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
09:30 557.95 558.61 557.95 558.34 1,838.5K
09:31 558.13 558.33 558.13 558.32 199.9K
09:32 558.38 558.57 558.38 558.57 86.5K
09:33 558.60 558.61 558.53 558.53 81.9K
09:34 558.60 558.76 558.60 558.76 108.3K
09:35 558.75 558.76 558.73 558.76 77.6K
09:36 558.64 558.75 558.52 558.75 80.9K
09:37 558.75 558.79 558.75 558.79 63.0K
09:38 558.89 559.25 558.89 559.25 123.1K
09:39 559.32 559.32 559.24 559.24 138.0K
09:40 559.29 559.53 559.29 559.53 157.2K
09:41 559.58 559.60 559.56 559.56 104.7K
09:42 559.59 559.59 559.50 559.50 125.5K
09:43 559.33 559.38 559.24 559.24 57.8K
09:44 559.20 559.25 559.08 559.20 80.8K
09:45 559.22 559.43 559.22 559.31 134.3K
09:46 559.25 559.25 559.17 559.23 128.0K
09:47 559.22 559.22 559.16 559.16 73.6K
09:48 558.92 559.01 558.90 559.01 100.7K
09:49 559.01 559.05 559.01 559.02 56.4K
09:50 558.97 558.97 558.77 558.77 72.5K
09:51 558.79 558.91 558.79 558.91 58.0K
09:52 558.91 559.04 558.91 559.04 68.3K
09:53 559.16 559.16 559.06 559.06 74.4K
09:54 559.03 559.03 558.96 558.96 144.9K
09:55 558.97 558.97 558.89 558.93 97.9K
09:56 558.91 559.03 558.91 558.99 48.8K
09:57 558.97 558.97 558.91 558.97 55.2K
09:58 559.01 559.11 559.01 559.06 81.0K
09:59 559.07 559.13 559.07 559.13 100.4K
10:00 559.10 559.19 559.10 559.10 95.7K
10:01 558.99 559.01 558.99 559.01 110.6K
10:02 559.12 559.12 559.00 559.02 81.4K
10:03 558.99 559.09 558.99 559.09 90.3K
10:04 559.02 559.02 558.99 559.02 86.4K
10:05 558.98 558.98 558.93 558.94 137.1K
10:06 558.93 558.93 558.89 558.89 171.0K
10:07 558.92 558.92 558.63 558.63 128.6K
10:08 558.60 558.64 558.60 558.60 74.1K
10:09 558.56 558.57 558.54 558.57 69.3K
10:10 558.57 558.63 558.57 558.63 48.1K
10:11 558.68 558.68 558.66 558.68 86.8K
10:12 558.62 558.62 558.56 558.56 84.3K
10:13 558.49 558.49 558.46 558.46 59.5K
10:14 558.46 558.50 558.46 558.47 83.0K
10:15 558.47 558.47 558.45 558.46 59.8K
10:16 558.46 558.46 558.42 558.42 87.4K
10:17 558.40 558.40 558.38 558.40 91.7K
10:18 558.45 558.49 558.45 558.49 76.0K
10:19 558.51 558.51 558.47 558.47 56.1K
10:20 558.45 558.46 558.45 558.46 45.9K
10:21 558.48 558.60 558.48 558.60 92.2K
10:22 558.57 558.57 558.54 558.54 89.9K
10:23 558.58 558.64 558.54 558.64 77.4K
10:24 558.58 558.58 558.47 558.47 141.3K
10:25 558.46 558.52 558.46 558.52 74.5K
10:26 558.52 558.53 558.50 558.50 59.4K
10:27 558.48 558.48 558.42 558.42 114.2K
10:28 558.42 558.42 558.39 558.41 50.3K
10:29 558.41 558.47 558.41 558.47 48.5K
10:30 558.48 558.48 558.45 558.45 52.9K
10:31 558.50 558.59 558.50 558.59 47.7K
10:32 558.58 558.58 558.54 558.57 62.0K
10:33 558.58 558.58 558.47 558.47 83.6K
10:34 558.48 558.50 558.47 558.50 74.3K
10:35 558.53 558.53 558.49 558.49 55.1K
10:36 558.50 558.57 558.50 558.57 52.7K
10:37 558.58 558.64 558.58 558.63 45.6K
10:38 558.67 558.74 558.66 558.74 96.3K
10:39 558.75 558.78 558.73 558.78 61.7K
10:40 558.80 558.80 558.75 558.76 51.7K
10:41 558.76 558.77 558.73 558.73 83.4K
10:42 558.71 558.72 558.71 558.71 42.6K
10:43 558.69 558.78 558.69 558.78 52.0K
10:44 558.77 558.77 558.74 558.74 56.4K
10:45 558.76 558.78 558.70 558.70 58.2K
10:46 558.68 558.71 558.64 558.71 92.7K
10:47 558.69 558.70 558.69 558.69 48.3K
10:48 558.70 558.72 558.69 558.72 47.5K
10:49 558.68 558.68 558.63 558.63 74.3K
10:50 558.60 558.60 558.39 558.39 83.4K
10:51 558.37 558.40 558.27 558.27 53.1K
10:52 558.28 558.28 558.25 558.25 68.5K
10:53 558.23 558.23 558.21 558.21 142.8K
10:54 558.18 558.18 558.17 558.17 85.2K
10:55 558.16 558.16 558.14 558.14 41.1K
10:56 558.12 558.15 558.12 558.13 53.1K
10:57 558.12 558.14 558.12 558.13 51.7K
10:58 558.14 558.15 558.13 558.15 49.1K
10:59 558.15 558.17 558.13 558.17 44.3K
11:00 558.20 558.23 558.19 558.23 54.5K
11:01 558.17 558.19 558.15 558.19 59.9K
11:02 558.20 558.24 558.20 558.24 57.8K
11:03 558.25 558.25 558.22 558.22 72.7K
11:04 558.24 558.24 558.21 558.22 1,057.2K
11:05 558.22 558.26 558.20 558.20 52.1K
11:06 558.21 558.21 558.15 558.17 47.1K
11:07 558.17 558.17 558.13 558.13 44.7K
11:08 558.15 558.15 557.99 557.99 122.3K
11:09 558.00 558.03 557.96 557.96 71.7K
11:10 557.95 557.95 557.87 557.87 122.4K
11:11 557.89 557.93 557.88 557.93 66.3K
11:12 557.97 558.03 557.96 558.03 40.5K
11:13 558.01 558.11 558.01 558.11 44.4K
11:14 558.13 558.20 558.13 558.20 50.4K
11:15 558.22 558.33 558.22 558.33 52.7K
11:16 558.33 558.40 558.33 558.40 41.9K
11:17 558.41 558.46 558.41 558.46 57.5K
11:18 558.47 558.47 558.40 558.40 92.1K
11:19 558.38 558.38 558.31 558.31 71.0K
11:20 558.31 558.40 558.31 558.40 51.6K
11:21 558.41 558.46 558.41 558.46 50.2K
11:22 558.44 558.48 558.44 558.48 30.8K
11:23 558.49 558.50 558.49 558.50 48.3K
11:24 558.49 558.50 558.47 558.50 61.8K
11:25 558.51 558.57 558.51 558.57 48.4K
11:26 558.60 558.66 558.60 558.66 49.8K
11:27 558.66 558.66 558.64 558.64 49.7K
11:28 558.60 558.60 558.52 558.52 129.7K
11:29 558.53 558.56 558.51 558.51 61.6K
11:30 558.52 558.71 558.52 558.71 64.0K
11:31 558.71 558.72 558.68 558.68 43.5K
11:32 558.64 558.64 558.62 558.63 55.8K
11:33 558.63 558.66 558.63 558.66 43.7K
11:34 558.66 558.66 558.63 558.66 52.9K
11:35 558.73 558.75 558.72 558.75 86.4K
11:36 558.75 558.75 558.71 558.72 54.1K
11:37 558.72 558.83 558.72 558.82 41.2K
11:38 558.93 558.96 558.93 558.96 68.3K
11:39 558.96 558.99 558.96 558.99 46.8K
11:40 558.98 559.05 558.98 559.05 50.7K
11:41 559.06 559.07 559.06 559.07 60.2K
11:42 559.11 559.11 559.05 559.05 62.6K
11:43 559.06 559.08 559.06 559.08 44.8K
11:44 559.07 559.07 559.03 559.03 62.0K
11:45 559.00 559.00 558.86 558.86 72.1K
11:46 558.86 558.90 558.82 558.82 96.4K
11:47 558.84 558.84 558.77 558.77 54.8K
11:48 558.77 558.80 558.77 558.79 33.5K
11:49 558.81 558.81 558.77 558.77 42.1K
11:50 558.75 558.80 558.55 558.67 169.7K
11:51 558.65 558.73 558.65 558.73 128.4K
11:52 558.73 558.73 558.71 558.71 46.1K
11:53 558.69 558.70 558.69 558.70 31.8K
11:54 558.69 558.69 558.67 558.67 52.8K
11:55 558.67 558.67 558.64 558.65 60.0K
11:56 558.68 558.70 558.68 558.69 51.6K
11:57 558.70 558.75 558.70 558.75 40.0K
11:58 558.74 558.80 558.74 558.80 55.0K
11:59 558.79 558.79 558.76 558.76 83.0K
12:00 558.76 558.76 558.73 558.76 48.1K
12:01 558.76 558.77 558.76 558.77 38.3K
12:02 558.76 558.78 558.76 558.78 43.2K
12:03 558.79 558.79 558.77 558.78 33.5K
12:04 558.75 558.76 558.74 558.75 61.2K
12:05 558.73 558.73 558.66 558.66 43.8K
12:06 558.64 558.67 558.62 558.63 43.9K
12:07 558.64 558.70 558.64 558.67 265.0K
12:08 558.66 558.70 558.63 558.70 238.4K
12:09 558.70 558.73 558.69 558.73 32.6K
12:10 558.73 558.75 558.73 558.73 36.9K
12:11 558.73 558.73 558.66 558.66 35.1K
12:12 558.65 558.66 558.63 558.63 34.5K
12:13 558.64 558.64 558.60 558.62 20.6K
12:14 558.60 558.60 558.54 558.56 58.9K
12:15 558.56 558.57 558.56 558.57 26.4K
12:16 558.56 558.59 558.56 558.59 35.4K
12:17 558.56 558.56 558.54 558.55 34.5K
12:18 558.64 558.66 558.64 558.66 58.5K
12:19 558.67 558.68 558.63 558.68 107.5K
12:20 558.72 558.73 558.71 558.71 56.7K
12:21 558.70 558.78 558.70 558.78 62.7K
12:22 558.80 558.80 558.75 558.75 39.2K
12:23 558.72 558.72 558.67 558.67 39.6K
12:24 558.64 558.64 558.60 558.60 36.4K
12:25 558.53 558.56 558.53 558.55 39.7K
12:26 558.55 558.55 558.52 558.52 44.9K
12:27 558.48 558.49 558.47 558.49 35.9K
12:28 558.47 558.52 558.47 558.52 46.4K
12:29 558.53 558.55 558.53 558.53 53.4K
12:30 558.52 558.61 558.52 558.61 74.6K
12:31 558.68 558.70 558.67 558.70 88.9K
12:32 558.70 558.80 558.70 558.80 112.9K
12:33 558.79 558.85 558.79 558.85 82.1K
12:34 558.86 558.86 558.81 558.81 39.1K
12:35 558.79 558.79 558.75 558.75 46.3K
12:36 558.77 558.77 558.73 558.73 62.3K
12:37 558.71 558.71 558.65 558.65 31.6K
12:38 558.64 558.66 558.62 558.62 35.1K
12:39 558.64 558.65 558.61 558.61 51.5K
12:40 558.60 558.60 558.57 558.57 29.0K
12:41 558.55 558.56 558.53 558.53 25.3K
12:42 558.50 558.54 558.50 558.54 98.1K
12:43 558.54 558.54 558.51 558.53 40.1K
12:44 558.54 558.59 558.53 558.59 48.4K
12:45 558.56 558.62 558.56 558.62 60.3K
12:46 558.62 558.62 558.60 558.60 28.6K
12:47 558.61 558.61 558.57 558.57 51.6K
12:48 558.57 558.60 558.57 558.60 31.5K
12:49 558.64 558.65 558.63 558.65 58.1K
12:50 558.65 558.65 558.58 558.58 47.1K
12:51 558.59 558.59 558.58 558.58 27.4K
12:52 558.59 558.60 558.59 558.60 21.9K
12:53 558.61 558.69 558.61 558.67 28.3K
12:54 558.64 558.64 558.62 558.63 27.3K
12:55 558.62 558.62 558.58 558.59 33.1K
12:56 558.59 558.60 558.59 558.60 40.9K
12:57 558.58 558.59 558.57 558.59 45.3K
12:58 558.60 558.62 558.60 558.62 46.7K
12:59 558.62 558.62 558.60 558.60 38.8K
13:00 558.62 558.63 558.58 558.58 67.2K
13:01 558.55 558.55 558.52 558.53 27.6K
13:02 558.53 558.53 558.50 558.51 50.6K
13:03 558.52 558.52 558.49 558.52 47.0K
13:04 558.50 558.50 558.47 558.49 49.9K
13:05 558.61 558.62 558.61 558.62 57.9K
13:06 558.65 558.69 558.65 558.69 47.5K
13:07 558.70 558.83 558.70 558.83 51.7K
13:08 558.83 558.86 558.83 558.86 38.6K
13:09 558.88 558.88 558.86 558.87 40.7K
13:10 558.85 558.87 558.85 558.87 89.7K
13:11 558.84 558.85 558.82 558.82 57.8K
13:12 558.80 558.83 558.79 558.83 35.4K
13:13 558.81 558.83 558.79 558.79 62.8K
13:14 558.77 558.77 558.74 558.74 41.4K
13:15 558.74 558.74 558.70 558.70 147.5K
13:16 558.69 558.69 558.65 558.67 53.1K
13:17 558.66 558.74 558.66 558.74 85.1K
13:18 558.74 558.74 558.70 558.70 137.6K
13:19 558.72 558.72 558.71 558.71 158.8K
13:20 558.76 558.77 558.75 558.75 57.3K
13:21 558.75 558.75 558.75 558.75 46.6K
13:22 558.76 558.76 558.73 558.75 24.8K
13:23 558.74 558.77 558.72 558.77 26.4K
13:24 558.75 558.75 558.68 558.68 36.5K
13:25 558.66 558.67 558.58 558.58 57.7K
13:26 558.60 558.62 558.60 558.62 40.7K
13:27 558.62 558.68 558.62 558.68 41.7K
13:28 558.69 558.74 558.67 558.74 47.0K
13:29 558.74 558.75 558.74 558.75 21.7K
13:30 558.70 558.70 558.62 558.62 88.3K
13:31 558.61 558.61 558.54 558.54 66.3K
13:32 558.53 558.53 558.50 558.50 29.8K
13:33 558.51 558.51 558.50 558.50 34.1K
13:34 558.51 558.51 558.46 558.46 23.0K
13:35 558.46 558.46 558.44 558.44 25.3K
13:36 558.45 558.49 558.45 558.49 60.6K
13:37 558.50 558.54 558.48 558.54 49.6K
13:38 558.54 558.54 558.52 558.54 27.6K
13:39 558.54 558.63 558.54 558.63 51.5K
13:40 558.62 558.68 558.62 558.68 57.4K
13:41 558.68 558.73 558.68 558.73 46.1K
13:42 558.74 558.74 558.73 558.73 33.3K
13:43 558.72 558.75 558.72 558.75 53.2K
13:44 558.77 558.77 558.74 558.75 22.0K
13:45 558.75 558.77 558.75 558.75 42.9K
13:46 558.76 558.76 558.70 558.70 31.6K
13:47 558.69 558.69 558.65 558.68 59.2K
13:48 558.67 558.68 558.67 558.68 51.6K
13:49 558.68 558.68 558.62 558.62 63.2K
13:50 558.60 558.60 558.57 558.57 68.5K
13:51 558.57 558.60 558.57 558.59 71.6K
13:52 558.60 558.63 558.59 558.63 66.6K
13:53 558.63 558.65 558.63 558.63 63.1K
13:54 558.63 558.63 558.61 558.61 47.1K
13:55 558.60 558.60 558.59 558.60 92.2K
13:56 558.60 558.61 558.56 558.56 76.2K
13:57 558.49 558.49 558.43 558.43 87.0K
13:58 558.44 558.46 558.44 558.46 48.1K
13:59 558.44 558.44 558.40 558.40 44.0K
14:00 558.38 558.40 558.38 558.38 47.6K
14:01 558.37 558.37 558.33 558.33 42.1K
14:02 558.38 558.38 558.36 558.36 60.4K
14:03 558.37 558.37 558.35 558.37 82.0K
14:04 558.35 558.35 558.33 558.33 66.3K
14:05 558.29 558.33 558.29 558.32 46.2K
14:06 558.33 558.34 558.31 558.34 38.1K
14:07 558.37 558.43 558.37 558.43 72.9K
14:08 558.43 558.50 558.43 558.50 37.6K
14:09 558.50 558.63 558.50 558.63 111.9K
14:10 558.66 558.69 558.65 558.69 47.3K
14:11 558.68 558.72 558.68 558.71 55.2K
14:12 558.71 558.75 558.69 558.75 50.6K
14:13 558.74 558.75 558.74 558.74 64.1K
14:14 558.71 558.71 558.66 558.66 80.7K
14:15 558.72 558.77 558.72 558.77 47.2K
14:16 558.79 558.79 558.75 558.75 55.6K
14:17 558.74 558.74 558.70 558.72 53.3K
14:18 558.74 558.78 558.74 558.78 50.4K
14:19 558.77 558.77 558.71 558.71 71.8K
14:20 558.70 558.70 558.65 558.65 55.3K
14:21 558.66 558.68 558.66 558.68 42.0K
14:22 558.69 558.69 558.68 558.69 36.1K
14:23 558.69 558.70 558.69 558.69 47.6K
14:24 558.68 558.68 558.61 558.61 59.8K
14:25 558.60 558.60 558.56 558.56 67.6K
14:26 558.56 558.68 558.56 558.68 72.5K
14:27 558.71 558.72 558.71 558.71 45.5K
14:28 558.65 558.65 558.62 558.65 42.3K
14:29 558.66 558.66 558.63 558.64 42.6K
14:30 558.63 558.65 558.62 558.62 44.6K
14:31 558.65 558.67 558.65 558.66 55.6K
14:32 558.67 558.76 558.67 558.76 74.3K
14:33 558.75 558.76 558.75 558.75 55.6K
14:34 558.76 558.82 558.75 558.82 102.6K
14:35 558.81 558.81 558.74 558.74 100.7K
14:36 558.74 558.74 558.73 558.74 44.5K
14:37 558.71 558.74 558.71 558.73 35.9K
14:38 558.73 558.78 558.73 558.78 56.2K
14:39 558.79 558.79 558.76 558.76 65.7K
14:40 558.77 558.79 558.74 558.79 54.8K
14:41 558.85 558.89 558.85 558.89 47.5K
14:42 558.94 558.97 558.94 558.97 57.9K
14:43 558.91 558.93 558.90 558.93 106.7K
14:44 558.94 558.97 558.94 558.97 65.5K
14:45 559.00 559.04 559.00 559.03 38.2K
14:46 559.02 559.10 559.02 559.10 71.2K
14:47 559.10 559.11 559.07 559.11 66.7K
14:48 559.11 559.18 559.11 559.18 42.2K
14:49 559.20 559.21 559.19 559.19 39.9K
14:50 559.19 559.21 559.18 559.18 271.2K
14:51 559.16 559.19 559.16 559.19 54.4K
14:52 559.18 559.18 559.17 559.17 54.9K
14:53 559.20 559.21 559.19 559.21 57.5K
14:54 559.20 559.22 559.20 559.22 55.9K
14:55 559.24 559.28 559.24 559.28 100.9K
14:56 559.29 559.30 559.29 559.29 61.7K
14:57 559.28 559.31 559.28 559.28 43.6K
14:58 559.28 559.28 559.27 559.27 31.1K
14:59 559.25 559.26 559.25 559.26 61.4K
15:00 559.25 559.25 559.21 559.21 75.0K
15:01 559.21 559.23 559.21 559.23 93.4K
15:02 559.24 559.26 559.24 559.26 53.2K
15:03 559.28 559.28 559.27 559.28 54.5K
15:04 559.26 559.32 559.26 559.32 94.0K
15:05 559.32 559.38 559.32 559.38 104.0K
15:06 559.37 559.44 559.37 559.44 80.6K
15:07 559.43 559.44 559.42 559.44 48.7K
15:08 559.48 559.48 559.45 559.47 92.2K
15:09 559.49 559.53 559.49 559.53 106.3K
15:10 559.55 559.55 559.50 559.50 71.6K
15:11 559.54 559.54 559.52 559.52 89.8K
15:12 559.52 559.52 559.48 559.48 67.2K
15:13 559.49 559.53 559.49 559.52 100.9K
15:14 559.52 559.59 559.52 559.57 126.1K
15:15 559.57 559.57 559.54 559.54 66.8K
15:16 559.53 559.53 559.51 559.53 55.3K
15:17 559.53 559.56 559.53 559.55 82.1K
15:18 559.52 559.52 559.46 559.46 67.5K
15:19 559.51 559.54 559.51 559.53 68.7K
15:20 559.53 559.53 559.34 559.34 125.5K
15:21 559.27 559.27 559.13 559.13 92.5K
15:22 559.08 559.08 559.02 559.02 108.0K
15:23 558.98 558.99 558.97 558.97 92.0K
15:24 558.95 558.97 558.92 558.92 102.5K
15:25 558.94 558.96 558.91 558.91 91.2K
15:26 558.90 558.90 558.87 558.87 110.8K
15:27 558.85 558.91 558.83 558.91 110.0K
15:28 558.91 558.93 558.91 558.92 77.0K
15:29 558.95 558.95 558.90 558.90 76.7K
15:30 558.88 558.88 558.78 558.78 128.9K
15:31 558.80 558.85 558.80 558.85 102.9K
15:32 558.86 558.87 558.85 558.87 90.4K
15:33 558.85 558.85 558.80 558.80 79.4K
15:34 558.76 558.79 558.72 558.72 116.5K
15:35 558.72 558.73 558.72 558.73 73.9K
15:36 558.73 558.73 558.69 558.69 93.0K
15:37 558.67 558.67 558.65 558.65 64.8K
15:38 558.62 558.65 558.62 558.65 101.7K
15:39 558.65 558.74 558.65 558.74 138.2K
15:40 558.81 558.84 558.81 558.83 116.5K
15:41 558.84 558.84 558.77 558.77 123.5K
15:42 558.76 558.76 558.74 558.74 121.7K
15:43 558.74 558.76 558.71 558.71 110.9K
15:44 558.78 558.86 558.78 558.86 143.7K
15:45 558.89 558.89 558.86 558.86 100.6K
15:46 558.84 558.87 558.82 558.87 84.7K
15:47 558.85 558.95 558.85 558.95 142.5K
15:48 558.93 558.99 558.93 558.99 131.6K
15:49 558.98 558.98 558.92 558.92 136.9K
15:50 559.00 559.00 558.91 558.99 491.7K
15:51 559.00 559.05 559.00 559.05 305.0K
15:52 559.04 559.05 559.03 559.05 258.5K
15:53 559.03 559.09 559.03 559.09 223.3K
15:54 559.08 559.08 559.07 559.07 216.8K
15:55 559.11 559.11 559.03 559.03 473.0K
15:56 558.93 558.93 558.85 558.85 511.2K
15:57 558.90 558.95 558.87 558.95 438.3K
15:58 558.95 558.96 558.93 558.93 477.6K
15:59 558.87 558.94 558.87 558.93 901.3K
16:00 559.01 559.01 559.00 559.00 24,811.7K
16:01 559.00 559.00 559.00 559.00 221.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし