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 4,707.24 4,707.24 4,704.03 4,704.03 1,154.7K
09:31 4,701.56 4,703.77 4,701.49 4,701.49 30.6K
09:32 4,699.45 4,702.18 4,699.45 4,700.93 22.5K
09:33 4,702.07 4,703.57 4,701.95 4,703.57 18.5K
09:34 4,703.88 4,706.27 4,702.60 4,702.60 28.6K
09:35 4,701.24 4,704.80 4,701.24 4,704.80 32.6K
09:36 4,704.21 4,705.60 4,704.21 4,705.41 36.3K
09:37 4,705.16 4,705.16 4,703.79 4,704.68 30.1K
09:38 4,704.04 4,709.27 4,704.04 4,709.27 50.8K
09:39 4,709.07 4,709.07 4,705.49 4,705.49 12.7K
09:40 4,705.64 4,705.64 4,703.39 4,703.79 18.0K
09:41 4,704.17 4,705.57 4,704.17 4,704.92 13.1K
09:42 4,702.54 4,702.70 4,702.26 4,702.70 69.4K
09:43 4,702.94 4,703.22 4,701.72 4,703.22 46.8K
09:44 4,703.31 4,703.31 4,701.99 4,702.10 13.2K
09:45 4,702.13 4,702.74 4,702.09 4,702.74 28.7K
09:46 4,702.71 4,702.71 4,701.12 4,702.59 25.6K
09:47 4,703.49 4,703.49 4,698.58 4,698.58 21.3K
09:48 4,699.52 4,701.68 4,699.52 4,701.68 16.2K
09:49 4,702.36 4,702.36 4,701.60 4,702.32 36.8K
09:50 4,704.88 4,706.02 4,704.41 4,706.02 22.2K
09:51 4,706.03 4,707.25 4,706.03 4,707.02 17.4K
09:52 4,706.92 4,706.92 4,703.28 4,703.28 13.9K
09:53 4,703.63 4,704.34 4,703.01 4,703.01 34.7K
09:54 4,702.81 4,703.40 4,699.57 4,699.57 19.6K
09:55 4,700.42 4,701.32 4,699.28 4,701.32 45.1K
09:56 4,700.11 4,701.96 4,700.06 4,700.89 25.8K
09:57 4,701.63 4,702.86 4,701.63 4,702.86 10.6K
09:58 4,700.88 4,702.20 4,700.69 4,702.20 14.6K
09:59 4,702.21 4,703.35 4,702.21 4,702.74 10.5K
10:00 4,703.14 4,703.60 4,702.32 4,702.32 15.7K
10:01 4,698.23 4,701.21 4,698.23 4,700.97 23.7K
10:02 4,701.07 4,701.07 4,700.11 4,700.61 15.5K
10:03 4,700.75 4,700.78 4,699.59 4,699.87 22.6K
10:04 4,699.47 4,700.47 4,699.47 4,700.37 12.6K
10:05 4,698.96 4,698.96 4,697.32 4,697.32 30.7K
10:06 4,697.10 4,698.61 4,697.10 4,698.61 23.7K
10:07 4,698.27 4,699.55 4,698.27 4,698.93 21.9K
10:08 4,698.48 4,699.80 4,698.00 4,698.00 29.6K
10:09 4,698.61 4,699.73 4,698.50 4,699.73 22.2K
10:10 4,699.13 4,699.13 4,698.50 4,698.50 18.9K
10:11 4,698.51 4,699.96 4,698.51 4,699.96 11.1K
10:12 4,700.02 4,700.58 4,699.12 4,700.58 14.4K
10:13 4,700.75 4,700.75 4,699.70 4,699.70 34.3K
10:14 4,699.58 4,699.63 4,698.70 4,698.70 18.8K
10:15 4,699.78 4,699.87 4,698.13 4,698.13 28.7K
10:16 4,698.53 4,700.65 4,698.25 4,700.65 26.0K
10:17 4,700.50 4,700.50 4,697.12 4,697.12 35.6K
10:18 4,697.67 4,697.67 4,697.25 4,697.51 22.5K
10:19 4,697.95 4,697.95 4,697.08 4,697.68 34.6K
10:20 4,697.86 4,698.59 4,697.72 4,697.72 29.1K
10:21 4,697.16 4,700.01 4,697.16 4,700.01 68.1K
10:22 4,700.31 4,700.31 4,699.43 4,699.43 18.4K
10:23 4,699.44 4,699.44 4,698.64 4,698.97 22.4K
10:24 4,699.15 4,700.23 4,699.15 4,700.23 13.8K
10:25 4,698.76 4,699.07 4,698.17 4,698.17 14.9K
10:26 4,698.74 4,699.71 4,698.74 4,699.71 13.5K
10:27 4,699.49 4,700.08 4,699.21 4,700.08 19.2K
10:28 4,699.23 4,699.69 4,698.99 4,699.69 13.4K
10:29 4,699.91 4,700.16 4,699.74 4,699.74 12.1K
10:30 4,699.73 4,699.73 4,698.21 4,698.32 32.6K
10:31 4,698.43 4,698.93 4,698.15 4,698.93 24.8K
10:32 4,699.29 4,699.55 4,698.27 4,698.27 47.4K
10:33 4,698.41 4,698.76 4,698.16 4,698.52 17.6K
10:34 4,699.10 4,700.54 4,698.84 4,699.72 20.9K
10:35 4,699.19 4,700.00 4,698.88 4,698.88 29.8K
10:36 4,698.95 4,698.95 4,697.02 4,698.49 34.5K
10:37 4,698.82 4,700.97 4,698.40 4,700.97 54.7K
10:38 4,700.04 4,700.73 4,700.04 4,700.73 29.4K
10:39 4,700.94 4,700.94 4,699.69 4,699.99 13.6K
10:40 4,699.76 4,699.76 4,699.22 4,699.65 17.7K
10:41 4,699.68 4,701.22 4,699.68 4,701.22 20.7K
10:42 4,701.39 4,701.39 4,699.45 4,699.45 20.5K
10:43 4,699.42 4,699.83 4,699.30 4,699.55 15.4K
10:44 4,699.18 4,699.95 4,699.18 4,699.22 27.0K
10:45 4,699.01 4,699.39 4,699.01 4,699.26 22.9K
10:46 4,699.18 4,699.34 4,698.69 4,699.34 25.0K
10:47 4,699.52 4,699.58 4,699.33 4,699.33 5.4K
10:48 4,699.02 4,699.91 4,699.02 4,699.66 19.0K
10:49 4,700.26 4,701.70 4,700.26 4,701.70 15.0K
10:50 4,701.59 4,703.24 4,701.59 4,702.94 19.9K
10:51 4,703.19 4,703.19 4,702.76 4,702.76 22.5K
10:52 4,703.21 4,704.49 4,703.21 4,704.49 17.8K
10:53 4,704.06 4,704.06 4,703.49 4,703.51 15.3K
10:54 4,703.13 4,703.26 4,703.13 4,703.26 20.2K
10:55 4,703.34 4,703.59 4,702.91 4,703.59 11.5K
10:56 4,703.34 4,703.50 4,703.25 4,703.47 19.8K
10:57 4,703.78 4,703.78 4,702.38 4,702.72 23.5K
10:58 4,704.18 4,704.18 4,703.03 4,703.03 31.6K
10:59 4,703.80 4,704.29 4,703.67 4,703.67 17.3K
11:00 4,702.77 4,702.77 4,702.62 4,702.67 8.3K
11:01 4,703.56 4,703.72 4,703.56 4,703.72 8.6K
11:02 4,704.09 4,704.09 4,703.32 4,703.32 11.5K
11:03 4,703.44 4,703.44 4,703.16 4,703.18 22.7K
11:04 4,702.75 4,702.75 4,701.04 4,701.04 28.8K
11:05 4,700.92 4,700.98 4,700.55 4,700.80 10.9K
11:06 4,700.67 4,700.76 4,700.33 4,700.41 16.7K
11:07 4,700.23 4,700.77 4,700.23 4,700.77 15.2K
11:08 4,700.44 4,700.46 4,700.42 4,700.46 5.0K
11:09 4,700.54 4,700.54 4,699.04 4,699.39 32.2K
11:10 4,700.84 4,701.30 4,700.84 4,701.30 13.1K
11:11 4,701.28 4,701.95 4,701.28 4,701.56 29.6K
11:12 4,702.00 4,702.25 4,701.42 4,701.56 8.5K
11:13 4,701.16 4,701.16 4,700.23 4,700.23 12.7K
11:14 4,700.22 4,700.24 4,699.86 4,699.86 14.4K
11:15 4,699.60 4,700.05 4,699.60 4,699.65 26.0K
11:16 4,699.11 4,699.16 4,699.05 4,699.16 11.2K
11:17 4,699.19 4,700.53 4,699.19 4,700.53 23.7K
11:18 4,701.16 4,701.16 4,699.93 4,700.07 11.4K
11:19 4,699.81 4,700.03 4,699.16 4,699.16 27.8K
11:20 4,698.43 4,698.43 4,697.92 4,698.40 17.9K
11:21 4,698.74 4,700.18 4,698.74 4,700.18 21.3K
11:22 4,700.26 4,700.96 4,700.26 4,700.91 15.8K
11:23 4,700.45 4,700.69 4,700.29 4,700.69 22.2K
11:24 4,700.78 4,700.78 4,699.39 4,699.39 21.1K
11:25 4,700.46 4,700.72 4,700.46 4,700.72 15.8K
11:26 4,701.28 4,701.65 4,701.17 4,701.17 63.8K
11:27 4,701.38 4,702.05 4,701.38 4,701.78 20.4K
11:28 4,701.91 4,703.43 4,701.91 4,703.43 21.2K
11:29 4,703.32 4,703.32 4,702.90 4,703.23 18.5K
11:30 4,702.53 4,702.53 4,701.04 4,701.04 13.6K
11:31 4,701.02 4,701.60 4,700.96 4,701.34 13.8K
11:32 4,701.16 4,701.16 4,700.73 4,700.73 9.5K
11:33 4,701.40 4,701.85 4,701.40 4,701.67 12.4K
11:34 4,701.69 4,701.69 4,701.38 4,701.57 11.9K
11:35 4,701.61 4,701.96 4,701.61 4,701.66 14.1K
11:36 4,701.48 4,701.48 4,699.88 4,700.75 20.3K
11:37 4,700.62 4,700.62 4,700.27 4,700.27 26.3K
11:38 4,700.07 4,700.71 4,700.07 4,700.71 14.4K
11:39 4,700.73 4,701.51 4,700.73 4,701.51 7.0K
11:40 4,701.59 4,702.19 4,701.59 4,702.19 5.0K
11:41 4,702.33 4,702.65 4,702.17 4,702.61 17.2K
11:42 4,702.61 4,702.79 4,702.61 4,702.79 0.9K
11:43 4,702.52 4,702.71 4,702.52 4,702.71 4.8K
11:44 4,702.66 4,702.66 4,701.19 4,701.19 10.6K
11:45 4,700.50 4,700.50 4,700.14 4,700.14 9.7K
11:46 4,700.28 4,700.57 4,700.28 4,700.28 20.4K
11:47 4,700.35 4,700.35 4,699.53 4,699.53 15.4K
11:48 4,699.78 4,699.87 4,698.92 4,698.92 20.0K
11:49 4,698.73 4,699.13 4,698.73 4,699.13 5.7K
11:50 4,699.32 4,699.62 4,699.09 4,699.09 12.9K
11:51 4,699.34 4,700.37 4,699.34 4,700.37 10.2K
11:52 4,700.85 4,702.36 4,700.85 4,702.36 19.4K
11:53 4,702.95 4,703.44 4,702.95 4,703.35 17.5K
11:54 4,703.35 4,703.35 4,702.82 4,703.05 3.3K
11:55 4,702.00 4,702.00 4,700.72 4,700.92 14.6K
11:56 4,701.05 4,701.25 4,700.87 4,701.25 13.1K
11:57 4,700.20 4,700.20 4,699.03 4,699.03 15.1K
11:58 4,698.89 4,698.89 4,698.30 4,698.30 10.5K
11:59 4,698.52 4,699.34 4,698.52 4,699.34 13.6K
12:00 4,699.24 4,699.24 4,698.74 4,698.82 9.1K
12:01 4,698.75 4,698.75 4,697.94 4,697.94 15.3K
12:02 4,697.64 4,697.64 4,697.30 4,697.30 5.3K
12:03 4,697.26 4,697.48 4,696.87 4,696.87 2.7K
12:04 4,696.79 4,696.79 4,696.16 4,696.16 6.6K
12:05 4,696.02 4,696.05 4,694.54 4,694.54 16.3K
12:06 4,694.59 4,694.68 4,694.41 4,694.68 30.3K
12:07 4,693.61 4,694.00 4,693.61 4,693.88 8.2K
12:08 4,694.74 4,694.74 4,694.26 4,694.37 31.9K
12:09 4,694.78 4,696.25 4,694.78 4,695.05 16.5K
12:10 4,695.01 4,696.13 4,695.01 4,696.01 8.7K
12:11 4,695.99 4,696.48 4,695.52 4,696.48 17.3K
12:12 4,696.73 4,697.06 4,696.62 4,696.62 31.2K
12:13 4,696.48 4,697.58 4,696.48 4,697.50 14.3K
12:14 4,697.50 4,697.52 4,697.03 4,697.52 6.8K
12:15 4,698.15 4,699.49 4,697.92 4,699.49 16.0K
12:16 4,699.89 4,700.67 4,699.89 4,700.67 10.3K
12:17 4,701.42 4,702.97 4,701.42 4,702.97 24.4K
12:18 4,703.51 4,704.74 4,703.51 4,704.16 20.9K
12:19 4,703.69 4,704.20 4,703.53 4,703.88 11.9K
12:20 4,703.66 4,703.86 4,703.62 4,703.86 4.6K
12:21 4,703.63 4,704.17 4,703.63 4,704.17 7.4K
12:22 4,703.61 4,704.21 4,703.61 4,703.62 10.4K
12:23 4,703.45 4,704.51 4,703.45 4,704.22 15.1K
12:24 4,704.03 4,704.15 4,704.03 4,704.10 3.4K
12:25 4,703.99 4,703.99 4,703.50 4,703.62 11.0K
12:26 4,703.58 4,703.58 4,703.11 4,703.11 10.1K
12:27 4,703.36 4,704.10 4,703.29 4,704.10 16.8K
12:28 4,704.57 4,704.91 4,704.57 4,704.91 11.6K
12:29 4,703.94 4,703.94 4,703.37 4,703.37 17.9K
12:30 4,703.05 4,703.39 4,702.96 4,703.39 16.9K
12:31 4,703.33 4,703.54 4,703.33 4,703.36 7.2K
12:32 4,702.42 4,702.42 4,702.06 4,702.12 11.0K
12:33 4,702.30 4,702.86 4,702.11 4,702.86 7.3K
12:34 4,703.31 4,703.68 4,702.98 4,702.98 6.5K
12:35 4,703.27 4,703.95 4,703.27 4,703.92 23.6K
12:36 4,703.91 4,703.91 4,703.58 4,703.58 4.9K
12:37 4,703.69 4,703.71 4,703.49 4,703.49 14.3K
12:38 4,703.48 4,704.34 4,703.48 4,703.87 13.8K
12:39 4,703.26 4,703.26 4,702.32 4,702.32 9.8K
12:40 4,702.06 4,702.15 4,701.99 4,702.15 4.9K
12:41 4,702.15 4,702.29 4,702.03 4,702.03 14.6K
12:42 4,701.95 4,701.95 4,701.18 4,701.18 9.1K
12:43 4,701.11 4,701.11 4,700.48 4,700.48 5.4K
12:44 4,700.59 4,701.44 4,700.38 4,701.44 14.6K
12:45 4,701.44 4,701.44 4,701.05 4,701.31 11.6K
12:46 4,700.90 4,700.90 4,699.98 4,699.98 31.8K
12:47 4,699.83 4,700.06 4,699.68 4,699.68 9.7K
12:48 4,699.66 4,700.22 4,699.66 4,700.11 9.1K
12:49 4,699.97 4,699.97 4,699.80 4,699.93 7.3K
12:50 4,699.93 4,699.93 4,699.53 4,699.53 1.6K
12:51 4,699.66 4,699.66 4,699.17 4,699.17 11.2K
12:52 4,699.17 4,699.36 4,699.17 4,699.36 27.6K
12:53 4,699.25 4,700.27 4,699.25 4,700.09 54.4K
12:54 4,700.14 4,700.14 4,699.87 4,699.87 12.2K
12:55 4,700.17 4,700.17 4,699.96 4,700.10 14.9K
12:56 4,700.10 4,700.10 4,699.65 4,699.65 17.0K
12:57 4,698.79 4,698.87 4,698.56 4,698.56 9.3K
12:58 4,698.52 4,698.52 4,698.06 4,698.06 8.7K
12:59 4,698.25 4,698.25 4,697.28 4,697.33 12.8K
13:00 4,697.28 4,697.40 4,697.16 4,697.16 34.6K
13:01 4,697.18 4,697.20 4,696.91 4,697.01 20.1K
13:02 4,697.01 4,697.01 4,696.94 4,696.94 18.5K
13:03 4,696.99 4,697.04 4,696.99 4,697.00 5.9K
13:04 4,696.77 4,696.83 4,696.55 4,696.67 15.5K
13:05 4,696.47 4,696.47 4,694.95 4,694.95 52.3K
13:06 4,695.23 4,695.23 4,694.68 4,694.68 24.2K
13:07 4,694.75 4,694.75 4,693.65 4,693.81 24.2K
13:08 4,694.49 4,694.52 4,694.09 4,694.09 36.1K
13:09 4,694.05 4,694.05 4,693.37 4,693.37 5.8K
13:10 4,693.18 4,693.73 4,692.16 4,692.16 34.0K
13:11 4,691.69 4,691.72 4,691.38 4,691.49 14.8K
13:12 4,691.75 4,691.75 4,691.33 4,691.51 21.2K
13:13 4,691.42 4,691.83 4,691.42 4,691.83 3.0K
13:14 4,692.03 4,693.35 4,692.03 4,693.35 16.3K
13:15 4,693.30 4,693.81 4,692.69 4,692.69 18.2K
13:16 4,693.36 4,693.86 4,693.36 4,693.85 11.9K
13:17 4,694.58 4,694.91 4,694.58 4,694.83 5.4K
13:18 4,694.86 4,695.98 4,694.86 4,695.59 19.5K
13:19 4,695.80 4,696.00 4,695.65 4,695.65 8.8K
13:20 4,695.61 4,695.61 4,695.32 4,695.32 9.3K
13:21 4,695.33 4,696.09 4,695.33 4,695.98 18.4K
13:22 4,695.98 4,696.79 4,695.89 4,696.62 11.5K
13:23 4,696.74 4,696.82 4,696.65 4,696.82 11.2K
13:24 4,696.12 4,696.12 4,695.91 4,695.97 15.0K
13:25 4,695.96 4,695.96 4,694.51 4,694.51 14.2K
13:26 4,694.42 4,695.01 4,693.92 4,695.01 16.9K
13:27 4,694.91 4,695.75 4,694.91 4,695.75 16.0K
13:28 4,695.63 4,695.63 4,695.23 4,695.63 9.9K
13:29 4,695.33 4,695.33 4,695.18 4,695.18 13.5K
13:30 4,694.60 4,694.69 4,694.47 4,694.53 8.3K
13:31 4,695.97 4,695.97 4,695.83 4,695.83 17.7K
13:32 4,695.72 4,695.99 4,695.71 4,695.99 30.5K
13:33 4,696.34 4,696.51 4,696.17 4,696.51 17.4K
13:34 4,696.91 4,697.13 4,696.91 4,697.03 13.5K
13:35 4,696.13 4,696.59 4,696.10 4,696.59 30.5K
13:36 4,696.52 4,696.62 4,696.04 4,696.04 7.7K
13:37 4,696.12 4,696.12 4,695.31 4,695.31 17.4K
13:38 4,695.61 4,696.31 4,695.61 4,696.17 24.8K
13:39 4,696.12 4,697.35 4,696.12 4,697.29 18.5K
13:40 4,697.85 4,698.58 4,697.85 4,698.58 11.2K
13:41 4,698.45 4,698.45 4,698.24 4,698.42 14.8K
13:42 4,698.66 4,698.66 4,697.61 4,698.03 23.3K
13:43 4,698.01 4,698.03 4,697.65 4,697.65 8.1K
13:44 4,697.93 4,697.93 4,697.86 4,697.92 9.9K
13:45 4,697.88 4,697.88 4,697.50 4,697.50 4.1K
13:46 4,697.73 4,697.80 4,697.69 4,697.80 10.3K
13:47 4,697.65 4,697.65 4,696.87 4,696.87 23.2K
13:48 4,697.39 4,697.83 4,697.30 4,697.30 24.8K
13:49 4,696.90 4,697.50 4,696.90 4,697.50 11.2K
13:50 4,697.98 4,697.98 4,697.80 4,697.80 11.5K
13:51 4,698.01 4,698.25 4,698.01 4,698.25 6.3K
13:52 4,698.25 4,699.64 4,698.25 4,699.64 10.3K
13:53 4,699.16 4,699.65 4,699.16 4,699.55 25.5K
13:54 4,699.86 4,700.17 4,699.84 4,700.17 17.6K
13:55 4,700.23 4,700.77 4,700.09 4,700.77 30.6K
13:56 4,700.94 4,701.50 4,700.94 4,701.47 15.8K
13:57 4,701.78 4,702.31 4,701.78 4,702.31 18.6K
13:58 4,701.56 4,701.74 4,701.56 4,701.74 34.3K
13:59 4,701.68 4,702.44 4,701.44 4,702.44 27.9K
14:00 4,700.27 4,700.27 4,697.99 4,697.99 68.9K
14:01 4,697.68 4,697.68 4,696.85 4,696.85 18.3K
14:02 4,696.76 4,696.76 4,696.16 4,696.38 12.4K
14:03 4,696.78 4,696.78 4,695.30 4,695.30 31.0K
14:04 4,694.85 4,694.85 4,694.23 4,694.23 19.9K
14:05 4,694.10 4,694.10 4,692.32 4,692.32 54.2K
14:06 4,690.07 4,690.07 4,688.49 4,688.49 66.4K
14:07 4,687.45 4,687.45 4,685.21 4,685.21 87.5K
14:08 4,685.11 4,686.27 4,683.67 4,683.67 46.3K
14:09 4,683.85 4,683.85 4,682.23 4,682.44 85.9K
14:10 4,682.13 4,682.13 4,678.64 4,678.64 60.9K
14:11 4,678.21 4,679.88 4,678.21 4,679.67 53.5K
14:12 4,679.45 4,679.73 4,679.45 4,679.73 22.7K
14:13 4,678.61 4,678.92 4,678.42 4,678.92 30.2K
14:14 4,679.39 4,679.39 4,678.73 4,678.73 35.7K
14:15 4,678.71 4,679.64 4,675.72 4,675.72 71.4K
14:16 4,674.55 4,674.55 4,672.91 4,672.91 54.1K
14:17 4,671.98 4,674.29 4,671.98 4,672.60 47.4K
14:18 4,671.94 4,672.60 4,670.45 4,670.45 40.7K
14:19 4,669.72 4,672.28 4,669.72 4,670.03 44.8K
14:20 4,671.48 4,675.13 4,671.48 4,675.13 33.7K
14:21 4,676.27 4,678.89 4,676.27 4,678.89 27.0K
14:22 4,680.71 4,682.35 4,680.71 4,682.35 26.1K
14:23 4,681.98 4,681.98 4,676.79 4,676.79 53.7K
14:24 4,676.26 4,676.96 4,675.53 4,676.96 83.5K
14:25 4,678.48 4,679.07 4,678.48 4,678.87 23.7K
14:26 4,676.89 4,677.55 4,676.69 4,677.55 76.8K
14:27 4,675.56 4,675.88 4,675.46 4,675.46 32.0K
14:28 4,675.28 4,675.28 4,673.05 4,673.05 41.4K
14:29 4,673.32 4,675.27 4,673.32 4,674.72 43.6K
14:30 4,674.85 4,674.85 4,673.21 4,673.21 63.3K
14:31 4,674.64 4,675.03 4,674.08 4,674.08 101.1K
14:32 4,676.85 4,681.84 4,676.85 4,680.99 54.2K
14:33 4,681.56 4,682.44 4,680.48 4,681.76 51.0K
14:34 4,681.62 4,682.83 4,680.82 4,680.82 42.2K
14:35 4,679.71 4,681.67 4,678.45 4,678.45 46.4K
14:36 4,677.95 4,677.95 4,676.76 4,677.75 35.1K
14:37 4,678.12 4,678.12 4,677.13 4,677.16 40.3K
14:38 4,677.01 4,677.01 4,675.17 4,675.17 40.2K
14:39 4,674.30 4,676.79 4,674.30 4,676.79 45.0K
14:40 4,676.89 4,680.66 4,676.89 4,680.66 43.9K
14:41 4,679.77 4,680.11 4,679.65 4,679.83 17.0K
14:42 4,680.18 4,680.18 4,675.25 4,675.25 63.6K
14:43 4,675.67 4,677.63 4,675.67 4,676.65 86.4K
14:44 4,677.12 4,677.59 4,676.48 4,676.48 68.1K
14:45 4,675.44 4,675.44 4,674.37 4,674.55 45.3K
14:46 4,673.32 4,673.32 4,671.72 4,671.72 71.7K
14:47 4,670.86 4,671.98 4,670.86 4,670.87 114.3K
14:48 4,670.39 4,670.70 4,670.23 4,670.23 102.7K
14:49 4,670.61 4,673.11 4,670.61 4,673.11 46.3K
14:50 4,673.64 4,674.90 4,672.70 4,672.70 91.5K
14:51 4,674.31 4,677.16 4,674.14 4,677.16 63.2K
14:52 4,676.36 4,676.49 4,675.63 4,675.63 54.2K
14:53 4,674.48 4,674.48 4,673.02 4,673.02 72.9K
14:54 4,673.34 4,674.24 4,673.34 4,674.24 33.1K
14:55 4,673.88 4,673.88 4,671.66 4,671.66 64.7K
14:56 4,670.11 4,670.42 4,668.38 4,668.38 79.3K
14:57 4,666.70 4,669.38 4,666.70 4,669.38 104.7K
14:58 4,667.85 4,670.52 4,667.85 4,670.52 54.3K
14:59 4,670.17 4,670.17 4,669.03 4,669.31 53.6K
15:00 4,669.89 4,673.54 4,669.89 4,673.54 48.9K
15:01 4,671.92 4,672.84 4,671.09 4,672.84 44.3K
15:02 4,672.48 4,672.95 4,672.16 4,672.16 34.8K
15:03 4,671.83 4,671.83 4,670.04 4,670.04 29.7K
15:04 4,670.58 4,670.58 4,667.91 4,667.91 40.0K
15:05 4,667.07 4,670.00 4,667.07 4,670.00 47.7K
15:06 4,669.64 4,672.01 4,669.64 4,672.01 46.0K
15:07 4,672.37 4,672.37 4,669.79 4,669.79 54.1K
15:08 4,670.86 4,670.86 4,670.14 4,670.14 24.7K
15:09 4,671.76 4,672.07 4,670.79 4,670.79 40.2K
15:10 4,671.21 4,671.21 4,668.81 4,668.81 36.6K
15:11 4,669.13 4,669.89 4,669.01 4,669.01 52.0K
15:12 4,668.51 4,669.66 4,668.51 4,669.60 45.2K
15:13 4,670.25 4,670.25 4,669.21 4,669.22 36.2K
15:14 4,669.61 4,670.70 4,669.61 4,670.70 36.9K
15:15 4,670.89 4,672.13 4,670.89 4,671.91 46.2K
15:16 4,672.30 4,672.32 4,671.63 4,672.32 56.4K
15:17 4,671.44 4,671.44 4,668.09 4,669.03 101.6K
15:18 4,668.96 4,671.64 4,668.96 4,670.55 37.8K
15:19 4,668.13 4,668.13 4,666.86 4,667.66 48.5K
15:20 4,668.55 4,668.55 4,667.95 4,668.05 64.0K
15:21 4,668.35 4,673.63 4,668.35 4,673.63 55.0K
15:22 4,673.06 4,673.87 4,672.86 4,673.87 43.6K
15:23 4,673.57 4,674.38 4,672.86 4,672.86 46.2K
15:24 4,672.31 4,672.31 4,669.56 4,669.56 75.4K
15:25 4,669.47 4,669.56 4,667.36 4,667.36 64.0K
15:26 4,666.52 4,667.02 4,665.10 4,665.10 104.4K
15:27 4,664.96 4,664.96 4,664.23 4,664.23 52.4K
15:28 4,664.43 4,664.45 4,664.04 4,664.04 55.8K
15:29 4,662.93 4,664.46 4,662.93 4,664.46 66.2K
15:30 4,665.08 4,668.12 4,665.08 4,667.87 87.5K
15:31 4,667.59 4,667.59 4,666.38 4,666.38 34.9K
15:32 4,666.42 4,667.13 4,666.42 4,667.13 59.3K
15:33 4,666.57 4,667.29 4,664.43 4,664.43 69.7K
15:34 4,662.66 4,662.88 4,662.20 4,662.88 50.4K
15:35 4,664.52 4,664.52 4,661.38 4,661.38 78.3K
15:36 4,661.84 4,661.84 4,659.56 4,659.56 89.8K
15:37 4,658.42 4,658.42 4,655.02 4,655.02 98.4K
15:38 4,654.78 4,654.78 4,652.18 4,652.18 96.8K
15:39 4,651.23 4,651.23 4,648.82 4,650.40 125.6K
15:40 4,648.69 4,648.69 4,644.30 4,644.30 134.4K
15:41 4,644.54 4,644.54 4,641.15 4,641.15 95.5K
15:42 4,639.96 4,639.96 4,635.91 4,635.91 176.7K
15:43 4,633.84 4,634.47 4,631.36 4,631.36 118.0K
15:44 4,631.84 4,632.48 4,628.48 4,628.48 151.0K
15:45 4,630.20 4,630.20 4,627.18 4,629.91 108.1K
15:46 4,632.33 4,635.15 4,632.33 4,635.13 128.5K
15:47 4,632.85 4,632.85 4,629.54 4,632.79 130.3K
15:48 4,635.55 4,639.62 4,635.55 4,639.62 157.0K
15:49 4,638.27 4,638.27 4,636.35 4,636.53 111.2K
15:50 4,637.17 4,637.92 4,636.76 4,637.92 322.5K
15:51 4,637.48 4,639.79 4,637.48 4,639.61 324.6K
15:52 4,639.51 4,645.44 4,639.51 4,645.44 256.9K
15:53 4,646.30 4,646.58 4,645.89 4,645.89 245.6K
15:54 4,646.64 4,646.98 4,645.46 4,645.46 251.2K
15:55 4,645.04 4,645.04 4,642.42 4,642.57 307.6K
15:56 4,642.35 4,644.36 4,642.35 4,644.36 409.2K
15:57 4,644.10 4,644.10 4,642.55 4,642.55 257.2K
15:58 4,642.65 4,642.99 4,642.39 4,642.76 245.5K
15:59 4,643.27 4,644.26 4,643.27 4,643.53 512.6K
16:00 4,642.78 4,642.78 4,642.78 4,642.78 14,481.2K
16:01 4,642.78 4,642.78 4,642.78 4,642.78 7.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし