 554.28 554.32 554.28 554.32 74.9K
10:25 554.35 554.39 554.30 554.30 60.3K
10:26 554.29 554.32 554.27 554.30 46.3K
10:27 554.30 554.31 554.26 554.30 41.0K
10:28 554.31 554.40 554.28 554.40 109.1K
10:29 554.47 554.47 554.44 554.44 58.3K
10:30 554.46 554.54 554.46 554.54 68.5K
10:31 554.54 554.56 554.54 554.55 109.5K
10:32 554.57 554.60 554.56 554.56 54.6K
10:33 554.47 554.47 554.42 554.43 65.2K
10:34 554.46 554.46 554.42 554.42 56.1K
10:35 554.46 554.50 554.46 554.46 51.7K
10:36 554.42 554.42 554.40 554.42 44.7K
10:37 554.43 554.47 554.41 554.42 113.2K
10:38 554.40 554.44 554.40 554.44 44.4K
10:39 554.37 554.46 554.37 554.46 64.9K
10:40 554.47 554.52 554.46 554.52 57.0K
10:41 554.52 554.53 554.47 554.47 57.0K
10:42 554.43 554.51 554.43 554.51 62.6K
10:43 554.51 554.51 554.38 554.38 76.0K
10:44 554.38 554.42 554.38 554.42 33.4K
10:45 554.43 554.57 554.43 554.57 59.9K
10:46 554.56 554.61 554.56 554.61 53.9K
10:47 554.57 554.64 554.57 554.64 50.8K
10:48 554.62 554.62 554.57 554.57 33.9K
10:49 554.51 554.57 554.51 554.56 46.9K
10:50 554.59 554.59 554.58 554.59 45.2K
10:51 554.65 554.71 554.65 554.71 87.8K
10:52 554.71 554.71 554.68 554.68 32.2K
10:53 554.68 554.68 554.59 554.59 44.5K
10:54 554.63 554.64 554.62 554.62 49.1K
10:55 554.61 554.61 554.58 554.60 65.2K
10:56 554.55 554.55 554.51 554.51 61.5K
10:57 554.47 554.51 554.47 554.51 55.0K
10:58 554.52 554.52 554.50 554.51 58.7K
10:59 554.48 554.49 554.44 554.44 57.0K
11:00 554.43 554.50 554.43 554.50 67.2K
11:01 554.52 554.52 554.48 554.50 42.9K
11:02 554.47 554.49 554.43 554.49 74.5K
11:03 554.52 554.55 554.51 554.55 47.8K
11:04 554.53 554.57 554.53 554.55 65.6K
11:05 554.52 554.52 554.42 554.42 47.4K
11:06 554.43 554.43 554.28 554.28 101.7K
11:07 554.21 554.22 554.18 554.18 58.2K
11:08 554.18 554.18 554.18 554.18 42.2K
11:09 554.16 554.16 554.14 554.16 46.2K
11:10 554.15 554.21 554.15 554.21 53.9K
11:11 554.23 554.34 554.23 554.34 47.9K
11:12 554.34 554.41 554.34 554.41 37.2K
11:13 554.40 554.40 554.36 554.36 36.6K
11:14 554.31 554.32 554.30 554.31 51.8K
11:15 554.31 554.31 554.24 554.24 85.4K
11:16 554.26 554.26 554.20 554.24 57.1K
11:17 554.28 554.33 554.28 554.33 44.8K
11:18 554.36 554.39 554.36 554.39 40.2K
11:19 554.38 554.40 554.38 554.40 91.6K
11:20 554.41 554.41 554.33 554.33 76.7K
11:21 554.30 554.30 554.26 554.26 60.8K
11:22 554.22 554.22 554.02 554.02 60.5K
11:23 553.99 554.07 553.99 554.07 55.7K
11:24 554.08 554.14 554.08 554.13 56.0K
11:25 554.10 554.10 554.01 554.01 59.7K
11:26 553.99 553.99 553.97 553.97 38.4K
11:27 553.96 554.00 553.96 554.00 25.7K
11:28 554.04 554.09 554.04 554.09 66.7K
11:29 554.04 554.05 554.02 554.02 52.7K
11:30 554.00 554.00 553.91 553.92 63.2K
11:31 553.92 553.96 553.92 553.96 64.8K
11:32 554.00 554.01 554.00 554.01 54.8K
11:33 554.01 554.02 553.97 554.02 50.9K
11:34 554.03 554.03 553.96 553.97 65.0K
11:35 553.93 553.93 553.83 553.83 73.2K
11:36 553.82 553.82 553.73 553.73 64.0K
11:37 553.70 553.72 553.64 553.64 46.4K
11:38 553.65 553.71 553.65 553.71 75.4K
11:39 553.69 553.71 553.67 553.67 40.9K
11:40 553.52 553.55 553.52 553.55 77.7K
11:41 553.54 553.54 553.47 553.47 48.5K
11:42 553.46 553.46 553.30 553.30 59.8K
11:43 553.22 553.22 553.17 553.17 67.3K
11:44 553.16 553.18 553.16 553.18 40.5K
11:45 553.15 553.15 553.05 553.05 30.4K
11:46 553.06 553.06 553.04 553.05 30.4K
11:47 553.04 553.08 553.04 553.08 40.6K
11:48 553.02 553.05 553.02 553.02 55.9K
11:49 552.99 553.00 552.86 552.86 85.4K
11:50 552.90 552.93 552.89 552.93 50.1K
11:51 552.95 552.95 552.91 552.91 37.1K
11:52 552.86 552.86 552.84 552.85 40.5K
11:53 552.83 552.83 552.79 552.79 73.7K
11:54 552.76 552.80 552.76 552.80 27.6K
11:55 552.81 552.84 552.81 552.83 37.5K
11:56 552.82 552.84 552.67 552.67 209.1K
11:57 552.70 552.70 552.57 552.57 66.4K
11:58 552.52 552.56 552.51 552.51 47.8K
11:59 552.49 552.50 552.49 552.49 56.6K
12:00 552.45 552.47 552.42 552.42 58.3K
12:01 552.44 552.44 552.32 552.32 48.8K
12:02 552.33 552.33 552.26 552.26 43.8K
12:03 552.23 552.23 552.18 552.18 56.1K
12:04 552.21 552.22 552.16 552.16 33.9K
12:05 552.18 552.21 552.18 552.21 37.0K
12:06 552.27 552.36 552.27 552.36 88.2K
12:07 552.47 552.49 552.47 552.48 62.1K
12:08 552.47 552.51 552.45 552.51 67.7K
12:09 552.51 552.56 552.51 552.56 63.2K
12:10 552.53 552.53 552.46 552.46 117.9K
12:11 552.42 552.52 552.42 552.52 59.5K
12:12 552.50 552.50 552.48 552.48 45.4K
12:13 552.47 552.56 552.47 552.56 76.2K
12:14 552.55 552.55 552.53 552.53 44.2K
12:15 552.54 552.60 552.54 552.59 47.0K
12:16 552.61 552.61 552.57 552.57 22.6K
12:17 552.59 552.65 552.59 552.65 38.0K
12:18 552.60 552.65 552.60 552.65 67.4K
12:19 552.64 552.64 552.54 552.54 66.0K
12:20 552.51 552.51 552.46 552.46 78.8K
12:21 552.41 552.42 552.36 552.36 109.5K
12:22 552.39 552.44 552.39 552.44 41.5K
12:23 552.42 552.43 552.41 552.43 38.3K
12:24 552.43 552.48 552.43 552.48 36.1K
12:25 552.44 552.50 552.44 552.50 71.9K
12:26 552.46 552.47 552.46 552.47 52.5K
12:27 552.48 552.48 552.38 552.41 58.4K
12:28 552.39 552.39 552.35 552.35 48.2K
12:29 552.35 552.38 552.35 552.38 33.6K
12:30 552.38 552.41 552.38 552.41 34.0K
12:31 552.47 552.53 552.47 552.51 45.0K
12:32 552.52 552.52 552.48 552.48 54.0K
12:33 552.47 552.47 552.43 552.45 100.5K
12:34 552.45 552.48 552.45 552.46 245.1K
12:35 552.49 552.51 552.48 552.51 44.3K
12:36 552.54 552.57 552.54 552.54 35.9K
12:37 552.58 552.63 552.58 552.63 44.6K
12:38 552.63 552.63 552.61 552.61 41.9K
12:39 552.62 552.66 552.62 552.66 36.5K
12:40 552.67 552.73 552.67 552.72 36.7K
12:41 552.73 552.74 552.72 552.72 79.3K
12:42 552.72 552.77 552.72 552.77 38.5K
12:43 552.77 552.79 552.77 552.77 50.7K
12:44 552.78 552.84 552.78 552.84 27.2K
12:45 552.84 552.85 552.82 552.82 45.4K
12:46 552.82 552.84 552.72 552.72 76.4K
12:47 552.67 552.69 552.62 552.62 51.4K
12:48 552.64 552.64 552.58 552.58 53.8K
12:49 552.57 552.63 552.54 552.63 55.0K
12:50 552.65 552.68 552.64 552.68 46.4K
12:51 552.72 552.84 552.72 552.84 52.7K
12:52 552.89 552.93 552.89 552.93 32.8K
12:53 552.92 552.92 552.88 552.88 29.3K
12:54 552.88 552.89 552.86 552.89 33.8K
12:55 552.86 552.87 552.86 552.86 63.0K
12:56 552.89 552.89 552.86 552.88 33.0K
12:57 552.87 552.87 552.85 552.86 32.5K
12:58 552.85 552.86 552.85 552.86 41.1K
12:59 552.90 552.93 552.90 552.93 32.5K
13:00 552.96 552.99 552.96 552.99 47.6K
13:01 553.00 553.00 552.92 552.92 55.2K
13:02 552.90 552.92 552.85 552.85 35.2K
13:03 552.83 552.83 552.78 552.78 44.7K
13:04 552.77 552.77 552.74 552.74 101.6K
13:05 552.74 552.74 552.71 552.73 46.8K
13:06 552.73 552.78 552.73 552.78 49.4K
13:07 552.81 552.85 552.81 552.83 45.3K
13:08 552.82 552.82 552.81 552.82 75.3K
13:09 552.82 552.83 552.80 552.80 67.7K
13:10 552.79 552.82 552.79 552.82 51.1K
13:11 552.86 552.86 552.82 552.82 39.9K
13:12 552.85 552.87 552.85 552.87 38.3K
13:13 552.89 552.90 552.88 552.89 43.8K
13:14 552.93 552.93 552.88 552.89 58.8K
13:15 552.90 552.95 552.90 552.95 39.0K
13:16 552.95 552.96 552.94 552.94 29.9K
13:17 552.94 552.99 552.94 552.95 39.8K
13:18 552.95 552.97 552.95 552.97 34.3K
13:19 552.99 552.99 552.96 552.96 61.6K
13:20 552.95 552.95 552.91 552.91 62.5K
13:21 552.91 552.91 552.89 552.89 56.9K
13:22 552.91 552.91 552.90 552.91 50.7K
13:23 552.89 552.90 552.89 552.89 48.5K
13:24 552.89 552.98 552.89 552.98 37.7K
13:25 552.99 553.01 552.99 552.99 43.7K
13:26 553.00 553.04 553.00 553.04 29.5K
13:27 553.04 553.04 552.99 552.99 31.8K
13:28 552.98 553.00 552.98 553.00 30.6K
13:29 553.02 553.02 553.01 553.02 43.2K
13:30 553.02 553.04 553.02 553.02 29.5K
13:31 553.01 553.01 552.97 552.97 56.6K
13:32 552.92 552.96 552.92 552.96 53.3K
13:33 552.99 552.99 552.98 552.99 44.7K
13:34 553.01 553.01 552.95 552.95 45.0K
13:35 552.94 552.94 552.90 552.92 73.3K
13:36 552.93 552.93 552.90 552.91 84.8K
13:37 552.90 552.90 552.86 552.86 45.0K
13:38 552.85 552.87 552.84 552.84 57.9K
13:39 552.83 552.86 552.83 552.85 32.4K
13:40 552.84 552.84 552.83 552.83 47.6K
13:41 552.83 552.88 552.83 552.86 37.3K
13:42 552.93 552.93 552.86 552.86 50.9K
13:43 552.88 552.89 552.86 552.89 32.6K
13:44 552.91 552.93 552.91 552.93 59.5K
13:45 552.94 552.94 552.92 552.92 26.6K
13:46 552.93 552.94 552.92 552.94 82.1K
13:47 552.93 552.98 552.93 552.98 50.3K
13:48 552.99 553.01 552.99 553.01 32.1K
13:49 553.01 553.04 553.01 553.01 41.8K
13:50 553.03 553.13 553.03 553.13 51.5K
13:51 553.13 553.17 553.13 553.17 25.4K
13:52 553.17 553.18 553.16 553.18 36.6K
13:53 553.19 553.22 553.19 553.21 37.8K
13:54 553.20 553.20 553.19 553.19 41.2K
13:55 553.16 553.19 553.16 553.19 30.5K
13:56 553.17 553.17 553.13 553.13 38.5K
13:57 553.10 553.13 553.10 553.10 35.3K
13:58 553.10 553.12 553.10 553.12 44.4K
13:59 553.15 553.15 553.10 553.10 57.2K
14:00 553.08 553.15 553.08 553.15 50.1K
14:01 553.19 553.21 553.19 553.20 50.8K
14:02 553.21 553.21 553.17 553.17 32.8K
14:03 553.13 553.13 553.05 553.05 92.8K
14:04 553.03 553.03 552.98 552.98 81.7K
14:05 552.97 552.99 552.97 552.99 33.6K
14:06 552.98 552.98 552.93 552.93 47.7K
14:07 552.92 552.94 552.91 552.91 42.6K
14:08 552.93 552.98 552.93 552.98 43.5K
14:09 553.00 553.02 553.00 553.02 34.0K
14:10 553.02 553.02 552.93 552.95 79.8K
14:11 552.94 553.03 552.94 553.03 62.2K
14:12 553.03 553.03 553.01 553.01 28.8K
14:13 553.01 553.06 553.01 553.06 66.5K
14:14 553.07 553.07 553.06 553.07 41.3K
14:15 553.07 553.12 553.07 553.12 75.4K
14:16 553.15 553.16 553.13 553.16 100.3K
14:17 553.17 553.20 553.17 553.19 45.6K
14:18 553.18 553.20 553.18 553.20 52.2K
14:19 553.20 553.21 553.19 553.20 49.3K
14:20 553.20 553.20 553.17 553.19 44.0K
14:21 553.19 553.21 553.19 553.19 42.7K
14:22 553.16 553.16 553.12 553.12 37.7K
14:23 553.11 553.13 553.11 553.13 89.6K
14:24 553.15 553.15 553.13 553.13 59.6K
14:25 553.16 553.16 553.07 553.07 105.8K
14:26 553.00 553.00 552.90 552.90 157.7K
14:27 552.87 552.88 552.83 552.83 85.3K
14:28 552.88 552.92 552.88 552.92 66.3K
14:29 552.92 552.94 552.92 552.94 51.3K
14:30 552.94 552.98 552.94 552.98 99.7K
14:31 553.01 553.06 553.01 553.06 43.0K
14:32 553.11 553.11 552.99 552.99 79.5K
14:33 553.00 553.00 552.92 552.92 62.3K
14:34 552.90 552.90 552.89 552.90 33.2K
14:35 552.90 552.90 552.86 552.86 57.8K
14:36 552.85 552.85 552.83 552.85 46.3K
14:37 552.86 552.86 552.85 552.85 44.9K
14:38 552.86 552.86 552.85 552.86 53.3K
14:39 552.86 552.87 552.86 552.87 29.7K
14:40 552.91 552.99 552.91 552.99 70.9K
14:41 553.01 553.01 552.93 552.93 64.7K
14:42 552.93 552.97 552.93 552.97 50.0K
14:43 552.97 552.99 552.97 552.99 29.2K
14:44 553.01 553.02 552.99 552.99 60.3K
14:45 553.01 553.01 552.99 553.00 41.1K
14:46 552.97 552.97 552.94 552.94 94.9K
14:47 552.96 552.96 552.94 552.94 42.2K
14:48 552.88 552.94 552.84 552.94 95.8K
14:49 552.95 552.95 552.93 552.93 58.0K
14:50 552.94 552.99 552.94 552.99 64.9K
14:51 552.99 553.08 552.99 553.08 83.8K
14:52 553.11 553.11 553.05 553.05 94.1K
14:53 553.05 553.10 553.05 553.10 38.0K
14:54 553.10 553.10 553.09 553.10 27.3K
14:55 553.08 553.10 553.05 553.05 32.0K
14:56 553.05 553.14 553.05 553.14 58.8K
14:57 553.14 553.14 553.10 553.10 66.6K
14:58 553.08 553.08 553.03 553.03 92.4K
14:59 553.02 553.03 553.00 553.00 53.9K
15:00 553.00 553.07 553.00 553.07 97.8K
15:01 553.08 553.12 553.08 553.12 52.5K
15:02 553.15 553.21 553.15 553.21 58.1K
15:03 553.23 553.24 553.22 553.24 65.2K
15:04 553.23 553.25 553.22 553.22 55.2K
15:05 553.23 553.24 553.22 553.24 55.6K
15:06 553.23 553.26 553.23 553.26 33.1K
15:07 553.26 553.26 553.21 553.21 75.3K
15:08 553.21 553.21 553.20 553.21 74.8K
15:09 553.16 553.16 553.14 553.15 53.3K
15:10 553.16 553.24 553.16 553.24 52.0K
15:11 553.26 553.26 553.20 553.20 91.2K
15:12 553.18 553.18 553.16 553.16 49.2K
15:13 553.15 553.15 552.98 552.98 104.7K
15:14 552.98 553.01 552.97 553.01 173.2K
15:15 553.01 553.03 552.99 552.99 43.1K
15:16 552.98 552.98 552.97 552.97 49.3K
15:17 552.97 553.05 552.97 553.05 53.1K
15:18 553.04 553.15 553.04 553.15 69.7K
15:19 553.17 553.25 553.17 553.17 92.7K
15:20 553.18 553.24 553.18 553.24 70.7K
15:21 553.28 553.29 553.23 553.23 56.8K
15:22 553.26 553.35 553.26 553.35 117.0K
15:23 553.41 553.57 553.41 553.57 121.6K
15:24 553.57 553.63 553.57 553.63 93.3K
15:25 553.63 553.63 553.60 553.60 86.2K
15:26 553.64 553.69 553.59 553.69 92.0K
15:27 553.70 553.70 553.65 553.65 121.0K
15:28 553.65 553.68 553.61 553.61 94.3K
15:29 553.62 553.65 553.62 553.65 69.0K
15:30 553.65 553.65 553.60 553.60 140.4K
15:31 553.62 553.67 553.62 553.65 112.9K
15:32 553.65 553.68 553.61 553.61 182.6K
15:33 553.60 553.63 553.60 553.63 70.1K
15:34 553.64 553.64 553.58 553.58 61.7K
15:35 553.58 553.62 553.55 553.62 94.2K
15:36 553.66 553.68 553.66 553.67 126.3K
15:37 553.67 553.71 553.67 553.71 158.6K
15:38 553.71 553.75 553.71 553.71 133.0K
15:39 553.70 553.73 553.70 553.73 92.8K
15:40 553.85 553.91 553.85 553.91 96.5K
15:41 553.90 553.90 553.82 553.82 72.3K
15:42 553.79 553.79 553.73 553.73 109.7K
15:43 553.78 553.79 553.76 553.76 92.8K
15:44 553.76 553.81 553.76 553.76 145.4K
15:45 553.78 553.86 553.78 553.86 104.4K
15:46 553.87 553.88 553.85 553.85 181.8K
15:47 553.86 553.92 553.86 553.92 105.9K
15:48 553.93 553.96 553.93 553.95 102.8K
15:49 553.93 553.95 553.92 553.92 138.5K
15:50 554.23 554.32 554.23 554.32 718.1K
15:51 554.31 554.40 554.31 554.39 214.1K
15:52 554.46 554.54 554.46 554.54 166.4K
15:53 554.55 554.55 554.47 554.47 223.2K
15:54 554.35 554.37 554.35 554.36 282.2K
15:55 554.37 554.40 554.36 554.36 306.4K
15:56 554.39 554.50 554.39 554.50 501.7K
15:57 554.50 554.53 554.50 554.53 428.3K
15:58 554.55 554.55 554.49 554.54 449.3K
15:59 554.49 554.54 554.48 554.54 780.2K
16:00 554.58 554.59 554.58 554.59 31,463.4K
16:01 554.59 554.59 554.59 554.59 186.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし