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
09:30 554.56 554.87 554.56 554.87 1,725.9K
09:31 554.89 555.10 554.89 555.10 95.1K
09:32 555.25 555.25 555.08 555.08 123.5K
09:33 555.06 555.34 555.06 555.34 63.5K
09:34 555.31 555.39 555.31 555.39 79.2K
09:35 555.39 555.46 555.39 555.46 61.2K
09:36 555.40 555.40 555.15 555.15 87.4K
09:37 555.17 555.39 555.17 555.39 62.0K
09:38 555.48 555.52 555.45 555.45 59.2K
09:39 555.45 555.45 555.32 555.32 57.3K
09:40 555.32 555.32 555.08 555.08 74.5K
09:41 555.15 555.23 555.11 555.23 63.8K
09:42 555.26 555.35 555.26 555.34 93.9K
09:43 555.45 555.48 555.45 555.46 94.4K
09:44 555.48 555.55 555.38 555.38 87.0K
09:45 555.44 555.44 555.12 555.12 124.7K
09:46 555.07 555.20 555.01 555.20 138.5K
09:47 555.19 555.24 555.18 555.24 90.2K
09:48 555.23 555.38 555.23 555.38 86.3K
09:49 555.38 555.48 555.38 555.38 117.4K
09:50 555.24 555.24 555.13 555.13 73.0K
09:51 555.11 555.32 555.11 555.32 104.5K
09:52 555.33 555.33 555.21 555.21 52.4K
09:53 555.19 555.19 554.99 554.99 59.1K
09:54 554.96 554.96 554.85 554.86 55.5K
09:55 554.83 554.93 554.83 554.87 73.6K
09:56 554.95 554.98 554.95 554.96 39.3K
09:57 554.93 554.94 554.86 554.87 48.0K
09:58 554.86 555.00 554.86 554.98 45.8K
09:59 555.03 555.20 555.02 555.20 62.4K
10:00 555.27 555.39 555.27 555.28 141.7K
10:01 555.32 555.32 555.24 555.24 89.9K
10:02 555.31 555.35 555.31 555.35 77.8K
10:03 555.38 555.45 555.38 555.45 89.2K
10:04 555.41 555.41 555.38 555.38 50.4K
10:05 555.35 555.42 555.35 555.38 77.7K
10:06 555.36 555.39 555.36 555.38 50.6K
10:07 555.37 555.37 555.30 555.30 58.8K
10:08 555.26 555.26 555.08 555.08 49.1K
10:09 555.08 555.10 555.08 555.10 59.7K
10:10 555.12 555.15 555.11 555.13 46.0K
10:11 555.15 555.27 555.15 555.27 118.0K
10:12 555.23 555.23 555.21 555.22 64.6K
10:13 555.23 555.34 555.23 555.32 63.9K
10:14 555.34 555.34 555.16 555.16 73.8K
10:15 555.10 555.13 555.10 555.12 59.0K
10:16 555.10 555.14 555.08 555.14 50.6K
10:17 555.13 555.14 555.12 555.12 76.6K
10:18 555.12 555.18 555.12 555.18 59.7K
10:19 555.18 555.20 555.18 555.18 63.1K
10:20 555.19 555.27 555.19 555.27 78.0K
10:21 555.27 555.46 555.27 555.46 92.2K
10:22 555.45 555.49 555.45 555.48 50.3K
10:23 555.53 555.60 555.53 555.56 64.7K
10:24 555.56 555.56 555.53 555.53 69.3K
10:25 555.54 555.59 555.54 555.59 75.1K
10:26 555.67 555.72 555.67 555.68 69.1K
10:27 555.65 555.76 555.65 555.76 58.9K
10:28 555.76 555.79 555.76 555.79 57.3K
10:29 555.82 555.84 555.82 555.82 48.9K
10:30 555.85 555.87 555.85 555.87 68.6K
10:31 555.86 555.90 555.86 555.88 75.5K
10:32 555.82 555.89 555.81 555.89 97.7K
10:33 555.89 555.89 555.85 555.85 46.1K
10:34 555.84 555.90 555.84 555.90 45.8K
10:35 555.96 555.97 555.92 555.92 41.4K
10:36 555.90 555.90 555.85 555.85 55.1K
10:37 555.84 555.94 555.84 555.94 46.7K
10:38 555.94 555.94 555.92 555.93 52.4K
10:39 555.96 555.96 555.88 555.88 81.3K
10:40 555.89 555.94 555.86 555.94 78.5K
10:41 555.94 556.01 555.92 556.01 61.4K
10:42 556.02 556.28 556.02 556.28 81.4K
10:43 556.32 556.40 556.32 556.40 62.8K
10:44 556.40 556.43 556.40 556.40 50.3K
10:45 556.41 556.47 556.41 556.45 43.1K
10:46 556.45 556.54 556.45 556.54 113.4K
10:47 556.54 556.60 556.54 556.60 37.9K
10:48 556.61 556.61 556.56 556.56 63.9K
10:49 556.55 556.55 556.48 556.48 57.7K
10:50 556.51 556.51 556.49 556.51 56.4K
10:51 556.49 556.49 556.43 556.43 59.0K
10:52 556.38 556.38 556.36 556.36 64.5K
10:53 556.31 556.35 556.29 556.35 42.0K
10:54 556.37 556.39 556.36 556.36 69.0K
10:55 556.36 556.36 556.28 556.28 51.0K
10:56 556.26 556.30 556.26 556.28 47.2K
10:57 556.30 556.35 556.30 556.35 45.9K
10:58 556.35 556.35 556.30 556.30 27.8K
10:59 556.36 556.37 556.35 556.35 59.7K
11:00 556.35 556.41 556.35 556.41 56.2K
11:01 556.39 556.46 556.39 556.46 59.8K
11:02 556.47 556.59 556.47 556.59 69.8K
11:03 556.58 556.62 556.55 556.62 46.1K
11:04 556.63 556.72 556.63 556.70 71.8K
11:05 556.72 556.74 556.70 556.74 124.9K
11:06 556.79 556.81 556.78 556.78 54.6K
11:07 556.76 556.76 556.73 556.73 44.9K
11:08 556.73 556.73 556.68 556.70 52.4K
11:09 556.69 556.69 556.65 556.65 27.8K
11:10 556.63 556.72 556.63 556.72 52.4K
11:11 556.72 556.74 556.72 556.73 55.4K
11:12 556.71 556.71 556.57 556.57 47.2K
11:13 556.54 556.54 556.44 556.44 37.7K
11:14 556.44 556.44 556.43 556.44 31.3K
11:15 556.44 556.46 556.44 556.46 54.3K
11:16 556.51 556.55 556.51 556.53 54.0K
11:17 556.52 556.53 556.51 556.53 43.5K
11:18 556.52 556.52 556.52 556.52 53.9K
11:19 556.53 556.55 556.51 556.51 55.2K
11:20 556.51 556.52 556.49 556.49 29.7K
11:21 556.50 556.58 556.50 556.58 61.7K
11:22 556.58 556.77 556.58 556.76 61.6K
11:23 556.71 556.71 556.69 556.70 73.4K
11:24 556.70 556.70 556.61 556.61 61.6K
11:25 556.65 556.68 556.65 556.65 44.9K
11:26 556.66 556.66 556.64 556.64 34.5K
11:27 556.63 556.66 556.63 556.66 36.8K
11:28 556.67 556.67 556.64 556.66 38.7K
11:29 556.66 556.66 556.63 556.65 34.8K
11:30 556.65 556.69 556.65 556.69 44.9K
11:31 556.65 556.65 556.62 556.63 62.6K
11:32 556.60 556.63 556.60 556.63 43.1K
11:33 556.64 556.64 556.58 556.58 37.8K
11:34 556.58 556.59 556.53 556.53 68.9K
11:35 556.53 556.55 556.49 556.49 41.8K
11:36 556.48 556.51 556.48 556.51 54.5K
11:37 556.52 556.59 556.52 556.59 67.0K
11:38 556.57 556.61 556.57 556.60 50.5K
11:39 556.59 556.63 556.59 556.63 29.1K
11:40 556.66 556.73 556.66 556.71 34.8K
11:41 556.72 556.93 556.72 556.93 69.5K
11:42 556.91 556.93 556.91 556.92 43.2K
11:43 556.92 556.92 556.86 556.86 47.2K
11:44 556.85 556.85 556.80 556.80 36.1K
11:45 556.83 556.85 556.83 556.85 65.9K
11:46 556.80 556.80 556.76 556.76 58.2K
11:47 556.68 556.68 556.65 556.65 60.4K
11:48 556.68 556.74 556.67 556.74 46.2K
11:49 556.74 556.77 556.73 556.77 35.4K
11:50 556.85 556.96 556.85 556.96 61.1K
11:51 557.00 557.00 556.97 556.97 47.4K
11:52 557.01 557.03 556.98 557.03 47.3K
11:53 557.01 557.01 556.99 557.00 42.1K
11:54 556.98 556.98 556.96 556.98 41.3K
11:55 556.98 557.01 556.98 556.99 32.4K
11:56 556.99 557.02 556.91 556.91 50.8K
11:57 556.89 556.91 556.87 556.91 38.7K
11:58 556.90 556.91 556.88 556.88 42.8K
11:59 556.86 556.87 556.85 556.87 73.0K
12:00 556.88 556.90 556.87 556.90 39.7K
12:01 556.90 556.91 556.90 556.91 63.8K
12:02 556.90 556.92 556.89 556.92 30.5K
12:03 556.91 556.92 556.86 556.87 54.6K
12:04 556.84 556.84 556.78 556.78 50.8K
12:05 556.76 556.76 556.75 556.76 41.0K
12:06 556.69 556.69 556.55 556.55 74.7K
12:07 556.54 556.56 556.53 556.53 70.1K
12:08 556.53 556.54 556.52 556.52 72.5K
12:09 556.53 556.53 556.49 556.49 26.9K
12:10 556.46 556.47 556.43 556.43 35.4K
12:11 556.40 556.43 556.40 556.43 39.3K
12:12 556.42 556.42 556.31 556.31 41.7K
12:13 556.29 556.29 556.28 556.28 28.7K
12:14 556.30 556.30 556.28 556.29 44.6K
12:15 556.29 556.30 556.28 556.28 34.7K
12:16 556.26 556.26 556.15 556.15 55.9K
12:17 556.16 556.19 556.16 556.19 36.5K
12:18 556.24 556.26 556.23 556.26 34.3K
12:19 556.28 556.32 556.28 556.31 48.8K
12:20 556.31 556.36 556.30 556.36 29.6K
12:21 556.38 556.49 556.38 556.49 51.9K
12:22 556.59 556.65 556.59 556.65 58.6K
12:23 556.63 556.65 556.60 556.60 39.7K
12:24 556.61 556.61 556.56 556.56 34.4K
12:25 556.54 556.55 556.50 556.50 51.0K
12:26 556.48 556.48 556.45 556.45 34.3K
12:27 556.46 556.46 556.45 556.45 20.5K
12:28 556.47 556.48 556.46 556.48 31.2K
12:29 556.49 556.49 556.41 556.41 41.6K
12:30 556.40 556.41 556.38 556.41 38.5K
12:31 556.34 556.37 556.34 556.37 31.1K
12:32 556.38 556.38 556.30 556.30 29.3K
12:33 556.29 556.36 556.29 556.35 43.1K
12:34 556.35 556.35 556.33 556.33 22.8K
12:35 556.32 556.32 556.26 556.26 33.2K
12:36 556.26 556.26 556.24 556.26 41.9K
12:37 556.24 556.24 556.23 556.23 29.1K
12:38 556.24 556.24 556.19 556.19 30.9K
12:39 556.21 556.22 556.20 556.22 26.2K
12:40 556.21 556.21 556.13 556.13 49.1K
12:41 556.17 556.22 556.17 556.22 56.4K
12:42 556.19 556.19 556.18 556.19 25.5K
12:43 556.18 556.18 556.17 556.17 26.2K
12:44 556.17 556.17 556.14 556.14 19.9K
12:45 556.13 556.14 556.06 556.06 42.7K
12:46 556.07 556.12 556.07 556.12 19.6K
12:47 556.13 556.14 556.13 556.14 32.0K
12:48 556.13 556.13 556.10 556.11 39.5K
12:49 556.07 556.08 556.05 556.08 39.4K
12:50 556.06 556.14 556.06 556.14 39.2K
12:51 556.14 556.21 556.14 556.21 38.6K
12:52 556.22 556.22 556.19 556.20 39.0K
12:53 556.19 556.20 556.19 556.19 21.2K
12:54 556.22 556.24 556.22 556.24 28.1K
12:55 556.24 556.24 556.23 556.24 29.4K
12:56 556.24 556.26 556.24 556.26 44.4K
12:57 556.26 556.29 556.26 556.29 33.1K
12:58 556.29 556.29 556.28 556.29 35.9K
12:59 556.27 556.27 556.24 556.24 48.5K
13:00 556.23 556.24 556.21 556.21 18.9K
13:01 556.23 556.27 556.23 556.27 40.7K
13:02 556.26 556.26 556.25 556.26 68.8K
13:03 556.25 556.30 556.24 556.30 80.3K
13:04 556.36 556.36 556.35 556.36 56.4K
13:05 556.43 556.45 556.43 556.44 63.3K
13:06 556.42 556.42 556.35 556.35 74.7K
13:07 556.34 556.34 556.31 556.32 50.1K
13:08 556.35 556.48 556.35 556.48 95.9K
13:09 556.51 556.51 556.48 556.48 55.8K
13:10 556.44 556.50 556.44 556.50 71.6K
13:11 556.57 556.62 556.57 556.61 38.8K
13:12 556.58 556.60 556.58 556.58 61.1K
13:13 556.58 556.63 556.58 556.63 27.4K
13:14 556.70 556.70 556.68 556.68 92.8K
13:15 556.68 556.68 556.64 556.64 39.1K
13:16 556.62 556.65 556.61 556.62 37.6K
13:17 556.62 556.64 556.62 556.62 60.8K
13:18 556.63 556.63 556.61 556.63 30.2K
13:19 556.61 556.71 556.61 556.71 85.5K
13:20 556.73 556.74 556.73 556.73 21.0K
13:21 556.74 556.76 556.74 556.76 94.1K
13:22 556.78 556.83 556.78 556.83 66.8K
13:23 556.82 556.87 556.82 556.87 75.0K
13:24 556.87 556.87 556.85 556.85 29.4K
13:25 556.80 556.80 556.76 556.80 82.6K
13:26 556.82 556.87 556.82 556.84 70.6K
13:27 556.84 556.88 556.83 556.88 53.5K
13:28 556.89 556.90 556.88 556.90 31.3K
13:29 556.89 556.89 556.87 556.88 49.3K
13:30 556.88 556.88 556.82 556.82 41.9K
13:31 556.82 556.85 556.82 556.85 38.8K
13:32 556.83 556.88 556.83 556.88 67.6K
13:33 556.89 556.90 556.87 556.87 40.2K
13:34 556.82 556.83 556.81 556.83 32.2K
13:35 556.81 556.81 556.74 556.75 36.7K
13:36 556.73 556.74 556.73 556.74 64.9K
13:37 556.73 556.73 556.70 556.70 27.6K
13:38 556.70 556.72 556.70 556.72 24.9K
13:39 556.74 556.76 556.74 556.75 31.2K
13:40 556.75 556.75 556.73 556.73 59.0K
13:41 556.75 556.75 556.67 556.68 56.0K
13:42 556.67 556.69 556.65 556.69 15.1K
13:43 556.69 556.69 556.64 556.64 34.8K
13:44 556.64 556.64 556.58 556.58 30.4K
13:45 556.57 556.57 556.44 556.44 55.2K
13:46 556.45 556.45 556.38 556.38 79.2K
13:47 556.36 556.41 556.36 556.39 57.5K
13:48 556.38 556.38 556.36 556.36 108.6K
13:49 556.39 556.39 556.36 556.37 53.3K
13:50 556.33 556.34 556.31 556.34 69.6K
13:51 556.37 556.48 556.37 556.47 113.9K
13:52 556.50 556.51 556.49 556.50 63.9K
13:53 556.52 556.52 556.48 556.48 53.6K
13:54 556.45 556.46 556.42 556.42 35.8K
13:55 556.42 556.42 556.36 556.36 31.7K
13:56 556.36 556.36 556.31 556.31 38.5K
13:57 556.32 556.37 556.32 556.37 38.9K
13:58 556.38 556.38 556.37 556.37 35.8K
13:59 556.39 556.41 556.37 556.41 73.3K
14:00 556.40 556.40 556.36 556.36 43.4K
14:01 556.36 556.41 556.36 556.41 27.5K
14:02 556.42 556.44 556.42 556.44 89.2K
14:03 556.46 556.48 556.46 556.48 51.8K
14:04 556.48 556.53 556.48 556.53 428.9K
14:05 556.53 556.53 556.45 556.45 518.5K
14:06 556.42 556.52 556.42 556.52 59.7K
14:07 556.54 556.59 556.54 556.59 56.7K
14:08 556.59 556.60 556.58 556.60 30.4K
14:09 556.62 556.63 556.60 556.60 49.3K
14:10 556.59 556.59 556.57 556.59 42.9K
14:11 556.58 556.58 556.55 556.55 42.3K
14:12 556.53 556.53 556.49 556.49 42.0K
14:13 556.46 556.48 556.46 556.48 46.5K
14:14 556.50 556.54 556.50 556.51 64.0K
14:15 556.51 556.51 556.49 556.50 47.0K
14:16 556.49 556.53 556.49 556.53 36.7K
14:17 556.55 556.59 556.55 556.59 51.6K
14:18 556.60 556.65 556.60 556.65 48.1K
14:19 556.67 556.69 556.67 556.67 36.4K
14:20 556.65 556.65 556.64 556.64 42.0K
14:21 556.65 556.66 556.65 556.66 45.6K
14:22 556.64 556.66 556.63 556.63 34.0K
14:23 556.63 556.66 556.63 556.66 33.6K
14:24 556.67 556.67 556.63 556.65 126.4K
14:25 556.67 556.69 556.67 556.68 36.5K
14:26 556.66 556.70 556.66 556.70 44.6K
14:27 556.70 556.70 556.67 556.67 50.1K
14:28 556.67 556.68 556.65 556.68 36.9K
14:29 556.69 556.71 556.69 556.70 50.4K
14:30 556.66 556.69 556.65 556.69 63.8K
14:31 556.67 556.67 556.63 556.63 31.6K
14:32 556.62 556.65 556.62 556.64 27.3K
14:33 556.63 556.63 556.61 556.62 29.2K
14:34 556.63 556.68 556.63 556.68 40.0K
14:35 556.73 556.75 556.73 556.75 58.1K
14:36 556.75 556.75 556.72 556.74 39.2K
14:37 556.71 556.71 556.69 556.69 61.5K
14:38 556.69 556.69 556.61 556.61 35.7K
14:39 556.57 556.57 556.57 556.57 56.4K
14:40 556.57 556.61 556.55 556.61 47.7K
14:41 556.62 556.64 556.62 556.62 44.7K
14:42 556.62 556.62 556.60 556.60 30.7K
14:43 556.57 556.59 556.57 556.59 44.9K
14:44 556.59 556.61 556.58 556.58 39.2K
14:45 556.59 556.60 556.59 556.60 50.7K
14:46 556.62 556.66 556.62 556.66 46.9K
14:47 556.63 556.66 556.63 556.65 52.1K
14:48 556.66 556.68 556.65 556.67 68.1K
14:49 556.67 556.74 556.67 556.73 64.6K
14:50 556.75 556.88 556.75 556.87 78.0K
14:51 556.87 556.88 556.86 556.87 44.8K
14:52 556.86 556.86 556.83 556.85 86.7K
14:53 556.83 556.83 556.77 556.77 57.4K
14:54 556.77 556.77 556.71 556.71 43.4K
14:55 556.71 556.71 556.68 556.70 148.0K
14:56 556.63 556.63 556.48 556.48 103.5K
14:57 556.47 556.48 556.41 556.41 88.4K
14:58 556.26 556.26 556.19 556.19 127.6K
14:59 556.21 556.21 556.18 556.19 142.4K
15:00 556.20 556.20 556.16 556.17 85.6K
15:01 556.13 556.17 556.13 556.17 71.0K
15:02 556.17 556.17 556.13 556.13 53.9K
15:03 556.17 556.33 556.17 556.33 122.6K
15:04 556.37 556.39 556.37 556.39 72.2K
15:05 556.42 556.50 556.42 556.50 70.5K
15:06 556.52 556.52 556.50 556.51 36.4K
15:07 556.52 556.55 556.52 556.54 74.8K
15:08 556.52 556.52 556.48 556.51 69.7K
15:09 556.52 556.56 556.52 556.56 71.5K
15:10 556.56 556.60 556.56 556.60 30.8K
15:11 556.61 556.70 556.61 556.70 59.3K
15:12 556.70 556.71 556.70 556.71 37.3K
15:13 556.74 556.74 556.73 556.73 58.0K
15:14 556.75 556.77 556.75 556.77 105.0K
15:15 556.79 556.82 556.79 556.80 59.4K
15:16 556.80 556.81 556.77 556.77 77.9K
15:17 556.77 556.78 556.77 556.77 64.0K
15:18 556.74 556.74 556.69 556.71 168.9K
15:19 556.72 556.76 556.72 556.76 64.0K
15:20 556.76 556.76 556.61 556.61 165.7K
15:21 556.57 556.58 556.54 556.54 74.1K
15:22 556.55 556.55 556.48 556.51 92.2K
15:23 556.53 556.55 556.52 556.53 77.6K
15:24 556.53 556.55 556.53 556.54 62.9K
15:25 556.57 556.67 556.57 556.67 103.9K
15:26 556.72 556.73 556.70 556.73 68.5K
15:27 556.75 556.76 556.75 556.75 50.7K
15:28 556.73 556.75 556.73 556.75 62.8K
15:29 556.73 556.75 556.71 556.71 95.9K
15:30 556.68 556.68 556.64 556.64 100.8K
15:31 556.64 556.68 556.62 556.68 105.3K
15:32 556.67 556.73 556.67 556.71 95.8K
15:33 556.72 556.85 556.72 556.85 103.3K
15:34 556.86 556.86 556.86 556.86 82.5K
15:35 556.85 556.85 556.81 556.81 77.4K
15:36 556.79 556.80 556.75 556.75 84.3K
15:37 556.71 556.72 556.67 556.67 137.0K
15:38 556.66 556.68 556.66 556.68 78.1K
15:39 556.71 556.74 556.71 556.74 96.8K
15:40 556.71 556.78 556.71 556.78 135.1K
15:41 556.82 556.85 556.81 556.85 138.7K
15:42 556.84 556.84 556.82 556.83 98.3K
15:43 556.83 556.85 556.83 556.85 83.3K
15:44 556.84 556.84 556.73 556.73 136.0K
15:45 556.74 556.74 556.61 556.61 187.1K
15:46 556.55 556.55 556.44 556.44 109.1K
15:47 556.44 556.58 556.44 556.58 211.3K
15:48 556.58 556.58 556.47 556.52 153.5K
15:49 556.49 556.51 556.48 556.51 134.0K
15:50 556.65 556.78 556.65 556.72 694.2K
15:51 556.74 556.84 556.74 556.84 246.4K
15:52 556.86 556.93 556.86 556.93 293.3K
15:53 556.90 557.15 556.90 557.15 708.0K
15:54 557.15 557.20 557.14 557.19 275.0K
15:55 557.22 557.29 557.21 557.29 464.7K
15:56 557.30 557.32 557.30 557.32 661.3K
15:57 557.25 557.25 557.17 557.17 488.5K
15:58 557.12 557.12 557.04 557.04 449.5K
15:59 557.04 557.16 557.04 557.16 765.1K
16:00 557.16 557.16 557.15 557.15 23,888.7K
16:01 557.15 557.15 557.15 557.15 9.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし