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
09:30 557.90 558.09 557.72 557.72 32,641.2K
09:31 557.71 558.75 557.71 558.75 315.8K
09:32 558.77 559.07 558.77 558.81 3,328.3K
09:33 558.81 558.81 558.49 558.67 1,686.0K
09:34 558.97 558.97 558.64 558.74 178.9K
09:35 558.43 558.48 558.22 558.48 232.1K
09:36 558.46 558.46 558.37 558.41 141.4K
09:37 558.32 558.32 557.91 557.95 220.9K
09:38 557.88 557.92 557.79 557.79 136.5K
09:39 557.77 557.85 557.75 557.84 141.3K
09:40 557.90 558.17 557.90 558.17 174.1K
09:41 558.22 558.33 558.22 558.28 174.6K
09:42 558.24 558.28 558.19 558.24 191.1K
09:43 558.21 558.23 558.17 558.17 433.7K
09:44 558.11 558.11 557.83 557.83 122.1K
09:45 557.69 557.69 557.48 557.48 158.3K
09:46 557.49 557.49 557.34 557.34 100.2K
09:47 557.36 557.36 557.16 557.16 150.7K
09:48 557.15 557.28 557.13 557.28 139.2K
09:49 557.32 557.41 557.31 557.31 95.1K
09:50 557.30 557.55 557.30 557.55 132.1K
09:51 557.58 557.63 557.58 557.62 148.3K
09:52 557.61 557.61 557.39 557.39 70.7K
09:53 557.40 557.48 557.40 557.48 66.9K
09:54 557.50 557.56 557.46 557.56 87.8K
09:55 557.61 557.69 557.61 557.69 82.1K
09:56 557.69 557.73 557.69 557.73 96.8K
09:57 557.74 557.81 557.74 557.80 91.5K
09:58 557.83 557.83 557.67 557.67 119.7K
09:59 557.61 557.66 557.61 557.66 107.7K
10:00 557.66 557.71 557.65 557.71 130.9K
10:01 557.74 557.74 557.62 557.62 111.3K
10:02 557.66 557.74 557.66 557.74 87.4K
10:03 557.82 557.82 557.79 557.79 99.2K
10:04 557.79 557.91 557.79 557.91 104.6K
10:05 557.90 557.96 557.90 557.95 75.4K
10:06 557.75 557.75 557.70 557.70 91.3K
10:07 557.68 557.68 557.61 557.61 58.6K
10:08 557.65 557.74 557.65 557.74 91.6K
10:09 557.76 557.76 557.61 557.61 90.6K
10:10 557.64 557.67 557.64 557.67 85.2K
10:11 557.69 557.69 557.36 557.36 160.5K
10:12 557.36 557.47 557.36 557.47 80.9K
10:13 557.44 557.44 557.31 557.31 71.9K
10:14 557.29 557.29 557.24 557.24 54.2K
10:15 557.32 557.33 557.32 557.33 52.8K
10:16 557.37 557.54 557.37 557.54 42.4K
10:17 557.63 557.64 557.56 557.56 74.7K
10:18 557.53 557.58 557.53 557.56 71.2K
10:19 557.56 557.66 557.56 557.66 109.0K
10:20 557.75 557.75 557.73 557.75 101.4K
10:21 557.69 557.76 557.69 557.76 63.3K
10:22 557.74 557.74 557.55 557.55 84.8K
10:23 557.55 557.55 557.48 557.49 38.8K
10:24 557.55 557.57 557.52 557.57 76.5K
10:25 557.57 557.58 557.41 557.41 69.4K
10:26 557.42 557.42 557.37 557.37 56.2K
10:27 557.40 557.40 557.31 557.33 72.1K
10:28 557.34 557.34 557.29 557.30 46.4K
10:29 557.31 557.33 557.31 557.31 71.0K
10:30 557.30 557.30 557.22 557.22 91.9K
10:31 557.20 557.35 557.20 557.34 63.6K
10:32 557.39 557.41 557.37 557.41 83.3K
10:33 557.42 557.57 557.42 557.57 49.2K
10:34 557.61 557.61 557.50 557.53 112.3K
10:35 557.55 557.64 557.55 557.64 68.6K
10:36 557.69 557.81 557.69 557.81 52.5K
10:37 557.83 557.94 557.83 557.94 71.8K
10:38 557.98 558.00 557.97 557.97 46.0K
10:39 558.05 558.11 558.05 558.08 61.8K
10:40 558.09 558.17 558.09 558.17 65.5K
10:41 558.27 558.27 558.20 558.20 81.3K
10:42 558.25 558.25 558.24 558.24 41.6K
10:43 558.22 558.22 558.15 558.18 43.8K
10:44 558.17 558.17 558.08 558.08 47.8K
10:45 558.08 558.15 558.08 558.12 65.7K
10:46 558.10 558.10 558.06 558.10 47.2K
10:47 558.08 558.13 558.08 558.13 56.1K
10:48 558.15 558.20 558.12 558.20 55.5K
10:49 558.25 558.29 558.25 558.26 85.5K
10:50 558.23 558.23 558.14 558.14 89.0K
10:51 558.07 558.14 558.06 558.14 66.1K
10:52 558.05 558.19 558.05 558.19 70.6K
10:53 558.16 558.16 558.02 558.07 88.2K
10:54 558.09 558.11 558.08 558.08 35.4K
10:55 558.11 558.14 557.95 557.95 73.5K
10:56 557.95 557.98 557.95 557.98 61.5K
10:57 557.96 557.96 557.79 557.81 88.4K
10:58 557.78 557.78 557.72 557.75 47.1K
10:59 557.73 557.74 557.68 557.74 57.3K
11:00 557.77 557.81 557.77 557.81 50.4K
11:01 557.83 557.83 557.75 557.79 52.0K
11:02 557.79 557.81 557.78 557.81 49.9K
11:03 557.76 557.81 557.76 557.78 62.4K
11:04 557.78 557.78 557.72 557.72 65.7K
11:05 557.68 557.71 557.64 557.64 89.5K
11:06 557.65 557.71 557.65 557.71 58.4K
11:07 557.71 557.71 557.63 557.63 59.2K
11:08 557.60 557.60 557.59 557.59 29.1K
11:09 557.55 557.56 557.53 557.56 52.6K
11:10 557.56 557.60 557.56 557.60 73.8K
11:11 557.60 557.73 557.60 557.73 44.8K
11:12 557.70 557.75 557.70 557.75 30.4K
11:13 557.77 557.98 557.77 557.98 61.0K
11:14 558.02 558.02 557.97 557.97 64.4K
11:15 557.94 557.94 557.90 557.90 57.3K
11:16 557.91 557.91 557.78 557.78 78.8K
11:17 557.74 557.74 557.72 557.72 52.7K
11:18 557.72 557.73 557.68 557.68 47.0K
11:19 557.66 557.66 557.65 557.65 31.2K
11:20 557.67 557.74 557.67 557.74 44.4K
11:21 557.72 557.74 557.72 557.72 44.6K
11:22 557.72 557.74 557.72 557.72 34.7K
11:23 557.72 557.75 557.72 557.75 66.4K
11:24 557.80 557.80 557.76 557.79 85.1K
11:25 557.82 557.85 557.82 557.82 36.7K
11:26 557.79 557.79 557.67 557.67 37.5K
11:27 557.66 557.68 557.64 557.64 57.2K
11:28 557.68 557.68 557.57 557.57 56.9K
11:29 557.57 557.57 557.51 557.51 53.6K
11:30 557.48 557.48 557.42 557.42 58.0K
11:31 557.37 557.41 557.37 557.39 63.5K
11:32 557.39 557.43 557.39 557.43 36.0K
11:33 557.45 557.55 557.45 557.53 46.4K
11:34 557.56 557.56 557.53 557.53 42.7K
11:35 557.56 557.64 557.56 557.64 35.6K
11:36 557.64 557.68 557.64 557.68 33.7K
11:37 557.69 557.73 557.69 557.73 46.3K
11:38 557.72 557.72 557.66 557.67 56.5K
11:39 557.67 557.67 557.63 557.63 41.1K
11:40 557.57 557.57 557.54 557.57 40.4K
11:41 557.55 557.57 557.54 557.54 39.3K
11:42 557.56 557.67 557.56 557.67 69.3K
11:43 557.64 557.71 557.64 557.71 80.5K
11:44 557.73 557.75 557.73 557.73 28.5K
11:45 557.72 557.72 557.66 557.66 49.4K
11:46 557.64 557.66 557.63 557.66 32.8K
11:47 557.66 557.66 557.62 557.66 50.3K
11:48 557.67 557.76 557.67 557.76 39.2K
11:49 557.81 557.82 557.81 557.82 37.3K
11:50 557.82 557.82 557.78 557.78 31.1K
11:51 557.67 557.68 557.65 557.65 65.4K
11:52 557.64 557.64 557.60 557.60 36.2K
11:53 557.54 557.54 557.51 557.52 43.1K
11:54 557.52 557.57 557.52 557.57 35.5K
11:55 557.59 557.61 557.56 557.56 79.6K
11:56 557.56 557.56 557.54 557.54 41.7K
11:57 557.52 557.53 557.48 557.53 34.4K
11:58 557.55 557.57 557.55 557.56 63.5K
11:59 557.56 557.63 557.56 557.63 40.9K
12:00 557.62 557.63 557.61 557.63 53.6K
12:01 557.61 557.64 557.59 557.64 57.2K
12:02 557.67 557.71 557.67 557.71 36.7K
12:03 557.72 557.74 557.72 557.74 32.0K
12:04 557.73 557.76 557.73 557.75 29.5K
12:05 557.75 557.79 557.75 557.79 31.9K
12:06 557.79 557.82 557.79 557.81 33.7K
12:07 557.83 557.87 557.83 557.87 34.7K
12:08 557.88 558.03 557.88 558.01 40.1K
12:09 557.99 558.03 557.99 558.03 26.1K
12:10 558.01 558.05 558.01 558.05 42.3K
12:11 558.04 558.08 558.04 558.08 49.8K
12:12 558.08 558.13 558.08 558.10 38.4K
12:13 558.06 558.06 558.02 558.04 42.5K
12:14 558.04 558.05 558.02 558.04 34.6K
12:15 558.06 558.07 558.06 558.07 50.5K
12:16 558.08 558.09 558.07 558.08 55.2K
12:17 558.08 558.12 558.08 558.12 34.7K
12:18 558.14 558.14 558.11 558.11 40.2K
12:19 558.12 558.15 558.12 558.14 32.7K
12:20 558.14 558.14 558.07 558.07 55.2K
12:21 558.06 558.11 558.06 558.11 44.2K
12:22 558.11 558.16 558.11 558.16 40.0K
12:23 558.20 558.21 558.19 558.21 39.4K
12:24 558.24 558.28 558.24 558.28 63.0K
12:25 558.28 558.36 558.28 558.36 35.9K
12:26 558.36 558.42 558.36 558.42 44.5K
12:27 558.42 558.44 558.40 558.44 38.9K
12:28 558.46 558.49 558.45 558.49 106.1K
12:29 558.49 558.52 558.49 558.50 63.1K
12:30 558.50 558.56 558.50 558.56 102.0K
12:31 558.57 558.57 558.54 558.54 53.8K
12:32 558.47 558.49 558.45 558.48 61.5K
12:33 558.49 558.54 558.49 558.52 33.5K
12:34 558.51 558.53 558.51 558.53 34.2K
12:35 558.52 558.65 558.52 558.65 49.3K
12:36 558.64 558.67 558.64 558.67 65.4K
12:37 558.67 558.67 558.65 558.65 29.8K
12:38 558.68 558.70 558.68 558.70 29.6K
12:39 558.71 558.74 558.71 558.73 38.1K
12:40 558.74 558.74 558.69 558.69 64.9K
12:41 558.70 558.71 558.68 558.68 72.4K
12:42 558.68 558.69 558.66 558.68 76.1K
12:43 558.64 558.68 558.64 558.68 51.8K
12:44 558.68 558.68 558.68 558.68 39.3K
12:45 558.67 558.68 558.66 558.68 58.7K
12:46 558.68 558.71 558.68 558.71 28.4K
12:47 558.71 558.73 558.71 558.73 25.6K
12:48 558.72 558.72 558.71 558.71 38.8K
12:49 558.71 558.73 558.69 558.69 34.8K
12:50 558.69 558.70 558.68 558.68 42.7K
12:51 558.69 558.70 558.69 558.69 31.7K
12:52 558.65 558.67 558.65 558.65 35.1K
12:53 558.65 558.66 558.65 558.66 43.4K
12:54 558.63 558.66 558.63 558.66 33.0K
12:55 558.64 558.67 558.64 558.67 72.2K
12:56 558.65 558.66 558.63 558.66 53.6K
12:57 558.66 558.66 558.64 558.64 32.2K
12:58 558.63 558.63 558.54 558.55 67.4K
12:59 558.56 558.56 558.55 558.55 55.7K
13:00 558.56 558.62 558.56 558.62 32.7K
13:01 558.62 558.68 558.62 558.68 58.1K
13:02 558.69 558.69 558.65 558.65 50.4K
13:03 558.63 558.65 558.63 558.65 41.2K
13:04 558.65 558.68 558.65 558.68 57.4K
13:05 558.68 558.74 558.68 558.73 40.6K
13:06 558.73 558.73 558.68 558.71 50.4K
13:07 558.69 558.69 558.62 558.62 43.0K
13:08 558.63 558.65 558.62 558.65 43.2K
13:09 558.66 558.72 558.66 558.72 57.7K
13:10 558.72 558.72 558.70 558.70 38.0K
13:11 558.71 558.78 558.71 558.78 43.4K
13:12 558.77 558.82 558.77 558.82 42.8K
13:13 558.83 558.89 558.83 558.89 46.6K
13:14 558.90 558.93 558.90 558.93 37.6K
13:15 558.95 558.97 558.95 558.95 29.2K
13:16 558.95 558.95 558.94 558.95 61.9K
13:17 558.94 558.94 558.93 558.93 23.2K
13:18 558.94 558.94 558.88 558.89 53.1K
13:19 558.87 558.90 558.87 558.89 47.5K
13:20 558.88 558.88 558.86 558.86 44.3K
13:21 558.87 558.87 558.87 558.87 37.0K
13:22 558.86 558.86 558.83 558.83 26.1K
13:23 558.84 558.84 558.82 558.84 49.0K
13:24 558.86 558.96 558.86 558.96 64.3K
13:25 558.97 558.98 558.93 558.93 30.9K
13:26 558.93 558.93 558.91 558.92 56.8K
13:27 558.92 558.92 558.90 558.90 37.3K
13:28 558.90 558.93 558.90 558.93 62.6K
13:29 558.91 558.95 558.91 558.95 49.2K
13:30 559.00 559.00 558.92 558.92 83.5K
13:31 558.87 558.87 558.84 558.84 47.1K
13:32 558.84 558.85 558.83 558.85 41.9K
13:33 558.86 558.86 558.82 558.86 50.8K
13:34 558.89 558.93 558.89 558.93 61.5K
13:35 558.95 558.99 558.95 558.99 64.4K
13:36 559.01 559.05 559.00 559.05 46.0K
13:37 559.05 559.08 559.05 559.06 71.9K
13:38 559.07 559.08 559.07 559.07 47.8K
13:39 559.07 559.11 559.06 559.11 66.7K
13:40 559.13 559.13 559.07 559.08 63.5K
13:41 559.10 559.10 559.09 559.09 48.2K
13:42 559.08 559.08 559.01 559.01 73.7K
13:43 558.99 559.02 558.99 559.00 45.8K
13:44 558.99 559.00 558.98 559.00 38.0K
13:45 559.01 559.03 559.00 559.03 27.9K
13:46 559.02 559.05 559.02 559.05 42.2K
13:47 559.03 559.03 558.97 558.97 40.3K
13:48 558.96 558.96 558.91 558.92 53.3K
13:49 558.93 558.94 558.91 558.91 42.6K
13:50 558.90 558.94 558.90 558.94 43.4K
13:51 558.95 558.95 558.93 558.93 41.2K
13:52 558.94 558.94 558.93 558.93 22.8K
13:53 558.94 558.98 558.94 558.98 39.9K
13:54 558.99 559.00 558.99 559.00 40.2K
13:55 559.03 559.10 559.03 559.10 50.5K
13:56 559.11 559.11 559.07 559.07 54.4K
13:57 559.07 559.07 559.04 559.04 49.7K
13:58 559.04 559.06 559.04 559.04 55.8K
13:59 559.06 559.06 559.06 559.06 61.3K
14:00 559.06 559.09 559.05 559.05 62.3K
14:01 559.07 559.07 559.07 559.07 40.1K
14:02 559.06 559.06 559.04 559.05 34.6K
14:03 559.06 559.07 559.05 559.05 43.3K
14:04 559.06 559.14 559.06 559.14 49.9K
14:05 559.16 559.17 559.15 559.15 73.2K
14:06 559.17 559.21 559.17 559.21 72.9K
14:07 559.21 559.22 559.20 559.20 81.1K
14:08 559.19 559.19 559.16 559.17 68.7K
14:09 559.20 559.22 559.19 559.19 41.3K
14:10 559.21 559.25 559.21 559.25 33.0K
14:11 559.28 559.36 559.28 559.35 68.8K
14:12 559.35 559.40 559.35 559.40 40.9K
14:13 559.41 559.42 559.41 559.42 43.0K
14:14 559.42 559.42 559.39 559.39 31.4K
14:15 559.41 559.41 559.41 559.41 47.8K
14:16 559.40 559.40 559.39 559.39 22.4K
14:17 559.40 559.40 559.40 559.40 31.1K
14:18 559.45 559.48 559.45 559.48 63.4K
14:19 559.46 559.46 559.44 559.44 48.3K
14:20 559.41 559.44 559.39 559.39 40.4K
14:21 559.39 559.39 559.38 559.38 54.4K
14:22 559.35 559.35 559.31 559.31 99.0K
14:23 559.30 559.30 559.23 559.23 40.3K
14:24 559.20 559.20 559.15 559.15 62.3K
14:25 559.17 559.20 559.16 559.17 48.6K
14:26 559.17 559.17 559.14 559.14 56.6K
14:27 559.16 559.18 559.12 559.12 56.6K
14:28 559.10 559.14 559.09 559.14 59.9K
14:29 559.16 559.16 559.14 559.14 43.1K
14:30 559.15 559.18 559.15 559.18 44.9K
14:31 559.19 559.19 559.08 559.08 69.4K
14:32 559.09 559.11 559.09 559.09 35.7K
14:33 559.11 559.19 559.11 559.19 34.7K
14:34 559.20 559.23 559.20 559.23 32.1K
14:35 559.21 559.22 559.21 559.22 50.9K
14:36 559.23 559.23 559.17 559.19 57.7K
14:37 559.19 559.19 559.16 559.16 33.4K
14:38 559.12 559.14 559.12 559.14 52.5K
14:39 559.14 559.14 559.14 559.14 46.5K
14:40 559.17 559.17 559.16 559.16 51.1K
14:41 559.16 559.17 559.14 559.14 71.0K
14:42 559.14 559.15 559.13 559.14 108.1K
14:43 559.15 559.15 559.13 559.13 36.4K
14:44 559.15 559.17 559.14 559.17 59.7K
14:45 559.16 559.19 559.16 559.19 59.9K
14:46 559.19 559.20 559.19 559.19 49.4K
14:47 559.19 559.21 559.19 559.21 45.6K
14:48 559.21 559.23 559.21 559.23 41.8K
14:49 559.23 559.30 559.23 559.30 62.6K
14:50 559.31 559.38 559.31 559.36 69.3K
14:51 559.35 559.41 559.35 559.39 92.7K
14:52 559.41 559.42 559.41 559.42 474.5K
14:53 559.44 559.47 559.44 559.47 81.9K
14:54 559.48 559.56 559.48 559.56 58.8K
14:55 559.56 559.60 559.56 559.60 54.8K
14:56 559.60 559.60 559.59 559.59 81.3K
14:57 559.58 559.60 559.58 559.59 55.5K
14:58 559.58 559.58 559.56 559.56 55.3K
14:59 559.54 559.54 559.51 559.51 93.0K
15:00 559.52 559.53 559.52 559.52 65.4K
15:01 559.53 559.59 559.48 559.59 101.3K
15:02 559.60 559.62 559.60 559.62 44.5K
15:03 559.63 559.67 559.61 559.67 91.8K
15:04 559.68 559.70 559.66 559.66 96.4K
15:05 559.64 559.66 559.63 559.63 117.8K
15:06 559.62 559.62 559.55 559.55 92.9K
15:07 559.54 559.56 559.54 559.54 59.2K
15:08 559.50 559.50 559.46 559.48 97.3K
15:09 559.46 559.46 559.42 559.42 103.8K
15:10 559.41 559.48 559.41 559.46 119.9K
15:11 559.47 559.51 559.47 559.50 83.9K
15:12 559.49 559.57 559.49 559.57 56.1K
15:13 559.53 559.55 559.53 559.54 59.3K
15:14 559.55 559.60 559.55 559.60 100.5K
15:15 559.59 559.63 559.59 559.62 88.6K
15:16 559.63 559.65 559.63 559.64 60.7K
15:17 559.66 559.70 559.66 559.70 174.7K
15:18 559.72 559.72 559.70 559.71 85.6K
15:19 559.71 559.71 559.67 559.67 78.7K
15:20 559.67 559.67 559.61 559.62 97.8K
15:21 559.63 559.64 559.63 559.64 93.8K
15:22 559.67 559.80 559.67 559.80 111.6K
15:23 559.80 559.86 559.80 559.86 280.0K
15:24 559.87 559.88 559.83 559.83 126.9K
15:25 559.84 559.87 559.82 559.87 101.5K
15:26 559.90 559.90 559.90 559.90 92.5K
15:27 559.92 559.99 559.92 559.99 140.1K
15:28 559.99 560.00 559.96 560.00 107.6K
15:29 560.04 560.04 560.01 560.01 78.3K
15:30 560.02 560.02 559.97 559.99 165.1K
15:31 560.02 560.04 560.00 560.01 227.8K
15:32 560.07 560.16 560.07 560.16 193.6K
15:33 560.17 560.21 560.17 560.21 140.4K
15:34 560.22 560.25 560.22 560.25 96.4K
15:35 560.25 560.25 560.21 560.21 113.5K
15:36 560.22 560.23 560.20 560.20 128.4K
15:37 560.20 560.28 560.20 560.28 105.8K
15:38 560.27 560.29 560.27 560.29 236.4K
15:39 560.32 560.33 560.31 560.32 124.6K
15:40 560.27 560.27 560.25 560.27 126.4K
15:41 560.30 560.33 560.30 560.33 112.6K
15:42 560.33 560.33 560.26 560.26 125.2K
15:43 560.25 560.28 560.25 560.28 160.0K
15:44 560.28 560.28 560.24 560.24 132.4K
15:45 560.25 560.27 560.25 560.27 183.3K
15:46 560.26 560.32 560.26 560.32 131.1K
15:47 560.32 560.41 560.32 560.40 209.9K
15:48 560.38 560.38 560.33 560.37 148.8K
15:49 560.38 560.38 560.37 560.38 156.4K
15:50 560.61 560.81 560.61 560.81 1,167.9K
15:51 560.95 560.95 560.87 560.88 442.1K
15:52 560.85 560.95 560.85 560.92 361.3K
15:53 560.88 560.89 560.83 560.87 457.8K
15:54 560.83 560.86 560.83 560.83 479.0K
15:55 560.87 560.87 560.71 560.71 741.2K
15:56 560.31 560.31 560.13 560.15 889.1K
15:57 560.20 560.25 560.19 560.19 559.6K
15:58 560.14 560.17 560.14 560.15 624.4K
15:59 560.16 560.19 560.11 560.14 1,152.1K
16:00 560.18 560.25 560.18 560.25 91,612.2K
16:01 560.25 560.25 560.25 560.25 115.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし