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
09:30 556.70 557.03 556.70 557.03 2,797.9K
09:31 556.95 557.01 556.88 557.01 172.8K
09:32 557.16 557.38 557.16 557.38 70.7K
09:33 557.28 557.28 557.09 557.21 127.2K
09:34 557.30 557.35 557.27 557.35 75.2K
09:35 557.16 557.24 557.16 557.19 112.5K
09:36 557.42 557.49 557.41 557.49 57.7K
09:37 557.51 557.66 557.51 557.66 49.1K
09:38 557.70 557.70 557.56 557.56 85.8K
09:39 557.59 557.59 557.52 557.52 58.1K
09:40 557.43 557.43 557.07 557.07 99.3K
09:41 556.97 556.97 556.90 556.90 63.9K
09:42 556.79 556.79 556.56 556.56 81.1K
09:43 556.58 556.72 556.57 556.72 83.2K
09:44 556.67 556.67 556.53 556.53 56.6K
09:45 556.36 556.42 556.32 556.42 98.7K
09:46 556.41 556.56 556.41 556.56 71.0K
09:47 556.53 556.54 556.48 556.48 54.5K
09:48 556.56 556.70 556.56 556.70 49.3K
09:49 556.73 556.73 556.69 556.72 54.8K
09:50 556.68 556.82 556.68 556.82 80.9K
09:51 556.85 556.99 556.85 556.99 45.4K
09:52 556.93 556.98 556.91 556.98 53.5K
09:53 556.98 556.98 556.94 556.94 47.5K
09:54 556.96 556.96 556.83 556.83 52.6K
09:55 556.83 556.83 556.71 556.72 68.8K
09:56 556.73 556.77 556.73 556.74 41.6K
09:57 556.72 556.72 556.63 556.63 115.4K
09:58 556.63 556.79 556.63 556.79 71.2K
09:59 556.79 557.00 556.79 557.00 53.4K
10:00 557.17 557.20 557.17 557.20 91.6K
10:01 557.22 557.29 557.22 557.29 73.0K
10:02 557.29 557.29 557.19 557.19 71.2K
10:03 557.19 557.19 557.17 557.19 45.7K
10:04 557.21 557.26 557.21 557.26 70.0K
10:05 557.31 557.42 557.31 557.42 45.6K
10:06 557.44 557.50 557.44 557.50 59.3K
10:07 557.49 557.49 557.42 557.42 76.8K
10:08 557.43 557.58 557.43 557.58 42.2K
10:09 557.65 557.69 557.62 557.69 54.8K
10:10 557.78 557.84 557.78 557.84 73.8K
10:11 557.85 558.00 557.85 558.00 60.7K
10:12 558.02 558.07 558.02 558.07 62.8K
10:13 558.06 558.11 558.06 558.09 58.9K
10:14 558.09 558.12 558.09 558.12 60.4K
10:15 558.15 558.15 558.08 558.08 81.5K
10:16 558.07 558.09 558.06 558.09 33.4K
10:17 558.10 558.10 558.07 558.10 77.2K
10:18 558.10 558.10 558.07 558.09 58.7K
10:19 558.13 558.16 558.13 558.15 32.7K
10:20 558.20 558.28 558.20 558.28 45.9K
10:21 558.29 558.33 558.29 558.33 46.3K
10:22 558.36 558.38 558.36 558.38 55.1K
10:23 558.39 558.41 558.38 558.38 57.1K
10:24 558.35 558.39 558.35 558.38 47.3K
10:25 558.39 558.51 558.39 558.51 189.8K
10:26 558.52 558.54 558.51 558.54 42.9K
10:27 558.53 558.55 558.52 558.55 55.7K
10:28 558.58 558.58 558.52 558.52 58.0K
10:29 558.52 558.52 558.46 558.47 36.8K
10:30 558.45 558.45 558.40 558.43 47.7K
10:31 558.45 558.46 558.45 558.46 64.5K
10:32 558.47 558.47 558.45 558.47 30.0K
10:33 558.46 558.46 558.44 558.44 34.9K
10:34 558.44 558.44 558.43 558.44 51.6K
10:35 558.48 558.48 558.43 558.43 37.8K
10:36 558.40 558.40 558.35 558.35 45.8K
10:37 558.36 558.36 558.30 558.34 37.5K
10:38 558.34 558.34 558.31 558.33 69.1K
10:39 558.29 558.31 558.27 558.27 44.4K
10:40 558.28 558.32 558.28 558.32 64.7K
10:41 558.33 558.36 558.33 558.36 45.6K
10:42 558.34 558.34 558.34 558.34 47.0K
10:43 558.33 558.33 558.17 558.17 49.6K
10:44 558.13 558.13 558.04 558.04 48.3K
10:45 558.04 558.04 558.00 558.00 34.6K
10:46 558.01 558.01 557.96 557.96 44.9K
10:47 557.92 557.92 557.83 557.83 121.8K
10:48 557.79 557.79 557.69 557.72 86.6K
10:49 557.79 557.82 557.79 557.81 46.4K
10:50 557.80 557.83 557.79 557.81 52.1K
10:51 557.78 557.78 557.72 557.72 84.6K
10:52 557.73 557.73 557.67 557.67 60.9K
10:53 557.59 557.59 557.59 557.59 61.4K
10:54 557.59 557.59 557.52 557.52 45.8K
10:55 557.49 557.49 557.45 557.47 77.5K
10:56 557.48 557.52 557.47 557.52 42.8K
10:57 557.48 557.54 557.48 557.54 40.9K
10:58 557.53 557.55 557.52 557.55 50.0K
10:59 557.58 557.66 557.58 557.66 44.8K
11:00 557.66 557.67 557.65 557.65 27.9K
11:01 557.66 557.72 557.66 557.69 74.7K
11:02 557.68 557.71 557.68 557.71 30.7K
11:03 557.72 557.73 557.72 557.73 46.0K
11:04 557.75 557.82 557.75 557.82 33.3K
11:05 557.82 557.85 557.81 557.85 33.9K
11:06 557.82 557.93 557.82 557.93 106.2K
11:07 557.93 557.93 557.80 557.80 47.3K
11:08 557.84 557.86 557.82 557.82 59.8K
11:09 557.81 557.81 557.76 557.76 35.3K
11:10 557.74 557.74 557.68 557.68 35.9K
11:11 557.69 557.69 557.67 557.67 20.3K
11:12 557.67 557.73 557.67 557.73 25.6K
11:13 557.72 557.76 557.71 557.76 144.5K
11:14 557.75 557.77 557.72 557.77 51.6K
11:15 557.82 557.82 557.81 557.81 32.4K
11:16 557.82 557.96 557.82 557.96 44.6K
11:17 558.01 558.06 558.01 558.05 45.8K
11:18 558.07 558.09 558.07 558.09 40.1K
11:19 558.14 558.21 558.14 558.21 54.7K
11:20 558.20 558.30 558.20 558.30 59.5K
11:21 558.31 558.35 558.31 558.35 36.8K
11:22 558.36 558.36 558.31 558.31 46.7K
11:23 558.28 558.28 558.24 558.25 40.7K
11:24 558.25 558.32 558.25 558.32 34.6K
11:25 558.31 558.37 558.31 558.37 41.6K
11:26 558.36 558.43 558.36 558.43 35.6K
11:27 558.45 558.50 558.45 558.50 43.7K
11:28 558.47 558.47 558.43 558.43 114.3K
11:29 558.42 558.42 558.21 558.24 58.1K
11:30 558.29 558.34 558.29 558.32 59.1K
11:31 558.33 558.35 558.32 558.35 34.4K
11:32 558.41 558.41 558.39 558.39 122.3K
11:33 558.39 558.39 558.35 558.35 39.0K
11:34 558.34 558.34 558.32 558.32 33.8K
11:35 558.31 558.33 558.27 558.27 32.0K
11:36 558.27 558.29 558.24 558.24 44.4K
11:37 558.23 558.23 558.23 558.23 38.2K
11:38 558.24 558.24 558.22 558.22 18.8K
11:39 558.20 558.20 558.17 558.17 25.9K
11:40 558.17 558.20 558.16 558.20 26.5K
11:41 558.19 558.19 558.17 558.17 60.0K
11:42 558.17 558.17 558.15 558.15 36.2K
11:43 558.16 558.16 558.11 558.11 31.7K
11:44 558.12 558.13 558.07 558.07 31.8K
11:45 558.05 558.05 558.00 558.00 87.3K
11:46 557.99 557.99 557.91 557.91 129.2K
11:47 557.89 557.91 557.88 557.90 47.9K
11:48 557.90 557.93 557.90 557.93 18.9K
11:49 557.93 557.95 557.93 557.93 32.8K
11:50 557.94 557.96 557.94 557.96 33.4K
11:51 558.00 558.02 558.00 558.02 27.7K
11:52 557.97 557.97 557.82 557.82 55.8K
11:53 557.82 557.82 557.79 557.79 33.4K
11:54 557.81 557.83 557.81 557.83 21.1K
11:55 557.83 557.85 557.81 557.82 49.1K
11:56 557.74 557.74 557.64 557.65 73.6K
11:57 557.66 557.69 557.66 557.69 38.2K
11:58 557.65 557.69 557.65 557.69 33.3K
11:59 557.70 557.73 557.70 557.73 25.6K
12:00 557.73 557.73 557.71 557.71 30.9K
12:01 557.72 557.72 557.70 557.70 70.4K
12:02 557.68 557.72 557.68 557.72 25.8K
12:03 557.71 557.72 557.71 557.71 33.3K
12:04 557.70 557.70 557.68 557.70 28.9K
12:05 557.71 557.71 557.65 557.65 55.2K
12:06 557.64 557.64 557.59 557.59 21.7K
12:07 557.56 557.56 557.41 557.41 52.3K
12:08 557.40 557.44 557.39 557.44 41.9K
12:09 557.44 557.51 557.44 557.51 32.8K
12:10 557.50 557.50 557.39 557.40 61.2K
12:11 557.40 557.40 557.39 557.40 25.5K
12:12 557.43 557.50 557.43 557.50 32.8K
12:13 557.52 557.55 557.52 557.54 42.0K
12:14 557.59 557.61 557.58 557.59 72.4K
12:15 557.60 557.60 557.58 557.59 37.7K
12:16 557.59 557.63 557.59 557.61 49.5K
12:17 557.60 557.62 557.60 557.62 30.7K
12:18 557.67 557.69 557.67 557.69 26.8K
12:19 557.71 557.71 557.71 557.71 31.9K
12:20 557.70 557.70 557.65 557.65 75.5K
12:21 557.65 557.65 557.63 557.64 20.3K
12:22 557.62 557.63 557.62 557.63 75.1K
12:23 557.63 557.64 557.63 557.64 24.3K
12:24 557.63 557.63 557.60 557.62 32.2K
12:25 557.64 557.69 557.64 557.69 30.6K
12:26 557.68 557.70 557.68 557.70 24.0K
12:27 557.68 557.71 557.68 557.70 37.6K
12:28 557.70 557.70 557.66 557.67 31.6K
12:29 557.67 557.67 557.67 557.67 16.4K
12:30 557.69 557.73 557.69 557.72 45.5K
12:31 557.73 557.74 557.72 557.72 32.1K
12:32 557.72 557.73 557.71 557.73 35.9K
12:33 557.74 557.74 557.73 557.73 30.8K
12:34 557.73 557.76 557.73 557.76 30.7K
12:35 557.76 557.79 557.76 557.79 24.1K
12:36 557.82 557.87 557.82 557.87 40.9K
12:37 557.86 557.92 557.86 557.92 27.1K
12:38 557.93 557.98 557.93 557.98 26.1K
12:39 557.98 558.01 557.98 558.01 29.5K
12:40 558.01 558.01 557.97 557.97 255.9K
12:41 557.96 557.96 557.96 557.96 53.0K
12:42 557.98 557.98 557.95 557.95 246.4K
12:43 557.96 557.97 557.95 557.95 26.4K
12:44 557.95 558.09 557.95 558.07 44.5K
12:45 558.05 558.09 558.05 558.09 55.0K
12:46 558.09 558.10 558.09 558.10 104.6K
12:47 558.09 558.10 558.09 558.09 61.2K
12:48 558.05 558.05 558.00 558.00 57.3K
12:49 558.00 558.00 557.94 557.94 26.2K
12:50 557.95 557.95 557.91 557.91 19.2K
12:51 557.88 557.90 557.86 557.90 101.3K
12:52 557.92 557.95 557.92 557.95 27.8K
12:53 557.96 557.97 557.95 557.96 34.0K
12:54 557.97 558.03 557.97 558.03 116.4K
12:55 558.05 558.07 558.04 558.07 21.4K
12:56 558.07 558.07 558.04 558.05 67.0K
12:57 558.05 558.06 558.05 558.05 250.6K
12:58 558.07 558.09 558.07 558.09 40.5K
12:59 558.10 558.14 558.10 558.13 36.1K
13:00 558.08 558.11 558.08 558.11 46.9K
13:01 558.13 558.22 558.13 558.22 68.9K
13:02 558.24 558.29 558.24 558.29 67.3K
13:03 558.28 558.28 558.21 558.21 61.8K
13:04 558.23 558.23 558.19 558.19 26.2K
13:05 558.16 558.17 558.15 558.15 46.0K
13:06 558.16 558.18 558.16 558.18 33.0K
13:07 558.17 558.19 558.17 558.19 33.7K
13:08 558.18 558.18 558.15 558.15 32.6K
13:09 558.14 558.14 558.13 558.14 49.1K
13:10 558.16 558.16 558.15 558.16 24.3K
13:11 558.17 558.18 558.17 558.17 42.7K
13:12 558.19 558.19 558.18 558.18 31.0K
13:13 558.20 558.20 558.18 558.18 36.3K
13:14 558.19 558.19 558.15 558.15 56.5K
13:15 558.14 558.14 558.13 558.13 28.7K
13:16 558.13 558.13 558.12 558.13 50.1K
13:17 558.15 558.18 558.15 558.18 61.6K
13:18 558.12 558.15 558.11 558.15 49.1K
13:19 558.17 558.17 558.13 558.13 70.7K
13:20 558.13 558.13 558.10 558.10 28.9K
13:21 558.09 558.09 558.06 558.07 26.6K
13:22 558.08 558.08 558.08 558.08 26.2K
13:23 558.08 558.10 558.08 558.09 24.3K
13:24 558.06 558.06 557.96 557.96 52.5K
13:25 557.94 557.94 557.94 557.94 37.1K
13:26 557.92 557.92 557.89 557.89 55.7K
13:27 557.90 557.91 557.90 557.91 292.9K
13:28 557.90 557.90 557.88 557.88 30.4K
13:29 557.90 557.90 557.90 557.90 73.3K
13:30 557.88 557.88 557.86 557.86 28.3K
13:31 557.86 557.90 557.86 557.90 61.2K
13:32 557.91 557.92 557.91 557.92 51.4K
13:33 557.94 557.94 557.90 557.93 61.5K
13:34 557.93 557.99 557.93 557.99 34.5K
13:35 557.99 557.99 557.91 557.91 47.9K
13:36 557.90 557.90 557.89 557.90 32.1K
13:37 557.95 557.95 557.94 557.94 36.1K
13:38 557.93 557.93 557.89 557.91 32.9K
13:39 557.90 557.94 557.90 557.92 45.3K
13:40 557.93 557.96 557.93 557.96 47.9K
13:41 557.99 557.99 557.98 557.99 34.4K
13:42 557.99 558.01 557.99 558.00 57.8K
13:43 558.00 558.03 557.98 558.03 140.7K
13:44 558.04 558.04 558.03 558.04 24.9K
13:45 558.04 558.04 557.99 557.99 44.8K
13:46 557.99 558.01 557.99 558.00 43.7K
13:47 558.00 558.03 558.00 558.03 53.7K
13:48 558.01 558.01 557.99 558.01 36.4K
13:49 558.00 558.02 558.00 558.01 41.7K
13:50 558.02 558.02 558.01 558.01 256.0K
13:51 558.03 558.04 558.02 558.03 46.9K
13:52 558.03 558.11 558.03 558.11 40.9K
13:53 558.10 558.11 558.07 558.07 57.6K
13:54 558.08 558.09 558.08 558.09 24.0K
13:55 558.08 558.12 558.08 558.12 50.9K
13:56 558.12 558.12 558.06 558.06 56.9K
13:57 558.08 558.09 558.06 558.06 89.9K
13:58 558.03 558.04 557.99 557.99 53.2K
13:59 557.99 558.02 557.99 558.02 30.1K
14:00 558.01 558.02 558.01 558.02 30.7K
14:01 558.04 558.04 558.01 558.01 33.9K
14:02 558.00 558.02 557.99 557.99 193.2K
14:03 557.99 558.00 557.99 558.00 26.5K
14:04 557.97 557.97 557.92 557.92 33.8K
14:05 557.91 557.92 557.88 557.92 23.7K
14:06 557.90 557.91 557.89 557.91 35.4K
14:07 557.92 557.92 557.82 557.82 50.6K
14:08 557.79 557.79 557.78 557.78 57.5K
14:09 557.76 557.76 557.71 557.71 39.2K
14:10 557.72 557.74 557.69 557.69 72.4K
14:11 557.70 557.70 557.64 557.64 59.6K
14:12 557.61 557.61 557.59 557.61 91.8K
14:13 557.60 557.60 557.59 557.59 51.2K
14:14 557.57 557.62 557.57 557.61 46.2K
14:15 557.62 557.68 557.62 557.68 65.3K
14:16 557.69 557.76 557.69 557.76 71.5K
14:17 557.76 557.81 557.76 557.81 51.4K
14:18 557.80 557.80 557.77 557.80 78.9K
14:19 557.80 557.84 557.80 557.84 39.6K
14:20 557.84 557.86 557.84 557.86 30.2K
14:21 557.85 557.85 557.80 557.80 110.0K
14:22 557.77 557.77 557.67 557.68 392.8K
14:23 557.65 557.65 557.57 557.57 69.4K
14:24 557.54 557.57 557.51 557.51 56.4K
14:25 557.46 557.46 557.33 557.33 69.8K
14:26 557.36 557.37 557.34 557.34 87.5K
14:27 557.33 557.35 557.33 557.34 29.1K
14:28 557.33 557.33 557.23 557.23 57.1K
14:29 557.23 557.28 557.23 557.26 29.2K
14:30 557.24 557.35 557.24 557.35 51.5K
14:31 557.35 557.38 557.35 557.38 42.1K
14:32 557.35 557.35 557.33 557.33 65.3K
14:33 557.29 557.29 557.20 557.20 57.5K
14:34 557.20 557.20 557.14 557.16 132.9K
14:35 557.18 557.20 557.18 557.19 42.3K
14:36 557.20 557.24 557.20 557.24 24.9K
14:37 557.22 557.22 557.16 557.17 60.1K
14:38 557.14 557.14 557.08 557.12 61.0K
14:39 557.11 557.19 557.11 557.19 39.6K
14:40 557.18 557.19 557.15 557.16 39.8K
14:41 557.15 557.15 557.13 557.13 42.0K
14:42 557.08 557.08 557.05 557.08 57.9K
14:43 557.06 557.08 557.03 557.03 47.8K
14:44 557.01 557.01 556.96 556.96 41.9K
14:45 556.96 556.97 556.96 556.97 43.7K
14:46 556.98 557.13 556.98 557.13 70.1K
14:47 557.18 557.24 557.18 557.24 39.0K
14:48 557.24 557.30 557.24 557.30 51.6K
14:49 557.31 557.31 557.31 557.31 35.9K
14:50 557.31 557.31 557.28 557.28 35.2K
14:51 557.25 557.25 557.23 557.24 58.7K
14:52 557.25 557.27 557.24 557.27 37.2K
14:53 557.28 557.33 557.28 557.33 43.7K
14:54 557.33 557.34 557.33 557.33 65.8K
14:55 557.33 557.36 557.33 557.33 60.3K
14:56 557.33 557.34 557.31 557.34 47.7K
14:57 557.33 557.33 557.31 557.33 84.2K
14:58 557.36 557.47 557.36 557.47 53.8K
14:59 557.47 557.50 557.47 557.50 66.3K
15:00 557.49 557.49 557.46 557.48 57.9K
15:01 557.49 557.55 557.49 557.55 53.9K
15:02 557.58 557.58 557.54 557.54 74.5K
15:03 557.57 557.60 557.57 557.59 40.5K
15:04 557.58 557.58 557.57 557.57 68.0K
15:05 557.58 557.69 557.58 557.69 81.0K
15:06 557.69 557.76 557.69 557.76 66.2K
15:07 557.77 557.78 557.77 557.78 90.3K
15:08 557.78 557.78 557.73 557.73 116.3K
15:09 557.71 557.71 557.67 557.68 178.9K
15:10 557.70 557.70 557.65 557.65 55.4K
15:11 557.63 557.63 557.57 557.57 65.2K
15:12 557.55 557.55 557.40 557.40 81.5K
15:13 557.37 557.37 557.31 557.32 65.0K
15:14 557.30 557.30 557.27 557.27 71.9K
15:15 557.31 557.31 557.28 557.31 105.5K
15:16 557.33 557.33 557.26 557.26 59.8K
15:17 557.24 557.24 557.23 557.23 68.7K
15:18 557.22 557.23 557.21 557.22 72.6K
15:19 557.21 557.21 557.18 557.18 145.7K
15:20 557.17 557.17 557.09 557.09 83.6K
15:21 557.08 557.08 556.96 556.96 100.1K
15:22 556.88 556.88 556.82 556.82 158.7K
15:23 556.84 556.84 556.81 556.81 50.2K
15:24 556.86 556.86 556.84 556.86 95.8K
15:25 556.85 556.91 556.85 556.91 97.0K
15:26 556.92 556.92 556.87 556.87 98.3K
15:27 556.83 556.86 556.82 556.86 60.6K
15:28 556.86 556.86 556.81 556.81 78.0K
15:29 556.81 556.81 556.75 556.75 78.3K
15:30 556.72 556.72 556.71 556.72 91.5K
15:31 556.68 556.68 556.62 556.62 95.9K
15:32 556.63 556.67 556.63 556.67 60.8K
15:33 556.67 556.69 556.67 556.68 78.8K
15:34 556.67 556.68 556.66 556.68 70.5K
15:35 556.63 556.63 556.60 556.61 50.4K
15:36 556.59 556.59 556.53 556.53 121.1K
15:37 556.53 556.53 556.43 556.43 123.3K
15:38 556.40 556.40 556.34 556.34 223.1K
15:39 556.35 556.36 556.33 556.34 60.9K
15:40 556.38 556.45 556.37 556.45 133.6K
15:41 556.47 556.48 556.40 556.40 129.5K
15:42 556.34 556.34 556.24 556.24 103.7K
15:43 556.20 556.26 556.20 556.24 107.3K
15:44 556.24 556.24 556.22 556.22 95.2K
15:45 556.20 556.20 556.14 556.14 118.0K
15:46 556.12 556.15 556.12 556.13 112.8K
15:47 556.13 556.16 556.13 556.14 138.2K
15:48 556.12 556.12 556.09 556.10 138.7K
15:49 556.12 556.14 556.09 556.14 177.4K
15:50 556.22 556.26 556.22 556.24 577.7K
15:51 556.25 556.29 556.25 556.27 267.1K
15:52 556.29 556.31 556.29 556.31 303.2K
15:53 556.32 556.35 556.31 556.35 197.8K
15:54 556.36 556.36 556.30 556.30 234.9K
15:55 556.31 556.31 556.15 556.15 435.5K
15:56 556.17 556.21 556.17 556.21 511.9K
15:57 556.18 556.18 556.17 556.18 303.3K
15:58 556.17 556.17 556.15 556.17 345.0K
15:59 556.17 556.23 556.14 556.17 627.3K
16:00 556.12 556.13 556.12 556.13 22,601.3K
16:01 556.13 556.13 556.13 556.13 153.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし