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
09:30 560.06 560.06 559.78 559.78 1,876.2K
09:31 559.86 560.08 559.86 559.88 170.8K
09:32 559.92 560.09 559.92 560.09 75.2K
09:33 560.06 560.10 560.05 560.10 71.2K
09:34 560.19 560.19 560.13 560.15 78.0K
09:35 560.17 560.24 560.17 560.19 79.4K
09:36 560.29 560.41 560.29 560.41 96.1K
09:37 560.38 560.38 560.11 560.11 81.8K
09:38 559.96 560.01 559.94 560.00 56.8K
09:39 560.09 560.11 560.01 560.01 64.7K
09:40 560.14 560.17 560.10 560.10 74.0K
09:41 560.19 560.19 560.13 560.13 54.4K
09:42 560.12 560.12 560.09 560.11 95.7K
09:43 560.14 560.21 560.13 560.19 82.0K
09:44 560.24 560.31 560.20 560.31 58.0K
09:45 560.23 560.31 560.23 560.31 61.4K
09:46 560.36 560.36 560.10 560.10 109.3K
09:47 560.02 560.10 560.02 560.10 61.5K
09:48 560.14 560.15 560.09 560.15 63.5K
09:49 560.16 560.16 560.13 560.13 86.2K
09:50 560.13 560.14 559.90 559.99 136.6K
09:51 559.97 560.18 559.97 560.18 48.0K
09:52 560.19 560.28 560.18 560.28 52.9K
09:53 560.28 560.34 560.28 560.33 38.8K
09:54 560.32 560.32 560.30 560.32 52.9K
09:55 560.35 560.38 560.24 560.24 59.3K
09:56 560.23 560.37 560.23 560.37 45.2K
09:57 560.47 560.56 560.47 560.56 61.0K
09:58 560.58 560.59 560.53 560.53 67.8K
09:59 560.53 560.53 560.46 560.48 53.5K
10:00 560.46 560.46 560.26 560.26 96.6K
10:01 560.27 560.27 560.20 560.20 94.6K
10:02 560.18 560.18 560.09 560.09 69.3K
10:03 560.08 560.08 559.97 559.97 78.6K
10:04 560.06 560.21 560.06 560.19 118.4K
10:05 560.22 560.26 560.20 560.20 59.9K
10:06 560.21 560.21 560.17 560.17 87.8K
10:07 560.18 560.18 560.02 560.02 88.6K
10:08 559.98 560.05 559.98 560.05 84.4K
10:09 560.02 560.02 559.93 559.93 61.7K
10:10 559.98 559.98 559.89 559.89 68.3K
10:11 559.91 559.91 559.79 559.83 103.5K
10:12 559.86 559.88 559.86 559.87 34.6K
10:13 559.83 559.84 559.81 559.84 63.6K
10:14 559.84 560.01 559.84 560.01 63.3K
10:15 560.02 560.09 560.02 560.09 63.4K
10:16 560.11 560.18 560.11 560.16 73.2K
10:17 560.19 560.19 560.17 560.17 64.3K
10:18 560.15 560.16 560.14 560.14 68.9K
10:19 560.15 560.18 560.15 560.18 59.1K
10:20 560.18 560.29 560.18 560.29 46.7K
10:21 560.31 560.35 560.28 560.35 57.2K
10:22 560.35 560.39 560.35 560.39 47.2K
10:23 560.38 560.47 560.38 560.47 100.6K
10:24 560.50 560.50 560.48 560.48 68.9K
10:25 560.50 560.50 560.44 560.46 57.4K
10:26 560.49 560.51 560.49 560.49 39.4K
10:27 560.45 560.45 560.40 560.40 43.4K
10:28 560.41 560.43 560.34 560.34 63.9K
10:29 560.33 560.33 560.28 560.28 54.9K
10:30 560.30 560.30 560.19 560.19 80.8K
10:31 560.19 560.35 560.19 560.35 66.7K
10:32 560.39 560.47 560.39 560.47 70.7K
10:33 560.50 560.54 560.50 560.54 55.4K
10:34 560.56 560.58 560.50 560.51 79.9K
10:35 560.51 560.58 560.51 560.58 36.2K
10:36 560.57 560.65 560.57 560.65 62.6K
10:37 560.68 560.75 560.68 560.75 55.9K
10:38 560.74 560.76 560.73 560.74 43.6K
10:39 560.78 560.84 560.78 560.84 57.9K
10:40 560.84 560.88 560.84 560.84 86.4K
10:41 560.83 560.95 560.83 560.95 56.2K
10:42 560.93 560.93 560.87 560.87 57.4K
10:43 560.81 560.85 560.81 560.81 57.4K
10:44 560.81 560.83 560.81 560.83 38.2K
10:45 560.81 560.90 560.81 560.90 31.0K
10:46 560.89 560.91 560.89 560.90 55.2K
10:47 560.90 560.90 560.86 560.86 53.5K
10:48 560.87 560.87 560.83 560.83 51.5K
10:49 560.85 560.91 560.85 560.89 76.9K
10:50 560.87 560.90 560.87 560.89 37.0K
10:51 560.89 560.90 560.87 560.87 49.2K
10:52 560.88 560.88 560.86 560.86 35.3K
10:53 560.85 560.85 560.82 560.83 33.2K
10:54 560.87 560.87 560.83 560.83 67.6K
10:55 560.85 560.85 560.83 560.83 52.8K
10:56 560.82 560.85 560.78 560.78 55.3K
10:57 560.78 560.89 560.78 560.89 69.5K
10:58 560.88 560.92 560.87 560.92 33.7K
10:59 560.95 561.00 560.95 561.00 81.1K
11:00 561.00 561.02 560.93 560.93 56.4K
11:01 560.88 561.01 560.88 561.01 66.3K
11:02 561.00 561.04 561.00 561.03 52.7K
11:03 561.01 561.04 561.01 561.03 68.6K
11:04 560.99 560.99 560.91 560.91 49.2K
11:05 560.91 560.97 560.91 560.97 59.7K
11:06 560.95 560.98 560.95 560.97 57.8K
11:07 560.97 561.00 560.97 560.99 55.6K
11:08 561.01 561.02 560.98 560.98 36.1K
11:09 560.98 560.99 560.96 560.99 33.0K
11:10 560.99 560.99 560.91 560.91 143.0K
11:11 560.86 560.86 560.78 560.81 61.0K
11:12 560.81 560.81 560.77 560.81 49.8K
11:13 560.83 560.83 560.77 560.77 36.0K
11:14 560.75 560.76 560.74 560.74 51.9K
11:15 560.73 560.73 560.65 560.65 85.9K
11:16 560.66 560.66 560.64 560.65 40.0K
11:17 560.66 560.67 560.64 560.67 83.5K
11:18 560.67 560.67 560.56 560.56 48.9K
11:19 560.56 560.59 560.56 560.57 68.7K
11:20 560.57 560.59 560.57 560.59 112.1K
11:21 560.60 560.67 560.60 560.67 50.5K
11:22 560.69 560.69 560.61 560.61 57.4K
11:23 560.61 560.61 560.58 560.58 53.4K
11:24 560.62 560.62 560.50 560.50 51.3K
11:25 560.51 560.52 560.46 560.46 57.1K
11:26 560.48 560.48 560.44 560.44 37.9K
11:27 560.43 560.44 560.41 560.44 48.9K
11:28 560.41 560.47 560.41 560.47 60.4K
11:29 560.50 560.54 560.50 560.54 41.8K
11:30 560.48 560.48 560.47 560.48 44.6K
11:31 560.47 560.49 560.46 560.46 58.8K
11:32 560.47 560.47 560.44 560.44 37.3K
11:33 560.45 560.46 560.45 560.46 40.5K
11:34 560.50 560.50 560.46 560.46 43.5K
11:35 560.46 560.46 560.42 560.42 31.8K
11:36 560.37 560.37 560.31 560.31 64.6K
11:37 560.27 560.27 560.22 560.23 78.1K
11:38 560.26 560.28 560.24 560.24 54.9K
11:39 560.21 560.23 560.20 560.20 98.2K
11:40 560.19 560.21 560.19 560.19 79.5K
11:41 560.21 560.24 560.17 560.17 46.2K
11:42 560.12 560.12 560.06 560.06 59.8K
11:43 560.06 560.06 560.03 560.03 47.5K
11:44 560.06 560.06 560.02 560.03 49.5K
11:45 560.02 560.05 560.02 560.04 57.2K
11:46 560.04 560.04 559.95 559.96 60.0K
11:47 559.91 559.91 559.82 559.82 90.5K
11:48 559.74 559.75 559.69 559.69 89.2K
11:49 559.62 559.64 559.62 559.62 88.4K
11:50 559.59 559.59 559.51 559.51 73.4K
11:51 559.49 559.50 559.48 559.50 60.3K
11:52 559.47 559.47 559.41 559.41 65.1K
11:53 559.42 559.42 559.36 559.36 99.3K
11:54 559.36 559.40 559.36 559.40 52.6K
11:55 559.39 559.58 559.38 559.58 98.6K
11:56 559.63 559.78 559.63 559.78 109.7K
11:57 559.78 559.78 559.72 559.72 75.5K
11:58 559.72 559.80 559.72 559.80 75.3K
11:59 559.84 559.87 559.83 559.83 64.5K
12:00 559.79 559.81 559.79 559.80 94.0K
12:01 559.80 559.80 559.73 559.73 89.2K
12:02 559.77 559.79 559.76 559.79 56.4K
12:03 559.79 559.80 559.78 559.78 98.1K
12:04 559.81 559.82 559.81 559.82 81.0K
12:05 559.91 559.91 559.85 559.85 124.6K
12:06 559.86 559.89 559.83 559.89 52.2K
12:07 559.85 560.01 559.85 560.01 71.8K
12:08 560.06 560.09 560.06 560.08 79.6K
12:09 560.09 560.15 560.09 560.15 111.7K
12:10 560.16 560.16 560.12 560.12 84.5K
12:11 560.13 560.19 560.13 560.19 49.0K
12:12 560.22 560.22 560.19 560.21 58.1K
12:13 560.22 560.28 560.22 560.25 80.4K
12:14 560.26 560.26 560.11 560.11 69.1K
12:15 560.01 560.01 559.93 559.94 73.1K
12:16 559.92 559.93 559.87 559.93 76.2K
12:17 559.93 559.93 559.83 559.87 33.6K
12:18 559.90 559.90 559.87 559.87 43.9K
12:19 559.84 559.84 559.83 559.84 45.4K
12:20 559.82 559.83 559.81 559.81 55.1K
12:21 559.83 559.84 559.82 559.82 44.3K
12:22 559.82 559.83 559.81 559.81 40.2K
12:23 559.81 559.83 559.81 559.82 48.3K
12:24 559.82 559.87 559.82 559.87 72.7K
12:25 559.88 559.91 559.86 559.91 41.3K
12:26 559.92 559.98 559.92 559.97 54.9K
12:27 560.00 560.01 559.98 560.01 23.4K
12:28 560.04 560.04 559.98 559.98 48.2K
12:29 559.99 559.99 559.96 559.97 55.0K
12:30 559.93 559.93 559.89 559.89 61.2K
12:31 559.90 559.90 559.87 559.87 43.3K
12:32 559.87 559.88 559.86 559.88 40.1K
12:33 559.88 559.90 559.88 559.90 31.9K
12:34 559.93 559.93 559.89 559.89 60.7K
12:35 559.87 559.87 559.83 559.83 33.6K
12:36 559.85 559.85 559.84 559.84 32.7K
12:37 559.81 559.83 559.80 559.83 38.5K
12:38 559.84 559.91 559.84 559.91 58.8K
12:39 559.92 559.94 559.91 559.94 57.5K
12:40 559.96 559.96 559.94 559.96 51.7K
12:41 559.96 559.98 559.96 559.98 50.9K
12:42 559.96 559.96 559.94 559.95 53.0K
12:43 559.95 560.03 559.95 560.03 54.4K
12:44 560.05 560.08 560.05 560.08 37.9K
12:45 560.09 560.10 560.07 560.07 46.7K
12:46 560.06 560.08 560.05 560.08 32.4K
12:47 560.10 560.15 560.10 560.13 41.4K
12:48 560.15 560.19 560.15 560.18 76.1K
12:49 560.24 560.26 560.24 560.26 56.8K
12:50 560.26 560.27 560.25 560.25 39.8K
12:51 560.24 560.24 560.20 560.22 73.6K
12:52 560.23 560.25 560.23 560.24 44.9K
12:53 560.25 560.30 560.25 560.30 70.4K
12:54 560.29 560.29 560.25 560.26 61.7K
12:55 560.25 560.25 560.23 560.23 37.1K
12:56 560.22 560.22 560.11 560.12 64.3K
12:57 560.11 560.13 560.11 560.13 44.7K
12:58 560.13 560.15 560.13 560.13 21.6K
12:59 560.13 560.13 560.12 560.13 61.8K
13:00 560.12 560.14 560.12 560.14 36.7K
13:01 560.12 560.12 560.09 560.09 73.1K
13:02 560.05 560.05 560.00 560.04 73.2K
13:03 559.99 559.99 559.93 559.93 58.5K
13:04 559.88 559.88 559.81 559.81 58.3K
13:05 559.81 559.83 559.80 559.80 44.7K
13:06 559.78 559.80 559.77 559.80 38.8K
13:07 559.80 559.80 559.76 559.76 58.3K
13:08 559.73 559.79 559.73 559.78 82.0K
13:09 559.78 559.88 559.78 559.88 52.8K
13:10 559.90 559.90 559.88 559.88 30.3K
13:11 559.87 559.87 559.86 559.87 29.7K
13:12 559.88 559.88 559.85 559.85 30.0K
13:13 559.86 559.86 559.84 559.86 11.0K
13:14 559.84 559.84 559.76 559.76 50.9K
13:15 559.75 559.75 559.71 559.74 31.1K
13:16 559.74 559.74 559.70 559.70 35.7K
13:17 559.68 559.68 559.65 559.65 32.6K
13:18 559.63 559.66 559.63 559.66 44.9K
13:19 559.65 559.68 559.65 559.65 31.3K
13:20 559.61 559.61 559.54 559.54 43.3K
13:21 559.54 559.60 559.54 559.60 42.3K
13:22 559.61 559.62 559.59 559.59 42.7K
13:23 559.58 559.61 559.58 559.61 25.7K
13:24 559.61 559.66 559.61 559.65 31.8K
13:25 559.66 559.70 559.66 559.69 39.6K
13:26 559.72 559.73 559.72 559.73 39.8K
13:27 559.73 559.73 559.69 559.72 39.7K
13:28 559.72 559.72 559.65 559.65 43.2K
13:29 559.62 559.65 559.62 559.65 41.4K
13:30 559.67 559.69 559.64 559.64 39.5K
13:31 559.67 559.68 559.64 559.64 48.6K
13:32 559.61 559.65 559.61 559.65 42.0K
13:33 559.65 559.66 559.65 559.66 38.6K
13:34 559.67 559.73 559.67 559.73 44.8K
13:35 559.73 559.73 559.71 559.71 27.9K
13:36 559.72 559.74 559.72 559.72 31.8K
13:37 559.69 559.73 559.69 559.73 45.6K
13:38 559.70 559.70 559.69 559.69 42.1K
13:39 559.71 559.71 559.69 559.71 65.8K
13:40 559.71 559.75 559.71 559.74 32.5K
13:41 559.73 559.73 559.71 559.73 32.4K
13:42 559.75 559.77 559.75 559.77 61.2K
13:43 559.75 559.75 559.68 559.69 51.3K
13:44 559.70 559.74 559.70 559.74 51.0K
13:45 559.76 559.80 559.76 559.80 48.5K
13:46 559.79 559.82 559.79 559.82 36.1K
13:47 559.83 559.83 559.79 559.79 39.4K
13:48 559.76 559.78 559.76 559.78 34.7K
13:49 559.76 559.77 559.76 559.77 47.3K
13:50 559.77 559.79 559.77 559.77 37.0K
13:51 559.76 559.76 559.70 559.70 51.5K
13:52 559.69 559.69 559.61 559.61 55.6K
13:53 559.63 559.63 559.59 559.59 59.9K
13:54 559.60 559.61 559.60 559.60 79.3K
13:55 559.57 559.57 559.53 559.54 67.6K
13:56 559.52 559.56 559.51 559.56 49.0K
13:57 559.56 559.58 559.56 559.58 28.0K
13:58 559.55 559.55 559.54 559.55 43.0K
13:59 559.57 559.59 559.56 559.58 46.7K
14:00 559.60 559.65 559.60 559.65 38.3K
14:01 559.65 559.66 559.65 559.65 23.3K
14:02 559.66 559.66 559.65 559.65 85.5K
14:03 559.65 559.65 559.64 559.64 58.3K
14:04 559.65 559.65 559.59 559.59 58.0K
14:05 559.58 559.58 559.56 559.56 45.8K
14:06 559.56 559.56 559.55 559.55 43.5K
14:07 559.53 559.53 559.52 559.52 42.7K
14:08 559.55 559.55 559.54 559.54 35.8K
14:09 559.55 559.57 559.55 559.57 39.5K
14:10 559.59 559.67 559.59 559.67 60.2K
14:11 559.66 559.68 559.66 559.68 52.0K
14:12 559.62 559.62 559.53 559.53 59.5K
14:13 559.53 559.56 559.53 559.55 41.2K
14:14 559.53 559.58 559.53 559.58 43.1K
14:15 559.58 559.58 559.55 559.56 49.9K
14:16 559.57 559.61 559.57 559.61 71.0K
14:17 559.61 559.62 559.61 559.61 55.5K
14:18 559.60 559.60 559.59 559.59 47.2K
14:19 559.63 559.65 559.63 559.65 72.6K
14:20 559.65 559.65 559.62 559.62 47.5K
14:21 559.62 559.62 559.60 559.60 55.9K
14:22 559.61 559.63 559.60 559.61 55.4K
14:23 559.64 559.64 559.63 559.63 35.9K
14:24 559.63 559.65 559.62 559.65 33.7K
14:25 559.65 559.66 559.63 559.66 54.0K
14:26 559.65 559.65 559.60 559.60 62.9K
14:27 559.60 559.60 559.49 559.49 86.2K
14:28 559.49 559.49 559.46 559.46 48.7K
14:29 559.46 559.46 559.44 559.44 47.8K
14:30 559.40 559.40 559.37 559.39 89.9K
14:31 559.39 559.39 559.37 559.37 41.3K
14:32 559.37 559.38 559.36 559.36 46.9K
14:33 559.36 559.36 559.29 559.29 44.2K
14:34 559.27 559.27 559.21 559.21 59.6K
14:35 559.21 559.23 559.21 559.22 38.9K
14:36 559.21 559.21 559.17 559.17 88.1K
14:37 559.14 559.16 559.13 559.15 97.9K
14:38 559.15 559.16 559.14 559.16 39.4K
14:39 559.17 559.17 559.15 559.17 53.8K
14:40 559.19 559.22 559.19 559.19 44.1K
14:41 559.21 559.23 559.21 559.23 58.1K
14:42 559.23 559.23 559.20 559.20 48.9K
14:43 559.19 559.21 559.19 559.21 64.2K
14:44 559.21 559.26 559.21 559.26 42.2K
14:45 559.30 559.32 559.30 559.31 52.9K
14:46 559.32 559.32 559.27 559.27 51.1K
14:47 559.26 559.26 559.26 559.26 58.3K
14:48 559.25 559.29 559.25 559.29 45.1K
14:49 559.30 559.30 559.25 559.28 81.0K
14:50 559.31 559.31 559.30 559.31 46.6K
14:51 559.27 559.35 559.27 559.35 67.7K
14:52 559.37 559.39 559.37 559.39 105.8K
14:53 559.40 559.40 559.38 559.38 131.0K
14:54 559.37 559.38 559.37 559.38 59.8K
14:55 559.38 559.44 559.38 559.44 66.2K
14:56 559.45 559.45 559.41 559.42 59.1K
14:57 559.43 559.43 559.39 559.39 159.8K
14:58 559.39 559.39 559.37 559.37 37.6K
14:59 559.34 559.34 559.31 559.31 43.1K
15:00 559.31 559.36 559.31 559.36 68.8K
15:01 559.37 559.38 559.31 559.31 59.2K
15:02 559.28 559.28 559.24 559.25 52.2K
15:03 559.26 559.29 559.26 559.29 54.9K
15:04 559.29 559.29 559.24 559.24 56.8K
15:05 559.24 559.24 559.20 559.20 61.9K
15:06 559.16 559.16 559.14 559.14 57.8K
15:07 559.14 559.20 559.14 559.20 58.2K
15:08 559.22 559.24 559.22 559.24 85.8K
15:09 559.23 559.23 559.21 559.23 75.1K
15:10 559.18 559.18 559.12 559.12 86.0K
15:11 559.12 559.12 559.09 559.09 77.8K
15:12 559.09 559.11 559.09 559.11 86.5K
15:13 559.15 559.17 559.15 559.16 99.3K
15:14 559.16 559.19 559.16 559.19 61.5K
15:15 559.19 559.23 559.19 559.19 101.0K
15:16 559.22 559.22 559.16 559.16 75.0K
15:17 559.16 559.18 559.16 559.17 84.8K
15:18 559.17 559.17 559.15 559.15 79.4K
15:19 559.12 559.12 559.06 559.06 61.8K
15:20 559.04 559.04 559.01 559.02 67.5K
15:21 559.03 559.03 559.00 559.00 66.8K
15:22 558.98 558.98 558.77 558.77 132.6K
15:23 558.76 558.79 558.76 558.77 48.5K
15:24 558.74 558.74 558.67 558.67 94.4K
15:25 558.67 558.67 558.65 558.65 60.6K
15:26 558.66 558.66 558.61 558.61 76.9K
15:27 558.64 558.73 558.64 558.71 69.5K
15:28 558.72 558.73 558.71 558.72 60.1K
15:29 558.72 558.77 558.72 558.77 73.2K
15:30 558.76 558.76 558.69 558.69 108.3K
15:31 558.72 558.73 558.71 558.73 85.6K
15:32 558.72 558.72 558.70 558.70 77.6K
15:33 558.72 558.75 558.72 558.75 60.1K
15:34 558.79 558.79 558.75 558.75 67.0K
15:35 558.75 558.78 558.75 558.78 78.1K
15:36 558.81 558.84 558.81 558.84 116.2K
15:37 558.85 558.87 558.81 558.81 96.3K
15:38 558.78 558.79 558.76 558.76 101.7K
15:39 558.75 558.79 558.75 558.79 200.6K
15:40 558.81 558.84 558.81 558.82 92.7K
15:41 558.85 558.86 558.83 558.84 102.0K
15:42 558.87 558.99 558.87 558.99 113.5K
15:43 558.98 558.98 558.91 558.95 122.7K
15:44 558.93 558.94 558.89 558.89 121.0K
15:45 558.88 558.88 558.87 558.87 116.1K
15:46 558.85 558.85 558.77 558.77 120.0K
15:47 558.76 558.76 558.68 558.70 133.3K
15:48 558.70 558.78 558.70 558.78 170.7K
15:49 558.82 558.89 558.82 558.89 181.3K
15:50 559.01 559.01 558.95 558.98 523.7K
15:51 559.01 559.20 559.01 559.20 235.7K
15:52 559.17 559.19 559.17 559.17 188.6K
15:53 559.16 559.16 559.15 559.15 198.6K
15:54 559.16 559.20 559.16 559.20 253.5K
15:55 559.14 559.14 559.11 559.11 433.3K
15:56 559.14 559.14 559.06 559.09 430.4K
15:57 559.10 559.10 559.04 559.08 399.7K
15:58 559.08 559.08 559.02 559.02 390.7K
15:59 559.01 559.12 559.01 559.08 630.9K
16:00 559.03 559.03 559.03 559.03 48,333.1K
16:01 559.03 559.03 559.03 559.03 1,228.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし