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
09:30 559.14 559.37 559.14 559.30 6,481.0K
09:31 559.22 559.22 558.97 558.97 208.2K
09:32 558.94 558.94 558.90 558.93 65.5K
09:33 558.95 559.05 558.95 559.05 88.9K
09:34 559.07 559.23 559.07 559.18 103.9K
09:35 559.19 559.19 559.08 559.08 133.6K
09:36 559.15 559.17 559.12 559.12 86.3K
09:37 559.03 559.05 558.92 559.05 81.2K
09:38 559.06 559.07 559.05 559.06 53.2K
09:39 558.96 558.96 558.87 558.87 95.7K
09:40 558.81 558.81 558.60 558.63 129.2K
09:41 558.72 558.80 558.71 558.80 62.7K
09:42 558.86 558.97 558.86 558.92 56.5K
09:43 558.99 559.01 558.97 559.01 46.5K
09:44 558.99 559.12 558.99 559.12 39.1K
09:45 559.03 559.20 559.02 559.20 93.7K
09:46 559.25 559.31 559.16 559.16 116.7K
09:47 559.17 559.17 559.14 559.16 74.4K
09:48 559.30 559.30 559.17 559.21 76.3K
09:49 559.18 559.23 559.16 559.23 52.8K
09:50 559.20 559.20 559.12 559.12 107.3K
09:51 559.06 559.08 559.03 559.08 67.2K
09:52 559.14 559.22 559.10 559.22 86.4K
09:53 559.30 559.39 559.30 559.39 63.0K
09:54 559.41 559.41 559.40 559.40 83.9K
09:55 559.41 559.49 559.41 559.49 58.8K
09:56 559.50 559.53 559.48 559.53 49.1K
09:57 559.55 559.56 559.53 559.56 64.5K
09:58 559.61 559.65 559.61 559.61 87.0K
09:59 559.60 559.61 559.57 559.57 72.1K
10:00 559.58 559.58 559.53 559.56 67.7K
10:01 559.62 559.62 559.60 559.60 67.9K
10:02 559.57 559.57 559.44 559.44 54.6K
10:03 559.39 559.43 559.33 559.33 64.5K
10:04 559.31 559.32 559.29 559.32 55.4K
10:05 559.29 559.29 559.21 559.21 183.0K
10:06 559.17 559.18 559.10 559.10 100.0K
10:07 559.12 559.13 559.08 559.08 62.7K
10:08 559.09 559.13 559.09 559.13 84.7K
10:09 559.17 559.25 559.17 559.25 71.5K
10:10 559.29 559.37 559.29 559.37 83.7K
10:11 559.39 559.49 559.39 559.47 122.8K
10:12 559.50 559.56 559.50 559.56 84.2K
10:13 559.59 559.59 559.51 559.51 58.9K
10:14 559.53 559.54 559.53 559.53 65.4K
10:15 559.44 559.44 559.27 559.27 66.0K
10:16 559.27 559.27 559.23 559.23 34.5K
10:17 559.20 559.22 559.20 559.21 41.9K
10:18 559.25 559.28 559.25 559.27 44.4K
10:19 559.22 559.30 559.22 559.30 64.6K
10:20 559.34 559.34 559.30 559.32 49.6K
10:21 559.35 559.36 559.27 559.27 68.5K
10:22 559.36 559.39 559.36 559.38 52.0K
10:23 559.43 559.56 559.43 559.56 69.8K
10:24 559.56 559.61 559.56 559.61 145.3K
10:25 559.64 559.72 559.64 559.72 70.2K
10:26 559.72 559.72 559.70 559.71 35.5K
10:27 559.74 559.85 559.74 559.85 57.5K
10:28 559.81 559.87 559.81 559.87 72.0K
10:29 559.89 559.97 559.88 559.97 152.1K
10:30 560.00 560.06 560.00 560.05 39.8K
10:31 560.06 560.12 560.06 560.09 73.6K
10:32 560.07 560.14 560.07 560.14 38.9K
10:33 560.14 560.14 560.09 560.10 55.7K
10:34 560.09 560.09 559.97 559.97 62.4K
10:35 559.97 560.01 559.97 559.99 46.8K
10:36 560.01 560.02 560.01 560.01 38.7K
10:37 560.00 560.04 560.00 560.04 43.5K
10:38 560.02 560.03 560.01 560.01 38.5K
10:39 559.99 560.16 559.99 560.16 67.3K
10:40 560.15 560.25 560.15 560.24 55.5K
10:41 560.24 560.27 560.23 560.27 46.9K
10:42 560.26 560.37 560.26 560.37 54.5K
10:43 560.40 560.45 560.40 560.45 66.8K
10:44 560.44 560.44 560.42 560.42 54.6K
10:45 560.39 560.39 560.36 560.38 67.8K
10:46 560.41 560.42 560.39 560.39 48.1K
10:47 560.36 560.40 560.36 560.39 64.1K
10:48 560.37 560.38 560.37 560.38 53.5K
10:49 560.34 560.35 560.34 560.35 79.4K
10:50 560.34 560.34 560.32 560.32 51.5K
10:51 560.30 560.30 560.18 560.18 57.5K
10:52 560.21 560.24 560.21 560.24 38.6K
10:53 560.24 560.24 560.23 560.23 25.5K
10:54 560.21 560.23 560.21 560.23 43.5K
10:55 560.22 560.26 560.22 560.26 120.7K
10:56 560.25 560.25 560.23 560.24 49.1K
10:57 560.24 560.30 560.24 560.30 36.8K
10:58 560.30 560.31 560.30 560.31 44.8K
10:59 560.33 560.33 560.27 560.27 51.4K
11:00 560.25 560.25 560.20 560.20 47.4K
11:01 560.20 560.22 560.14 560.14 52.7K
11:02 560.15 560.17 560.14 560.16 52.2K
11:03 560.14 560.17 560.14 560.16 69.4K
11:04 560.20 560.20 560.15 560.15 66.5K
11:05 560.09 560.09 560.08 560.09 47.2K
11:06 560.11 560.11 560.09 560.09 28.3K
11:07 560.08 560.08 559.97 559.97 79.3K
11:08 559.98 559.98 559.88 559.88 45.5K
11:09 559.85 559.85 559.84 559.84 30.3K
11:10 559.83 559.83 559.75 559.75 50.5K
11:11 559.76 559.79 559.76 559.79 42.9K
11:12 559.80 559.88 559.80 559.88 79.4K
11:13 559.90 559.97 559.90 559.97 32.7K
11:14 559.98 559.98 559.90 559.91 45.1K
11:15 559.91 559.93 559.91 559.93 20.1K
11:16 559.93 559.94 559.93 559.94 23.5K
11:17 559.94 559.95 559.91 559.95 38.5K
11:18 559.97 560.01 559.97 559.99 52.2K
11:19 559.87 559.87 559.74 559.74 95.8K
11:20 559.71 559.71 559.66 559.69 53.7K
11:21 559.70 559.70 559.64 559.64 45.2K
11:22 559.65 559.65 559.53 559.53 49.1K
11:23 559.51 559.51 559.47 559.47 76.0K
11:24 559.45 559.47 559.37 559.37 59.7K
11:25 559.38 559.38 559.28 559.28 52.6K
11:26 559.27 559.27 559.04 559.04 111.4K
11:27 558.90 558.94 558.87 558.94 99.0K
11:28 558.95 558.95 558.86 558.88 58.5K
11:29 558.97 559.03 558.97 559.03 42.8K
11:30 559.06 559.10 559.06 559.10 48.8K
11:31 559.11 559.11 559.06 559.06 55.5K
11:32 559.04 559.04 558.99 558.99 33.9K
11:33 558.97 559.01 558.97 558.99 24.2K
11:34 558.97 558.97 558.92 558.92 44.7K
11:35 558.87 558.87 558.79 558.79 70.3K
11:36 558.75 558.85 558.75 558.85 75.1K
11:37 558.83 558.87 558.83 558.87 45.7K
11:38 558.86 558.91 558.86 558.91 39.0K
11:39 558.91 558.91 558.88 558.89 74.6K
11:40 558.87 558.90 558.87 558.88 38.9K
11:41 558.88 558.89 558.78 558.78 50.9K
11:42 558.71 558.71 558.70 558.71 54.3K
11:43 558.70 558.72 558.70 558.72 35.9K
11:44 558.75 558.78 558.75 558.77 26.0K
11:45 558.71 558.71 558.67 558.70 91.5K
11:46 558.71 558.74 558.71 558.73 42.7K
11:47 558.73 558.73 558.69 558.72 39.8K
11:48 558.73 558.77 558.73 558.77 21.7K
11:49 558.78 558.84 558.78 558.84 37.6K
11:50 558.87 558.87 558.82 558.82 47.1K
11:51 558.84 558.85 558.84 558.85 22.8K
11:52 558.88 558.89 558.82 558.82 38.6K
11:53 558.85 558.86 558.85 558.86 47.4K
11:54 558.84 558.85 558.81 558.81 29.3K
11:55 558.80 558.84 558.80 558.84 32.6K
11:56 558.87 558.92 558.87 558.89 29.8K
11:57 558.89 558.89 558.88 558.89 24.4K
11:58 558.89 558.89 558.86 558.86 30.5K
11:59 558.87 558.87 558.84 558.84 78.1K
12:00 558.87 558.88 558.84 558.84 48.4K
12:01 558.82 558.87 558.82 558.87 30.7K
12:02 558.87 558.91 558.87 558.91 30.1K
12:03 558.91 558.98 558.91 558.98 274.1K
12:04 558.99 559.03 558.99 559.02 40.7K
12:05 559.01 559.02 558.99 559.02 211.1K
12:06 559.00 559.01 559.00 559.01 23.4K
12:07 559.03 559.08 559.03 559.06 58.8K
12:08 559.10 559.10 559.08 559.09 43.0K
12:09 559.11 559.20 559.10 559.20 54.1K
12:10 559.22 559.25 559.22 559.22 37.9K
12:11 559.19 559.19 559.17 559.18 33.4K
12:12 559.21 559.21 559.10 559.10 55.9K
12:13 558.99 558.99 558.97 558.97 43.8K
12:14 558.94 558.94 558.92 558.94 15.1K
12:15 558.96 558.99 558.96 558.99 37.8K
12:16 558.98 558.98 558.96 558.97 28.7K
12:17 558.96 558.96 558.94 558.95 41.6K
12:18 558.95 558.95 558.93 558.93 22.5K
12:19 558.94 558.98 558.94 558.98 21.4K
12:20 559.00 559.11 559.00 559.11 45.3K
12:21 559.20 559.29 559.20 559.29 70.2K
12:22 559.29 559.35 559.29 559.35 51.8K
12:23 559.35 559.35 559.32 559.32 21.7K
12:24 559.33 559.37 559.33 559.36 52.3K
12:25 559.36 559.37 559.32 559.32 42.2K
12:26 559.33 559.37 559.33 559.37 94.1K
12:27 559.38 559.42 559.38 559.40 32.8K
12:28 559.38 559.38 559.31 559.31 30.4K
12:29 559.33 559.38 559.33 559.38 41.3K
12:30 559.36 559.36 559.26 559.26 45.3K
12:31 559.26 559.26 559.23 559.23 17.7K
12:32 559.23 559.25 559.22 559.25 31.8K
12:33 559.26 559.32 559.26 559.32 32.9K
12:34 559.36 559.38 559.35 559.38 77.1K
12:35 559.37 559.37 559.29 559.29 92.8K
12:36 559.31 559.31 559.20 559.20 44.5K
12:37 559.20 559.29 559.20 559.29 51.9K
12:38 559.31 559.42 559.31 559.42 29.8K
12:39 559.41 559.44 559.41 559.44 44.9K
12:40 559.46 559.49 559.46 559.49 42.6K
12:41 559.48 559.51 559.48 559.51 48.2K
12:42 559.53 559.53 559.50 559.51 57.4K
12:43 559.52 559.52 559.43 559.43 36.6K
12:44 559.44 559.44 559.32 559.32 36.6K
12:45 559.31 559.38 559.31 559.37 36.0K
12:46 559.37 559.38 559.37 559.38 30.4K
12:47 559.37 559.46 559.37 559.46 33.6K
12:48 559.46 559.48 559.45 559.47 27.0K
12:49 559.49 559.50 559.49 559.50 58.9K
12:50 559.51 559.52 559.50 559.51 35.7K
12:51 559.45 559.46 559.44 559.44 71.2K
12:52 559.45 559.46 559.43 559.43 33.4K
12:53 559.39 559.39 559.38 559.39 31.1K
12:54 559.35 559.35 559.31 559.31 30.9K
12:55 559.28 559.28 559.02 559.02 116.4K
12:56 559.00 559.01 558.98 558.99 75.6K
12:57 559.01 559.03 558.97 558.97 23.9K
12:58 558.94 558.95 558.93 558.93 37.0K
12:59 558.89 558.89 558.85 558.85 44.5K
13:00 558.83 558.90 558.83 558.90 37.4K
13:01 558.92 558.92 558.85 558.85 46.5K
13:02 558.87 558.87 558.80 558.80 74.1K
13:03 558.80 558.83 558.80 558.83 46.0K
13:04 558.82 558.82 558.76 558.76 29.3K
13:05 558.68 558.70 558.66 558.68 48.4K
13:06 558.65 558.66 558.64 558.66 42.7K
13:07 558.66 558.73 558.66 558.73 44.7K
13:08 558.75 558.85 558.75 558.85 39.4K
13:09 558.89 558.93 558.89 558.93 43.0K
13:10 558.95 558.97 558.95 558.95 22.4K
13:11 558.95 558.95 558.90 558.90 41.3K
13:12 558.92 558.92 558.90 558.90 23.6K
13:13 558.91 558.91 558.90 558.90 23.9K
13:14 558.89 558.89 558.84 558.84 38.3K
13:15 558.84 558.84 558.67 558.67 53.9K
13:16 558.69 558.69 558.68 558.68 26.5K
13:17 558.69 558.71 558.69 558.71 25.5K
13:18 558.69 558.71 558.67 558.67 44.5K
13:19 558.67 558.68 558.67 558.67 17.6K
13:20 558.67 558.67 558.60 558.62 45.5K
13:21 558.63 558.74 558.63 558.74 53.3K
13:22 558.74 558.84 558.74 558.84 71.2K
13:23 558.86 558.90 558.86 558.88 39.9K
13:24 558.89 558.89 558.79 558.79 33.3K
13:25 558.79 558.82 558.79 558.82 15.4K
13:26 558.81 558.87 558.81 558.87 28.7K
13:27 558.91 558.95 558.90 558.90 28.0K
13:28 558.88 558.94 558.86 558.94 40.5K
13:29 558.93 558.97 558.93 558.97 22.9K
13:30 558.93 558.93 558.91 558.92 46.7K
13:31 558.91 558.91 558.88 558.88 26.7K
13:32 558.86 558.88 558.86 558.88 58.7K
13:33 558.91 558.91 558.87 558.87 28.2K
13:34 558.86 558.86 558.82 558.82 38.9K
13:35 558.78 558.79 558.76 558.79 46.1K
13:36 558.78 558.86 558.78 558.86 48.5K
13:37 558.90 558.90 558.89 558.90 46.2K
13:38 558.87 558.96 558.87 558.96 68.1K
13:39 558.91 558.95 558.91 558.95 52.4K
13:40 558.94 559.03 558.94 559.03 45.7K
13:41 559.06 559.07 559.06 559.06 64.4K
13:42 559.06 559.06 559.05 559.05 61.5K
13:43 559.02 559.02 559.02 559.02 21.5K
13:44 559.02 559.02 559.02 559.02 41.4K
13:45 559.03 559.06 559.00 559.06 58.1K
13:46 559.10 559.10 559.04 559.04 50.8K
13:47 559.04 559.08 559.03 559.08 37.1K
13:48 559.08 559.18 559.08 559.18 64.2K
13:49 559.19 559.27 559.19 559.27 28.3K
13:50 559.28 559.32 559.28 559.32 47.0K
13:51 559.34 559.34 559.32 559.33 54.5K
13:52 559.42 559.44 559.42 559.42 42.1K
13:53 559.45 559.46 559.45 559.46 58.7K
13:54 559.46 559.46 559.43 559.43 53.0K
13:55 559.44 559.46 559.42 559.46 39.3K
13:56 559.47 559.49 559.43 559.43 50.0K
13:57 559.43 559.43 559.40 559.41 62.6K
13:58 559.44 559.48 559.44 559.46 52.5K
13:59 559.45 559.45 559.36 559.39 44.6K
14:00 559.38 559.38 559.35 559.35 26.2K
14:01 559.34 559.34 559.33 559.34 62.0K
14:02 559.36 559.38 559.36 559.38 26.8K
14:03 559.36 559.37 559.36 559.37 35.0K
14:04 559.39 559.41 559.39 559.39 45.1K
14:05 559.36 559.36 559.34 559.35 56.6K
14:06 559.41 559.47 559.41 559.47 42.4K
14:07 559.45 559.56 559.45 559.56 55.8K
14:08 559.58 559.59 559.57 559.57 33.0K
14:09 559.55 559.55 559.53 559.55 30.0K
14:10 559.55 559.58 559.54 559.54 33.8K
14:11 559.56 559.57 559.52 559.57 43.3K
14:12 559.58 559.65 559.58 559.65 85.0K
14:13 559.64 559.64 559.58 559.58 44.7K
14:14 559.59 559.62 559.59 559.62 33.8K
14:15 559.62 559.63 559.54 559.54 44.4K
14:16 559.52 559.53 559.48 559.48 44.7K
14:17 559.47 559.47 559.40 559.40 63.0K
14:18 559.39 559.40 559.37 559.40 37.9K
14:19 559.46 559.48 559.46 559.48 37.2K
14:20 559.48 559.50 559.46 559.46 36.8K
14:21 559.46 559.47 559.44 559.44 47.9K
14:22 559.41 559.41 559.35 559.35 32.3K
14:23 559.38 559.38 559.36 559.38 43.8K
14:24 559.38 559.39 559.37 559.37 31.8K
14:25 559.36 559.42 559.36 559.42 52.6K
14:26 559.44 559.44 559.43 559.43 34.1K
14:27 559.45 559.50 559.45 559.50 48.8K
14:28 559.49 559.55 559.49 559.55 46.1K
14:29 559.59 559.59 559.56 559.57 43.2K
14:30 559.54 559.56 559.53 559.55 72.9K
14:31 559.56 559.65 559.56 559.65 49.0K
14:32 559.66 559.67 559.66 559.66 55.8K
14:33 559.66 559.72 559.66 559.71 46.9K
14:34 559.72 559.72 559.70 559.70 35.4K
14:35 559.69 559.71 559.68 559.68 51.8K
14:36 559.69 559.72 559.69 559.72 28.8K
14:37 559.74 559.74 559.67 559.67 48.4K
14:38 559.66 559.69 559.66 559.69 58.6K
14:39 559.69 559.69 559.64 559.64 50.4K
14:40 559.63 559.66 559.63 559.65 46.4K
14:41 559.64 559.69 559.64 559.69 84.7K
14:42 559.69 559.74 559.69 559.73 35.4K
14:43 559.72 559.73 559.72 559.73 21.8K
14:44 559.73 559.73 559.70 559.73 37.4K
14:45 559.73 559.75 559.73 559.74 34.5K
14:46 559.74 559.79 559.74 559.79 43.0K
14:47 559.80 559.82 559.79 559.79 60.2K
14:48 559.79 559.79 559.77 559.79 54.8K
14:49 559.79 559.79 559.77 559.78 57.8K
14:50 559.70 559.71 559.70 559.71 80.1K
14:51 559.72 559.74 559.72 559.74 63.6K
14:52 559.73 559.74 559.72 559.72 37.1K
14:53 559.73 559.76 559.72 559.76 45.1K
14:54 559.80 559.84 559.80 559.84 110.3K
14:55 559.80 559.80 559.69 559.69 72.3K
14:56 559.63 559.64 559.50 559.50 56.8K
14:57 559.50 559.50 559.32 559.32 62.2K
14:58 559.31 559.33 559.31 559.33 35.1K
14:59 559.33 559.33 559.32 559.32 28.0K
15:00 559.31 559.42 559.31 559.42 63.0K
15:01 559.48 559.54 559.48 559.54 96.9K
15:02 559.55 559.56 559.54 559.56 53.7K
15:03 559.54 559.63 559.54 559.63 38.3K
15:04 559.61 559.63 559.61 559.62 27.5K
15:05 559.63 559.63 559.60 559.60 63.3K
15:06 559.67 559.67 559.63 559.66 70.4K
15:07 559.67 559.72 559.67 559.72 46.3K
15:08 559.72 559.72 559.69 559.69 36.3K
15:09 559.60 559.60 559.58 559.58 66.3K
15:10 559.58 559.58 559.50 559.50 68.4K
15:11 559.50 559.50 559.41 559.41 102.7K
15:12 559.42 559.42 559.36 559.36 51.6K
15:13 559.37 559.37 559.34 559.34 45.6K
15:14 559.31 559.35 559.31 559.35 57.6K
15:15 559.36 559.43 559.36 559.43 66.0K
15:16 559.45 559.52 559.45 559.52 72.7K
15:17 559.53 559.64 559.53 559.64 57.5K
15:18 559.66 559.72 559.66 559.72 46.8K
15:19 559.82 559.83 559.81 559.81 67.8K
15:20 559.84 559.85 559.79 559.79 92.2K
15:21 559.76 559.76 559.65 559.65 80.8K
15:22 559.61 559.61 559.58 559.58 56.0K
15:23 559.57 559.57 559.55 559.55 51.4K
15:24 559.55 559.55 559.48 559.48 81.2K
15:25 559.51 559.51 559.47 559.48 71.1K
15:26 559.43 559.43 559.36 559.36 133.8K
15:27 559.37 559.37 559.36 559.37 89.4K
15:28 559.36 559.36 559.35 559.36 61.4K
15:29 559.35 559.35 559.29 559.29 67.3K
15:30 559.29 559.29 559.26 559.26 70.5K
15:31 559.28 559.31 559.28 559.31 82.5K
15:32 559.28 559.35 559.28 559.32 107.7K
15:33 559.35 559.49 559.35 559.49 143.9K
15:34 559.49 559.49 559.43 559.43 79.2K
15:35 559.46 559.46 559.41 559.41 276.8K
15:36 559.37 559.37 559.30 559.30 126.8K
15:37 559.31 559.31 559.28 559.28 69.2K
15:38 559.28 559.29 559.28 559.29 68.1K
15:39 559.28 559.35 559.28 559.35 114.0K
15:40 559.37 559.37 559.28 559.28 81.9K
15:41 559.27 559.31 559.26 559.26 102.0K
15:42 559.24 559.31 559.23 559.31 119.3K
15:43 559.31 559.34 559.30 559.34 58.4K
15:44 559.36 559.36 559.32 559.32 81.1K
15:45 559.31 559.31 559.29 559.29 115.4K
15:46 559.26 559.26 559.16 559.16 117.6K
15:47 559.17 559.17 559.16 559.16 98.3K
15:48 559.12 559.24 559.12 559.24 140.6K
15:49 559.27 559.35 559.27 559.35 118.2K
15:50 559.42 559.42 559.34 559.34 364.4K
15:51 559.34 559.44 559.34 559.44 148.4K
15:52 559.43 559.58 559.43 559.58 201.8K
15:53 559.58 559.61 559.58 559.59 160.2K
15:54 559.61 559.61 559.57 559.58 212.5K
15:55 559.50 559.50 559.31 559.31 442.8K
15:56 559.32 559.35 559.32 559.35 475.6K
15:57 559.38 559.38 559.35 559.37 342.3K
15:58 559.40 559.40 559.37 559.37 431.5K
15:59 559.37 559.45 559.37 559.45 713.5K
16:00 559.42 559.42 559.42 559.42 23,752.7K
16:01 559.42 559.42 559.42 559.42 124.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし