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 4,659.26 4,659.26 4,653.06 4,653.06 321.1K
09:31 4,654.76 4,662.33 4,654.76 4,660.49 62.2K
09:32 4,661.70 4,662.33 4,660.45 4,660.95 58.1K
09:33 4,657.15 4,660.96 4,657.15 4,660.96 50.4K
09:34 4,660.89 4,660.89 4,658.50 4,659.64 28.8K
09:35 4,658.51 4,660.27 4,658.23 4,658.23 53.9K
09:36 4,660.65 4,663.45 4,660.65 4,663.45 39.8K
09:37 4,658.75 4,659.20 4,657.59 4,657.59 49.0K
09:38 4,660.86 4,661.76 4,659.99 4,659.99 39.3K
09:39 4,660.38 4,662.63 4,658.82 4,661.87 36.5K
09:40 4,662.27 4,663.24 4,661.18 4,663.24 52.4K
09:41 4,660.35 4,662.45 4,660.31 4,662.45 40.0K
09:42 4,662.04 4,662.40 4,661.79 4,661.79 17.1K
09:43 4,661.35 4,662.23 4,660.85 4,660.85 21.1K
09:44 4,661.50 4,662.19 4,660.49 4,662.19 68.3K
09:45 4,662.26 4,662.26 4,655.78 4,655.78 53.2K
09:46 4,655.08 4,659.90 4,655.08 4,658.01 47.8K
09:47 4,658.44 4,658.53 4,655.76 4,658.53 51.2K
09:48 4,657.67 4,657.67 4,654.73 4,655.81 47.3K
09:49 4,653.46 4,653.88 4,653.46 4,653.88 35.0K
09:50 4,655.26 4,655.26 4,653.40 4,654.22 47.5K
09:51 4,653.30 4,653.30 4,651.68 4,651.68 52.6K
09:52 4,651.50 4,652.11 4,651.50 4,652.11 30.3K
09:53 4,652.94 4,652.94 4,651.13 4,651.89 19.6K
09:54 4,650.61 4,650.87 4,649.77 4,650.87 19.7K
09:55 4,651.55 4,651.55 4,650.91 4,650.91 24.2K
09:56 4,652.07 4,652.07 4,651.62 4,651.72 13.6K
09:57 4,651.75 4,652.55 4,651.65 4,652.55 27.3K
09:58 4,652.43 4,653.50 4,652.43 4,653.50 18.5K
09:59 4,653.80 4,655.36 4,653.80 4,655.18 12.9K
10:00 4,654.66 4,655.71 4,654.66 4,655.71 110.8K
10:01 4,656.16 4,656.82 4,654.73 4,654.73 25.5K
10:02 4,652.41 4,653.04 4,652.41 4,652.45 55.3K
10:03 4,652.47 4,652.52 4,651.76 4,651.76 29.9K
10:04 4,651.50 4,651.93 4,650.94 4,650.94 30.2K
10:05 4,650.20 4,650.20 4,648.77 4,649.23 95.9K
10:06 4,648.80 4,649.34 4,647.99 4,647.99 21.9K
10:07 4,648.00 4,648.00 4,645.87 4,645.87 35.5K
10:08 4,645.57 4,649.14 4,645.57 4,649.14 55.4K
10:09 4,648.34 4,648.59 4,647.06 4,648.59 21.1K
10:10 4,648.82 4,652.40 4,648.60 4,652.40 35.7K
10:11 4,653.63 4,655.22 4,653.63 4,655.22 45.2K
10:12 4,656.59 4,657.13 4,656.34 4,656.46 47.8K
10:13 4,655.42 4,655.52 4,654.63 4,654.91 36.3K
10:14 4,656.02 4,656.02 4,649.31 4,649.31 29.1K
10:15 4,648.65 4,648.65 4,645.17 4,645.17 46.4K
10:16 4,645.20 4,646.43 4,644.82 4,644.82 34.9K
10:17 4,645.02 4,645.02 4,644.29 4,644.29 24.4K
10:18 4,642.99 4,642.99 4,641.24 4,641.24 28.1K
10:19 4,640.03 4,641.98 4,639.71 4,640.48 56.2K
10:20 4,640.40 4,640.92 4,640.40 4,640.51 24.9K
10:21 4,639.33 4,640.25 4,639.33 4,639.52 22.4K
10:22 4,639.30 4,639.30 4,638.81 4,638.81 37.1K
10:23 4,638.45 4,638.45 4,636.76 4,636.76 27.6K
10:24 4,637.07 4,638.73 4,637.07 4,638.73 36.5K
10:25 4,638.30 4,641.28 4,638.30 4,641.28 45.3K
10:26 4,641.72 4,641.72 4,638.08 4,638.08 27.0K
10:27 4,637.90 4,637.90 4,637.16 4,637.16 21.6K
10:28 4,637.13 4,637.21 4,637.06 4,637.07 27.8K
10:29 4,636.93 4,636.93 4,635.22 4,635.67 32.6K
10:30 4,635.02 4,635.79 4,635.02 4,635.79 16.8K
10:31 4,634.54 4,634.81 4,633.69 4,633.69 20.5K
10:32 4,633.54 4,635.38 4,633.54 4,635.38 34.3K
10:33 4,636.44 4,636.56 4,635.96 4,636.50 18.2K
10:34 4,637.72 4,637.72 4,636.74 4,637.26 24.7K
10:35 4,638.16 4,638.32 4,635.77 4,635.77 19.5K
10:36 4,636.37 4,636.37 4,635.16 4,635.85 18.9K
10:37 4,635.05 4,636.32 4,635.05 4,636.32 19.3K
10:38 4,637.02 4,639.15 4,637.02 4,639.15 26.2K
10:39 4,639.01 4,639.41 4,637.55 4,637.55 26.1K
10:40 4,637.12 4,637.20 4,636.53 4,637.20 33.2K
10:41 4,636.97 4,637.60 4,636.97 4,637.27 11.9K
10:42 4,636.05 4,640.58 4,636.05 4,640.58 31.9K
10:43 4,643.73 4,644.90 4,643.73 4,644.80 25.2K
10:44 4,645.02 4,645.02 4,644.35 4,644.35 16.4K
10:45 4,643.58 4,643.58 4,641.98 4,642.87 19.6K
10:46 4,642.97 4,642.97 4,641.67 4,641.67 15.1K
10:47 4,641.22 4,641.87 4,641.22 4,641.81 16.4K
10:48 4,640.98 4,641.54 4,640.86 4,641.54 34.4K
10:49 4,641.73 4,644.25 4,641.73 4,644.25 23.3K
10:50 4,645.79 4,647.17 4,644.84 4,647.17 70.9K
10:51 4,646.88 4,647.57 4,645.62 4,645.62 23.4K
10:52 4,646.30 4,646.75 4,644.97 4,644.97 12.7K
10:53 4,645.01 4,645.20 4,643.29 4,643.29 21.6K
10:54 4,643.74 4,644.03 4,642.76 4,642.76 12.1K
10:55 4,642.98 4,642.98 4,641.97 4,642.81 12.5K
10:56 4,642.41 4,642.41 4,640.44 4,640.44 24.5K
10:57 4,639.82 4,640.27 4,639.80 4,639.87 12.2K
10:58 4,639.69 4,642.03 4,639.69 4,642.03 39.6K
10:59 4,642.53 4,643.54 4,642.19 4,643.32 29.2K
11:00 4,643.16 4,643.16 4,641.80 4,641.80 10.9K
11:01 4,641.99 4,641.99 4,639.39 4,639.39 15.4K
11:02 4,639.55 4,639.55 4,637.54 4,637.54 30.8K
11:03 4,637.40 4,637.46 4,636.24 4,637.26 20.0K
11:04 4,635.81 4,635.81 4,634.13 4,634.13 20.9K
11:05 4,634.32 4,635.60 4,634.32 4,635.60 12.5K
11:06 4,635.00 4,635.00 4,634.26 4,634.26 85.4K
11:07 4,634.14 4,634.14 4,633.43 4,633.50 12.1K
11:08 4,633.64 4,634.37 4,633.35 4,633.35 27.1K
11:09 4,633.16 4,633.96 4,633.16 4,633.96 17.3K
11:10 4,634.58 4,635.05 4,634.54 4,634.54 22.0K
11:11 4,632.89 4,632.89 4,632.49 4,632.49 18.1K
11:12 4,632.57 4,632.76 4,631.95 4,631.95 17.4K
11:13 4,632.00 4,632.51 4,631.74 4,632.51 16.8K
11:14 4,632.39 4,632.39 4,631.71 4,631.81 24.9K
11:15 4,632.24 4,635.43 4,632.24 4,635.20 26.8K
11:16 4,635.01 4,635.01 4,633.45 4,633.45 21.3K
11:17 4,634.05 4,637.37 4,634.05 4,637.37 19.6K
11:18 4,638.31 4,638.53 4,638.11 4,638.53 16.0K
11:19 4,638.35 4,638.35 4,636.17 4,636.17 13.4K
11:20 4,636.56 4,637.48 4,636.05 4,637.48 15.6K
11:21 4,638.08 4,639.00 4,638.08 4,638.66 14.5K
11:22 4,638.19 4,639.15 4,637.97 4,639.15 70.5K
11:23 4,640.30 4,642.10 4,640.30 4,642.10 27.7K
11:24 4,642.71 4,644.81 4,642.71 4,644.81 58.4K
11:25 4,644.95 4,647.19 4,644.95 4,645.57 37.5K
11:26 4,645.13 4,645.13 4,644.32 4,644.32 16.5K
11:27 4,644.85 4,644.85 4,643.99 4,644.40 22.2K
11:28 4,644.86 4,644.86 4,643.48 4,643.87 13.8K
11:29 4,645.40 4,645.40 4,644.11 4,644.46 11.6K
11:30 4,644.62 4,644.62 4,642.74 4,642.74 17.5K
11:31 4,642.65 4,643.99 4,642.65 4,643.99 18.6K
11:32 4,644.28 4,644.43 4,643.89 4,644.25 16.3K
11:33 4,644.29 4,644.29 4,642.94 4,642.94 55.8K
11:34 4,641.74 4,641.74 4,640.40 4,640.70 14.9K
11:35 4,641.12 4,641.53 4,641.12 4,641.53 14.8K
11:36 4,640.89 4,642.13 4,640.63 4,642.13 21.3K
11:37 4,643.07 4,645.99 4,643.07 4,645.99 57.7K
11:38 4,646.06 4,647.43 4,646.06 4,647.17 33.8K
11:39 4,648.50 4,649.52 4,648.50 4,649.24 26.0K
11:40 4,648.01 4,648.01 4,647.15 4,647.22 13.4K
11:41 4,646.30 4,646.45 4,645.11 4,645.31 23.3K
11:42 4,645.28 4,646.08 4,645.28 4,645.95 21.1K
11:43 4,647.07 4,648.84 4,646.66 4,648.84 15.4K
11:44 4,648.48 4,648.49 4,647.72 4,647.72 16.3K
11:45 4,647.87 4,647.87 4,646.85 4,647.22 11.0K
11:46 4,646.68 4,647.12 4,646.33 4,647.04 9.9K
11:47 4,647.23 4,648.25 4,646.18 4,648.25 16.4K
11:48 4,647.84 4,648.76 4,647.84 4,648.05 7.7K
11:49 4,646.78 4,646.78 4,645.85 4,645.88 9.2K
11:50 4,645.84 4,645.84 4,645.45 4,645.45 10.7K
11:51 4,646.56 4,646.56 4,645.90 4,645.90 11.3K
11:52 4,645.87 4,645.87 4,645.13 4,645.29 7.3K
11:53 4,645.27 4,645.27 4,644.39 4,644.42 14.4K
11:54 4,644.65 4,644.65 4,644.08 4,644.34 13.4K
11:55 4,643.74 4,643.87 4,642.64 4,642.64 15.2K
11:56 4,643.43 4,643.85 4,643.43 4,643.85 16.6K
11:57 4,643.73 4,643.73 4,642.78 4,642.90 12.6K
11:58 4,642.63 4,642.63 4,642.39 4,642.45 10.8K
11:59 4,642.39 4,642.47 4,642.09 4,642.44 11.3K
12:00 4,642.31 4,642.62 4,642.05 4,642.05 12.2K
12:01 4,641.74 4,642.98 4,641.74 4,642.92 13.3K
12:02 4,641.76 4,641.76 4,641.38 4,641.46 12.9K
12:03 4,641.10 4,641.68 4,641.10 4,641.68 6.9K
12:04 4,641.66 4,642.29 4,641.66 4,641.69 14.5K
12:05 4,641.65 4,641.65 4,640.95 4,640.95 15.2K
12:06 4,640.97 4,641.63 4,640.97 4,641.54 40.5K
12:07 4,641.53 4,641.87 4,641.30 4,641.87 15.6K
12:08 4,641.05 4,641.05 4,640.83 4,640.91 7.8K
12:09 4,640.97 4,641.78 4,640.97 4,641.78 32.9K
12:10 4,642.47 4,642.98 4,642.47 4,642.98 13.3K
12:11 4,642.98 4,643.19 4,642.78 4,642.78 14.5K
12:12 4,642.61 4,642.61 4,641.47 4,641.59 12.6K
12:13 4,641.77 4,641.77 4,641.50 4,641.50 7.0K
12:14 4,641.89 4,642.21 4,641.78 4,641.78 9.2K
12:15 4,640.80 4,640.80 4,639.90 4,639.90 51.6K
12:16 4,639.56 4,640.02 4,639.56 4,640.02 22.7K
12:17 4,640.38 4,640.38 4,639.74 4,639.92 9.3K
12:18 4,641.23 4,641.23 4,640.60 4,640.60 10.5K
12:19 4,640.97 4,640.97 4,640.14 4,640.14 8.6K
12:20 4,639.52 4,639.70 4,638.61 4,638.61 23.1K
12:21 4,637.93 4,637.93 4,636.49 4,636.49 44.2K
12:22 4,636.38 4,636.38 4,634.84 4,634.84 15.3K
12:23 4,634.76 4,636.57 4,634.76 4,636.57 13.2K
12:24 4,636.57 4,636.57 4,635.35 4,635.35 11.6K
12:25 4,635.69 4,636.73 4,635.65 4,635.65 11.4K
12:26 4,635.18 4,635.18 4,634.89 4,635.02 13.5K
12:27 4,635.35 4,635.35 4,634.13 4,634.20 20.2K
12:28 4,633.95 4,634.06 4,633.56 4,633.56 29.8K
12:29 4,632.96 4,632.96 4,631.88 4,631.96 54.8K
12:30 4,631.73 4,632.14 4,631.30 4,631.45 28.3K
12:31 4,631.33 4,631.33 4,630.74 4,630.74 32.6K
12:32 4,630.89 4,631.09 4,630.77 4,630.77 35.3K
12:33 4,631.80 4,633.03 4,631.80 4,633.03 10.8K
12:34 4,633.73 4,633.73 4,633.40 4,633.40 8.7K
12:35 4,633.62 4,633.78 4,633.36 4,633.36 13.7K
12:36 4,633.64 4,633.64 4,632.81 4,632.81 9.3K
12:37 4,633.28 4,633.38 4,632.95 4,633.24 14.4K
12:38 4,633.28 4,634.20 4,632.93 4,634.20 14.7K
12:39 4,633.62 4,634.23 4,633.62 4,634.23 17.4K
12:40 4,634.27 4,636.80 4,634.27 4,636.49 14.5K
12:41 4,636.04 4,636.04 4,635.07 4,635.07 5.5K
12:42 4,634.99 4,634.99 4,634.21 4,634.89 13.4K
12:43 4,634.59 4,635.02 4,634.59 4,634.81 26.8K
12:44 4,634.77 4,634.81 4,633.89 4,633.89 23.0K
12:45 4,633.63 4,634.11 4,633.63 4,634.11 6.2K
12:46 4,634.01 4,634.01 4,633.64 4,633.64 6.7K
12:47 4,634.48 4,634.48 4,633.71 4,633.71 6.9K
12:48 4,632.87 4,632.87 4,632.15 4,632.24 16.9K
12:49 4,632.54 4,632.68 4,632.00 4,632.00 14.9K
12:50 4,631.81 4,631.97 4,631.81 4,631.84 11.9K
12:51 4,631.75 4,632.10 4,631.74 4,631.74 7.4K
12:52 4,631.78 4,631.78 4,630.08 4,630.34 52.0K
12:53 4,629.83 4,630.36 4,629.83 4,630.36 34.2K
12:54 4,630.22 4,631.62 4,630.22 4,631.03 14.8K
12:55 4,632.18 4,632.18 4,631.38 4,631.38 23.1K
12:56 4,631.83 4,632.55 4,631.68 4,632.55 32.7K
12:57 4,632.19 4,633.39 4,632.19 4,633.39 14.2K
12:58 4,633.29 4,633.62 4,633.29 4,633.30 28.8K
12:59 4,634.26 4,634.87 4,633.52 4,634.87 22.2K
13:00 4,635.03 4,635.03 4,634.49 4,635.01 11.5K
13:01 4,634.63 4,634.63 4,633.93 4,633.93 16.8K
13:02 4,634.41 4,634.91 4,633.69 4,633.69 133.3K
13:03 4,632.52 4,632.88 4,632.33 4,632.88 19.6K
13:04 4,632.90 4,632.90 4,632.07 4,632.63 19.5K
13:05 4,632.60 4,632.60 4,631.55 4,631.66 25.9K
13:06 4,630.79 4,631.20 4,630.79 4,630.87 18.7K
13:07 4,630.70 4,632.56 4,630.70 4,632.29 22.4K
13:08 4,632.55 4,633.88 4,632.55 4,633.88 12.5K
13:09 4,635.31 4,636.65 4,635.24 4,636.65 10.0K
13:10 4,636.74 4,636.89 4,636.50 4,636.66 18.6K
13:11 4,636.56 4,638.56 4,636.56 4,638.56 7.7K
13:12 4,638.38 4,638.38 4,638.07 4,638.16 4.4K
13:13 4,638.23 4,638.35 4,637.87 4,637.87 9.5K
13:14 4,637.97 4,638.06 4,637.55 4,638.06 6.6K
13:15 4,638.47 4,638.47 4,637.78 4,637.85 9.4K
13:16 4,638.02 4,639.56 4,638.02 4,639.56 15.1K
13:17 4,639.66 4,639.66 4,639.08 4,639.08 7.5K
13:18 4,638.96 4,638.96 4,638.02 4,638.25 13.0K
13:19 4,638.11 4,638.11 4,638.04 4,638.04 13.0K
13:20 4,638.04 4,640.02 4,637.53 4,640.02 24.7K
13:21 4,639.80 4,639.80 4,638.45 4,638.45 9.5K
13:22 4,638.45 4,638.45 4,637.90 4,637.90 11.1K
13:23 4,637.19 4,638.78 4,637.08 4,638.78 12.3K
13:24 4,639.51 4,639.91 4,639.51 4,639.56 29.6K
13:25 4,639.05 4,639.64 4,638.76 4,638.76 29.6K
13:26 4,638.51 4,639.64 4,638.51 4,639.51 19.1K
13:27 4,640.07 4,640.07 4,638.37 4,639.07 21.2K
13:28 4,638.85 4,640.11 4,638.85 4,640.11 15.9K
13:29 4,640.31 4,641.33 4,640.31 4,641.33 12.5K
13:30 4,641.28 4,641.28 4,640.82 4,641.07 23.7K
13:31 4,641.14 4,641.14 4,640.69 4,641.10 20.2K
13:32 4,641.17 4,642.08 4,641.17 4,642.08 24.8K
13:33 4,642.55 4,643.32 4,642.08 4,642.08 33.9K
13:34 4,642.36 4,643.06 4,642.36 4,643.06 7.3K
13:35 4,642.97 4,642.97 4,641.90 4,641.90 21.1K
13:36 4,641.74 4,641.91 4,641.34 4,641.34 9.5K
13:37 4,641.18 4,642.32 4,641.18 4,642.32 9.0K
13:38 4,642.28 4,642.28 4,641.45 4,641.45 12.4K
13:39 4,641.57 4,641.77 4,641.26 4,641.62 8.7K
13:40 4,641.98 4,644.82 4,641.98 4,644.82 16.1K
13:41 4,644.85 4,645.04 4,644.38 4,645.04 13.6K
13:42 4,644.79 4,645.33 4,644.79 4,645.07 13.4K
13:43 4,644.18 4,644.91 4,643.81 4,643.81 23.6K
13:44 4,643.51 4,643.51 4,642.05 4,642.05 11.4K
13:45 4,641.22 4,641.22 4,640.49 4,640.56 13.6K
13:46 4,640.76 4,642.70 4,640.76 4,642.70 7.4K
13:47 4,642.45 4,643.06 4,642.45 4,643.00 13.0K
13:48 4,642.90 4,643.25 4,642.90 4,643.12 10.8K
13:49 4,644.78 4,644.78 4,644.42 4,644.42 12.4K
13:50 4,644.21 4,644.92 4,643.91 4,644.92 10.4K
13:51 4,644.83 4,644.83 4,644.39 4,644.50 7.4K
13:52 4,644.43 4,645.76 4,644.43 4,645.70 20.1K
13:53 4,644.92 4,644.92 4,644.14 4,644.14 10.9K
13:54 4,644.52 4,645.16 4,643.10 4,643.10 12.8K
13:55 4,642.99 4,643.52 4,642.99 4,643.23 19.7K
13:56 4,642.97 4,643.01 4,642.78 4,642.95 13.9K
13:57 4,643.85 4,645.10 4,643.75 4,645.10 22.8K
13:58 4,645.99 4,648.30 4,645.87 4,648.30 23.1K
13:59 4,649.67 4,650.30 4,649.67 4,649.76 27.9K
14:00 4,650.17 4,650.17 4,649.32 4,649.32 13.9K
14:01 4,649.45 4,650.18 4,649.45 4,650.18 36.0K
14:02 4,649.52 4,649.92 4,649.47 4,649.65 8.6K
14:03 4,649.62 4,649.62 4,648.56 4,648.56 13.3K
14:04 4,649.52 4,649.52 4,647.89 4,647.89 19.0K
14:05 4,646.15 4,646.15 4,644.24 4,644.24 17.9K
14:06 4,644.42 4,644.62 4,641.90 4,641.90 15.0K
14:07 4,641.78 4,641.78 4,641.08 4,641.28 31.6K
14:08 4,641.13 4,641.66 4,641.13 4,641.66 7.9K
14:09 4,640.95 4,644.50 4,640.95 4,643.03 25.4K
14:10 4,643.01 4,643.01 4,641.25 4,641.25 12.0K
14:11 4,642.66 4,642.67 4,642.24 4,642.24 25.2K
14:12 4,642.42 4,642.42 4,640.35 4,640.35 16.4K
14:13 4,639.93 4,641.26 4,639.93 4,641.26 21.1K
14:14 4,641.12 4,641.12 4,640.86 4,640.99 10.0K
14:15 4,640.67 4,640.79 4,640.61 4,640.79 11.7K
14:16 4,639.79 4,639.79 4,639.59 4,639.64 5.0K
14:17 4,638.65 4,639.00 4,638.63 4,638.82 14.0K
14:18 4,639.12 4,640.48 4,639.12 4,639.98 5.5K
14:19 4,639.98 4,640.24 4,639.56 4,640.24 19.3K
14:20 4,640.72 4,640.72 4,639.97 4,639.97 9.0K
14:21 4,638.83 4,639.06 4,638.78 4,638.97 17.7K
14:22 4,637.58 4,637.58 4,636.25 4,637.42 29.7K
14:23 4,638.86 4,639.77 4,638.78 4,639.77 30.4K
14:24 4,640.40 4,640.92 4,640.40 4,640.92 14.9K
14:25 4,640.37 4,640.83 4,640.37 4,640.83 16.9K
14:26 4,640.58 4,640.58 4,639.64 4,639.64 10.3K
14:27 4,639.70 4,639.70 4,639.29 4,639.29 3.6K
14:28 4,639.26 4,639.26 4,637.71 4,638.00 10.4K
14:29 4,638.21 4,640.01 4,638.21 4,639.81 17.2K
14:30 4,639.60 4,640.77 4,639.48 4,639.59 17.3K
14:31 4,640.84 4,640.84 4,637.99 4,637.99 26.3K
14:32 4,637.80 4,637.80 4,636.61 4,636.61 8.7K
14:33 4,635.98 4,636.78 4,635.98 4,636.15 16.6K
14:34 4,636.12 4,636.20 4,635.08 4,635.08 12.7K
14:35 4,634.04 4,637.44 4,634.04 4,637.26 75.1K
14:36 4,636.72 4,636.72 4,636.03 4,636.03 56.6K
14:37 4,635.97 4,635.97 4,634.26 4,634.26 14.6K
14:38 4,634.22 4,634.45 4,634.19 4,634.22 12.5K
14:39 4,633.85 4,634.65 4,633.82 4,633.82 9.5K
14:40 4,633.96 4,633.96 4,633.34 4,633.34 110.1K
14:41 4,633.26 4,633.28 4,632.07 4,632.46 8.6K
14:42 4,632.60 4,633.72 4,632.21 4,633.55 26.9K
14:43 4,634.21 4,635.14 4,634.21 4,634.91 10.7K
14:44 4,634.89 4,635.11 4,634.57 4,634.83 10.2K
14:45 4,635.76 4,635.76 4,635.20 4,635.20 10.9K
14:46 4,635.62 4,636.11 4,635.36 4,635.59 17.1K
14:47 4,635.23 4,635.58 4,634.52 4,634.70 11.0K
14:48 4,634.81 4,634.87 4,634.79 4,634.79 14.0K
14:49 4,635.09 4,635.09 4,633.70 4,633.70 9.6K
14:50 4,633.57 4,634.61 4,633.57 4,634.17 21.6K
14:51 4,634.11 4,634.11 4,633.54 4,633.54 19.7K
14:52 4,633.75 4,633.79 4,632.73 4,632.73 7.7K
14:53 4,632.57 4,632.71 4,632.53 4,632.65 9.4K
14:54 4,632.42 4,632.42 4,631.03 4,631.03 21.7K
14:55 4,630.54 4,633.19 4,630.09 4,632.80 103.0K
14:56 4,632.73 4,632.87 4,632.72 4,632.72 95.3K
14:57 4,632.46 4,632.46 4,630.80 4,630.80 28.5K
14:58 4,630.68 4,630.86 4,630.68 4,630.83 13.0K
14:59 4,630.80 4,630.99 4,629.91 4,629.91 39.3K
15:00 4,629.51 4,629.75 4,629.09 4,629.46 66.8K
15:01 4,629.29 4,629.86 4,628.17 4,628.17 12.8K
15:02 4,628.13 4,628.13 4,627.44 4,627.66 11.7K
15:03 4,627.16 4,629.58 4,627.14 4,629.58 49.9K
15:04 4,629.44 4,629.44 4,629.36 4,629.41 27.2K
15:05 4,629.78 4,629.78 4,629.29 4,629.43 15.3K
15:06 4,629.51 4,629.65 4,629.51 4,629.64 26.6K
15:07 4,629.66 4,630.31 4,629.66 4,630.31 63.4K
15:08 4,630.11 4,630.11 4,628.41 4,628.41 12.6K
15:09 4,628.14 4,629.39 4,628.14 4,629.39 22.4K
15:10 4,629.03 4,629.03 4,627.33 4,627.33 24.8K
15:11 4,627.51 4,627.51 4,626.05 4,626.18 22.1K
15:12 4,626.21 4,627.16 4,626.21 4,627.12 19.0K
15:13 4,627.82 4,628.25 4,627.75 4,628.25 23.7K
15:14 4,628.41 4,629.37 4,628.41 4,629.37 15.9K
15:15 4,629.16 4,631.20 4,629.16 4,631.20 19.1K
15:16 4,631.10 4,631.23 4,629.75 4,629.75 26.8K
15:17 4,630.15 4,631.38 4,630.15 4,631.38 20.4K
15:18 4,631.67 4,632.69 4,631.67 4,632.69 13.7K
15:19 4,633.38 4,633.38 4,631.83 4,631.83 32.9K
15:20 4,631.82 4,632.55 4,631.23 4,632.30 31.3K
15:21 4,632.32 4,632.71 4,631.55 4,632.71 20.9K
15:22 4,633.04 4,634.39 4,633.04 4,634.33 12.3K
15:23 4,634.35 4,635.56 4,634.35 4,635.56 26.7K
15:24 4,635.82 4,636.44 4,635.69 4,636.38 18.0K
15:25 4,635.88 4,635.88 4,634.56 4,634.89 26.4K
15:26 4,634.77 4,636.77 4,634.77 4,636.77 20.3K
15:27 4,636.17 4,636.54 4,633.99 4,633.99 16.7K
15:28 4,633.11 4,633.79 4,633.11 4,633.77 18.2K
15:29 4,633.35 4,633.80 4,633.35 4,633.80 8.4K
15:30 4,635.14 4,635.99 4,635.05 4,635.99 15.8K
15:31 4,635.95 4,635.95 4,634.40 4,634.40 25.9K
15:32 4,633.30 4,633.30 4,632.20 4,632.20 17.3K
15:33 4,631.82 4,633.06 4,631.82 4,633.06 19.9K
15:34 4,631.99 4,632.14 4,631.38 4,631.38 21.8K
15:35 4,631.35 4,631.35 4,628.64 4,628.64 18.4K
15:36 4,628.13 4,628.45 4,627.80 4,628.45 27.7K
15:37 4,628.70 4,631.62 4,628.70 4,631.62 34.3K
15:38 4,632.58 4,633.55 4,632.58 4,633.55 21.8K
15:39 4,634.31 4,634.60 4,633.57 4,634.60 42.1K
15:40 4,633.64 4,634.45 4,633.61 4,634.45 45.2K
15:41 4,633.93 4,634.99 4,633.91 4,634.99 25.0K
15:42 4,635.12 4,637.44 4,635.12 4,637.29 31.4K
15:43 4,637.44 4,637.44 4,636.88 4,637.00 31.9K
15:44 4,637.37 4,637.91 4,636.85 4,637.91 24.2K
15:45 4,637.56 4,637.57 4,635.29 4,635.29 48.6K
15:46 4,634.69 4,636.43 4,634.69 4,636.43 33.9K
15:47 4,635.28 4,635.63 4,635.28 4,635.48 34.0K
15:48 4,635.32 4,635.32 4,634.02 4,634.15 31.2K
15:49 4,634.18 4,636.26 4,633.98 4,636.26 44.7K
15:50 4,638.53 4,638.53 4,634.37 4,634.37 148.3K
15:51 4,633.89 4,634.11 4,633.27 4,633.27 51.0K
15:52 4,632.81 4,632.88 4,631.54 4,631.54 92.3K
15:53 4,631.69 4,631.69 4,629.98 4,629.98 61.8K
15:54 4,630.27 4,632.14 4,630.27 4,632.14 93.8K
15:55 4,633.18 4,633.26 4,630.53 4,630.53 154.9K
15:56 4,628.20 4,628.87 4,628.20 4,628.30 187.0K
15:57 4,629.79 4,629.79 4,628.26 4,628.26 132.0K
15:58 4,628.67 4,628.67 4,626.71 4,626.71 174.6K
15:59 4,625.48 4,625.48 4,622.62 4,622.62 246.8K
16:00 4,622.66 4,622.66 4,622.66 4,622.66 9,532.7K
16:01 4,622.66 4,622.66 4,622.66 4,622.66 2.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし