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
09:30 556.85 557.92 556.85 557.77 575.3K
09:31 557.76 557.85 557.76 557.84 225.8K
09:32 558.03 558.09 558.03 558.08 138.0K
09:33 558.09 558.09 557.94 557.94 103.0K
09:34 558.00 558.02 557.97 557.97 101.5K
09:35 557.98 558.00 557.96 558.00 79.5K
09:36 558.06 558.06 558.01 558.02 105.7K
09:37 558.03 558.18 558.03 558.18 96.1K
09:38 558.26 558.35 558.20 558.35 85.5K
09:39 558.38 558.41 558.38 558.40 68.7K
09:40 558.47 558.60 558.47 558.56 64.6K
09:41 558.52 558.59 558.48 558.59 130.1K
09:42 558.63 558.78 558.63 558.78 124.4K
09:43 558.73 558.77 558.72 558.72 77.8K
09:44 558.68 558.68 558.60 558.65 49.9K
09:45 558.61 558.67 558.61 558.62 104.0K
09:46 558.76 558.87 558.76 558.79 107.6K
09:47 558.83 558.83 558.72 558.73 56.4K
09:48 558.76 558.77 558.74 558.77 52.3K
09:49 558.75 558.83 558.73 558.83 71.1K
09:50 558.78 558.80 558.76 558.76 80.7K
09:51 558.83 558.88 558.81 558.81 96.2K
09:52 558.88 558.95 558.87 558.94 74.2K
09:53 558.93 558.98 558.93 558.94 51.0K
09:54 558.98 558.99 558.96 558.96 54.0K
09:55 558.97 558.97 558.95 558.95 53.6K
09:56 558.92 558.93 558.89 558.89 59.3K
09:57 558.89 559.00 558.89 559.00 140.5K
09:58 559.04 559.14 559.04 559.14 100.5K
09:59 559.16 559.21 559.16 559.21 52.5K
10:00 559.39 559.39 559.25 559.25 142.9K
10:01 559.28 559.36 559.24 559.36 76.8K
10:02 559.36 559.36 559.24 559.24 59.3K
10:03 559.21 559.21 559.13 559.13 42.7K
10:04 559.14 559.15 559.10 559.11 50.3K
10:05 559.21 559.26 559.21 559.26 42.0K
10:06 559.21 559.21 559.13 559.13 61.6K
10:07 559.15 559.15 559.10 559.11 64.5K
10:08 559.07 559.07 558.87 558.87 92.9K
10:09 558.87 558.89 558.87 558.89 53.2K
10:10 558.86 558.86 558.82 558.82 63.8K
10:11 558.83 558.83 558.74 558.78 77.4K
10:12 558.77 558.77 558.73 558.73 54.6K
10:13 558.75 558.75 558.73 558.74 32.1K
10:14 558.73 558.73 558.71 558.71 61.4K
10:15 558.72 558.72 558.65 558.66 52.4K
10:16 558.64 558.65 558.53 558.53 44.8K
10:17 558.53 558.59 558.53 558.59 40.5K
10:18 558.63 558.64 558.63 558.63 49.5K
10:19 558.64 558.70 558.64 558.70 94.0K
10:20 558.71 558.71 558.67 558.67 51.9K
10:21 558.69 558.73 558.69 558.73 162.4K
10:22 558.74 558.75 558.74 558.74 65.0K
10:23 558.75 558.75 558.62 558.62 64.7K
10:24 558.59 558.60 558.57 558.60 41.0K
10:25 558.63 558.63 558.55 558.55 63.4K
10:26 558.53 558.53 558.48 558.48 47.7K
10:27 558.49 558.49 558.48 558.49 44.8K
10:28 558.53 558.54 558.53 558.53 49.8K
10:29 558.54 558.57 558.53 558.53 56.7K
10:30 558.54 558.54 558.40 558.40 68.5K
10:31 558.41 558.41 558.35 558.35 61.9K
10:32 558.34 558.35 558.33 558.35 36.1K
10:33 558.28 558.32 558.28 558.30 76.3K
10:34 558.31 558.34 558.23 558.23 62.6K
10:35 558.24 558.25 558.21 558.21 33.1K
10:36 558.20 558.28 558.20 558.28 93.9K
10:37 558.32 558.42 558.32 558.42 95.0K
10:38 558.43 558.49 558.43 558.49 46.2K
10:39 558.47 558.49 558.45 558.45 73.5K
10:40 558.45 558.55 558.45 558.52 39.2K
10:41 558.56 558.61 558.56 558.61 82.8K
10:42 558.58 558.62 558.58 558.62 55.3K
10:43 558.65 558.75 558.65 558.75 49.2K
10:44 558.76 558.78 558.72 558.72 48.4K
10:45 558.74 558.75 558.74 558.74 33.5K
10:46 558.74 558.82 558.74 558.82 68.9K
10:47 558.80 558.85 558.79 558.85 56.9K
10:48 558.84 558.84 558.77 558.78 45.0K
10:49 558.78 558.79 558.76 558.77 39.4K
10:50 558.72 558.72 558.69 558.69 46.1K
10:51 558.67 558.67 558.67 558.67 27.8K
10:52 558.67 558.74 558.67 558.74 1,590.9K
10:53 558.74 558.77 558.72 558.77 53.2K
10:54 558.77 558.83 558.77 558.83 43.7K
10:55 558.86 558.90 558.84 558.90 66.6K
10:56 558.88 558.96 558.88 558.96 42.5K
10:57 558.94 558.94 558.93 558.93 57.7K
10:58 558.99 559.00 558.99 559.00 58.5K
10:59 558.98 559.00 558.98 558.98 85.8K
11:00 559.00 559.08 559.00 559.08 97.6K
11:01 559.10 559.10 559.08 559.08 55.5K
11:02 559.08 559.11 559.08 559.11 50.0K
11:03 559.10 559.11 559.09 559.11 85.2K
11:04 559.12 559.12 559.12 559.12 37.1K
11:05 559.13 559.15 559.12 559.12 42.8K
11:06 559.12 559.15 559.11 559.12 47.1K
11:07 559.13 559.18 559.13 559.18 74.7K
11:08 559.25 559.32 559.25 559.32 60.8K
11:09 559.32 559.32 559.27 559.27 54.8K
11:10 559.25 559.25 559.22 559.23 54.6K
11:11 559.23 559.23 559.22 559.22 40.6K
11:12 559.21 559.21 559.18 559.18 35.8K
11:13 559.16 559.20 559.16 559.20 59.2K
11:14 559.28 559.30 559.28 559.28 97.2K
11:15 559.30 559.35 559.30 559.35 86.8K
11:16 559.35 559.35 559.29 559.29 56.9K
11:17 559.27 559.29 559.27 559.29 45.0K
11:18 559.30 559.30 559.25 559.25 93.1K
11:19 559.23 559.28 559.23 559.28 40.9K
11:20 559.28 559.28 559.24 559.24 31.0K
11:21 559.25 559.28 559.21 559.28 83.2K
11:22 559.28 559.34 559.28 559.34 49.6K
11:23 559.38 559.40 559.38 559.38 69.5K
11:24 559.37 559.40 559.37 559.40 45.0K
11:25 559.39 559.42 559.39 559.42 74.5K
11:26 559.41 559.42 559.41 559.42 79.5K
11:27 559.42 559.42 559.38 559.38 46.5K
11:28 559.35 559.35 559.32 559.32 47.4K
11:29 559.35 559.38 559.35 559.37 92.1K
11:30 559.37 559.38 559.37 559.38 65.3K
11:31 559.39 559.43 559.39 559.43 44.8K
11:32 559.42 559.43 559.42 559.42 49.3K
11:33 559.43 559.47 559.43 559.47 39.2K
11:34 559.46 559.47 559.45 559.47 44.8K
11:35 559.47 559.47 559.43 559.45 53.3K
11:36 559.45 559.45 559.41 559.41 27.1K
11:37 559.41 559.41 559.39 559.39 69.0K
11:38 559.36 559.36 559.32 559.33 64.0K
11:39 559.32 559.32 559.26 559.26 45.2K
11:40 559.26 559.26 559.24 559.26 55.1K
11:41 559.25 559.25 559.18 559.18 40.1K
11:42 559.17 559.18 559.15 559.15 58.0K
11:43 559.13 559.30 559.13 559.28 75.5K
11:44 559.30 559.30 559.28 559.28 34.0K
11:45 559.32 559.32 559.27 559.27 54.7K
11:46 559.27 559.27 559.19 559.19 52.6K
11:47 559.13 559.13 559.05 559.05 54.6K
11:48 558.98 558.99 558.98 558.98 51.1K
11:49 558.95 558.95 558.93 558.93 39.2K
11:50 558.91 558.91 558.91 558.91 21.3K
11:51 558.94 559.01 558.94 559.01 50.4K
11:52 558.99 559.03 558.99 559.03 30.5K
11:53 559.02 559.06 559.02 559.05 40.8K
11:54 559.05 559.11 559.03 559.11 45.2K
11:55 559.08 559.08 559.07 559.07 21.8K
11:56 559.05 559.05 559.04 559.04 29.5K
11:57 559.05 559.08 559.04 559.08 46.4K
11:58 559.08 559.13 559.08 559.13 25.8K
11:59 559.13 559.18 559.13 559.18 62.1K
12:00 559.19 559.21 559.19 559.19 55.6K
12:01 559.19 559.21 559.15 559.15 35.1K
12:02 559.16 559.16 559.13 559.14 28.3K
12:03 559.13 559.13 559.08 559.09 38.3K
12:04 559.08 559.13 559.08 559.13 49.4K
12:05 559.15 559.23 559.15 559.21 43.9K
12:06 559.21 559.24 559.21 559.23 32.5K
12:07 559.22 559.22 559.16 559.18 46.1K
12:08 559.20 559.20 559.19 559.19 52.5K
12:09 559.19 559.19 559.14 559.14 27.1K
12:10 559.14 559.14 558.97 558.97 41.1K
12:11 558.96 558.96 558.94 558.95 19.3K
12:12 558.95 558.95 558.91 558.91 44.8K
12:13 558.90 558.90 558.82 558.82 31.1K
12:14 558.81 558.82 558.74 558.74 47.4K
12:15 558.70 558.70 558.65 558.65 33.2K
12:16 558.63 558.64 558.63 558.64 31.2K
12:17 558.66 558.66 558.56 558.56 49.0K
12:18 558.54 558.54 558.51 558.51 36.8K
12:19 558.46 558.46 558.43 558.44 45.2K
12:20 558.43 558.48 558.43 558.48 30.7K
12:21 558.50 558.55 558.50 558.55 20.0K
12:22 558.55 558.55 558.50 558.50 31.7K
12:23 558.48 558.51 558.48 558.51 25.3K
12:24 558.51 558.51 558.48 558.49 21.8K
12:25 558.47 558.50 558.47 558.49 25.5K
12:26 558.51 558.57 558.51 558.57 77.0K
12:27 558.59 558.65 558.59 558.65 32.8K
12:28 558.64 558.64 558.61 558.61 38.3K
12:29 558.60 558.61 558.59 558.59 39.8K
12:30 558.60 558.66 558.60 558.66 69.2K
12:31 558.64 558.64 558.60 558.60 42.3K
12:32 558.59 558.62 558.59 558.61 22.9K
12:33 558.62 558.66 558.62 558.64 32.2K
12:34 558.63 558.63 558.58 558.58 71.2K
12:35 558.60 558.63 558.60 558.63 38.4K
12:36 558.63 558.64 558.62 558.64 70.7K
12:37 558.66 558.66 558.58 558.60 94.3K
12:38 558.60 558.61 558.60 558.61 33.9K
12:39 558.61 558.62 558.61 558.61 50.4K
12:40 558.65 558.65 558.59 558.59 81.1K
12:41 558.57 558.57 558.55 558.55 28.6K
12:42 558.55 558.60 558.55 558.60 50.4K
12:43 558.59 558.61 558.59 558.61 30.0K
12:44 558.61 558.62 558.60 558.61 25.9K
12:45 558.61 558.62 558.59 558.62 75.4K
12:46 558.62 558.62 558.54 558.54 62.8K
12:47 558.56 558.56 558.51 558.51 27.6K
12:48 558.47 558.47 558.43 558.43 27.9K
12:49 558.40 558.41 558.40 558.41 28.9K
12:50 558.38 558.38 558.35 558.36 34.3K
12:51 558.36 558.36 558.32 558.32 46.5K
12:52 558.33 558.33 558.29 558.29 38.8K
12:53 558.29 558.31 558.24 558.24 62.7K
12:54 558.23 558.25 558.23 558.25 41.7K
12:55 558.22 558.24 558.19 558.19 37.1K
12:56 558.21 558.24 558.21 558.23 26.5K
12:57 558.23 558.23 558.21 558.21 48.5K
12:58 558.22 558.24 558.21 558.24 29.2K
12:59 558.24 558.30 558.24 558.30 25.9K
13:00 558.28 558.34 558.28 558.34 36.8K
13:01 558.34 558.37 558.34 558.34 39.0K
13:02 558.29 558.29 558.28 558.28 32.3K
13:03 558.27 558.28 558.26 558.26 26.6K
13:04 558.22 558.24 558.21 558.21 33.3K
13:05 558.21 558.22 558.21 558.21 19.7K
13:06 558.22 558.22 558.20 558.20 28.9K
13:07 558.19 558.20 558.19 558.20 25.4K
13:08 558.18 558.18 558.15 558.15 47.1K
13:09 558.18 558.18 558.13 558.13 34.2K
13:10 558.12 558.14 558.09 558.09 37.3K
13:11 558.07 558.09 558.07 558.07 41.0K
13:12 558.09 558.09 558.04 558.04 28.3K
13:13 558.01 558.01 557.98 557.98 31.6K
13:14 557.98 557.99 557.96 557.99 31.2K
13:15 558.00 558.03 558.00 558.03 26.3K
13:16 558.04 558.06 558.04 558.05 49.7K
13:17 558.04 558.04 558.02 558.02 34.0K
13:18 557.97 557.97 557.85 557.85 53.4K
13:19 557.80 557.80 557.76 557.76 41.9K
13:20 557.74 557.74 557.69 557.69 41.9K
13:21 557.68 557.68 557.63 557.63 22.8K
13:22 557.64 557.64 557.63 557.64 27.9K
13:23 557.64 557.64 557.60 557.60 51.3K
13:24 557.60 557.61 557.60 557.61 16.7K
13:25 557.59 557.59 557.56 557.56 56.8K
13:26 557.56 557.60 557.56 557.59 63.4K
13:27 557.58 557.58 557.56 557.56 25.8K
13:28 557.54 557.54 557.53 557.53 20.8K
13:29 557.52 557.52 557.48 557.48 37.4K
13:30 557.47 557.47 557.42 557.42 38.3K
13:31 557.44 557.52 557.44 557.52 33.9K
13:32 557.55 557.58 557.55 557.58 18.7K
13:33 557.57 557.58 557.56 557.56 18.7K
13:34 557.58 557.58 557.54 557.54 26.5K
13:35 557.49 557.53 557.49 557.53 46.4K
13:36 557.51 557.52 557.50 557.52 22.0K
13:37 557.51 557.52 557.51 557.51 22.0K
13:38 557.51 557.51 557.50 557.51 28.8K
13:39 557.52 557.52 557.50 557.52 53.3K
13:40 557.55 557.55 557.53 557.53 43.8K
13:41 557.51 557.51 557.51 557.51 37.2K
13:42 557.50 557.53 557.50 557.53 40.8K
13:43 557.52 557.52 557.48 557.48 24.9K
13:44 557.48 557.49 557.48 557.49 30.2K
13:45 557.51 557.60 557.51 557.60 33.5K
13:46 557.62 557.63 557.62 557.62 29.0K
13:47 557.60 557.60 557.56 557.56 18.1K
13:48 557.57 557.59 557.55 557.59 19.8K
13:49 557.59 557.62 557.59 557.62 30.3K
13:50 557.59 557.61 557.58 557.58 51.9K
13:51 557.57 557.59 557.57 557.58 42.8K
13:52 557.59 557.63 557.59 557.62 29.3K
13:53 557.61 557.64 557.61 557.64 23.7K
13:54 557.67 557.82 557.67 557.82 70.4K
13:55 557.83 557.90 557.83 557.90 31.2K
13:56 557.91 557.94 557.91 557.94 39.4K
13:57 557.92 557.93 557.89 557.89 70.7K
13:58 557.93 557.96 557.93 557.96 41.3K
13:59 557.95 558.05 557.95 558.05 70.7K
14:00 558.07 558.70 558.07 558.58 224.9K
14:01 558.50 558.50 558.38 558.39 53.2K
14:02 558.39 558.45 558.39 558.45 50.1K
14:03 558.45 558.55 558.45 558.52 86.8K
14:04 558.52 558.54 558.48 558.48 91.9K
14:05 558.52 558.64 558.52 558.64 60.0K
14:06 558.64 558.64 558.52 558.52 74.8K
14:07 558.44 558.48 558.44 558.48 58.3K
14:08 558.48 558.51 558.44 558.44 52.9K
14:09 558.49 558.52 558.49 558.52 37.3K
14:10 558.49 558.68 558.49 558.68 126.3K
14:11 558.69 558.83 558.69 558.83 75.1K
14:12 558.85 558.88 558.82 558.85 123.3K
14:13 558.91 558.91 558.84 558.91 139.2K
14:14 559.00 559.04 558.99 558.99 110.2K
14:15 558.91 558.91 558.80 558.91 158.0K
14:16 558.92 558.92 558.74 558.74 93.4K
14:17 558.76 558.79 558.73 558.73 65.5K
14:18 558.68 558.70 558.68 558.70 59.0K
14:19 558.72 558.84 558.72 558.84 82.9K
14:20 558.85 558.89 558.85 558.89 85.0K
14:21 558.85 558.87 558.82 558.87 83.3K
14:22 558.90 559.00 558.90 558.90 106.3K
14:23 558.92 558.96 558.89 558.96 59.8K
14:24 559.04 559.06 559.03 559.06 44.8K
14:25 559.07 559.10 559.05 559.08 34.0K
14:26 559.08 559.08 559.03 559.03 38.9K
14:27 559.02 559.03 558.99 559.03 60.5K
14:28 559.10 559.25 559.10 559.25 61.7K
14:29 559.27 559.27 559.22 559.22 65.2K
14:30 559.20 559.22 559.09 559.09 63.9K
14:31 559.12 559.12 558.88 558.88 80.0K
14:32 558.87 558.87 558.52 558.61 119.7K
14:33 558.59 558.64 558.54 558.64 88.0K
14:34 558.65 558.65 558.56 558.56 77.3K
14:35 558.49 558.49 558.35 558.47 118.6K
14:36 558.64 558.75 558.64 558.65 93.9K
14:37 558.54 558.54 558.37 558.37 87.5K
14:38 558.41 558.45 558.41 558.45 48.3K
14:39 558.43 558.43 558.32 558.32 71.8K
14:40 558.22 558.43 558.22 558.43 98.5K
14:41 558.49 558.49 558.46 558.46 93.6K
14:42 558.38 558.38 557.99 558.03 120.2K
14:43 558.05 558.08 557.97 558.08 76.6K
14:44 558.17 558.17 558.10 558.14 60.1K
14:45 558.15 558.15 558.00 558.00 108.3K
14:46 557.84 557.90 557.83 557.90 153.1K
14:47 557.93 558.04 557.91 558.03 108.2K
14:48 558.02 558.20 558.00 558.20 84.9K
14:49 558.19 558.19 558.01 558.01 128.0K
14:50 558.03 558.06 557.96 558.05 138.8K
14:51 557.93 557.93 557.72 557.73 126.5K
14:52 557.62 557.62 557.27 557.27 120.4K
14:53 557.27 557.27 556.99 556.99 99.5K
14:54 556.96 556.99 556.91 556.99 75.6K
14:55 557.00 557.35 557.00 557.35 101.7K
14:56 557.26 557.36 557.26 557.35 71.5K
14:57 557.37 557.51 557.37 557.40 92.3K
14:58 557.43 557.47 557.43 557.43 52.2K
14:59 557.45 557.48 557.43 557.48 79.6K
15:00 557.52 557.76 557.52 557.76 124.0K
15:01 557.68 557.69 557.54 557.69 124.1K
15:02 557.83 557.83 557.76 557.78 103.1K
15:03 557.75 557.75 557.69 557.69 93.7K
15:04 557.61 557.61 557.57 557.57 55.7K
15:05 557.64 557.64 557.44 557.44 84.2K
15:06 557.44 557.44 557.32 557.35 54.4K
15:07 557.36 557.41 557.36 557.36 90.1K
15:08 557.42 557.60 557.42 557.59 81.5K
15:09 557.59 557.59 557.33 557.33 79.4K
15:10 557.33 557.36 557.29 557.29 77.7K
15:11 557.13 557.13 557.05 557.09 70.6K
15:12 557.08 557.08 557.03 557.03 45.3K
15:13 557.05 557.05 556.91 556.93 68.5K
15:14 556.87 556.87 556.81 556.83 94.2K
15:15 556.86 556.87 556.85 556.86 73.6K
15:16 556.94 557.20 556.94 557.20 78.4K
15:17 557.28 557.46 557.28 557.46 94.8K
15:18 557.45 557.45 557.45 557.45 70.6K
15:19 557.45 557.45 557.37 557.43 77.4K
15:20 557.45 557.45 557.42 557.43 69.7K
15:21 557.51 557.60 557.51 557.55 87.6K
15:22 557.56 557.59 557.56 557.58 61.7K
15:23 557.58 557.60 557.56 557.60 73.5K
15:24 557.60 557.81 557.60 557.81 115.6K
15:25 557.73 557.81 557.73 557.81 83.9K
15:26 557.72 557.73 557.69 557.73 78.5K
15:27 557.72 557.76 557.69 557.76 65.1K
15:28 557.78 557.80 557.78 557.79 56.6K
15:29 557.77 557.77 557.71 557.71 87.3K
15:30 557.61 557.61 557.54 557.54 101.5K
15:31 557.43 557.43 557.30 557.30 93.7K
15:32 557.26 557.26 557.20 557.20 76.8K
15:33 557.23 557.23 557.16 557.16 75.5K
15:34 557.14 557.14 557.05 557.06 83.8K
15:35 557.15 557.27 557.15 557.27 116.2K
15:36 557.30 557.42 557.30 557.39 84.4K
15:37 557.40 557.45 557.38 557.38 71.6K
15:38 557.39 557.40 557.35 557.40 65.9K
15:39 557.41 557.46 557.40 557.40 97.5K
15:40 557.35 557.36 557.34 557.34 76.8K
15:41 557.41 557.48 557.41 557.48 118.0K
15:42 557.54 557.67 557.54 557.66 122.4K
15:43 557.65 557.65 557.60 557.60 97.3K
15:44 557.64 557.68 557.64 557.68 94.1K
15:45 557.68 557.68 557.66 557.68 99.9K
15:46 557.62 557.62 557.56 557.59 147.6K
15:47 557.58 557.61 557.55 557.61 119.3K
15:48 557.62 557.62 557.56 557.61 105.5K
15:49 557.63 557.64 557.63 557.64 167.8K
15:50 557.55 557.55 557.16 557.16 560.9K
15:51 557.17 557.18 557.09 557.09 206.4K
15:52 557.06 557.06 557.02 557.05 266.4K
15:53 557.06 557.06 557.01 557.03 235.6K
15:54 557.06 557.06 557.04 557.04 251.6K
15:55 557.08 557.15 557.06 557.06 485.3K
15:56 557.02 557.02 556.89 556.89 377.5K
15:57 556.86 556.89 556.83 556.83 334.0K
15:58 556.84 556.97 556.84 556.97 370.1K
15:59 556.99 556.99 556.88 556.88 604.2K
16:00 556.83 556.84 556.83 556.84 30,972.5K
16:01 556.84 556.84 556.84 556.84 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