S

GSPTXBA
🏛️ カナダ →
5,780.41
最終更新: 2025-10-08
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 4,740.51 4,744.49 4,740.51 4,741.30 319.6K
09:31 4,742.95 4,742.95 4,741.52 4,741.52 31.8K
09:32 4,741.89 4,744.06 4,741.89 4,744.06 62.1K
09:33 4,745.94 4,749.62 4,745.93 4,749.39 32.6K
09:34 4,749.48 4,749.92 4,749.48 4,749.86 24.7K
09:35 4,748.16 4,748.30 4,747.04 4,748.30 43.8K
09:36 4,746.52 4,746.52 4,743.42 4,745.52 44.3K
09:37 4,746.09 4,746.23 4,745.92 4,746.23 29.4K
09:38 4,746.23 4,746.78 4,746.23 4,746.78 24.1K
09:39 4,746.05 4,747.44 4,744.46 4,744.46 19.0K
09:40 4,743.17 4,744.71 4,741.62 4,744.71 33.2K
09:41 4,744.77 4,747.57 4,744.28 4,747.57 30.0K
09:42 4,745.51 4,746.08 4,744.86 4,744.86 34.7K
09:43 4,745.49 4,747.97 4,745.49 4,747.97 59.4K
09:44 4,746.53 4,748.37 4,746.20 4,748.11 33.7K
09:45 4,745.66 4,746.66 4,745.46 4,745.46 48.3K
09:46 4,744.82 4,744.99 4,743.34 4,743.34 42.2K
09:47 4,743.55 4,743.55 4,740.83 4,740.83 52.0K
09:48 4,741.18 4,742.62 4,740.97 4,742.62 31.3K
09:49 4,743.69 4,743.69 4,742.67 4,743.62 52.1K
09:50 4,743.91 4,746.04 4,743.91 4,746.04 23.0K
09:51 4,747.23 4,748.27 4,746.93 4,747.20 29.0K
09:52 4,745.47 4,746.20 4,744.67 4,746.20 46.9K
09:53 4,745.33 4,747.34 4,745.33 4,747.34 39.3K
09:54 4,748.84 4,749.69 4,748.84 4,749.69 44.2K
09:55 4,749.56 4,750.45 4,749.56 4,750.11 20.4K
09:56 4,749.82 4,752.00 4,749.82 4,751.30 30.9K
09:57 4,752.04 4,752.49 4,751.69 4,752.49 49.0K
09:58 4,753.03 4,753.13 4,752.48 4,752.48 44.8K
09:59 4,752.54 4,753.33 4,752.54 4,752.61 26.3K
10:00 4,753.85 4,754.58 4,753.85 4,754.49 50.2K
10:01 4,754.19 4,754.19 4,752.61 4,753.78 28.8K
10:02 4,752.36 4,752.36 4,750.87 4,751.46 34.7K
10:03 4,751.73 4,752.21 4,750.50 4,751.07 15.5K
10:04 4,752.05 4,754.28 4,752.05 4,753.60 37.1K
10:05 4,753.08 4,754.05 4,752.84 4,754.05 54.5K
10:06 4,753.96 4,753.96 4,752.72 4,752.76 31.3K
10:07 4,753.10 4,754.40 4,752.90 4,752.90 28.7K
10:08 4,751.51 4,751.79 4,751.24 4,751.58 30.1K
10:09 4,751.41 4,751.41 4,749.60 4,749.60 22.8K
10:10 4,748.48 4,748.48 4,746.65 4,746.67 48.2K
10:11 4,746.01 4,748.09 4,746.01 4,746.70 39.8K
10:12 4,746.71 4,746.71 4,744.14 4,744.14 18.1K
10:13 4,744.54 4,744.54 4,742.19 4,742.19 30.0K
10:14 4,742.21 4,742.66 4,741.44 4,741.44 23.7K
10:15 4,741.80 4,744.44 4,741.80 4,744.18 151.3K
10:16 4,744.40 4,746.50 4,744.40 4,746.50 17.9K
10:17 4,745.92 4,745.92 4,744.23 4,744.23 10.4K
10:18 4,744.84 4,745.56 4,744.74 4,745.56 17.5K
10:19 4,745.66 4,745.66 4,744.59 4,744.59 22.5K
10:20 4,744.35 4,746.98 4,744.35 4,746.98 21.1K
10:21 4,748.50 4,748.50 4,747.49 4,747.84 22.2K
10:22 4,747.91 4,747.91 4,747.77 4,747.88 7.2K
10:23 4,747.59 4,747.62 4,747.06 4,747.62 16.4K
10:24 4,747.71 4,750.56 4,747.71 4,750.56 24.0K
10:25 4,750.93 4,750.93 4,748.24 4,748.24 42.4K
10:26 4,749.38 4,752.13 4,749.38 4,752.13 29.7K
10:27 4,750.92 4,754.26 4,750.92 4,754.26 40.8K
10:28 4,754.13 4,754.13 4,752.56 4,752.77 22.2K
10:29 4,753.20 4,753.30 4,752.58 4,752.58 18.1K
10:30 4,752.46 4,753.38 4,752.46 4,752.63 48.0K
10:31 4,752.56 4,753.19 4,751.83 4,753.19 29.7K
10:32 4,754.33 4,754.33 4,753.78 4,753.78 39.7K
10:33 4,753.57 4,756.06 4,753.44 4,756.06 44.2K
10:34 4,755.14 4,755.70 4,754.22 4,755.28 47.1K
10:35 4,755.38 4,755.55 4,754.70 4,754.82 27.6K
10:36 4,755.02 4,756.17 4,755.02 4,755.11 36.4K
10:37 4,754.75 4,755.00 4,754.26 4,754.26 13.0K
10:38 4,754.61 4,754.79 4,753.50 4,753.50 20.6K
10:39 4,753.81 4,753.81 4,752.05 4,752.05 17.8K
10:40 4,753.10 4,753.10 4,751.53 4,751.53 20.2K
10:41 4,751.69 4,752.99 4,751.57 4,752.70 40.3K
10:42 4,752.75 4,755.03 4,752.75 4,754.77 40.6K
10:43 4,754.50 4,754.95 4,754.44 4,754.81 11.0K
10:44 4,755.02 4,755.58 4,755.02 4,755.55 15.0K
10:45 4,755.76 4,756.35 4,755.66 4,755.66 14.5K
10:46 4,755.99 4,756.64 4,755.78 4,756.59 13.0K
10:47 4,757.09 4,758.37 4,757.09 4,757.89 19.3K
10:48 4,757.43 4,758.09 4,757.43 4,757.53 28.3K
10:49 4,756.88 4,757.56 4,756.88 4,757.56 20.8K
10:50 4,757.44 4,757.81 4,757.35 4,757.69 11.7K
10:51 4,757.66 4,758.86 4,757.23 4,758.86 17.1K
10:52 4,759.47 4,759.47 4,757.89 4,757.89 19.4K
10:53 4,757.88 4,758.37 4,757.88 4,758.37 21.2K
10:54 4,757.83 4,757.83 4,756.68 4,756.68 21.0K
10:55 4,756.91 4,757.25 4,756.55 4,756.55 19.8K
10:56 4,757.00 4,757.00 4,756.68 4,756.75 14.9K
10:57 4,756.02 4,756.02 4,754.82 4,755.55 25.8K
10:58 4,755.92 4,756.60 4,755.92 4,756.24 12.9K
10:59 4,757.60 4,758.38 4,757.60 4,758.11 51.0K
11:00 4,757.12 4,757.12 4,756.19 4,756.19 21.9K
11:01 4,756.48 4,759.09 4,756.48 4,759.09 27.4K
11:02 4,759.83 4,759.83 4,759.30 4,759.30 25.1K
11:03 4,760.46 4,760.46 4,760.15 4,760.21 12.5K
11:04 4,760.44 4,760.44 4,759.83 4,759.83 20.2K
11:05 4,759.15 4,760.03 4,759.15 4,760.03 28.0K
11:06 4,759.80 4,760.90 4,759.32 4,760.62 40.4K
11:07 4,760.29 4,760.35 4,758.88 4,758.88 17.4K
11:08 4,759.10 4,759.10 4,757.65 4,757.94 28.4K
11:09 4,757.94 4,757.94 4,757.17 4,757.17 18.0K
11:10 4,757.31 4,757.77 4,757.31 4,757.56 9.3K
11:11 4,757.39 4,757.70 4,757.39 4,757.70 19.0K
11:12 4,758.07 4,760.49 4,758.07 4,760.49 107.8K
11:13 4,759.66 4,759.66 4,757.42 4,757.42 11.8K
11:14 4,757.41 4,757.41 4,755.40 4,755.40 25.1K
11:15 4,755.46 4,755.46 4,754.84 4,754.84 12.2K
11:16 4,754.55 4,754.76 4,754.40 4,754.76 17.0K
11:17 4,754.88 4,754.88 4,753.64 4,753.64 10.7K
11:18 4,752.97 4,752.97 4,752.46 4,752.46 11.2K
11:19 4,752.50 4,752.68 4,752.30 4,752.53 11.1K
11:20 4,752.75 4,753.62 4,752.75 4,753.41 13.8K
11:21 4,753.77 4,753.81 4,753.23 4,753.81 14.2K
11:22 4,753.44 4,753.44 4,751.37 4,752.09 26.3K
11:23 4,751.82 4,751.82 4,750.37 4,750.42 22.3K
11:24 4,750.43 4,750.84 4,749.84 4,749.91 15.5K
11:25 4,750.25 4,750.74 4,750.25 4,750.74 55.2K
11:26 4,750.59 4,750.59 4,749.24 4,749.24 24.2K
11:27 4,749.46 4,749.46 4,747.24 4,748.95 34.4K
11:28 4,748.05 4,749.37 4,748.05 4,749.02 29.8K
11:29 4,748.90 4,750.84 4,748.90 4,750.84 28.2K
11:30 4,751.05 4,751.18 4,750.30 4,750.79 54.3K
11:31 4,751.25 4,751.54 4,750.32 4,751.54 38.3K
11:32 4,752.06 4,752.06 4,751.58 4,751.58 66.3K
11:33 4,751.92 4,753.99 4,751.92 4,753.99 31.5K
11:34 4,753.74 4,753.74 4,753.12 4,753.12 20.6K
11:35 4,752.95 4,754.02 4,752.95 4,753.13 16.4K
11:36 4,753.17 4,754.35 4,753.17 4,754.35 18.9K
11:37 4,754.09 4,754.09 4,754.03 4,754.03 15.7K
11:38 4,755.08 4,756.02 4,755.04 4,756.02 31.9K
11:39 4,755.79 4,755.79 4,755.20 4,755.26 36.4K
11:40 4,755.44 4,755.44 4,753.58 4,753.81 34.5K
11:41 4,753.28 4,754.52 4,753.28 4,754.52 16.8K
11:42 4,754.52 4,754.95 4,753.93 4,754.95 15.6K
11:43 4,754.81 4,754.81 4,753.46 4,753.77 23.1K
11:44 4,753.41 4,754.35 4,753.41 4,753.86 22.2K
11:45 4,753.87 4,753.87 4,753.22 4,753.63 7.0K
11:46 4,754.00 4,754.35 4,753.33 4,753.33 42.2K
11:47 4,753.21 4,753.21 4,752.77 4,752.77 28.3K
11:48 4,752.90 4,753.13 4,752.09 4,752.09 56.1K
11:49 4,752.16 4,752.16 4,751.27 4,751.71 26.2K
11:50 4,751.86 4,751.86 4,750.60 4,750.60 21.6K
11:51 4,751.39 4,753.90 4,751.39 4,753.90 42.3K
11:52 4,753.37 4,753.37 4,752.32 4,752.63 49.6K
11:53 4,753.04 4,753.05 4,752.88 4,753.02 43.0K
11:54 4,753.58 4,754.14 4,753.25 4,753.87 8.2K
11:55 4,752.97 4,753.84 4,752.97 4,753.84 30.8K
11:56 4,753.74 4,754.12 4,753.49 4,754.12 15.1K
11:57 4,754.07 4,755.19 4,754.07 4,755.19 18.9K
11:58 4,755.57 4,755.59 4,754.62 4,754.62 25.2K
11:59 4,754.58 4,754.58 4,753.61 4,753.61 21.0K
12:00 4,753.68 4,754.10 4,753.18 4,753.18 13.5K
12:01 4,753.29 4,753.49 4,753.19 4,753.49 11.8K
12:02 4,754.18 4,754.18 4,753.26 4,753.26 19.1K
12:03 4,752.03 4,752.03 4,750.23 4,750.23 9.0K
12:04 4,749.67 4,749.94 4,749.29 4,749.29 16.6K
12:05 4,749.94 4,750.80 4,749.94 4,750.44 15.4K
12:06 4,750.31 4,750.42 4,749.90 4,750.18 38.7K
12:07 4,750.02 4,750.84 4,750.02 4,750.46 18.8K
12:08 4,750.54 4,752.07 4,750.54 4,752.07 23.8K
12:09 4,751.90 4,752.29 4,751.48 4,752.29 9.7K
12:10 4,752.32 4,752.45 4,752.25 4,752.25 24.2K
12:11 4,752.11 4,752.11 4,750.63 4,750.63 17.4K
12:12 4,750.94 4,751.22 4,750.67 4,751.22 25.3K
12:13 4,750.25 4,750.83 4,749.21 4,749.21 14.6K
12:14 4,749.07 4,749.33 4,748.76 4,748.76 38.6K
12:15 4,749.10 4,749.38 4,748.64 4,749.38 30.7K
12:16 4,749.75 4,751.70 4,749.75 4,751.42 34.9K
12:17 4,751.85 4,752.88 4,751.85 4,752.65 15.3K
12:18 4,752.15 4,752.20 4,751.86 4,752.20 16.0K
12:19 4,752.90 4,753.75 4,752.90 4,753.75 28.0K
12:20 4,753.56 4,753.98 4,753.56 4,753.86 17.8K
12:21 4,754.01 4,754.60 4,754.01 4,754.60 10.3K
12:22 4,753.49 4,753.49 4,752.70 4,752.71 55.9K
12:23 4,752.32 4,752.42 4,752.12 4,752.12 17.0K
12:24 4,752.09 4,752.09 4,750.28 4,750.28 8.1K
12:25 4,750.09 4,750.43 4,749.63 4,750.43 14.1K
12:26 4,750.86 4,750.86 4,750.23 4,750.86 19.5K
12:27 4,750.85 4,751.84 4,750.79 4,751.84 14.5K
12:28 4,751.93 4,751.93 4,750.72 4,750.72 12.5K
12:29 4,750.66 4,750.66 4,749.87 4,749.87 7.6K
12:30 4,749.82 4,749.85 4,749.57 4,749.85 16.0K
12:31 4,749.78 4,749.78 4,748.94 4,749.51 17.3K
12:32 4,749.57 4,750.24 4,749.57 4,750.15 8.7K
12:33 4,750.35 4,752.96 4,750.35 4,752.96 18.1K
12:34 4,752.78 4,753.31 4,752.78 4,753.31 17.9K
12:35 4,754.38 4,754.66 4,754.32 4,754.32 24.4K
12:36 4,754.29 4,755.70 4,754.29 4,755.36 18.0K
12:37 4,754.91 4,755.78 4,754.91 4,755.68 13.6K
12:38 4,755.07 4,755.12 4,754.98 4,755.07 14.9K
12:39 4,755.51 4,756.03 4,755.51 4,756.00 19.4K
12:40 4,755.03 4,755.09 4,754.76 4,754.76 16.5K
12:41 4,754.30 4,755.06 4,754.30 4,754.55 17.3K
12:42 4,754.55 4,754.55 4,752.77 4,752.77 9.2K
12:43 4,752.71 4,753.46 4,752.71 4,753.31 9.4K
12:44 4,753.31 4,753.37 4,753.03 4,753.12 7.7K
12:45 4,753.15 4,753.99 4,753.15 4,753.94 9.3K
12:46 4,754.03 4,755.74 4,754.03 4,755.74 28.3K
12:47 4,755.66 4,755.66 4,755.09 4,755.16 10.0K
12:48 4,754.83 4,754.89 4,754.10 4,754.10 27.1K
12:49 4,754.60 4,754.72 4,754.60 4,754.68 11.0K
12:50 4,754.62 4,754.62 4,753.41 4,753.41 27.8K
12:51 4,753.30 4,753.53 4,753.30 4,753.42 13.0K
12:52 4,753.28 4,753.35 4,753.26 4,753.35 3.5K
12:53 4,752.78 4,753.73 4,752.78 4,753.73 13.6K
12:54 4,753.40 4,753.40 4,752.31 4,752.31 14.7K
12:55 4,752.20 4,752.35 4,752.09 4,752.35 4.5K
12:56 4,752.35 4,752.35 4,751.63 4,751.63 21.1K
12:57 4,751.68 4,751.68 4,751.28 4,751.28 6.4K
12:58 4,751.12 4,751.12 4,750.82 4,750.82 28.3K
12:59 4,751.12 4,751.12 4,750.45 4,750.45 30.5K
13:00 4,750.36 4,750.54 4,749.63 4,749.68 18.1K
13:01 4,749.42 4,749.42 4,748.96 4,749.14 19.5K
13:02 4,748.95 4,749.87 4,748.95 4,749.76 12.3K
13:03 4,749.54 4,749.61 4,749.54 4,749.58 12.9K
13:04 4,749.61 4,750.17 4,749.49 4,750.17 19.4K
13:05 4,749.97 4,750.19 4,749.76 4,750.19 11.8K
13:06 4,750.22 4,750.78 4,750.22 4,750.78 9.6K
13:07 4,750.90 4,751.26 4,750.90 4,751.26 20.1K
13:08 4,751.26 4,751.52 4,750.96 4,751.52 13.7K
13:09 4,751.34 4,751.34 4,750.46 4,750.74 9.4K
13:10 4,750.90 4,751.42 4,750.90 4,751.37 6.5K
13:11 4,751.26 4,751.26 4,750.83 4,750.87 8.5K
13:12 4,750.50 4,751.54 4,750.21 4,750.21 15.3K
13:13 4,750.33 4,750.33 4,749.63 4,749.81 9.8K
13:14 4,749.88 4,749.88 4,748.86 4,748.86 13.0K
13:15 4,748.72 4,748.72 4,748.25 4,748.25 6.2K
13:16 4,748.17 4,749.59 4,748.17 4,749.59 13.2K
13:17 4,750.26 4,751.34 4,750.26 4,751.31 21.6K
13:18 4,751.09 4,752.10 4,750.96 4,752.10 31.8K
13:19 4,752.20 4,752.20 4,750.49 4,750.49 23.0K
13:20 4,750.23 4,751.31 4,750.01 4,751.31 17.4K
13:21 4,751.52 4,751.52 4,751.20 4,751.20 45.6K
13:22 4,751.20 4,751.20 4,750.63 4,750.89 30.9K
13:23 4,751.67 4,751.67 4,751.30 4,751.30 11.9K
13:24 4,751.34 4,751.34 4,750.39 4,750.71 15.4K
13:25 4,750.97 4,751.14 4,750.97 4,751.06 9.4K
13:26 4,750.90 4,751.50 4,750.46 4,751.05 20.5K
13:27 4,750.89 4,750.89 4,750.65 4,750.76 8.9K
13:28 4,750.34 4,751.56 4,750.34 4,751.56 11.7K
13:29 4,751.50 4,752.57 4,751.50 4,751.65 19.4K
13:30 4,751.17 4,751.28 4,751.08 4,751.08 17.2K
13:31 4,752.39 4,752.52 4,752.39 4,752.52 26.5K
13:32 4,752.54 4,752.54 4,751.60 4,751.60 13.9K
13:33 4,751.35 4,752.53 4,751.35 4,752.53 30.7K
13:34 4,752.83 4,753.16 4,752.79 4,753.16 20.1K
13:35 4,753.04 4,753.80 4,753.04 4,753.80 21.5K
13:36 4,754.17 4,754.55 4,754.17 4,754.55 13.2K
13:37 4,754.50 4,754.88 4,754.50 4,754.80 20.2K
13:38 4,754.69 4,754.69 4,754.07 4,754.08 14.1K
13:39 4,754.36 4,754.50 4,753.85 4,753.85 9.0K
13:40 4,753.53 4,753.53 4,753.24 4,753.35 10.7K
13:41 4,753.37 4,753.50 4,753.32 4,753.32 19.6K
13:42 4,753.32 4,753.32 4,752.82 4,752.82 18.6K
13:43 4,752.91 4,752.91 4,752.13 4,752.13 16.0K
13:44 4,751.20 4,752.95 4,751.20 4,752.95 18.7K
13:45 4,753.01 4,754.64 4,753.01 4,754.64 17.7K
13:46 4,754.42 4,755.07 4,754.42 4,755.07 11.3K
13:47 4,755.11 4,755.26 4,755.05 4,755.17 11.5K
13:48 4,755.49 4,755.49 4,754.99 4,755.20 11.4K
13:49 4,754.64 4,755.81 4,754.64 4,755.48 15.8K
13:50 4,754.59 4,754.59 4,754.07 4,754.30 9.1K
13:51 4,754.14 4,754.20 4,754.14 4,754.18 6.6K
13:52 4,754.17 4,754.30 4,753.93 4,754.30 5.8K
13:53 4,754.09 4,754.99 4,754.09 4,754.99 15.2K
13:54 4,754.99 4,754.99 4,754.58 4,754.88 12.4K
13:55 4,755.03 4,755.03 4,754.74 4,754.74 19.6K
13:56 4,754.58 4,755.43 4,754.46 4,755.43 11.8K
13:57 4,755.86 4,756.99 4,755.86 4,756.89 8.5K
13:58 4,757.26 4,757.26 4,756.67 4,756.67 28.5K
13:59 4,757.29 4,757.29 4,756.59 4,756.59 16.9K
14:00 4,756.14 4,756.46 4,755.83 4,756.29 16.6K
14:01 4,756.37 4,756.63 4,756.36 4,756.53 5.7K
14:02 4,756.43 4,757.91 4,756.43 4,757.91 24.5K
14:03 4,757.48 4,757.62 4,757.44 4,757.62 10.9K
14:04 4,757.06 4,757.06 4,756.76 4,756.76 9.1K
14:05 4,756.47 4,756.47 4,756.02 4,756.02 8.8K
14:06 4,755.51 4,756.16 4,754.11 4,754.11 21.3K
14:07 4,754.20 4,754.22 4,754.08 4,754.11 6.0K
14:08 4,754.14 4,755.04 4,754.14 4,755.04 13.3K
14:09 4,754.96 4,755.11 4,754.65 4,754.66 15.3K
14:10 4,754.40 4,754.52 4,753.75 4,753.75 16.5K
14:11 4,753.77 4,753.89 4,753.11 4,753.11 6.4K
14:12 4,752.82 4,753.04 4,752.79 4,752.80 11.1K
14:13 4,752.50 4,752.50 4,751.54 4,751.54 22.5K
14:14 4,751.72 4,751.89 4,751.72 4,751.89 4.5K
14:15 4,751.94 4,752.48 4,751.94 4,752.48 24.0K
14:16 4,752.98 4,754.52 4,752.98 4,754.52 12.9K
14:17 4,754.60 4,754.60 4,754.05 4,754.14 20.5K
14:18 4,754.20 4,754.23 4,753.82 4,753.90 20.9K
14:19 4,753.80 4,754.77 4,753.80 4,754.60 14.9K
14:20 4,754.42 4,754.96 4,754.42 4,754.96 21.1K
14:21 4,755.33 4,755.33 4,755.13 4,755.13 10.8K
14:22 4,755.56 4,755.56 4,754.78 4,755.15 19.2K
14:23 4,754.91 4,755.03 4,754.27 4,754.27 35.5K
14:24 4,753.40 4,754.00 4,753.40 4,753.63 13.7K
14:25 4,753.10 4,754.63 4,753.10 4,754.63 12.8K
14:26 4,753.52 4,753.71 4,752.84 4,753.71 23.4K
14:27 4,753.63 4,754.14 4,753.63 4,754.14 27.0K
14:28 4,754.18 4,754.45 4,754.18 4,754.24 7.4K
14:29 4,754.98 4,755.09 4,754.40 4,755.09 29.9K
14:30 4,755.01 4,755.53 4,755.01 4,755.53 16.1K
14:31 4,755.25 4,756.11 4,754.87 4,756.11 17.3K
14:32 4,755.89 4,756.18 4,755.18 4,755.18 11.3K
14:33 4,754.91 4,755.17 4,754.91 4,755.06 12.3K
14:34 4,754.49 4,754.49 4,754.03 4,754.44 23.0K
14:35 4,754.51 4,754.88 4,754.19 4,754.88 19.4K
14:36 4,754.82 4,755.80 4,754.82 4,755.80 16.9K
14:37 4,755.80 4,757.23 4,755.73 4,757.23 21.6K
14:38 4,757.03 4,757.03 4,756.81 4,756.81 25.6K
14:39 4,756.43 4,756.43 4,756.18 4,756.18 9.1K
14:40 4,755.99 4,756.61 4,755.52 4,755.52 24.3K
14:41 4,755.05 4,755.75 4,755.05 4,755.75 29.4K
14:42 4,755.50 4,755.64 4,755.42 4,755.42 17.1K
14:43 4,755.23 4,755.79 4,755.17 4,755.56 26.2K
14:44 4,755.60 4,755.93 4,755.08 4,755.08 12.1K
14:45 4,755.25 4,756.24 4,755.25 4,755.82 33.9K
14:46 4,755.93 4,756.62 4,755.93 4,756.29 19.6K
14:47 4,756.25 4,756.32 4,756.01 4,756.10 13.8K
14:48 4,756.13 4,758.51 4,756.13 4,758.51 25.0K
14:49 4,758.52 4,758.52 4,757.93 4,758.44 18.9K
14:50 4,758.16 4,758.20 4,757.91 4,758.15 10.6K
14:51 4,758.13 4,758.13 4,758.02 4,758.02 7.3K
14:52 4,757.71 4,758.44 4,757.68 4,758.44 11.7K
14:53 4,758.25 4,758.25 4,757.50 4,757.50 14.9K
14:54 4,757.18 4,757.83 4,757.06 4,757.83 18.7K
14:55 4,757.83 4,758.60 4,757.83 4,758.55 11.9K
14:56 4,758.48 4,758.48 4,758.22 4,758.22 13.9K
14:57 4,758.16 4,758.49 4,758.13 4,758.49 16.7K
14:58 4,758.49 4,758.59 4,758.15 4,758.59 20.2K
14:59 4,758.60 4,759.23 4,758.60 4,759.23 19.2K
15:00 4,759.96 4,759.96 4,758.98 4,759.26 23.7K
15:01 4,759.56 4,759.92 4,759.43 4,759.92 19.3K
15:02 4,759.92 4,760.48 4,759.92 4,760.21 36.9K
15:03 4,760.98 4,761.04 4,760.91 4,760.93 96.5K
15:04 4,760.27 4,760.27 4,759.08 4,759.08 30.7K
15:05 4,758.85 4,759.49 4,758.85 4,759.37 14.6K
15:06 4,759.68 4,759.77 4,759.24 4,759.77 92.1K
15:07 4,759.87 4,760.16 4,759.87 4,760.09 8.6K
15:08 4,760.02 4,760.02 4,758.60 4,758.91 29.4K
15:09 4,758.31 4,758.31 4,757.87 4,757.87 16.3K
15:10 4,757.96 4,758.07 4,757.04 4,757.04 20.4K
15:11 4,757.45 4,757.55 4,757.45 4,757.48 27.2K
15:12 4,757.52 4,758.76 4,756.86 4,758.76 29.2K
15:13 4,758.58 4,758.58 4,757.44 4,757.44 17.1K
15:14 4,757.33 4,757.33 4,756.94 4,756.98 16.2K
15:15 4,756.07 4,756.07 4,755.33 4,755.83 19.9K
15:16 4,755.97 4,756.13 4,755.62 4,756.13 8.6K
15:17 4,756.22 4,756.22 4,755.92 4,756.19 5.7K
15:18 4,755.75 4,756.09 4,755.49 4,755.49 16.6K
15:19 4,754.82 4,754.82 4,754.32 4,754.41 30.7K
15:20 4,754.53 4,755.19 4,754.53 4,755.19 21.0K
15:21 4,755.09 4,755.09 4,754.66 4,754.66 23.9K
15:22 4,754.08 4,754.08 4,752.85 4,752.85 30.7K
15:23 4,752.76 4,753.36 4,752.45 4,753.36 14.6K
15:24 4,753.60 4,753.60 4,752.54 4,752.54 21.7K
15:25 4,752.61 4,752.68 4,752.39 4,752.68 9.6K
15:26 4,752.25 4,752.69 4,752.25 4,752.69 29.1K
15:27 4,752.46 4,752.95 4,752.45 4,752.67 15.7K
15:28 4,752.60 4,753.56 4,752.60 4,753.21 17.7K
15:29 4,753.26 4,753.94 4,753.26 4,753.94 18.4K
15:30 4,753.22 4,753.23 4,752.92 4,753.00 30.3K
15:31 4,753.16 4,753.24 4,751.50 4,751.50 76.5K
15:32 4,750.36 4,750.97 4,750.36 4,750.91 30.5K
15:33 4,751.16 4,753.07 4,751.16 4,753.07 43.1K
15:34 4,753.52 4,753.52 4,752.24 4,752.24 69.5K
15:35 4,752.15 4,753.31 4,752.15 4,753.31 25.6K
15:36 4,753.60 4,756.03 4,753.60 4,756.03 59.0K
15:37 4,755.49 4,755.66 4,755.27 4,755.66 30.1K
15:38 4,755.34 4,755.34 4,755.04 4,755.07 26.4K
15:39 4,755.63 4,756.27 4,755.52 4,756.27 38.2K
15:40 4,756.53 4,756.76 4,756.52 4,756.76 15.6K
15:41 4,757.00 4,757.97 4,757.00 4,757.97 30.7K
15:42 4,758.06 4,758.06 4,757.49 4,757.54 26.0K
15:43 4,756.47 4,757.59 4,756.47 4,757.59 35.2K
15:44 4,757.56 4,757.56 4,757.10 4,757.40 33.6K
15:45 4,757.85 4,757.85 4,757.04 4,757.04 18.6K
15:46 4,756.92 4,756.92 4,755.11 4,755.11 52.0K
15:47 4,755.15 4,755.15 4,754.69 4,754.78 25.4K
15:48 4,755.18 4,755.18 4,753.20 4,753.27 52.3K
15:49 4,753.47 4,755.22 4,753.21 4,755.22 70.5K
15:50 4,759.33 4,759.60 4,759.00 4,759.60 261.9K
15:51 4,759.08 4,759.08 4,758.12 4,758.12 70.1K
15:52 4,758.26 4,759.32 4,758.26 4,758.63 675.1K
15:53 4,758.73 4,758.73 4,757.25 4,757.25 89.1K
15:54 4,758.23 4,758.23 4,756.41 4,756.46 106.8K
15:55 4,756.17 4,756.62 4,755.37 4,755.37 140.1K
15:56 4,751.56 4,752.55 4,751.56 4,752.13 215.6K
15:57 4,751.47 4,751.80 4,751.47 4,751.76 125.8K
15:58 4,751.95 4,752.19 4,751.46 4,751.46 165.5K
15:59 4,751.58 4,751.61 4,750.81 4,750.81 240.5K
16:00 4,750.21 4,750.21 4,750.21 4,750.21 13,285.2K
16:01 4,750.21 4,750.21 4,750.21 4,750.21 1.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし