S

GSPTXLV
🏛️ カナダ →
560.86
最終更新: 2025-09-29
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
09:30 559.52 559.63 559.49 559.49 1,703.7K
09:31 559.50 559.74 559.50 559.62 71.3K
09:32 559.71 559.71 559.58 559.58 112.4K
09:33 559.57 559.57 559.52 559.56 81.2K
09:34 559.47 559.47 559.06 559.06 97.2K
09:35 559.01 559.01 558.92 559.01 136.3K
09:36 559.07 559.07 558.90 558.90 113.5K
09:37 558.84 558.84 558.71 558.72 93.9K
09:38 558.67 558.82 558.67 558.82 89.4K
09:39 558.86 558.92 558.86 558.89 169.3K
09:40 558.82 558.88 558.82 558.86 141.4K
09:41 558.88 558.88 558.64 558.64 97.3K
09:42 558.66 558.74 558.63 558.63 82.8K
09:43 558.62 558.62 558.54 558.54 93.7K
09:44 558.48 558.56 558.48 558.56 160.5K
09:45 558.55 558.55 558.43 558.50 94.3K
09:46 558.52 558.59 558.52 558.56 106.9K
09:47 558.62 558.79 558.62 558.79 69.5K
09:48 558.87 559.01 558.87 559.01 85.2K
09:49 559.00 559.04 558.97 558.97 91.4K
09:50 558.99 559.01 558.99 559.00 103.6K
09:51 558.97 558.97 558.87 558.92 91.6K
09:52 559.04 559.04 558.96 559.00 71.1K
09:53 559.06 559.09 559.05 559.09 67.5K
09:54 559.06 559.06 559.02 559.02 56.0K
09:55 559.01 559.06 559.01 559.01 80.4K
09:56 559.00 559.05 559.00 559.01 78.9K
09:57 558.96 558.97 558.95 558.95 76.9K
09:58 558.93 558.95 558.91 558.95 87.3K
09:59 558.94 558.94 558.82 558.82 150.4K
10:00 558.82 558.82 558.72 558.75 139.3K
10:01 558.77 558.77 558.71 558.71 78.7K
10:02 558.73 558.74 558.70 558.74 81.0K
10:03 558.74 558.74 558.70 558.74 52.0K
10:04 558.76 559.00 558.76 559.00 73.0K
10:05 559.03 559.03 558.99 559.01 59.6K
10:06 558.99 558.99 558.96 558.97 54.9K
10:07 559.02 559.08 559.02 559.08 54.9K
10:08 559.10 559.40 559.10 559.40 76.6K
10:09 559.44 559.46 559.44 559.45 58.0K
10:10 559.46 559.46 559.31 559.31 63.1K
10:11 559.27 559.28 559.25 559.28 41.7K
10:12 559.27 559.27 559.10 559.10 63.7K
10:13 559.08 559.08 559.01 559.02 46.6K
10:14 559.07 559.14 559.07 559.14 56.0K
10:15 559.14 559.19 559.14 559.19 48.3K
10:16 559.28 559.32 559.28 559.32 58.6K
10:17 559.34 559.39 559.34 559.39 47.4K
10:18 559.44 559.45 559.37 559.37 115.6K
10:19 559.35 559.42 559.35 559.42 48.0K
10:20 559.41 559.42 559.41 559.41 69.2K
10:21 559.39 559.41 559.34 559.40 72.3K
10:22 559.36 559.44 559.36 559.44 62.3K
10:23 559.54 559.64 559.54 559.64 75.0K
10:24 559.65 559.65 559.58 559.58 79.8K
10:25 559.54 559.54 559.53 559.53 99.4K
10:26 559.51 559.51 559.35 559.35 77.6K
10:27 559.31 559.32 559.31 559.32 40.2K
10:28 559.32 559.40 559.32 559.40 42.0K
10:29 559.40 559.44 559.40 559.42 42.8K
10:30 559.42 559.42 559.34 559.34 67.4K
10:31 559.29 559.29 559.20 559.20 248.4K
10:32 559.21 559.21 559.20 559.20 49.8K
10:33 559.21 559.21 559.05 559.05 63.2K
10:34 559.04 559.04 559.00 559.00 49.0K
10:35 558.98 558.98 558.92 558.92 52.7K
10:36 558.91 558.92 558.91 558.91 63.0K
10:37 558.89 558.89 558.83 558.83 47.3K
10:38 558.80 558.88 558.80 558.88 102.0K
10:39 558.82 558.86 558.81 558.86 68.2K
10:40 558.89 558.95 558.89 558.90 72.9K
10:41 558.89 558.93 558.89 558.93 48.2K
10:42 558.94 559.00 558.94 559.00 32.2K
10:43 558.99 559.00 558.98 558.98 32.5K
10:44 558.99 559.04 558.99 559.04 53.4K
10:45 559.04 559.08 559.03 559.06 56.2K
10:46 559.06 559.06 559.03 559.05 49.5K
10:47 559.02 559.08 559.01 559.08 49.6K
10:48 559.09 559.10 559.09 559.09 64.3K
10:49 559.07 559.08 559.06 559.06 40.7K
10:50 559.08 559.08 559.03 559.03 33.3K
10:51 559.10 559.13 559.06 559.06 82.7K
10:52 559.06 559.06 558.91 558.92 93.9K
10:53 558.90 558.90 558.89 558.90 209.8K
10:54 558.91 558.92 558.88 558.88 75.4K
10:55 558.91 558.94 558.91 558.93 80.5K
10:56 558.92 558.93 558.91 558.93 92.8K
10:57 558.93 558.93 558.90 558.90 71.1K
10:58 558.90 559.00 558.90 559.00 58.4K
10:59 559.01 559.05 559.01 559.04 74.2K
11:00 559.02 559.02 558.93 558.93 105.5K
11:01 558.90 558.90 558.87 558.90 51.3K
11:02 558.88 558.92 558.88 558.92 41.2K
11:03 558.92 558.92 558.88 558.88 32.9K
11:04 558.86 558.87 558.84 558.84 46.2K
11:05 558.80 558.85 558.80 558.84 73.8K
11:06 558.85 558.85 558.82 558.82 77.2K
11:07 558.77 558.77 558.59 558.59 80.0K
11:08 558.55 558.55 558.47 558.47 79.2K
11:09 558.41 558.41 558.27 558.27 182.1K
11:10 558.22 558.27 558.20 558.27 73.5K
11:11 558.25 558.33 558.25 558.33 79.3K
11:12 558.35 558.45 558.35 558.45 54.9K
11:13 558.46 558.54 558.46 558.54 72.4K
11:14 558.57 558.60 558.57 558.60 55.4K
11:15 558.63 558.70 558.63 558.70 39.6K
11:16 558.69 558.73 558.69 558.72 46.4K
11:17 558.73 558.73 558.65 558.66 82.4K
11:18 558.66 558.66 558.63 558.63 89.8K
11:19 558.65 558.66 558.64 558.64 42.4K
11:20 558.66 558.69 558.66 558.69 62.3K
11:21 558.68 558.76 558.68 558.76 146.7K
11:22 558.77 558.77 558.74 558.75 45.8K
11:23 558.76 558.76 558.71 558.71 47.8K
11:24 558.67 558.67 558.59 558.59 64.7K
11:25 558.57 558.61 558.57 558.60 51.3K
11:26 558.60 558.60 558.52 558.55 88.9K
11:27 558.60 558.61 558.60 558.61 41.4K
11:28 558.61 558.67 558.61 558.66 56.6K
11:29 558.66 558.66 558.55 558.55 49.5K
11:30 558.54 558.64 558.54 558.64 71.5K
11:31 558.66 558.66 558.62 558.62 49.5K
11:32 558.63 558.68 558.62 558.68 60.1K
11:33 558.71 558.77 558.71 558.77 48.3K
11:34 558.79 558.93 558.79 558.93 35.3K
11:35 558.95 558.98 558.95 558.96 35.7K
11:36 559.00 559.00 558.98 558.98 61.9K
11:37 558.99 559.01 558.99 559.01 35.1K
11:38 558.97 558.97 558.94 558.94 60.0K
11:39 558.91 558.91 558.87 558.89 70.4K
11:40 558.89 558.92 558.89 558.92 28.4K
11:41 558.92 558.93 558.90 558.93 40.8K
11:42 559.01 559.02 559.01 559.01 31.4K
11:43 559.03 559.10 559.03 559.09 24.5K
11:44 559.11 559.26 559.11 559.26 60.6K
11:45 559.26 559.28 559.26 559.28 34.7K
11:46 559.27 559.32 559.26 559.32 59.3K
11:47 559.33 559.39 559.33 559.39 52.2K
11:48 559.39 559.39 559.36 559.36 43.2K
11:49 559.35 559.36 559.32 559.32 32.3K
11:50 559.31 559.39 559.31 559.39 41.3K
11:51 559.42 559.42 559.37 559.37 46.4K
11:52 559.35 559.35 559.34 559.34 117.0K
11:53 559.27 559.27 559.21 559.21 102.0K
11:54 559.23 559.23 559.22 559.22 57.8K
11:55 559.21 559.23 559.21 559.23 49.1K
11:56 559.22 559.25 559.21 559.21 39.1K
11:57 559.21 559.27 559.21 559.25 41.6K
11:58 559.26 559.26 559.23 559.23 46.6K
11:59 559.19 559.19 559.18 559.19 176.5K
12:00 559.18 559.21 559.18 559.21 134.6K
12:01 559.22 559.27 559.22 559.27 45.3K
12:02 559.27 559.28 559.27 559.28 36.6K
12:03 559.26 559.28 559.26 559.28 37.7K
12:04 559.29 559.29 559.21 559.21 55.2K
12:05 559.19 559.20 559.15 559.15 52.1K
12:06 559.15 559.20 559.15 559.20 33.0K
12:07 559.19 559.22 559.19 559.20 36.5K
12:08 559.19 559.20 559.19 559.20 32.2K
12:09 559.19 559.19 559.12 559.12 40.0K
12:10 559.09 559.09 559.06 559.06 52.2K
12:11 559.02 559.06 559.02 559.06 55.1K
12:12 559.07 559.07 559.02 559.03 40.0K
12:13 559.02 559.04 559.01 559.04 32.8K
12:14 559.02 559.02 559.00 559.02 62.2K
12:15 559.02 559.05 559.02 559.05 30.1K
12:16 559.06 559.07 559.06 559.06 55.3K
12:17 559.07 559.14 559.07 559.11 40.4K
12:18 559.10 559.14 559.10 559.14 32.2K
12:19 559.14 559.14 559.10 559.10 41.7K
12:20 559.09 559.14 559.09 559.14 28.1K
12:21 559.13 559.13 559.09 559.09 29.9K
12:22 559.09 559.12 559.06 559.09 58.5K
12:23 559.03 559.05 559.03 559.04 34.8K
12:24 559.03 559.03 558.96 558.96 37.9K
12:25 558.94 558.94 558.88 558.88 37.7K
12:26 558.87 558.87 558.78 558.78 52.5K
12:27 558.77 558.79 558.77 558.79 36.7K
12:28 558.80 558.80 558.78 558.78 106.9K
12:29 558.77 558.80 558.77 558.79 39.9K
12:30 558.79 558.79 558.77 558.77 27.5K
12:31 558.77 558.82 558.77 558.82 36.3K
12:32 558.84 558.87 558.84 558.85 58.7K
12:33 558.85 558.86 558.85 558.85 33.2K
12:34 558.84 558.84 558.83 558.83 44.2K
12:35 558.83 558.85 558.81 558.81 43.2K
12:36 558.80 558.84 558.80 558.84 20.0K
12:37 558.84 558.85 558.83 558.85 24.3K
12:38 558.85 558.91 558.85 558.91 25.7K
12:39 558.92 558.95 558.92 558.95 29.1K
12:40 558.93 558.95 558.91 558.91 58.3K
12:41 558.90 558.90 558.86 558.86 31.7K
12:42 558.87 558.87 558.85 558.85 35.1K
12:43 558.82 558.83 558.82 558.83 37.5K
12:44 558.84 558.84 558.80 558.80 36.6K
12:45 558.74 558.74 558.71 558.71 74.6K
12:46 558.69 558.72 558.69 558.72 18.7K
12:47 558.74 558.74 558.71 558.71 61.7K
12:48 558.72 558.72 558.68 558.68 32.9K
12:49 558.68 558.68 558.67 558.67 31.0K
12:50 558.69 558.71 558.69 558.71 26.9K
12:51 558.67 558.69 558.67 558.69 30.4K
12:52 558.70 558.75 558.70 558.75 34.1K
12:53 558.74 558.77 558.74 558.74 17.9K
12:54 558.71 558.71 558.70 558.70 49.8K
12:55 558.70 558.77 558.70 558.77 26.5K
12:56 558.73 558.78 558.73 558.78 30.1K
12:57 558.80 558.82 558.78 558.82 29.0K
12:58 558.79 558.81 558.78 558.78 52.7K
12:59 558.77 558.77 558.73 558.73 26.8K
13:00 558.73 558.73 558.68 558.68 40.0K
13:01 558.69 558.69 558.65 558.67 32.5K
13:02 558.68 558.78 558.68 558.76 70.7K
13:03 558.76 558.83 558.76 558.83 30.9K
13:04 558.88 558.90 558.88 558.88 38.0K
13:05 558.88 558.88 558.86 558.86 47.5K
13:06 558.84 558.84 558.77 558.77 46.5K
13:07 558.77 558.77 558.74 558.77 37.4K
13:08 558.78 558.80 558.76 558.76 46.9K
13:09 558.76 558.76 558.74 558.74 24.7K
13:10 558.73 558.73 558.72 558.72 38.4K
13:11 558.71 558.74 558.71 558.74 46.7K
13:12 558.74 558.80 558.74 558.80 57.4K
13:13 558.81 558.81 558.78 558.78 28.7K
13:14 558.77 558.77 558.74 558.75 44.6K
13:15 558.76 558.80 558.76 558.80 37.4K
13:16 558.83 558.83 558.77 558.77 46.7K
13:17 558.77 558.82 558.77 558.82 42.7K
13:18 558.84 558.86 558.83 558.85 43.8K
13:19 558.82 558.84 558.81 558.81 48.6K
13:20 558.80 558.81 558.79 558.79 42.3K
13:21 558.81 558.84 558.81 558.83 36.0K
13:22 558.80 558.80 558.78 558.78 40.7K
13:23 558.82 558.82 558.76 558.76 51.1K
13:24 558.77 558.78 558.77 558.78 60.6K
13:25 558.80 558.81 558.79 558.79 50.4K
13:26 558.77 558.78 558.72 558.72 90.4K
13:27 558.69 558.74 558.69 558.71 58.5K
13:28 558.68 558.68 558.63 558.63 51.9K
13:29 558.64 558.65 558.62 558.62 27.6K
13:30 558.65 558.65 558.60 558.60 46.4K
13:31 558.63 558.63 558.60 558.60 39.0K
13:32 558.62 558.64 558.62 558.64 62.1K
13:33 558.66 558.66 558.63 558.63 62.9K
13:34 558.61 558.66 558.61 558.62 37.7K
13:35 558.63 558.63 558.56 558.56 55.0K
13:36 558.55 558.55 558.55 558.55 41.7K
13:37 558.52 558.54 558.52 558.52 59.5K
13:38 558.51 558.51 558.47 558.47 52.4K
13:39 558.43 558.53 558.43 558.53 127.3K
13:40 558.56 558.63 558.55 558.63 44.8K
13:41 558.65 558.65 558.62 558.63 27.6K
13:42 558.64 558.64 558.63 558.63 28.9K
13:43 558.64 558.65 558.61 558.61 27.6K
13:44 558.62 558.63 558.62 558.62 30.1K
13:45 558.61 558.61 558.56 558.59 43.6K
13:46 558.57 558.58 558.54 558.54 31.1K
13:47 558.54 558.54 558.47 558.48 53.2K
13:48 558.48 558.48 558.47 558.48 30.2K
13:49 558.47 558.49 558.47 558.48 44.3K
13:50 558.45 558.45 558.41 558.41 61.7K
13:51 558.40 558.40 558.39 558.40 33.6K
13:52 558.40 558.40 558.36 558.36 39.1K
13:53 558.33 558.37 558.33 558.37 31.9K
13:54 558.36 558.38 558.36 558.38 80.8K
13:55 558.36 558.38 558.36 558.38 20.8K
13:56 558.36 558.40 558.36 558.40 43.1K
13:57 558.39 558.48 558.39 558.47 85.1K
13:58 558.47 558.48 558.47 558.48 38.0K
13:59 558.49 558.59 558.49 558.59 70.9K
14:00 558.56 558.56 558.44 558.45 61.0K
14:01 558.42 558.42 558.37 558.37 36.4K
14:02 558.36 558.47 558.36 558.47 64.0K
14:03 558.47 558.49 558.45 558.49 50.0K
14:04 558.50 558.60 558.50 558.60 62.5K
14:05 558.60 558.64 558.60 558.64 52.5K
14:06 558.69 558.71 558.69 558.69 60.6K
14:07 558.68 558.68 558.66 558.68 37.9K
14:08 558.67 558.68 558.66 558.68 53.4K
14:09 558.69 558.69 558.68 558.68 44.5K
14:10 558.69 558.73 558.68 558.71 60.4K
14:11 558.70 558.73 558.70 558.73 26.1K
14:12 558.73 558.73 558.66 558.66 63.5K
14:13 558.64 558.64 558.59 558.59 80.5K
14:14 558.58 558.58 558.51 558.51 61.3K
14:15 558.51 558.51 558.44 558.44 57.9K
14:16 558.45 558.49 558.45 558.48 46.8K
14:17 558.47 558.50 558.47 558.50 55.3K
14:18 558.50 558.52 558.50 558.52 26.4K
14:19 558.55 558.55 558.49 558.51 57.8K
14:20 558.51 558.54 558.50 558.51 61.0K
14:21 558.51 558.59 558.51 558.59 60.6K
14:22 558.61 558.70 558.61 558.70 58.6K
14:23 558.70 558.72 558.62 558.62 78.0K
14:24 558.61 558.61 558.60 558.60 36.6K
14:25 558.61 558.61 558.61 558.61 58.5K
14:26 558.65 558.71 558.65 558.71 47.1K
14:27 558.71 558.73 558.70 558.73 61.7K
14:28 558.72 558.72 558.54 558.54 94.6K
14:29 558.50 558.51 558.49 558.51 63.8K
14:30 558.49 558.54 558.49 558.54 43.7K
14:31 558.57 558.61 558.57 558.61 45.7K
14:32 558.61 558.61 558.56 558.56 52.7K
14:33 558.56 558.57 558.54 558.56 57.2K
14:34 558.58 558.65 558.58 558.65 55.9K
14:35 558.66 558.66 558.62 558.62 53.5K
14:36 558.64 558.69 558.64 558.69 131.8K
14:37 558.69 558.71 558.65 558.65 76.1K
14:38 558.65 558.65 558.60 558.60 54.4K
14:39 558.61 558.63 558.59 558.63 54.4K
14:40 558.61 558.61 558.58 558.59 67.4K
14:41 558.61 558.61 558.57 558.61 83.1K
14:42 558.65 558.69 558.65 558.69 47.0K
14:43 558.71 558.75 558.71 558.75 61.0K
14:44 558.75 558.76 558.74 558.75 92.9K
14:45 558.77 558.78 558.77 558.78 154.4K
14:46 558.81 558.81 558.78 558.79 60.3K
14:47 558.78 558.79 558.76 558.76 83.1K
14:48 558.76 558.84 558.76 558.84 72.2K
14:49 558.83 558.85 558.83 558.85 65.0K
14:50 558.86 558.93 558.86 558.93 92.7K
14:51 558.92 558.94 558.92 558.94 175.4K
14:52 558.92 558.99 558.92 558.99 56.6K
14:53 558.97 559.03 558.97 559.03 79.5K
14:54 559.07 559.11 559.07 559.11 49.0K
14:55 559.13 559.16 559.12 559.16 86.7K
14:56 559.26 559.29 559.26 559.29 78.6K
14:57 559.28 559.31 559.28 559.31 46.7K
14:58 559.31 559.33 559.29 559.29 82.0K
14:59 559.28 559.28 559.20 559.20 54.2K
15:00 559.19 559.26 559.19 559.24 53.8K
15:01 559.26 559.32 559.26 559.32 59.7K
15:02 559.34 559.34 559.29 559.29 100.6K
15:03 559.32 559.32 559.28 559.28 92.4K
15:04 559.29 559.29 559.24 559.24 65.3K
15:05 559.23 559.23 559.19 559.22 86.0K
15:06 559.22 559.22 559.11 559.11 73.0K
15:07 559.09 559.10 559.09 559.10 62.9K
15:08 559.10 559.10 559.07 559.08 64.8K
15:09 559.10 559.10 559.04 559.05 106.2K
15:10 559.07 559.19 559.07 559.19 65.6K
15:11 559.18 559.20 559.18 559.20 35.1K
15:12 559.19 559.19 559.10 559.10 173.1K
15:13 559.07 559.07 559.02 559.04 68.8K
15:14 559.03 559.04 558.99 558.99 44.3K
15:15 558.96 558.96 558.93 558.93 42.9K
15:16 558.93 558.95 558.91 558.91 65.9K
15:17 558.90 558.90 558.89 558.89 47.4K
15:18 558.90 558.90 558.87 558.87 52.5K
15:19 558.85 558.90 558.83 558.83 66.9K
15:20 558.87 558.91 558.87 558.91 67.1K
15:21 558.94 558.94 558.90 558.91 85.6K
15:22 558.92 558.93 558.92 558.92 33.6K
15:23 558.92 558.92 558.87 558.87 53.2K
15:24 558.85 558.86 558.83 558.86 41.2K
15:25 558.85 558.90 558.85 558.88 58.2K
15:26 558.87 558.87 558.82 558.82 79.2K
15:27 558.83 558.86 558.83 558.84 62.3K
15:28 558.85 558.85 558.82 558.84 65.0K
15:29 558.84 558.85 558.84 558.85 43.2K
15:30 558.84 558.86 558.84 558.86 57.0K
15:31 558.86 558.89 558.86 558.89 68.5K
15:32 558.91 558.92 558.91 558.91 67.6K
15:33 558.89 558.89 558.87 558.89 85.7K
15:34 558.86 558.87 558.82 558.82 73.1K
15:35 558.82 558.86 558.81 558.86 102.4K
15:36 558.83 558.83 558.79 558.79 112.7K
15:37 558.81 558.85 558.81 558.83 74.1K
15:38 558.80 558.80 558.76 558.79 79.5K
15:39 558.79 558.83 558.79 558.83 64.2K
15:40 558.80 558.80 558.73 558.73 84.3K
15:41 558.72 558.74 558.72 558.74 69.2K
15:42 558.73 558.73 558.70 558.73 77.1K
15:43 558.74 558.81 558.74 558.81 78.9K
15:44 558.84 558.84 558.81 558.81 114.7K
15:45 558.80 558.80 558.78 558.78 135.2K
15:46 558.81 558.81 558.79 558.81 74.9K
15:47 558.83 558.83 558.74 558.76 99.1K
15:48 558.78 558.90 558.78 558.87 131.5K
15:49 558.86 558.86 558.81 558.84 171.3K
15:50 558.89 558.91 558.84 558.91 452.6K
15:51 558.93 558.96 558.92 558.92 222.1K
15:52 558.87 558.88 558.83 558.83 179.6K
15:53 558.84 558.84 558.83 558.83 222.6K
15:54 558.88 558.88 558.87 558.87 218.1K
15:55 558.88 558.96 558.88 558.92 433.0K
15:56 558.90 558.90 558.83 558.83 552.8K
15:57 558.80 558.85 558.79 558.85 377.7K
15:58 558.82 558.89 558.82 558.86 384.0K
15:59 558.83 558.83 558.75 558.77 627.3K
16:00 558.85 558.85 558.84 558.84 33,379.3K
16:01 558.84 558.84 558.84 558.84 440.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし