S

GSPTXBA
🏛️ カナダ →
5,832.27
最終更新: 2025-10-07
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 4,756.35 4,762.34 4,755.18 4,755.18 314.0K
09:31 4,754.54 4,760.58 4,753.67 4,753.67 140.3K
09:32 4,752.04 4,752.65 4,745.29 4,745.29 116.0K
09:33 4,751.49 4,751.49 4,745.80 4,746.61 57.6K
09:34 4,746.92 4,746.92 4,742.45 4,742.45 63.0K
09:35 4,747.22 4,747.22 4,741.26 4,741.46 38.5K
09:36 4,743.89 4,747.93 4,743.89 4,747.93 23.4K
09:37 4,749.92 4,752.98 4,749.92 4,752.98 26.3K
09:38 4,753.97 4,754.70 4,753.97 4,754.34 36.2K
09:39 4,754.44 4,757.67 4,754.44 4,757.67 19.4K
09:40 4,757.37 4,757.37 4,754.48 4,754.48 43.1K
09:41 4,754.18 4,759.54 4,754.18 4,759.54 22.3K
09:42 4,757.66 4,760.40 4,757.37 4,760.40 23.8K
09:43 4,759.38 4,761.42 4,758.57 4,761.42 21.7K
09:44 4,762.24 4,764.38 4,762.24 4,764.38 33.8K
09:45 4,764.56 4,764.56 4,760.23 4,760.23 33.3K
09:46 4,759.43 4,759.43 4,757.62 4,757.62 24.3K
09:47 4,756.50 4,756.50 4,753.98 4,753.98 22.5K
09:48 4,754.04 4,754.55 4,753.38 4,753.67 27.1K
09:49 4,753.22 4,753.63 4,753.22 4,753.60 49.0K
09:50 4,754.91 4,756.17 4,754.91 4,755.43 29.8K
09:51 4,755.54 4,755.54 4,753.49 4,753.49 31.3K
09:52 4,753.64 4,753.88 4,753.28 4,753.88 14.4K
09:53 4,753.94 4,754.61 4,753.40 4,753.40 21.8K
09:54 4,753.03 4,753.03 4,751.31 4,751.57 20.8K
09:55 4,752.16 4,752.16 4,750.35 4,750.35 16.1K
09:56 4,749.86 4,751.18 4,749.86 4,751.18 18.6K
09:57 4,751.30 4,751.30 4,750.65 4,751.02 18.0K
09:58 4,750.81 4,751.11 4,750.81 4,750.89 11.6K
09:59 4,751.81 4,753.44 4,751.81 4,753.44 11.2K
10:00 4,753.72 4,754.72 4,753.52 4,753.52 30.1K
10:01 4,753.37 4,753.67 4,751.88 4,751.88 16.9K
10:02 4,751.25 4,751.25 4,749.68 4,749.68 16.8K
10:03 4,747.79 4,748.29 4,747.73 4,747.73 33.7K
10:04 4,747.64 4,748.29 4,747.64 4,748.29 20.2K
10:05 4,748.12 4,749.42 4,748.12 4,748.73 18.7K
10:06 4,748.57 4,749.22 4,748.57 4,748.87 20.7K
10:07 4,748.80 4,749.19 4,747.79 4,747.79 14.4K
10:08 4,748.01 4,748.01 4,747.31 4,747.71 20.1K
10:09 4,747.98 4,748.16 4,743.29 4,743.29 56.0K
10:10 4,743.31 4,743.31 4,739.98 4,739.98 61.2K
10:11 4,740.26 4,741.49 4,740.26 4,741.19 22.4K
10:12 4,740.74 4,740.74 4,740.26 4,740.26 13.5K
10:13 4,741.58 4,743.89 4,741.58 4,743.89 27.9K
10:14 4,744.97 4,745.17 4,744.17 4,744.17 11.2K
10:15 4,744.26 4,744.63 4,743.59 4,743.59 17.3K
10:16 4,743.24 4,743.36 4,742.58 4,743.36 26.1K
10:17 4,744.28 4,744.41 4,742.30 4,742.33 13.8K
10:18 4,743.32 4,743.32 4,742.54 4,742.54 40.8K
10:19 4,743.29 4,743.32 4,743.24 4,743.32 37.6K
10:20 4,743.19 4,743.24 4,742.76 4,742.76 28.4K
10:21 4,742.42 4,742.42 4,740.64 4,741.54 25.8K
10:22 4,741.46 4,742.66 4,741.46 4,742.28 18.7K
10:23 4,741.66 4,741.66 4,741.28 4,741.58 17.4K
10:24 4,741.21 4,742.42 4,741.21 4,741.59 23.3K
10:25 4,742.80 4,743.89 4,742.43 4,743.89 15.0K
10:26 4,743.51 4,743.51 4,742.97 4,743.01 21.0K
10:27 4,742.82 4,743.22 4,742.50 4,743.22 26.4K
10:28 4,743.03 4,743.03 4,742.11 4,742.39 24.1K
10:29 4,742.65 4,744.67 4,742.65 4,744.42 29.9K
10:30 4,744.10 4,744.10 4,743.67 4,743.95 35.1K
10:31 4,743.89 4,744.07 4,743.82 4,744.07 31.4K
10:32 4,744.75 4,746.71 4,744.75 4,746.71 21.2K
10:33 4,747.17 4,747.17 4,746.67 4,746.87 24.8K
10:34 4,747.75 4,747.75 4,747.07 4,747.37 17.1K
10:35 4,747.10 4,747.10 4,745.62 4,745.62 19.8K
10:36 4,745.78 4,746.33 4,745.78 4,745.96 13.2K
10:37 4,746.71 4,746.98 4,746.71 4,746.98 7.6K
10:38 4,747.21 4,747.59 4,747.05 4,747.41 17.0K
10:39 4,747.01 4,747.01 4,745.41 4,745.41 37.6K
10:40 4,744.75 4,745.24 4,744.75 4,744.85 24.2K
10:41 4,744.80 4,744.80 4,743.95 4,744.28 24.7K
10:42 4,743.91 4,743.91 4,742.69 4,742.89 34.6K
10:43 4,743.03 4,744.29 4,743.00 4,743.00 20.2K
10:44 4,743.67 4,744.29 4,743.67 4,744.29 15.5K
10:45 4,744.19 4,744.58 4,742.58 4,742.58 10.4K
10:46 4,743.21 4,744.46 4,743.21 4,744.46 15.3K
10:47 4,743.84 4,744.80 4,743.84 4,744.80 18.9K
10:48 4,744.22 4,744.22 4,741.90 4,742.22 18.6K
10:49 4,742.02 4,742.53 4,742.02 4,742.33 14.6K
10:50 4,743.11 4,743.41 4,742.24 4,743.41 16.5K
10:51 4,743.53 4,744.58 4,743.53 4,744.58 10.1K
10:52 4,744.44 4,745.00 4,744.21 4,745.00 7.8K
10:53 4,745.30 4,746.52 4,745.25 4,746.52 14.7K
10:54 4,746.03 4,747.03 4,746.03 4,747.03 12.5K
10:55 4,746.43 4,746.91 4,746.43 4,746.91 11.2K
10:56 4,746.96 4,747.95 4,746.96 4,747.20 25.6K
10:57 4,747.42 4,747.80 4,747.25 4,747.80 11.6K
10:58 4,747.60 4,748.19 4,747.35 4,748.19 18.2K
10:59 4,748.34 4,748.96 4,748.34 4,748.57 16.1K
11:00 4,748.34 4,748.40 4,748.09 4,748.40 26.6K
11:01 4,748.73 4,749.91 4,748.73 4,749.82 26.4K
11:02 4,749.52 4,750.77 4,749.52 4,750.77 9.6K
11:03 4,750.00 4,750.01 4,749.22 4,750.01 20.3K
11:04 4,750.06 4,750.07 4,749.69 4,749.69 93.4K
11:05 4,749.55 4,749.55 4,748.60 4,749.08 39.6K
11:06 4,750.21 4,750.29 4,749.78 4,749.78 10.8K
11:07 4,748.94 4,749.58 4,748.94 4,749.58 5.3K
11:08 4,749.00 4,749.93 4,748.36 4,749.93 21.8K
11:09 4,750.54 4,751.22 4,750.54 4,750.78 14.7K
11:10 4,750.25 4,750.25 4,749.72 4,749.80 15.0K
11:11 4,749.78 4,750.36 4,749.78 4,749.85 8.5K
11:12 4,749.96 4,749.96 4,749.05 4,749.05 15.5K
11:13 4,749.25 4,749.42 4,749.13 4,749.13 8.5K
11:14 4,749.11 4,749.17 4,748.37 4,748.37 20.3K
11:15 4,748.28 4,748.46 4,747.86 4,747.86 12.7K
11:16 4,747.70 4,748.72 4,747.70 4,748.72 22.2K
11:17 4,749.57 4,750.29 4,749.57 4,750.29 20.3K
11:18 4,750.25 4,750.25 4,749.17 4,749.17 32.2K
11:19 4,749.06 4,749.33 4,748.78 4,748.91 27.9K
11:20 4,748.89 4,749.83 4,748.50 4,748.50 22.3K
11:21 4,747.94 4,747.94 4,747.52 4,747.52 8.7K
11:22 4,748.20 4,748.83 4,748.15 4,748.82 31.1K
11:23 4,749.10 4,749.10 4,748.14 4,748.14 13.4K
11:24 4,747.30 4,748.52 4,747.30 4,748.52 25.4K
11:25 4,748.48 4,749.57 4,748.48 4,749.57 19.6K
11:26 4,749.85 4,753.17 4,749.85 4,753.17 33.1K
11:27 4,753.06 4,753.06 4,751.53 4,751.53 14.0K
11:28 4,751.27 4,751.27 4,750.26 4,751.10 28.4K
11:29 4,751.15 4,751.79 4,751.02 4,751.43 9.0K
11:30 4,752.07 4,752.07 4,749.98 4,749.98 22.6K
11:31 4,749.54 4,751.16 4,749.54 4,751.16 13.1K
11:32 4,751.80 4,753.05 4,751.80 4,752.49 14.9K
11:33 4,752.26 4,752.30 4,752.01 4,752.30 6.9K
11:34 4,752.51 4,752.80 4,752.51 4,752.80 23.8K
11:35 4,753.05 4,753.05 4,751.94 4,752.21 13.6K
11:36 4,752.02 4,752.25 4,752.02 4,752.25 3.8K
11:37 4,751.58 4,752.78 4,751.58 4,752.78 11.5K
11:38 4,752.39 4,752.58 4,752.23 4,752.58 9.4K
11:39 4,751.98 4,751.98 4,751.32 4,751.32 13.7K
11:40 4,751.50 4,751.83 4,751.40 4,751.40 26.0K
11:41 4,751.63 4,752.42 4,751.39 4,752.42 18.7K
11:42 4,752.35 4,752.35 4,750.97 4,750.97 14.1K
11:43 4,751.09 4,753.25 4,751.09 4,753.25 48.7K
11:44 4,753.66 4,753.94 4,753.49 4,753.94 10.0K
11:45 4,754.17 4,754.91 4,754.17 4,754.56 19.1K
11:46 4,754.17 4,754.17 4,752.41 4,752.41 30.7K
11:47 4,752.58 4,752.58 4,750.85 4,750.85 8.4K
11:48 4,750.97 4,751.34 4,750.41 4,750.41 9.0K
11:49 4,750.02 4,750.36 4,750.02 4,750.35 6.3K
11:50 4,750.74 4,751.48 4,750.74 4,751.42 7.7K
11:51 4,751.53 4,751.53 4,750.27 4,750.27 4.6K
11:52 4,749.79 4,749.79 4,749.13 4,749.31 14.9K
11:53 4,749.09 4,749.09 4,748.92 4,749.04 12.5K
11:54 4,749.09 4,749.88 4,749.09 4,749.88 12.8K
11:55 4,749.98 4,750.59 4,749.98 4,750.59 13.0K
11:56 4,750.67 4,750.67 4,750.21 4,750.21 7.2K
11:57 4,750.14 4,750.14 4,749.22 4,749.22 9.7K
11:58 4,749.33 4,749.37 4,749.18 4,749.18 13.4K
11:59 4,749.22 4,749.22 4,747.62 4,747.62 6.8K
12:00 4,747.50 4,748.89 4,747.50 4,748.89 17.8K
12:01 4,748.72 4,749.08 4,748.72 4,749.08 15.4K
12:02 4,750.74 4,751.77 4,750.45 4,751.77 22.6K
12:03 4,751.77 4,752.72 4,751.77 4,752.72 34.3K
12:04 4,752.83 4,752.83 4,752.04 4,752.04 10.0K
12:05 4,751.58 4,752.38 4,751.58 4,752.38 26.1K
12:06 4,752.44 4,752.75 4,752.08 4,752.75 15.3K
12:07 4,753.05 4,753.05 4,752.83 4,752.89 9.3K
12:08 4,752.85 4,753.82 4,752.39 4,753.82 8.6K
12:09 4,754.37 4,754.98 4,754.37 4,754.87 13.6K
12:10 4,754.69 4,755.48 4,754.69 4,755.48 11.8K
12:11 4,755.27 4,756.06 4,755.27 4,756.06 8.0K
12:12 4,755.81 4,755.81 4,755.69 4,755.69 3.8K
12:13 4,755.88 4,755.88 4,754.85 4,754.85 17.3K
12:14 4,755.42 4,755.67 4,755.42 4,755.44 23.1K
12:15 4,755.47 4,755.60 4,755.33 4,755.36 8.9K
12:16 4,755.36 4,755.47 4,754.18 4,754.18 14.5K
12:17 4,754.14 4,755.11 4,754.14 4,755.11 6.7K
12:18 4,754.88 4,755.72 4,754.88 4,755.53 16.8K
12:19 4,755.36 4,755.45 4,755.18 4,755.18 6.9K
12:20 4,754.05 4,754.05 4,752.82 4,752.82 20.0K
12:21 4,752.82 4,753.05 4,752.82 4,753.05 1.9K
12:22 4,752.75 4,752.83 4,752.75 4,752.83 13.4K
12:23 4,752.75 4,752.75 4,752.34 4,752.34 3.6K
12:24 4,751.93 4,752.15 4,751.93 4,752.11 3.8K
12:25 4,752.30 4,752.30 4,750.83 4,750.83 14.7K
12:26 4,750.72 4,751.73 4,750.72 4,751.73 7.3K
12:27 4,751.60 4,751.60 4,750.64 4,750.64 6.5K
12:28 4,750.43 4,750.43 4,750.09 4,750.09 7.3K
12:29 4,749.98 4,749.98 4,749.64 4,749.64 11.8K
12:30 4,749.52 4,749.65 4,749.52 4,749.63 4.0K
12:31 4,749.49 4,749.49 4,747.64 4,747.67 16.3K
12:32 4,747.83 4,748.73 4,747.38 4,748.73 16.4K
12:33 4,749.61 4,749.61 4,749.43 4,749.48 3.6K
12:34 4,749.74 4,749.74 4,749.43 4,749.48 4.5K
12:35 4,749.59 4,749.59 4,749.12 4,749.58 5.9K
12:36 4,749.37 4,749.37 4,748.29 4,748.29 11.7K
12:37 4,748.10 4,748.10 4,748.07 4,748.07 8.4K
12:38 4,747.51 4,747.51 4,747.18 4,747.18 5.3K
12:39 4,746.85 4,746.85 4,746.55 4,746.55 5.2K
12:40 4,745.48 4,745.48 4,744.63 4,744.71 26.8K
12:41 4,746.79 4,746.79 4,746.10 4,746.11 40.7K
12:42 4,745.99 4,746.23 4,745.99 4,746.23 4.2K
12:43 4,746.65 4,746.98 4,746.56 4,746.98 4.6K
12:44 4,746.83 4,746.98 4,746.15 4,746.15 5.8K
12:45 4,746.36 4,746.36 4,745.40 4,745.72 16.4K
12:46 4,745.64 4,746.19 4,745.64 4,745.73 5.3K
12:47 4,746.06 4,746.06 4,745.95 4,745.95 9.4K
12:48 4,745.98 4,746.85 4,745.98 4,746.85 9.2K
12:49 4,747.16 4,747.71 4,747.16 4,747.32 6.2K
12:50 4,746.93 4,747.36 4,746.92 4,747.36 6.2K
12:51 4,747.19 4,747.19 4,746.81 4,746.81 4.5K
12:52 4,745.86 4,745.87 4,745.80 4,745.87 12.2K
12:53 4,745.89 4,746.66 4,745.89 4,746.66 7.8K
12:54 4,746.54 4,746.54 4,746.51 4,746.51 3.7K
12:55 4,746.52 4,747.98 4,746.52 4,747.98 14.2K
12:56 4,747.57 4,748.21 4,747.57 4,748.21 13.7K
12:57 4,748.42 4,748.42 4,747.49 4,747.49 6.3K
12:58 4,747.40 4,748.42 4,747.40 4,748.42 8.2K
12:59 4,749.00 4,749.00 4,748.89 4,748.93 20.9K
13:00 4,749.03 4,749.21 4,748.63 4,749.21 16.7K
13:01 4,750.09 4,750.09 4,749.94 4,749.94 5.8K
13:02 4,749.94 4,749.94 4,748.31 4,748.31 9.2K
13:03 4,747.20 4,747.20 4,746.65 4,746.65 8.2K
13:04 4,746.79 4,746.79 4,746.57 4,746.57 5.5K
13:05 4,746.45 4,747.28 4,746.39 4,746.43 35.5K
13:06 4,746.42 4,746.69 4,746.42 4,746.69 4.9K
13:07 4,746.58 4,747.23 4,746.58 4,747.23 5.2K
13:08 4,747.05 4,747.08 4,746.96 4,746.96 6.3K
13:09 4,747.16 4,747.40 4,747.16 4,747.38 6.6K
13:10 4,747.62 4,748.06 4,747.62 4,747.92 11.9K
13:11 4,747.91 4,748.02 4,747.37 4,747.37 8.2K
13:12 4,747.41 4,747.41 4,747.23 4,747.26 6.3K
13:13 4,747.63 4,747.94 4,747.63 4,747.82 6.2K
13:14 4,747.88 4,747.88 4,747.45 4,747.55 3.6K
13:15 4,747.29 4,747.29 4,746.25 4,746.43 19.4K
13:16 4,746.36 4,746.36 4,746.14 4,746.31 5.0K
13:17 4,745.83 4,746.44 4,745.83 4,746.44 9.5K
13:18 4,746.66 4,747.46 4,746.66 4,747.39 8.4K
13:19 4,747.35 4,747.38 4,747.35 4,747.38 3.3K
13:20 4,747.22 4,747.33 4,746.60 4,746.60 10.6K
13:21 4,746.60 4,746.60 4,745.97 4,745.97 4.6K
13:22 4,745.65 4,745.67 4,745.58 4,745.58 4.5K
13:23 4,745.58 4,746.80 4,745.58 4,746.54 6.2K
13:24 4,746.52 4,746.52 4,746.24 4,746.25 3.3K
13:25 4,746.25 4,746.58 4,746.25 4,746.58 5.5K
13:26 4,746.00 4,746.00 4,745.28 4,745.54 23.9K
13:27 4,745.43 4,745.81 4,745.43 4,745.50 9.7K
13:28 4,745.46 4,745.91 4,745.41 4,745.91 25.9K
13:29 4,745.20 4,745.20 4,743.84 4,743.84 41.8K
13:30 4,743.92 4,744.35 4,743.92 4,744.11 49.7K
13:31 4,744.69 4,745.46 4,744.69 4,745.24 34.7K
13:32 4,746.07 4,746.22 4,745.62 4,745.62 7.3K
13:33 4,745.60 4,745.60 4,745.00 4,745.00 3.6K
13:34 4,744.67 4,744.67 4,743.88 4,743.88 8.7K
13:35 4,743.62 4,743.62 4,742.93 4,742.94 17.9K
13:36 4,743.15 4,743.15 4,742.69 4,742.69 30.4K
13:37 4,743.13 4,743.13 4,742.72 4,742.89 12.1K
13:38 4,743.11 4,743.11 4,742.07 4,742.70 9.6K
13:39 4,742.87 4,742.87 4,742.44 4,742.55 8.2K
13:40 4,742.83 4,743.67 4,742.78 4,743.67 13.1K
13:41 4,743.67 4,743.67 4,743.39 4,743.56 6.0K
13:42 4,743.42 4,743.59 4,743.42 4,743.59 5.9K
13:43 4,743.67 4,743.93 4,743.67 4,743.93 3.2K
13:44 4,743.73 4,743.77 4,743.49 4,743.65 9.4K
13:45 4,743.35 4,743.75 4,743.19 4,743.75 9.1K
13:46 4,743.78 4,744.19 4,743.67 4,744.15 7.2K
13:47 4,743.59 4,744.29 4,743.59 4,744.23 9.3K
13:48 4,744.27 4,744.27 4,743.94 4,743.94 8.9K
13:49 4,744.16 4,744.20 4,744.03 4,744.03 9.6K
13:50 4,744.49 4,744.49 4,744.17 4,744.30 9.7K
13:51 4,744.38 4,744.39 4,743.77 4,743.77 5.7K
13:52 4,743.65 4,743.75 4,743.56 4,743.75 4.4K
13:53 4,743.60 4,744.05 4,743.60 4,744.05 8.0K
13:54 4,744.24 4,745.59 4,743.77 4,745.59 21.3K
13:55 4,745.04 4,745.08 4,745.04 4,745.08 6.0K
13:56 4,745.47 4,746.38 4,745.46 4,746.38 11.2K
13:57 4,746.74 4,747.05 4,746.74 4,746.92 9.8K
13:58 4,747.72 4,747.72 4,746.11 4,746.11 14.1K
13:59 4,745.93 4,745.93 4,744.29 4,744.29 28.9K
14:00 4,743.69 4,743.69 4,743.01 4,743.01 32.9K
14:01 4,742.91 4,743.22 4,742.91 4,743.22 18.4K
14:02 4,743.33 4,744.00 4,743.33 4,744.00 6.9K
14:03 4,744.00 4,744.09 4,743.74 4,743.97 6.4K
14:04 4,744.08 4,745.20 4,744.08 4,745.20 11.9K
14:05 4,745.28 4,745.28 4,744.99 4,744.99 5.4K
14:06 4,745.36 4,745.57 4,745.36 4,745.57 6.4K
14:07 4,745.58 4,745.60 4,745.42 4,745.42 11.6K
14:08 4,745.50 4,747.21 4,745.50 4,747.21 8.6K
14:09 4,746.99 4,747.39 4,746.54 4,746.54 12.1K
14:10 4,746.18 4,746.18 4,745.67 4,745.67 8.8K
14:11 4,745.63 4,745.63 4,743.70 4,743.70 5.5K
14:12 4,743.41 4,743.41 4,741.70 4,741.70 10.6K
14:13 4,741.26 4,741.26 4,740.78 4,741.19 35.6K
14:14 4,741.19 4,741.19 4,740.01 4,740.01 9.9K
14:15 4,742.76 4,742.76 4,741.37 4,741.37 46.8K
14:16 4,741.48 4,741.48 4,739.90 4,739.90 10.4K
14:17 4,739.29 4,739.64 4,739.29 4,739.40 34.2K
14:18 4,739.88 4,740.84 4,739.88 4,740.84 14.1K
14:19 4,740.66 4,740.66 4,740.26 4,740.30 7.8K
14:20 4,739.71 4,739.71 4,739.18 4,739.18 6.7K
14:21 4,739.18 4,739.18 4,738.18 4,738.18 8.5K
14:22 4,737.64 4,737.64 4,735.05 4,735.05 40.9K
14:23 4,735.74 4,737.47 4,735.74 4,737.47 41.7K
14:24 4,737.31 4,737.66 4,737.31 4,737.42 10.2K
14:25 4,737.41 4,737.53 4,737.19 4,737.53 11.9K
14:26 4,737.50 4,737.93 4,737.45 4,737.45 7.6K
14:27 4,737.81 4,737.84 4,737.38 4,737.38 8.8K
14:28 4,737.38 4,737.38 4,736.80 4,737.00 11.9K
14:29 4,736.82 4,736.91 4,736.49 4,736.84 13.6K
14:30 4,736.39 4,736.39 4,736.15 4,736.37 5.2K
14:31 4,736.11 4,736.11 4,734.94 4,734.94 37.9K
14:32 4,734.76 4,734.76 4,734.27 4,734.28 8.0K
14:33 4,734.37 4,734.90 4,734.37 4,734.86 23.5K
14:34 4,734.81 4,735.78 4,734.81 4,735.78 17.4K
14:35 4,735.80 4,735.80 4,734.94 4,734.94 10.2K
14:36 4,735.13 4,735.13 4,734.31 4,734.78 15.4K
14:37 4,734.82 4,735.57 4,734.82 4,735.57 12.5K
14:38 4,736.41 4,736.89 4,736.12 4,736.89 27.4K
14:39 4,737.73 4,738.56 4,737.73 4,738.56 25.3K
14:40 4,738.25 4,738.25 4,737.12 4,737.12 18.4K
14:41 4,737.02 4,737.31 4,736.80 4,737.31 24.6K
14:42 4,737.50 4,738.27 4,737.50 4,738.08 8.7K
14:43 4,737.73 4,737.73 4,736.42 4,736.99 18.0K
14:44 4,737.04 4,737.96 4,737.04 4,737.96 12.5K
14:45 4,738.24 4,738.80 4,738.22 4,738.78 9.0K
14:46 4,739.22 4,739.49 4,739.20 4,739.49 7.6K
14:47 4,739.35 4,739.39 4,739.08 4,739.08 7.2K
14:48 4,739.19 4,739.21 4,738.85 4,738.85 12.5K
14:49 4,738.95 4,738.95 4,737.85 4,737.85 6.3K
14:50 4,738.64 4,738.64 4,738.24 4,738.56 10.6K
14:51 4,738.87 4,738.87 4,738.30 4,738.30 6.7K
14:52 4,738.18 4,738.18 4,737.58 4,737.91 8.4K
14:53 4,738.19 4,738.66 4,738.19 4,738.61 9.4K
14:54 4,738.45 4,738.45 4,738.21 4,738.21 9.9K
14:55 4,738.07 4,738.07 4,737.67 4,737.67 11.2K
14:56 4,735.47 4,736.37 4,735.47 4,736.37 51.7K
14:57 4,736.51 4,736.80 4,735.98 4,735.98 10.4K
14:58 4,736.38 4,736.44 4,736.11 4,736.11 3.1K
14:59 4,736.32 4,737.47 4,736.32 4,737.47 13.4K
15:00 4,737.60 4,738.83 4,737.60 4,738.83 10.2K
15:01 4,738.92 4,738.92 4,738.05 4,738.05 13.4K
15:02 4,738.27 4,738.27 4,737.82 4,737.82 5.6K
15:03 4,738.06 4,738.72 4,738.06 4,738.08 12.1K
15:04 4,738.16 4,738.16 4,737.53 4,737.75 11.2K
15:05 4,738.02 4,738.39 4,738.02 4,738.39 15.6K
15:06 4,738.29 4,738.79 4,738.29 4,738.63 19.2K
15:07 4,738.45 4,739.21 4,738.45 4,738.84 14.9K
15:08 4,739.41 4,740.63 4,739.41 4,740.48 19.4K
15:09 4,740.53 4,740.67 4,740.11 4,740.11 20.4K
15:10 4,740.38 4,740.38 4,739.51 4,739.51 33.8K
15:11 4,739.42 4,740.04 4,739.42 4,740.01 25.7K
15:12 4,740.26 4,740.64 4,739.76 4,740.18 11.0K
15:13 4,740.22 4,741.10 4,740.07 4,741.10 29.0K
15:14 4,741.08 4,741.33 4,740.89 4,740.89 28.1K
15:15 4,740.30 4,742.51 4,740.30 4,742.51 25.7K
15:16 4,741.67 4,741.90 4,741.15 4,741.58 45.4K
15:17 4,741.59 4,741.82 4,741.53 4,741.82 17.2K
15:18 4,742.04 4,742.81 4,742.04 4,742.81 26.1K
15:19 4,741.63 4,741.82 4,741.33 4,741.33 42.5K
15:20 4,741.21 4,743.34 4,741.21 4,743.34 22.7K
15:21 4,743.98 4,743.98 4,743.15 4,743.15 25.1K
15:22 4,743.10 4,743.11 4,743.05 4,743.11 11.9K
15:23 4,743.45 4,743.78 4,743.45 4,743.66 20.9K
15:24 4,743.51 4,743.62 4,743.51 4,743.58 15.8K
15:25 4,743.53 4,744.10 4,743.53 4,744.10 17.5K
15:26 4,744.17 4,744.17 4,743.19 4,743.19 21.3K
15:27 4,743.46 4,743.59 4,743.46 4,743.59 13.9K
15:28 4,743.56 4,743.56 4,742.90 4,742.97 20.1K
15:29 4,742.76 4,743.54 4,742.47 4,743.54 17.9K
15:30 4,743.50 4,744.49 4,743.50 4,744.44 39.9K
15:31 4,744.37 4,744.37 4,743.92 4,744.25 17.3K
15:32 4,744.21 4,744.21 4,743.66 4,743.66 24.1K
15:33 4,743.52 4,744.58 4,743.52 4,744.47 16.1K
15:34 4,743.13 4,743.79 4,743.13 4,743.79 44.7K
15:35 4,744.23 4,744.23 4,743.14 4,743.40 25.6K
15:36 4,743.29 4,744.24 4,743.27 4,744.24 19.8K
15:37 4,743.93 4,744.15 4,743.93 4,743.93 16.3K
15:38 4,743.88 4,744.16 4,743.63 4,744.16 46.9K
15:39 4,743.73 4,743.79 4,743.68 4,743.68 11.0K
15:40 4,743.34 4,743.34 4,742.27 4,742.27 28.9K
15:41 4,742.94 4,743.53 4,742.94 4,743.17 21.4K
15:42 4,742.75 4,743.16 4,742.75 4,743.05 28.8K
15:43 4,742.72 4,742.72 4,740.75 4,740.75 29.7K
15:44 4,740.53 4,740.80 4,740.30 4,740.80 29.3K
15:45 4,741.11 4,741.91 4,741.11 4,741.84 16.4K
15:46 4,742.33 4,742.70 4,742.33 4,742.57 15.9K
15:47 4,742.58 4,742.58 4,742.29 4,742.51 33.1K
15:48 4,741.90 4,742.43 4,741.67 4,741.71 52.6K
15:49 4,741.61 4,742.11 4,741.61 4,742.11 45.6K
15:50 4,742.45 4,743.55 4,742.36 4,743.55 196.4K
15:51 4,743.02 4,743.68 4,743.02 4,743.61 78.8K
15:52 4,742.73 4,744.38 4,742.73 4,744.07 78.5K
15:53 4,744.58 4,744.58 4,743.55 4,743.61 76.9K
15:54 4,744.01 4,744.29 4,744.01 4,744.29 74.6K
15:55 4,743.70 4,744.45 4,743.04 4,743.04 150.8K
15:56 4,742.01 4,742.01 4,741.07 4,741.57 173.2K
15:57 4,741.54 4,742.94 4,741.54 4,742.89 99.8K
15:58 4,743.17 4,743.17 4,741.94 4,741.94 156.4K
15:59 4,742.26 4,742.80 4,741.43 4,741.43 223.5K
16:00 4,740.02 4,740.02 4,740.02 4,740.02 14,908.9K
16:01 4,740.02 4,740.02 4,740.02 4,740.02 2.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし