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 4,606.88 4,606.88 4,587.46 4,587.46 19,881.8K
09:31 4,589.58 4,602.06 4,589.58 4,602.06 101.7K
09:32 4,601.63 4,607.84 4,601.63 4,605.99 45.9K
09:33 4,607.28 4,607.28 4,603.70 4,606.38 46.8K
09:34 4,604.94 4,609.91 4,604.94 4,606.99 30.6K
09:35 4,604.55 4,607.97 4,604.55 4,607.97 50.5K
09:36 4,607.54 4,608.78 4,607.04 4,607.04 45.3K
09:37 4,607.66 4,610.96 4,607.19 4,610.96 38.7K
09:38 4,611.39 4,613.23 4,611.39 4,613.23 37.2K
09:39 4,614.15 4,618.30 4,614.15 4,618.30 36.0K
09:40 4,615.66 4,617.69 4,615.51 4,615.51 35.2K
09:41 4,614.15 4,616.89 4,614.15 4,616.77 33.2K
09:42 4,617.58 4,617.58 4,613.06 4,613.06 44.7K
09:43 4,615.13 4,615.13 4,613.30 4,613.30 29.6K
09:44 4,614.22 4,618.82 4,614.22 4,618.82 33.6K
09:45 4,620.59 4,620.87 4,614.66 4,614.66 28.8K
09:46 4,614.74 4,615.12 4,613.31 4,613.31 48.5K
09:47 4,612.83 4,614.56 4,611.12 4,613.92 81.0K
09:48 4,615.48 4,615.48 4,614.58 4,614.58 38.2K
09:49 4,615.12 4,619.57 4,614.91 4,619.57 37.9K
09:50 4,617.73 4,617.73 4,615.48 4,615.48 29.4K
09:51 4,616.14 4,618.30 4,616.14 4,617.96 27.3K
09:52 4,618.74 4,621.77 4,618.74 4,621.77 27.7K
09:53 4,622.46 4,622.90 4,620.41 4,622.90 30.6K
09:54 4,621.75 4,621.75 4,621.32 4,621.36 17.1K
09:55 4,622.88 4,624.64 4,622.88 4,623.74 36.5K
09:56 4,622.52 4,623.55 4,622.22 4,623.55 23.6K
09:57 4,625.48 4,625.48 4,619.41 4,619.41 24.5K
09:58 4,616.33 4,617.49 4,616.33 4,616.82 20.7K
09:59 4,615.34 4,616.92 4,615.34 4,616.92 27.4K
10:00 4,617.99 4,620.47 4,617.99 4,619.09 28.7K
10:01 4,617.87 4,623.36 4,617.87 4,623.36 19.0K
10:02 4,625.41 4,625.41 4,620.73 4,620.73 19.6K
10:03 4,620.37 4,620.37 4,618.09 4,618.09 27.5K
10:04 4,618.46 4,619.52 4,618.46 4,619.25 37.2K
10:05 4,619.59 4,622.29 4,619.59 4,621.50 28.2K
10:06 4,621.09 4,621.91 4,619.60 4,621.91 16.5K
10:07 4,621.36 4,621.36 4,616.41 4,616.41 32.2K
10:08 4,615.93 4,616.54 4,615.93 4,616.32 24.0K
10:09 4,617.71 4,619.35 4,617.71 4,619.35 26.1K
10:10 4,618.51 4,618.51 4,616.18 4,616.77 36.2K
10:11 4,617.61 4,619.83 4,617.61 4,619.83 22.8K
10:12 4,619.96 4,623.36 4,619.96 4,623.36 36.7K
10:13 4,623.76 4,624.87 4,623.69 4,624.87 31.3K
10:14 4,625.99 4,626.49 4,625.99 4,626.23 27.0K
10:15 4,624.54 4,624.54 4,622.96 4,623.19 19.6K
10:16 4,622.95 4,623.60 4,622.83 4,622.83 12.1K
10:17 4,621.33 4,624.18 4,621.33 4,624.18 41.3K
10:18 4,624.62 4,624.62 4,623.55 4,624.28 24.7K
10:19 4,624.28 4,625.81 4,624.28 4,625.81 19.6K
10:20 4,625.35 4,627.51 4,625.35 4,626.86 50.1K
10:21 4,626.13 4,627.85 4,625.81 4,625.81 44.2K
10:22 4,628.01 4,628.01 4,626.06 4,626.06 24.9K
10:23 4,625.12 4,626.54 4,625.12 4,626.54 24.6K
10:24 4,627.04 4,627.10 4,626.18 4,626.52 40.5K
10:25 4,626.03 4,628.57 4,626.03 4,627.93 24.4K
10:26 4,627.95 4,630.37 4,627.95 4,630.37 31.8K
10:27 4,630.28 4,630.66 4,630.22 4,630.22 37.8K
10:28 4,629.73 4,631.02 4,629.73 4,630.53 15.2K
10:29 4,630.48 4,632.17 4,630.09 4,632.17 26.1K
10:30 4,631.50 4,634.53 4,631.50 4,634.53 48.0K
10:31 4,634.18 4,634.84 4,633.49 4,634.84 32.2K
10:32 4,634.98 4,635.64 4,634.98 4,635.64 16.5K
10:33 4,636.89 4,636.89 4,634.93 4,636.52 36.2K
10:34 4,637.42 4,637.42 4,635.23 4,635.23 24.1K
10:35 4,636.11 4,636.25 4,634.43 4,634.43 25.1K
10:36 4,635.25 4,638.87 4,635.25 4,638.87 41.1K
10:37 4,637.87 4,637.87 4,635.65 4,635.65 24.5K
10:38 4,635.40 4,637.54 4,634.71 4,637.54 20.2K
10:39 4,638.29 4,638.73 4,638.29 4,638.59 25.5K
10:40 4,638.41 4,638.41 4,636.89 4,638.21 32.6K
10:41 4,638.94 4,638.94 4,636.40 4,636.98 33.3K
10:42 4,637.86 4,639.58 4,637.86 4,639.30 15.3K
10:43 4,639.59 4,640.38 4,639.59 4,639.69 10.2K
10:44 4,640.05 4,641.42 4,640.05 4,640.57 16.1K
10:45 4,640.58 4,640.91 4,639.87 4,639.87 20.0K
10:46 4,639.90 4,639.90 4,639.25 4,639.78 10.8K
10:47 4,639.98 4,639.98 4,638.35 4,638.35 17.2K
10:48 4,638.45 4,640.68 4,638.13 4,640.68 24.2K
10:49 4,641.01 4,641.94 4,640.80 4,640.80 29.5K
10:50 4,640.73 4,640.73 4,638.86 4,638.86 30.1K
10:51 4,640.01 4,641.51 4,639.79 4,641.51 20.0K
10:52 4,641.88 4,644.34 4,641.88 4,644.34 30.5K
10:53 4,643.77 4,646.47 4,643.77 4,645.13 38.4K
10:54 4,645.77 4,645.77 4,643.14 4,643.14 18.3K
10:55 4,643.34 4,643.42 4,642.97 4,642.97 22.3K
10:56 4,642.50 4,642.64 4,642.35 4,642.35 20.1K
10:57 4,643.45 4,643.62 4,643.01 4,643.01 26.7K
10:58 4,644.43 4,644.43 4,642.52 4,642.52 35.6K
10:59 4,642.81 4,643.17 4,642.81 4,643.00 41.0K
11:00 4,642.90 4,643.48 4,642.74 4,643.48 41.2K
11:01 4,643.41 4,644.90 4,643.41 4,644.90 19.6K
11:02 4,644.72 4,646.89 4,644.72 4,646.89 21.3K
11:03 4,646.41 4,646.41 4,646.09 4,646.36 22.9K
11:04 4,646.32 4,647.52 4,646.32 4,647.52 12.7K
11:05 4,647.62 4,647.62 4,646.04 4,647.49 27.6K
11:06 4,649.40 4,649.40 4,647.78 4,647.78 20.2K
11:07 4,647.79 4,648.70 4,646.92 4,648.70 16.8K
11:08 4,648.68 4,648.68 4,647.60 4,647.60 19.2K
11:09 4,648.08 4,648.08 4,647.64 4,647.64 15.2K
11:10 4,647.78 4,648.31 4,647.78 4,648.31 11.9K
11:11 4,648.03 4,649.28 4,648.03 4,649.28 35.0K
11:12 4,649.31 4,649.97 4,649.31 4,649.97 36.6K
11:13 4,649.91 4,651.14 4,649.91 4,651.14 12.0K
11:14 4,651.35 4,651.48 4,650.30 4,650.30 16.9K
11:15 4,648.79 4,649.50 4,648.66 4,648.66 19.8K
11:16 4,649.23 4,649.25 4,648.89 4,648.89 14.8K
11:17 4,650.14 4,650.54 4,649.56 4,650.54 18.1K
11:18 4,650.87 4,651.99 4,650.87 4,651.24 15.5K
11:19 4,651.82 4,651.82 4,649.88 4,650.78 15.7K
11:20 4,651.15 4,651.15 4,649.41 4,649.77 11.7K
11:21 4,649.88 4,651.02 4,649.88 4,651.02 16.2K
11:22 4,650.45 4,651.25 4,650.45 4,651.25 8.8K
11:23 4,650.93 4,650.93 4,650.02 4,650.02 11.4K
11:24 4,650.39 4,651.09 4,650.39 4,651.09 7.4K
11:25 4,650.77 4,651.09 4,650.29 4,650.29 9.6K
11:26 4,650.65 4,650.65 4,650.12 4,650.16 15.4K
11:27 4,650.49 4,651.26 4,649.89 4,649.89 18.1K
11:28 4,650.62 4,650.62 4,646.90 4,646.90 26.5K
11:29 4,647.51 4,647.54 4,647.31 4,647.54 8.3K
11:30 4,648.01 4,648.16 4,647.62 4,647.62 23.4K
11:31 4,647.46 4,647.94 4,647.46 4,647.86 20.9K
11:32 4,647.29 4,648.57 4,647.29 4,648.35 66.5K
11:33 4,648.37 4,648.37 4,647.88 4,647.88 26.3K
11:34 4,648.04 4,648.32 4,647.74 4,648.14 33.1K
11:35 4,647.71 4,648.82 4,647.71 4,648.82 42.9K
11:36 4,649.08 4,649.87 4,649.08 4,649.81 33.0K
11:37 4,650.85 4,651.07 4,650.56 4,650.56 24.6K
11:38 4,651.16 4,651.16 4,650.42 4,650.43 18.5K
11:39 4,651.04 4,651.04 4,650.84 4,650.84 19.2K
11:40 4,651.12 4,651.66 4,650.39 4,651.66 26.3K
11:41 4,652.37 4,652.37 4,651.56 4,651.56 28.4K
11:42 4,651.62 4,654.13 4,651.62 4,653.58 47.1K
11:43 4,653.89 4,653.89 4,653.14 4,653.28 21.8K
11:44 4,653.19 4,653.19 4,652.74 4,652.82 14.7K
11:45 4,653.02 4,653.02 4,652.16 4,652.16 39.5K
11:46 4,651.50 4,652.64 4,651.50 4,652.64 18.3K
11:47 4,652.39 4,652.39 4,651.98 4,652.16 18.0K
11:48 4,653.55 4,653.84 4,653.47 4,653.84 32.6K
11:49 4,653.16 4,654.11 4,653.16 4,653.97 24.2K
11:50 4,653.89 4,654.39 4,653.89 4,654.25 12.1K
11:51 4,654.14 4,654.18 4,653.70 4,653.70 12.2K
11:52 4,653.92 4,653.92 4,651.13 4,651.13 26.2K
11:53 4,650.60 4,652.20 4,650.60 4,652.20 29.4K
11:54 4,652.04 4,652.69 4,652.04 4,652.46 14.7K
11:55 4,652.60 4,654.77 4,652.60 4,654.77 13.5K
11:56 4,655.92 4,656.58 4,655.92 4,656.33 28.5K
11:57 4,656.50 4,658.04 4,656.50 4,657.53 35.2K
11:58 4,657.41 4,657.41 4,656.42 4,657.04 17.5K
11:59 4,656.93 4,658.46 4,656.93 4,658.46 20.7K
12:00 4,658.32 4,658.53 4,657.27 4,657.27 32.8K
12:01 4,657.50 4,659.22 4,657.50 4,659.22 36.2K
12:02 4,659.53 4,660.06 4,659.53 4,659.54 22.6K
12:03 4,658.65 4,658.65 4,657.44 4,657.73 8.8K
12:04 4,657.77 4,657.81 4,656.78 4,656.78 19.0K
12:05 4,656.45 4,656.83 4,656.40 4,656.83 12.4K
12:06 4,655.99 4,658.18 4,655.99 4,658.18 46.6K
12:07 4,658.78 4,658.89 4,658.69 4,658.69 6.1K
12:08 4,658.95 4,658.95 4,657.17 4,657.17 43.9K
12:09 4,656.83 4,657.50 4,656.83 4,657.44 11.4K
12:10 4,657.45 4,658.24 4,657.13 4,657.13 24.1K
12:11 4,657.01 4,657.01 4,656.20 4,656.47 12.8K
12:12 4,656.37 4,657.49 4,656.37 4,657.31 20.0K
12:13 4,657.05 4,658.00 4,657.05 4,657.40 25.1K
12:14 4,657.29 4,657.29 4,656.94 4,656.94 24.5K
12:15 4,656.80 4,657.12 4,656.80 4,656.97 34.1K
12:16 4,656.55 4,656.55 4,656.19 4,656.19 38.7K
12:17 4,656.66 4,657.15 4,656.66 4,656.94 15.1K
12:18 4,657.37 4,657.92 4,657.36 4,657.36 32.3K
12:19 4,657.93 4,658.09 4,657.58 4,658.09 19.1K
12:20 4,658.51 4,659.31 4,658.51 4,659.31 26.6K
12:21 4,659.52 4,659.52 4,658.05 4,658.87 40.4K
12:22 4,658.80 4,658.80 4,658.17 4,658.17 13.2K
12:23 4,658.19 4,658.74 4,658.19 4,658.58 21.2K
12:24 4,658.81 4,658.98 4,658.80 4,658.80 7.9K
12:25 4,659.06 4,659.06 4,657.63 4,657.63 25.9K
12:26 4,657.47 4,658.99 4,657.47 4,658.73 36.6K
12:27 4,658.78 4,658.78 4,657.96 4,657.96 12.9K
12:28 4,659.02 4,660.41 4,659.02 4,660.37 54.8K
12:29 4,660.06 4,660.06 4,659.00 4,659.35 25.2K
12:30 4,660.03 4,660.53 4,659.01 4,659.01 57.6K
12:31 4,658.24 4,659.12 4,657.78 4,657.78 40.2K
12:32 4,657.64 4,657.67 4,657.01 4,657.01 20.3K
12:33 4,657.38 4,658.64 4,657.38 4,658.64 32.0K
12:34 4,658.63 4,658.63 4,657.34 4,658.56 38.6K
12:35 4,659.05 4,659.15 4,658.81 4,659.15 77.3K
12:36 4,659.46 4,662.11 4,659.46 4,662.11 60.5K
12:37 4,662.31 4,663.62 4,662.31 4,663.62 30.2K
12:38 4,663.50 4,663.50 4,662.88 4,662.88 29.8K
12:39 4,662.86 4,664.93 4,662.86 4,664.93 18.7K
12:40 4,664.53 4,664.53 4,663.31 4,663.72 34.6K
12:41 4,663.51 4,663.51 4,663.10 4,663.18 18.2K
12:42 4,662.79 4,662.79 4,662.05 4,662.05 23.0K
12:43 4,661.92 4,661.92 4,660.78 4,661.02 20.5K
12:44 4,661.28 4,661.74 4,661.28 4,661.33 9.2K
12:45 4,660.68 4,660.97 4,660.68 4,660.91 16.0K
12:46 4,660.86 4,661.02 4,660.71 4,660.71 10.1K
12:47 4,660.98 4,661.22 4,660.91 4,660.91 24.9K
12:48 4,660.91 4,660.96 4,660.61 4,660.88 20.5K
12:49 4,660.72 4,662.66 4,660.72 4,662.07 37.1K
12:50 4,662.00 4,662.15 4,662.00 4,662.15 7.7K
12:51 4,661.45 4,661.45 4,660.47 4,660.47 12.5K
12:52 4,659.89 4,661.18 4,659.89 4,661.12 23.7K
12:53 4,661.17 4,661.17 4,660.60 4,660.94 35.5K
12:54 4,660.63 4,661.90 4,660.63 4,661.90 20.7K
12:55 4,663.36 4,663.61 4,663.36 4,663.38 22.7K
12:56 4,663.45 4,664.01 4,663.45 4,663.45 28.8K
12:57 4,663.28 4,663.30 4,662.73 4,662.73 22.6K
12:58 4,662.72 4,663.02 4,662.30 4,662.30 17.3K
12:59 4,662.05 4,662.34 4,661.02 4,661.02 18.3K
13:00 4,660.60 4,660.60 4,660.20 4,660.28 13.9K
13:01 4,659.67 4,659.67 4,659.29 4,659.29 26.5K
13:02 4,659.18 4,659.18 4,658.88 4,658.88 25.1K
13:03 4,658.22 4,658.44 4,658.22 4,658.37 21.9K
13:04 4,660.00 4,660.00 4,658.91 4,658.91 28.5K
13:05 4,659.03 4,659.96 4,658.79 4,659.96 20.3K
13:06 4,658.88 4,658.88 4,658.18 4,658.32 22.2K
13:07 4,658.07 4,659.88 4,658.07 4,659.88 27.4K
13:08 4,660.48 4,660.53 4,659.49 4,659.50 35.9K
13:09 4,659.47 4,659.65 4,659.47 4,659.51 16.4K
13:10 4,659.70 4,659.70 4,659.19 4,659.21 12.8K
13:11 4,659.32 4,659.76 4,659.23 4,659.23 20.1K
13:12 4,659.82 4,659.82 4,658.97 4,659.27 18.5K
13:13 4,659.56 4,659.71 4,659.45 4,659.71 20.5K
13:14 4,659.50 4,659.50 4,659.32 4,659.32 10.2K
13:15 4,659.90 4,659.90 4,658.48 4,658.53 25.0K
13:16 4,658.27 4,658.43 4,658.06 4,658.43 30.5K
13:17 4,658.43 4,658.83 4,658.43 4,658.67 41.2K
13:18 4,658.70 4,660.32 4,658.70 4,660.25 16.6K
13:19 4,660.77 4,661.36 4,660.77 4,661.18 23.1K
13:20 4,661.78 4,661.78 4,660.57 4,660.57 23.4K
13:21 4,659.22 4,659.22 4,657.71 4,657.71 31.7K
13:22 4,657.51 4,658.68 4,657.35 4,658.68 18.5K
13:23 4,658.77 4,659.29 4,658.75 4,658.75 17.0K
13:24 4,658.74 4,658.74 4,658.52 4,658.55 17.1K
13:25 4,658.31 4,658.31 4,656.98 4,657.40 27.2K
13:26 4,657.65 4,657.65 4,657.20 4,657.51 21.2K
13:27 4,657.41 4,657.41 4,657.22 4,657.23 14.7K
13:28 4,656.94 4,656.94 4,655.85 4,655.85 24.3K
13:29 4,655.74 4,655.74 4,655.26 4,655.60 35.9K
13:30 4,655.52 4,655.90 4,655.52 4,655.78 10.5K
13:31 4,656.12 4,656.69 4,656.12 4,656.69 17.5K
13:32 4,657.29 4,657.29 4,655.41 4,655.41 39.4K
13:33 4,656.40 4,656.47 4,655.68 4,655.68 19.4K
13:34 4,654.53 4,654.53 4,653.68 4,653.77 29.1K
13:35 4,653.73 4,654.94 4,653.73 4,654.94 34.0K
13:36 4,655.00 4,655.00 4,654.22 4,654.28 7.6K
13:37 4,654.08 4,654.08 4,652.88 4,652.88 27.4K
13:38 4,651.95 4,652.05 4,651.95 4,651.98 42.4K
13:39 4,652.11 4,652.11 4,650.68 4,650.89 23.7K
13:40 4,651.24 4,651.58 4,651.13 4,651.45 21.2K
13:41 4,651.66 4,651.66 4,651.46 4,651.53 25.7K
13:42 4,651.67 4,651.67 4,650.26 4,650.26 28.1K
13:43 4,650.40 4,651.26 4,650.40 4,651.15 22.5K
13:44 4,650.56 4,651.29 4,650.53 4,651.29 36.9K
13:45 4,651.93 4,651.93 4,649.99 4,649.99 22.2K
13:46 4,651.10 4,651.10 4,650.83 4,650.88 16.6K
13:47 4,651.61 4,651.61 4,651.44 4,651.57 11.0K
13:48 4,651.90 4,652.24 4,651.45 4,651.45 19.9K
13:49 4,650.72 4,650.72 4,648.65 4,648.65 29.2K
13:50 4,649.52 4,649.52 4,648.82 4,648.82 24.3K
13:51 4,649.38 4,649.80 4,649.32 4,649.80 15.2K
13:52 4,650.45 4,650.88 4,650.23 4,650.23 26.1K
13:53 4,651.13 4,652.64 4,651.13 4,652.64 18.6K
13:54 4,652.33 4,654.33 4,652.33 4,654.33 20.0K
13:55 4,655.64 4,656.24 4,655.64 4,656.04 31.2K
13:56 4,655.71 4,655.71 4,653.61 4,653.61 22.2K
13:57 4,653.61 4,655.88 4,653.61 4,655.88 30.4K
13:58 4,655.90 4,655.90 4,654.54 4,654.76 18.9K
13:59 4,654.72 4,654.72 4,652.57 4,652.57 29.0K
14:00 4,652.19 4,653.88 4,651.63 4,653.88 23.8K
14:01 4,654.65 4,654.65 4,653.33 4,653.58 31.1K
14:02 4,653.57 4,654.57 4,653.43 4,653.43 35.0K
14:03 4,653.75 4,655.25 4,653.75 4,655.25 20.8K
14:04 4,654.72 4,655.29 4,654.61 4,655.29 23.2K
14:05 4,655.40 4,657.38 4,655.40 4,657.38 14.8K
14:06 4,657.01 4,657.48 4,656.72 4,657.48 15.7K
14:07 4,656.71 4,656.79 4,656.06 4,656.79 30.5K
14:08 4,655.86 4,656.11 4,655.04 4,655.04 25.0K
14:09 4,656.22 4,657.27 4,656.22 4,657.23 25.6K
14:10 4,657.63 4,657.84 4,657.27 4,657.27 40.4K
14:11 4,657.36 4,657.72 4,657.07 4,657.72 20.2K
14:12 4,657.49 4,657.49 4,656.05 4,656.35 25.1K
14:13 4,656.83 4,656.83 4,656.42 4,656.42 23.4K
14:14 4,656.32 4,656.56 4,656.32 4,656.48 27.9K
14:15 4,656.21 4,656.21 4,655.62 4,655.88 22.6K
14:16 4,655.77 4,656.18 4,655.77 4,656.12 14.7K
14:17 4,656.84 4,656.84 4,656.37 4,656.37 17.0K
14:18 4,656.86 4,656.90 4,656.52 4,656.66 32.3K
14:19 4,657.11 4,657.88 4,656.98 4,657.88 34.0K
14:20 4,658.06 4,658.98 4,657.76 4,658.98 27.3K
14:21 4,659.03 4,659.03 4,657.95 4,657.98 19.4K
14:22 4,657.53 4,658.60 4,657.53 4,658.60 29.9K
14:23 4,658.63 4,658.63 4,658.55 4,658.63 14.0K
14:24 4,659.28 4,659.76 4,659.28 4,659.76 23.0K
14:25 4,659.69 4,661.41 4,659.62 4,661.41 29.9K
14:26 4,661.03 4,661.58 4,661.03 4,661.51 22.6K
14:27 4,662.12 4,662.71 4,662.07 4,662.71 23.9K
14:28 4,663.58 4,663.58 4,662.23 4,662.23 23.3K
14:29 4,662.84 4,663.25 4,662.76 4,663.25 19.1K
14:30 4,662.35 4,663.33 4,661.77 4,663.28 24.8K
14:31 4,663.17 4,663.17 4,662.42 4,662.42 18.0K
14:32 4,662.72 4,662.91 4,662.33 4,662.33 9.2K
14:33 4,662.17 4,662.41 4,661.41 4,662.33 21.0K
14:34 4,662.32 4,662.77 4,661.93 4,662.77 31.6K
14:35 4,663.49 4,664.74 4,663.49 4,664.55 36.8K
14:36 4,665.13 4,665.22 4,665.13 4,665.20 9.7K
14:37 4,664.70 4,664.70 4,664.22 4,664.22 12.1K
14:38 4,664.19 4,664.19 4,663.77 4,663.77 15.3K
14:39 4,663.81 4,664.99 4,663.81 4,664.70 32.7K
14:40 4,664.55 4,666.09 4,664.55 4,665.92 29.8K
14:41 4,665.60 4,666.53 4,665.36 4,666.53 33.8K
14:42 4,666.07 4,666.07 4,665.04 4,665.14 29.0K
14:43 4,664.48 4,664.97 4,664.04 4,664.97 23.2K
14:44 4,665.47 4,665.47 4,664.52 4,664.52 14.9K
14:45 4,664.32 4,664.32 4,663.84 4,664.32 19.6K
14:46 4,664.76 4,665.29 4,664.76 4,664.98 19.9K
14:47 4,664.88 4,664.88 4,663.32 4,663.32 26.0K
14:48 4,663.47 4,663.98 4,663.47 4,663.57 18.3K
14:49 4,663.49 4,663.49 4,661.59 4,661.59 16.6K
14:50 4,661.46 4,661.46 4,660.55 4,660.96 26.5K
14:51 4,662.37 4,662.37 4,661.74 4,661.74 20.5K
14:52 4,661.38 4,661.38 4,659.75 4,659.75 18.7K
14:53 4,659.67 4,660.91 4,659.67 4,660.77 21.8K
14:54 4,660.86 4,661.97 4,660.86 4,661.76 12.9K
14:55 4,662.02 4,662.02 4,660.74 4,660.74 22.8K
14:56 4,661.43 4,661.43 4,660.67 4,660.67 35.6K
14:57 4,660.33 4,660.83 4,660.33 4,660.83 31.2K
14:58 4,661.22 4,662.36 4,661.22 4,662.36 105.9K
14:59 4,662.04 4,662.04 4,660.88 4,660.88 137.6K
15:00 4,660.33 4,661.38 4,659.34 4,659.34 220.3K
15:01 4,659.67 4,661.06 4,659.67 4,660.66 48.0K
15:02 4,660.06 4,660.19 4,659.21 4,659.72 62.8K
15:03 4,660.12 4,660.47 4,659.93 4,659.93 51.2K
15:04 4,660.03 4,660.93 4,660.03 4,660.93 93.1K
15:05 4,660.87 4,660.87 4,660.65 4,660.65 204.9K
15:06 4,660.30 4,660.30 4,657.18 4,657.18 59.7K
15:07 4,657.55 4,658.19 4,657.55 4,657.56 46.7K
15:08 4,657.64 4,658.09 4,656.96 4,658.09 36.2K
15:09 4,658.97 4,659.33 4,658.97 4,659.00 45.2K
15:10 4,658.77 4,659.22 4,658.56 4,658.56 21.8K
15:11 4,658.55 4,658.55 4,657.16 4,657.85 44.2K
15:12 4,658.11 4,658.48 4,658.11 4,658.20 53.8K
15:13 4,657.94 4,658.63 4,657.94 4,658.63 30.2K
15:14 4,658.42 4,659.10 4,658.21 4,659.10 39.0K
15:15 4,658.91 4,658.91 4,657.39 4,657.39 28.8K
15:16 4,657.73 4,657.99 4,656.31 4,656.31 27.3K
15:17 4,656.30 4,656.30 4,655.69 4,655.69 38.9K
15:18 4,655.25 4,655.97 4,655.25 4,655.97 41.6K
15:19 4,656.02 4,656.18 4,655.83 4,656.18 43.9K
15:20 4,656.20 4,656.20 4,655.35 4,655.44 54.6K
15:21 4,655.67 4,655.67 4,653.05 4,653.05 53.3K
15:22 4,653.29 4,653.60 4,653.08 4,653.40 43.8K
15:23 4,652.57 4,652.57 4,651.63 4,651.63 110.8K
15:24 4,651.34 4,651.48 4,650.75 4,651.02 106.5K
15:25 4,650.60 4,650.60 4,650.14 4,650.36 38.7K
15:26 4,650.33 4,650.33 4,649.00 4,649.00 37.6K
15:27 4,649.19 4,649.90 4,649.19 4,649.42 45.9K
15:28 4,649.69 4,650.70 4,649.44 4,650.70 35.6K
15:29 4,651.23 4,651.81 4,651.23 4,651.28 30.8K
15:30 4,652.55 4,652.98 4,652.21 4,652.21 74.9K
15:31 4,651.68 4,652.40 4,651.68 4,651.68 55.1K
15:32 4,651.18 4,651.26 4,649.99 4,649.99 56.4K
15:33 4,650.23 4,650.23 4,649.32 4,649.32 60.1K
15:34 4,649.58 4,649.73 4,649.31 4,649.73 78.0K
15:35 4,649.08 4,651.89 4,649.08 4,651.89 86.1K
15:36 4,653.13 4,656.10 4,653.13 4,656.10 66.5K
15:37 4,656.02 4,657.46 4,656.02 4,656.90 55.9K
15:38 4,657.84 4,657.84 4,656.93 4,656.93 90.6K
15:39 4,658.06 4,658.06 4,657.34 4,657.34 57.3K
15:40 4,657.75 4,659.42 4,657.75 4,658.71 116.3K
15:41 4,659.30 4,659.40 4,659.17 4,659.17 35.1K
15:42 4,660.05 4,660.26 4,659.10 4,659.10 79.7K
15:43 4,657.92 4,657.94 4,657.69 4,657.69 88.8K
15:44 4,655.74 4,655.74 4,654.92 4,654.92 79.6K
15:45 4,655.30 4,656.60 4,655.27 4,655.90 70.2K
15:46 4,656.00 4,656.61 4,655.90 4,656.20 61.9K
15:47 4,655.41 4,656.12 4,655.41 4,655.56 82.0K
15:48 4,655.01 4,655.01 4,651.88 4,652.78 82.7K
15:49 4,652.26 4,652.26 4,651.01 4,651.01 77.3K
15:50 4,654.30 4,658.19 4,654.30 4,658.19 297.2K
15:51 4,661.82 4,661.82 4,655.46 4,655.46 276.8K
15:52 4,653.66 4,653.66 4,652.92 4,653.32 113.7K
15:53 4,652.98 4,654.71 4,652.98 4,654.34 140.4K
15:54 4,654.72 4,655.47 4,654.72 4,655.47 150.7K
15:55 4,655.27 4,655.29 4,653.93 4,653.93 203.6K
15:56 4,648.62 4,650.49 4,648.62 4,650.37 277.3K
15:57 4,650.70 4,650.72 4,650.68 4,650.71 161.7K
15:58 4,652.58 4,653.69 4,652.17 4,653.32 242.5K
15:59 4,652.78 4,654.40 4,652.49 4,652.49 348.5K
16:00 4,648.84 4,649.64 4,648.84 4,649.64 23,249.1K
16:01 4,649.64 4,649.64 4,649.64 4,649.64 81.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし