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 4,701.21 4,710.17 4,701.21 4,708.08 1,246.3K
09:31 4,706.52 4,712.47 4,706.52 4,712.47 48.5K
09:32 4,715.13 4,721.24 4,715.13 4,721.19 40.3K
09:33 4,719.46 4,722.07 4,719.46 4,720.23 42.8K
09:34 4,720.04 4,720.04 4,718.59 4,719.27 891.6K
09:35 4,717.33 4,722.20 4,717.33 4,722.20 23.8K
09:36 4,719.86 4,723.07 4,717.88 4,717.88 29.7K
09:37 4,718.06 4,718.06 4,714.56 4,716.64 19.6K
09:38 4,718.33 4,718.33 4,715.66 4,715.66 22.1K
09:39 4,716.21 4,716.21 4,714.21 4,714.21 16.0K
09:40 4,714.69 4,715.43 4,712.86 4,712.86 37.7K
09:41 4,711.55 4,711.55 4,708.05 4,708.61 35.3K
09:42 4,708.42 4,709.22 4,706.94 4,706.94 24.2K
09:43 4,705.99 4,709.65 4,705.70 4,709.62 49.3K
09:44 4,708.92 4,711.29 4,708.92 4,711.29 41.2K
09:45 4,709.36 4,710.95 4,709.36 4,710.95 59.3K
09:46 4,714.90 4,714.90 4,713.84 4,714.23 52.9K
09:47 4,715.96 4,716.05 4,715.79 4,716.05 18.5K
09:48 4,715.97 4,716.33 4,713.67 4,713.67 29.4K
09:49 4,714.05 4,715.20 4,714.05 4,714.85 18.1K
09:50 4,716.51 4,718.44 4,716.39 4,716.39 41.3K
09:51 4,716.56 4,716.56 4,714.84 4,714.84 17.5K
09:52 4,714.96 4,716.68 4,714.96 4,716.68 18.6K
09:53 4,715.74 4,718.20 4,715.74 4,718.20 14.1K
09:54 4,719.61 4,719.84 4,718.73 4,719.84 23.6K
09:55 4,719.90 4,719.90 4,719.28 4,719.82 25.0K
09:56 4,720.72 4,722.28 4,720.72 4,722.28 16.1K
09:57 4,721.96 4,723.94 4,721.88 4,723.94 41.9K
09:58 4,723.08 4,723.45 4,723.08 4,723.45 11.3K
09:59 4,724.09 4,724.49 4,723.53 4,724.33 18.1K
10:00 4,724.27 4,724.27 4,721.14 4,721.46 19.4K
10:01 4,722.17 4,722.17 4,720.18 4,720.18 26.9K
10:02 4,720.34 4,721.93 4,719.32 4,721.93 25.4K
10:03 4,720.74 4,720.74 4,719.40 4,720.49 21.3K
10:04 4,719.52 4,721.24 4,719.52 4,721.24 27.7K
10:05 4,720.86 4,720.86 4,718.88 4,719.54 19.4K
10:06 4,719.60 4,722.53 4,719.60 4,722.53 33.1K
10:07 4,722.17 4,722.17 4,718.94 4,718.94 14.4K
10:08 4,718.76 4,718.76 4,718.64 4,718.64 9.6K
10:09 4,718.63 4,719.36 4,718.63 4,719.00 17.2K
10:10 4,718.22 4,718.22 4,717.47 4,717.47 18.6K
10:11 4,716.58 4,718.93 4,716.39 4,718.56 22.8K
10:12 4,718.70 4,718.72 4,717.36 4,718.72 13.5K
10:13 4,719.18 4,719.55 4,718.74 4,719.55 13.1K
10:14 4,719.79 4,719.79 4,718.01 4,718.01 16.5K
10:15 4,719.31 4,719.59 4,719.06 4,719.30 11.9K
10:16 4,719.49 4,719.49 4,718.71 4,718.71 15.8K
10:17 4,718.79 4,721.16 4,718.79 4,721.16 18.7K
10:18 4,721.89 4,724.33 4,721.89 4,723.24 20.8K
10:19 4,724.32 4,724.32 4,722.71 4,722.71 19.4K
10:20 4,721.73 4,721.73 4,719.33 4,719.33 18.9K
10:21 4,718.99 4,718.99 4,718.19 4,718.38 29.4K
10:22 4,718.68 4,718.68 4,716.37 4,716.37 18.0K
10:23 4,716.94 4,720.12 4,716.94 4,720.12 19.8K
10:24 4,720.59 4,720.73 4,719.51 4,719.51 17.6K
10:25 4,719.06 4,719.06 4,716.50 4,716.50 25.4K
10:26 4,716.95 4,716.95 4,715.74 4,716.74 25.0K
10:27 4,717.87 4,717.92 4,717.51 4,717.81 10.4K
10:28 4,717.29 4,717.29 4,716.67 4,717.06 12.1K
10:29 4,717.12 4,718.24 4,716.74 4,716.74 13.2K
10:30 4,716.28 4,718.49 4,716.28 4,718.49 19.8K
10:31 4,718.98 4,718.98 4,716.63 4,718.37 11.9K
10:32 4,718.85 4,719.14 4,718.46 4,718.46 16.1K
10:33 4,717.59 4,717.59 4,716.31 4,716.49 15.2K
10:34 4,715.38 4,715.79 4,714.28 4,715.79 21.1K
10:35 4,716.23 4,716.23 4,715.10 4,715.38 10.9K
10:36 4,715.16 4,715.16 4,713.86 4,714.44 22.0K
10:37 4,713.17 4,713.24 4,711.76 4,712.56 30.7K
10:38 4,711.79 4,713.55 4,711.79 4,713.55 23.4K
10:39 4,714.39 4,714.78 4,713.74 4,713.98 8.8K
10:40 4,713.46 4,713.64 4,713.46 4,713.48 12.2K
10:41 4,711.83 4,711.83 4,710.67 4,710.67 15.1K
10:42 4,710.51 4,710.73 4,709.54 4,709.54 33.0K
10:43 4,709.46 4,709.92 4,709.46 4,709.92 8.0K
10:44 4,709.99 4,710.83 4,709.99 4,710.83 21.3K
10:45 4,710.89 4,711.92 4,710.84 4,711.92 10.7K
10:46 4,712.10 4,712.82 4,712.10 4,712.51 6.9K
10:47 4,712.23 4,712.71 4,712.11 4,712.71 8.6K
10:48 4,713.11 4,713.94 4,713.11 4,713.86 13.2K
10:49 4,714.05 4,714.05 4,711.93 4,711.93 18.7K
10:50 4,711.73 4,711.73 4,710.31 4,710.31 20.7K
10:51 4,710.11 4,710.11 4,709.12 4,709.12 19.7K
10:52 4,709.19 4,711.76 4,709.19 4,710.05 67.3K
10:53 4,709.33 4,709.33 4,708.76 4,708.76 12.7K
10:54 4,708.19 4,708.44 4,708.19 4,708.44 20.2K
10:55 4,709.03 4,709.03 4,708.07 4,708.12 13.4K
10:56 4,707.79 4,707.79 4,707.32 4,707.37 27.1K
10:57 4,708.00 4,708.64 4,707.86 4,707.86 22.9K
10:58 4,707.76 4,707.76 4,707.38 4,707.70 11.4K
10:59 4,708.95 4,709.73 4,708.95 4,709.73 27.5K
11:00 4,709.50 4,710.09 4,709.50 4,709.64 18.6K
11:01 4,710.14 4,711.80 4,710.14 4,711.80 29.8K
11:02 4,712.10 4,712.10 4,710.69 4,711.14 20.8K
11:03 4,711.55 4,712.77 4,711.55 4,712.77 9.9K
11:04 4,712.62 4,713.82 4,712.62 4,713.74 10.5K
11:05 4,713.17 4,713.75 4,713.17 4,713.41 8.8K
11:06 4,714.28 4,714.49 4,713.74 4,713.86 13.0K
11:07 4,713.96 4,715.95 4,713.96 4,715.41 13.7K
11:08 4,715.17 4,716.45 4,715.17 4,716.45 10.7K
11:09 4,716.10 4,716.10 4,715.85 4,715.85 10.8K
11:10 4,716.64 4,717.00 4,716.47 4,717.00 19.9K
11:11 4,717.25 4,718.47 4,717.18 4,717.27 23.5K
11:12 4,716.35 4,716.62 4,715.65 4,715.65 16.1K
11:13 4,715.56 4,716.47 4,715.56 4,716.18 7.6K
11:14 4,715.48 4,715.48 4,714.45 4,714.64 20.8K
11:15 4,714.72 4,715.12 4,714.40 4,714.40 13.4K
11:16 4,714.59 4,714.74 4,713.96 4,713.96 8.4K
11:17 4,713.83 4,713.83 4,713.75 4,713.75 8.5K
11:18 4,713.39 4,713.44 4,712.91 4,712.91 14.1K
11:19 4,712.63 4,713.06 4,712.40 4,712.40 12.4K
11:20 4,713.29 4,713.29 4,712.42 4,712.42 24.8K
11:21 4,712.71 4,712.71 4,711.11 4,711.11 14.9K
11:22 4,711.25 4,711.49 4,711.16 4,711.41 19.2K
11:23 4,710.92 4,710.92 4,709.98 4,710.03 19.1K
11:24 4,709.26 4,710.12 4,709.26 4,710.12 15.4K
11:25 4,709.99 4,709.99 4,709.79 4,709.79 5.8K
11:26 4,709.89 4,710.72 4,709.89 4,709.95 30.6K
11:27 4,710.01 4,710.42 4,709.67 4,710.42 35.2K
11:28 4,710.23 4,710.23 4,708.96 4,708.96 16.3K
11:29 4,708.90 4,709.14 4,708.34 4,709.10 33.1K
11:30 4,709.31 4,709.31 4,708.34 4,708.37 26.7K
11:31 4,708.37 4,710.94 4,708.37 4,710.94 26.9K
11:32 4,710.78 4,710.78 4,709.68 4,710.12 13.3K
11:33 4,710.74 4,710.74 4,709.82 4,709.82 11.3K
11:34 4,709.71 4,710.27 4,709.67 4,710.27 23.5K
11:35 4,710.55 4,710.55 4,709.76 4,709.98 10.7K
11:36 4,710.05 4,710.86 4,709.58 4,710.86 12.3K
11:37 4,710.95 4,712.32 4,710.95 4,712.32 7.4K
11:38 4,712.81 4,712.81 4,712.38 4,712.38 25.1K
11:39 4,712.56 4,712.56 4,712.25 4,712.25 13.7K
11:40 4,712.40 4,712.40 4,711.00 4,711.46 16.0K
11:41 4,711.53 4,711.53 4,711.18 4,711.18 44.1K
11:42 4,710.77 4,710.77 4,709.73 4,709.73 10.4K
11:43 4,709.66 4,710.23 4,709.66 4,709.88 14.4K
11:44 4,709.77 4,710.85 4,709.77 4,710.85 14.8K
11:45 4,711.14 4,711.67 4,710.79 4,711.67 16.4K
11:46 4,711.69 4,711.97 4,711.69 4,711.88 9.4K
11:47 4,711.04 4,711.36 4,711.04 4,711.18 11.4K
11:48 4,711.51 4,711.51 4,711.13 4,711.26 12.6K
11:49 4,712.70 4,713.65 4,712.70 4,713.65 13.8K
11:50 4,713.69 4,713.92 4,713.69 4,713.92 5.7K
11:51 4,714.56 4,715.71 4,714.56 4,715.37 7.8K
11:52 4,715.72 4,716.46 4,715.72 4,716.22 7.4K
11:53 4,716.63 4,716.63 4,715.83 4,716.22 16.2K
11:54 4,716.36 4,716.36 4,715.74 4,715.95 11.0K
11:55 4,716.19 4,716.47 4,716.14 4,716.14 9.5K
11:56 4,716.14 4,716.98 4,716.12 4,716.98 9.8K
11:57 4,717.71 4,717.71 4,717.10 4,717.68 20.2K
11:58 4,718.11 4,718.11 4,717.38 4,717.38 15.5K
11:59 4,716.85 4,716.86 4,716.42 4,716.86 9.8K
12:00 4,717.53 4,718.14 4,717.25 4,717.25 13.1K
12:01 4,716.88 4,717.61 4,716.88 4,717.61 12.6K
12:02 4,717.18 4,717.18 4,715.69 4,715.69 9.4K
12:03 4,716.55 4,716.55 4,715.29 4,715.29 9.1K
12:04 4,714.93 4,715.02 4,713.90 4,713.90 9.4K
12:05 4,713.90 4,713.97 4,713.71 4,713.87 8.2K
12:06 4,713.77 4,714.00 4,713.63 4,713.63 10.7K
12:07 4,712.67 4,713.52 4,712.67 4,713.21 8.7K
12:08 4,713.64 4,713.64 4,712.44 4,712.44 10.9K
12:09 4,711.96 4,712.04 4,711.49 4,711.57 8.8K
12:10 4,711.41 4,711.84 4,711.41 4,711.57 15.6K
12:11 4,710.77 4,710.77 4,710.20 4,710.70 10.7K
12:12 4,710.36 4,710.88 4,710.36 4,710.88 8.2K
12:13 4,710.97 4,711.65 4,710.97 4,711.65 17.2K
12:14 4,711.53 4,711.53 4,710.64 4,711.07 17.4K
12:15 4,710.76 4,710.76 4,710.15 4,710.51 9.3K
12:16 4,710.81 4,711.45 4,710.81 4,711.45 12.7K
12:17 4,711.45 4,711.45 4,710.05 4,710.05 9.0K
12:18 4,711.80 4,712.12 4,711.80 4,711.88 41.7K
12:19 4,711.55 4,711.55 4,710.16 4,710.16 11.8K
12:20 4,709.95 4,710.30 4,709.95 4,710.30 20.0K
12:21 4,710.30 4,711.09 4,710.30 4,710.93 7.0K
12:22 4,710.92 4,711.42 4,710.76 4,711.42 11.3K
12:23 4,711.15 4,711.63 4,710.69 4,710.81 17.8K
12:24 4,710.47 4,710.47 4,709.81 4,709.81 12.8K
12:25 4,709.84 4,710.69 4,709.61 4,710.69 40.5K
12:26 4,710.17 4,710.17 4,709.44 4,709.44 7.8K
12:27 4,709.17 4,709.69 4,709.17 4,709.69 31.7K
12:28 4,709.43 4,709.43 4,709.07 4,709.21 16.8K
12:29 4,709.13 4,709.13 4,708.94 4,708.94 9.8K
12:30 4,708.87 4,710.30 4,708.78 4,710.30 16.9K
12:31 4,710.26 4,710.50 4,710.01 4,710.01 7.7K
12:32 4,710.34 4,711.45 4,710.13 4,711.45 28.5K
12:33 4,711.21 4,711.21 4,711.04 4,711.17 3.3K
12:34 4,711.32 4,711.32 4,710.53 4,710.55 10.0K
12:35 4,711.13 4,711.13 4,710.45 4,710.45 5.4K
12:36 4,710.36 4,712.18 4,710.36 4,712.18 14.1K
12:37 4,712.01 4,712.71 4,712.01 4,712.71 10.8K
12:38 4,711.86 4,712.03 4,711.71 4,712.03 9.3K
12:39 4,711.78 4,711.84 4,711.60 4,711.84 7.0K
12:40 4,711.77 4,714.84 4,711.77 4,714.81 58.1K
12:41 4,714.73 4,714.81 4,714.15 4,714.81 12.2K
12:42 4,714.92 4,714.97 4,714.76 4,714.91 6.5K
12:43 4,714.85 4,714.86 4,714.42 4,714.42 16.9K
12:44 4,713.28 4,713.28 4,712.40 4,712.40 14.5K
12:45 4,712.41 4,712.41 4,712.17 4,712.36 9.4K
12:46 4,712.72 4,712.97 4,712.51 4,712.78 8.6K
12:47 4,712.92 4,714.02 4,712.92 4,714.02 6.6K
12:48 4,713.81 4,713.88 4,713.61 4,713.61 4.9K
12:49 4,713.26 4,713.26 4,712.66 4,712.66 12.7K
12:50 4,712.47 4,713.05 4,712.46 4,712.46 19.1K
12:51 4,712.49 4,713.05 4,712.49 4,712.59 9.9K
12:52 4,712.59 4,712.59 4,712.41 4,712.41 4.7K
12:53 4,712.55 4,712.84 4,712.40 4,712.84 4.8K
12:54 4,712.43 4,712.43 4,712.31 4,712.31 8.3K
12:55 4,712.55 4,714.01 4,712.55 4,713.92 13.1K
12:56 4,713.92 4,713.92 4,712.91 4,713.35 18.2K
12:57 4,714.27 4,714.27 4,713.99 4,713.99 6.6K
12:58 4,713.81 4,714.39 4,713.81 4,714.39 3.3K
12:59 4,713.86 4,714.16 4,713.39 4,713.39 10.7K
13:00 4,713.42 4,713.52 4,713.40 4,713.52 3.9K
13:01 4,713.57 4,714.06 4,713.57 4,713.98 9.0K
13:02 4,714.15 4,714.17 4,714.06 4,714.06 4.5K
13:03 4,714.07 4,714.07 4,713.38 4,713.38 14.1K
13:04 4,713.38 4,713.38 4,712.80 4,712.80 4.7K
13:05 4,712.57 4,712.57 4,712.09 4,712.47 13.4K
13:06 4,712.56 4,712.56 4,711.89 4,711.89 12.9K
13:07 4,711.40 4,711.67 4,711.40 4,711.67 13.3K
13:08 4,711.79 4,712.27 4,711.79 4,712.27 5.1K
13:09 4,712.59 4,712.84 4,712.59 4,712.68 14.3K
13:10 4,712.45 4,712.64 4,710.99 4,710.99 27.4K
13:11 4,710.91 4,711.08 4,710.65 4,710.65 5.8K
13:12 4,710.54 4,710.54 4,710.23 4,710.30 4.7K
13:13 4,710.19 4,710.19 4,710.04 4,710.04 6.4K
13:14 4,710.25 4,710.58 4,710.25 4,710.58 8.0K
13:15 4,710.56 4,710.89 4,710.56 4,710.83 8.3K
13:16 4,710.79 4,711.25 4,710.38 4,711.25 21.0K
13:17 4,711.12 4,711.14 4,711.06 4,711.14 6.2K
13:18 4,711.14 4,711.14 4,710.21 4,710.21 18.2K
13:19 4,710.48 4,710.48 4,709.78 4,709.99 14.7K
13:20 4,710.32 4,710.72 4,710.19 4,710.19 18.0K
13:21 4,709.92 4,710.18 4,709.92 4,710.18 26.1K
13:22 4,710.39 4,710.39 4,710.05 4,710.14 13.6K
13:23 4,710.20 4,710.20 4,709.62 4,709.62 32.5K
13:24 4,709.51 4,709.71 4,709.39 4,709.71 7.2K
13:25 4,709.86 4,710.76 4,709.72 4,710.76 17.7K
13:26 4,711.41 4,711.41 4,710.46 4,710.46 39.0K
13:27 4,710.48 4,710.53 4,710.00 4,710.00 3.3K
13:28 4,709.87 4,710.03 4,709.59 4,709.59 9.5K
13:29 4,709.55 4,709.56 4,709.47 4,709.47 10.7K
13:30 4,709.43 4,710.38 4,709.37 4,710.38 27.0K
13:31 4,710.79 4,711.27 4,710.79 4,711.25 20.9K
13:32 4,711.43 4,711.76 4,711.43 4,711.76 5.1K
13:33 4,712.03 4,712.51 4,712.03 4,712.20 16.4K
13:34 4,712.44 4,712.44 4,711.87 4,711.87 17.2K
13:35 4,711.68 4,711.86 4,711.68 4,711.86 11.7K
13:36 4,711.86 4,711.86 4,711.24 4,711.24 5.9K
13:37 4,711.43 4,711.65 4,710.56 4,710.56 11.2K
13:38 4,710.77 4,711.23 4,710.77 4,711.23 10.9K
13:39 4,711.12 4,711.12 4,709.22 4,709.22 21.5K
13:40 4,708.79 4,708.79 4,708.14 4,708.14 7.3K
13:41 4,708.00 4,708.44 4,708.00 4,708.44 6.9K
13:42 4,708.67 4,709.70 4,708.67 4,709.70 14.9K
13:43 4,709.78 4,710.09 4,709.27 4,709.27 9.0K
13:44 4,708.49 4,708.49 4,707.90 4,707.91 8.2K
13:45 4,708.79 4,708.90 4,708.50 4,708.53 15.8K
13:46 4,708.67 4,709.80 4,708.67 4,709.74 15.0K
13:47 4,709.68 4,709.99 4,709.29 4,709.29 7.9K
13:48 4,709.42 4,709.42 4,709.25 4,709.25 10.9K
13:49 4,709.09 4,709.09 4,708.68 4,708.90 8.6K
13:50 4,708.62 4,708.62 4,708.34 4,708.53 7.4K
13:51 4,708.49 4,708.56 4,708.49 4,708.52 14.2K
13:52 4,708.33 4,708.55 4,708.33 4,708.53 6.6K
13:53 4,708.68 4,708.68 4,707.88 4,707.88 17.8K
13:54 4,708.27 4,708.73 4,708.27 4,708.68 8.7K
13:55 4,708.68 4,708.68 4,708.24 4,708.24 20.8K
13:56 4,708.10 4,708.80 4,708.10 4,708.52 9.3K
13:57 4,708.32 4,708.36 4,708.23 4,708.32 5.4K
13:58 4,708.47 4,709.11 4,708.22 4,709.08 9.4K
13:59 4,709.25 4,709.30 4,708.36 4,708.36 13.3K
14:00 4,708.36 4,708.50 4,708.07 4,708.50 14.8K
14:01 4,708.58 4,708.76 4,708.58 4,708.74 8.7K
14:02 4,709.21 4,709.21 4,708.57 4,708.57 5.5K
14:03 4,708.30 4,708.48 4,708.30 4,708.48 6.1K
14:04 4,708.46 4,708.46 4,706.98 4,706.98 13.9K
14:05 4,706.88 4,707.67 4,706.87 4,707.67 15.4K
14:06 4,707.93 4,707.93 4,707.47 4,707.87 7.5K
14:07 4,707.43 4,707.43 4,705.96 4,705.96 12.3K
14:08 4,705.96 4,705.96 4,704.99 4,704.99 3.6K
14:09 4,704.99 4,705.11 4,704.71 4,705.11 8.2K
14:10 4,705.20 4,706.76 4,705.20 4,706.72 22.0K
14:11 4,706.59 4,706.59 4,705.70 4,705.87 43.9K
14:12 4,706.10 4,706.10 4,705.17 4,705.17 14.8K
14:13 4,705.78 4,705.94 4,705.78 4,705.79 16.7K
14:14 4,705.82 4,705.82 4,703.97 4,703.97 20.9K
14:15 4,705.03 4,705.09 4,704.95 4,704.97 47.1K
14:16 4,704.55 4,704.55 4,704.23 4,704.27 4.5K
14:17 4,703.74 4,704.16 4,703.73 4,703.88 26.1K
14:18 4,703.97 4,703.97 4,702.81 4,702.81 17.3K
14:19 4,702.62 4,703.66 4,702.62 4,703.40 30.8K
14:20 4,703.19 4,703.19 4,702.23 4,702.28 45.5K
14:21 4,703.15 4,704.00 4,703.15 4,704.00 34.2K
14:22 4,704.11 4,704.11 4,703.97 4,703.97 16.4K
14:23 4,703.89 4,704.86 4,703.89 4,704.86 22.0K
14:24 4,705.24 4,705.24 4,703.14 4,703.18 27.0K
14:25 4,703.26 4,703.26 4,702.83 4,702.83 11.9K
14:26 4,702.50 4,703.33 4,702.50 4,702.81 11.4K
14:27 4,702.80 4,703.83 4,702.78 4,703.83 10.0K
14:28 4,703.73 4,703.87 4,703.73 4,703.79 8.0K
14:29 4,704.02 4,704.02 4,703.10 4,703.10 28.5K
14:30 4,703.26 4,703.26 4,702.80 4,702.80 11.6K
14:31 4,702.15 4,702.15 4,701.19 4,701.44 12.3K
14:32 4,701.67 4,701.77 4,701.35 4,701.77 30.9K
14:33 4,702.89 4,704.61 4,702.89 4,704.61 35.0K
14:34 4,705.07 4,705.57 4,705.07 4,705.17 19.2K
14:35 4,704.74 4,704.74 4,704.02 4,704.02 13.0K
14:36 4,704.08 4,704.91 4,704.08 4,704.91 8.1K
14:37 4,705.36 4,705.84 4,705.36 4,705.84 13.6K
14:38 4,706.89 4,706.89 4,705.60 4,705.60 18.4K
14:39 4,705.42 4,705.43 4,705.33 4,705.33 10.2K
14:40 4,705.52 4,705.52 4,704.69 4,704.69 12.6K
14:41 4,704.95 4,704.95 4,704.20 4,704.20 10.3K
14:42 4,704.20 4,704.35 4,704.07 4,704.07 21.6K
14:43 4,704.09 4,704.68 4,704.09 4,704.68 14.0K
14:44 4,704.85 4,705.19 4,704.70 4,705.19 10.6K
14:45 4,705.34 4,705.34 4,704.90 4,704.90 7.7K
14:46 4,704.78 4,704.78 4,704.62 4,704.62 14.7K
14:47 4,704.60 4,704.60 4,704.32 4,704.32 13.4K
14:48 4,704.27 4,704.32 4,704.19 4,704.32 8.3K
14:49 4,704.90 4,705.85 4,704.90 4,705.85 36.7K
14:50 4,705.57 4,705.88 4,705.13 4,705.88 43.6K
14:51 4,705.70 4,706.00 4,704.97 4,704.97 10.3K
14:52 4,704.97 4,706.14 4,704.97 4,706.14 9.9K
14:53 4,706.14 4,706.14 4,705.52 4,705.52 7.7K
14:54 4,705.88 4,705.91 4,705.44 4,705.44 14.6K
14:55 4,705.58 4,706.01 4,705.26 4,706.01 101.6K
14:56 4,706.22 4,706.22 4,704.54 4,704.54 29.5K
14:57 4,704.34 4,705.94 4,704.34 4,705.58 17.1K
14:58 4,705.75 4,705.95 4,705.75 4,705.89 8.3K
14:59 4,705.99 4,705.99 4,705.43 4,705.79 12.2K
15:00 4,705.87 4,706.17 4,705.63 4,706.17 24.2K
15:01 4,706.18 4,706.44 4,706.18 4,706.27 25.7K
15:02 4,706.33 4,706.43 4,705.91 4,705.91 9.9K
15:03 4,706.40 4,706.40 4,706.24 4,706.24 7.1K
15:04 4,706.64 4,708.33 4,706.64 4,708.33 24.1K
15:05 4,708.47 4,709.28 4,708.47 4,709.01 16.8K
15:06 4,707.71 4,709.09 4,707.71 4,709.09 18.7K
15:07 4,709.52 4,710.20 4,709.52 4,709.86 46.8K
15:08 4,709.99 4,709.99 4,709.26 4,709.26 10.3K
15:09 4,709.42 4,710.65 4,709.42 4,710.65 21.4K
15:10 4,710.36 4,711.57 4,710.36 4,711.57 11.4K
15:11 4,711.91 4,711.91 4,710.64 4,710.64 34.0K
15:12 4,710.60 4,710.70 4,710.60 4,710.65 12.0K
15:13 4,711.06 4,711.52 4,710.95 4,711.52 17.2K
15:14 4,711.73 4,711.73 4,711.18 4,711.21 17.0K
15:15 4,711.59 4,713.45 4,711.59 4,713.45 21.1K
15:16 4,713.21 4,713.61 4,713.03 4,713.61 12.4K
15:17 4,713.46 4,714.61 4,713.46 4,714.04 42.4K
15:18 4,714.29 4,714.33 4,712.89 4,712.94 42.5K
15:19 4,712.72 4,713.26 4,712.72 4,713.26 11.1K
15:20 4,713.26 4,713.85 4,712.41 4,712.41 23.9K
15:21 4,712.32 4,712.32 4,712.16 4,712.26 15.0K
15:22 4,712.66 4,712.71 4,712.57 4,712.57 9.0K
15:23 4,713.11 4,714.06 4,713.11 4,714.06 14.6K
15:24 4,714.35 4,714.35 4,713.47 4,713.47 12.6K
15:25 4,713.78 4,714.48 4,713.78 4,714.48 23.2K
15:26 4,714.37 4,714.37 4,713.38 4,713.38 24.3K
15:27 4,713.44 4,713.70 4,713.10 4,713.70 17.1K
15:28 4,713.19 4,713.36 4,712.85 4,713.36 14.7K
15:29 4,713.56 4,713.95 4,713.56 4,713.95 11.4K
15:30 4,713.89 4,714.29 4,713.12 4,713.12 31.9K
15:31 4,713.16 4,713.55 4,713.16 4,713.55 13.7K
15:32 4,714.09 4,714.70 4,714.09 4,714.67 18.9K
15:33 4,714.99 4,715.28 4,714.99 4,715.28 28.4K
15:34 4,715.83 4,716.75 4,715.83 4,716.44 15.4K
15:35 4,716.69 4,716.83 4,716.62 4,716.83 14.8K
15:36 4,716.85 4,717.66 4,716.85 4,717.61 32.5K
15:37 4,717.26 4,717.29 4,716.94 4,716.94 12.3K
15:38 4,716.77 4,717.14 4,716.61 4,717.14 27.9K
15:39 4,717.06 4,717.29 4,717.06 4,717.29 16.4K
15:40 4,718.00 4,719.32 4,718.00 4,719.32 32.9K
15:41 4,719.34 4,719.34 4,717.32 4,717.32 44.8K
15:42 4,717.54 4,717.83 4,717.05 4,717.05 23.0K
15:43 4,716.08 4,716.08 4,715.43 4,715.43 20.8K
15:44 4,715.07 4,715.07 4,714.34 4,714.43 20.8K
15:45 4,715.02 4,717.05 4,715.02 4,717.05 28.2K
15:46 4,717.26 4,717.48 4,716.96 4,716.96 32.4K
15:47 4,716.20 4,716.20 4,715.37 4,715.72 42.0K
15:48 4,715.73 4,716.07 4,715.12 4,715.12 26.3K
15:49 4,714.56 4,714.56 4,713.96 4,714.40 38.8K
15:50 4,714.83 4,714.83 4,714.08 4,714.35 134.2K
15:51 4,714.53 4,715.75 4,714.53 4,715.47 74.6K
15:52 4,715.67 4,716.74 4,715.67 4,716.74 74.6K
15:53 4,715.96 4,716.94 4,715.96 4,716.93 60.2K
15:54 4,717.94 4,718.29 4,717.64 4,718.29 92.1K
15:55 4,717.42 4,717.42 4,715.57 4,715.57 116.3K
15:56 4,714.67 4,714.91 4,714.65 4,714.91 94.4K
15:57 4,714.93 4,715.02 4,714.37 4,714.37 68.7K
15:58 4,714.84 4,714.98 4,714.62 4,714.98 113.8K
15:59 4,714.37 4,714.55 4,714.36 4,714.39 124.5K
16:00 4,714.34 4,714.34 4,714.34 4,714.34 8,671.7K
16:01 4,714.34 4,714.34 4,714.34 4,714.34 38.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし