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 4,641.56 4,651.47 4,641.56 4,647.11 339.5K
09:31 4,643.61 4,645.71 4,642.72 4,644.11 75.7K
09:32 4,646.18 4,650.21 4,644.71 4,644.71 37.7K
09:33 4,644.82 4,647.39 4,643.20 4,643.20 31.8K
09:34 4,644.38 4,644.38 4,639.84 4,641.15 23.4K
09:35 4,638.14 4,646.82 4,638.14 4,646.82 33.3K
09:36 4,642.21 4,646.25 4,641.37 4,641.37 39.6K
09:37 4,641.04 4,641.08 4,639.73 4,639.73 25.6K
09:38 4,640.34 4,641.56 4,639.69 4,639.69 20.3K
09:39 4,641.28 4,643.40 4,641.28 4,643.32 12.0K
09:40 4,641.74 4,642.73 4,640.96 4,640.96 47.1K
09:41 4,642.71 4,643.86 4,642.71 4,642.94 16.0K
09:42 4,643.45 4,643.73 4,643.45 4,643.66 22.7K
09:43 4,642.92 4,642.92 4,641.53 4,642.29 26.4K
09:44 4,640.53 4,642.75 4,640.53 4,642.04 34.8K
09:45 4,640.12 4,640.12 4,636.75 4,638.19 29.4K
09:46 4,636.88 4,636.88 4,634.57 4,635.92 42.8K
09:47 4,635.37 4,635.37 4,633.20 4,633.20 17.0K
09:48 4,632.76 4,634.36 4,632.76 4,634.36 46.1K
09:49 4,635.04 4,635.04 4,631.84 4,631.84 72.1K
09:50 4,630.27 4,632.47 4,630.27 4,631.95 42.7K
09:51 4,633.20 4,633.72 4,633.16 4,633.21 19.9K
09:52 4,633.16 4,633.26 4,632.21 4,632.53 35.1K
09:53 4,631.86 4,631.86 4,630.73 4,631.52 91.8K
09:54 4,632.43 4,633.76 4,632.43 4,633.76 30.0K
09:55 4,634.01 4,634.87 4,634.01 4,634.57 37.9K
09:56 4,635.93 4,635.93 4,635.18 4,635.69 22.8K
09:57 4,636.58 4,636.67 4,636.02 4,636.13 26.4K
09:58 4,635.29 4,635.29 4,634.07 4,634.07 12.2K
09:59 4,633.69 4,633.69 4,632.80 4,632.80 22.3K
10:00 4,633.02 4,634.09 4,631.13 4,631.13 25.2K
10:01 4,630.89 4,630.89 4,628.70 4,628.70 27.7K
10:02 4,629.98 4,629.98 4,627.87 4,628.39 31.6K
10:03 4,627.86 4,632.54 4,627.86 4,630.72 41.9K
10:04 4,628.99 4,628.99 4,628.08 4,628.54 20.2K
10:05 4,627.42 4,627.51 4,626.77 4,627.51 42.1K
10:06 4,628.68 4,628.95 4,628.19 4,628.95 23.9K
10:07 4,629.10 4,629.57 4,627.27 4,629.57 33.3K
10:08 4,629.70 4,629.70 4,626.32 4,626.50 29.7K
10:09 4,626.99 4,627.30 4,625.65 4,625.65 32.8K
10:10 4,626.05 4,627.38 4,626.05 4,627.38 25.5K
10:11 4,626.65 4,628.36 4,626.65 4,628.36 28.5K
10:12 4,630.14 4,632.71 4,630.14 4,632.47 33.9K
10:13 4,633.11 4,633.11 4,631.07 4,631.53 24.0K
10:14 4,632.24 4,632.56 4,631.37 4,631.37 19.7K
10:15 4,632.30 4,632.30 4,631.06 4,631.43 14.8K
10:16 4,631.73 4,633.04 4,631.73 4,632.61 24.6K
10:17 4,633.13 4,634.53 4,632.66 4,632.66 28.7K
10:18 4,632.32 4,632.32 4,628.81 4,628.81 28.4K
10:19 4,629.53 4,631.88 4,629.53 4,631.88 20.4K
10:20 4,631.17 4,632.10 4,631.17 4,631.47 12.0K
10:21 4,630.07 4,630.86 4,630.01 4,630.86 19.0K
10:22 4,631.73 4,631.73 4,630.02 4,630.02 22.2K
10:23 4,630.20 4,632.82 4,630.20 4,632.82 15.2K
10:24 4,632.13 4,632.13 4,630.83 4,630.83 24.7K
10:25 4,630.59 4,631.49 4,630.59 4,631.49 7.6K
10:26 4,631.46 4,632.41 4,631.46 4,632.41 14.2K
10:27 4,633.62 4,633.62 4,632.42 4,632.66 10.8K
10:28 4,632.46 4,633.18 4,632.20 4,633.18 9.9K
10:29 4,633.21 4,634.54 4,633.21 4,634.54 11.6K
10:30 4,634.91 4,635.40 4,633.05 4,633.05 15.7K
10:31 4,633.90 4,633.90 4,633.69 4,633.69 12.1K
10:32 4,634.90 4,634.90 4,633.35 4,633.74 12.6K
10:33 4,635.15 4,635.65 4,634.60 4,634.60 14.8K
10:34 4,634.65 4,635.96 4,634.38 4,635.96 9.0K
10:35 4,637.12 4,637.12 4,634.52 4,634.52 29.9K
10:36 4,634.27 4,634.27 4,632.99 4,632.99 11.3K
10:37 4,632.79 4,634.19 4,632.79 4,634.19 19.1K
10:38 4,633.95 4,636.34 4,633.95 4,636.34 15.0K
10:39 4,636.57 4,636.57 4,635.13 4,635.63 20.6K
10:40 4,635.46 4,635.46 4,633.97 4,633.97 7.2K
10:41 4,633.96 4,635.37 4,633.96 4,634.77 13.1K
10:42 4,634.50 4,634.50 4,633.78 4,633.89 8.3K
10:43 4,632.93 4,632.93 4,631.75 4,631.75 25.0K
10:44 4,631.39 4,631.39 4,630.20 4,630.33 26.0K
10:45 4,630.09 4,631.07 4,630.09 4,630.77 14.8K
10:46 4,630.42 4,630.42 4,629.74 4,630.22 11.2K
10:47 4,629.58 4,630.09 4,629.53 4,630.09 35.2K
10:48 4,630.39 4,630.39 4,629.94 4,629.94 24.2K
10:49 4,629.96 4,630.36 4,629.96 4,630.36 20.4K
10:50 4,630.48 4,630.54 4,630.27 4,630.27 15.8K
10:51 4,629.92 4,629.92 4,629.25 4,629.51 19.7K
10:52 4,630.03 4,630.35 4,629.74 4,630.35 13.8K
10:53 4,630.15 4,630.50 4,630.15 4,630.50 11.3K
10:54 4,630.62 4,630.79 4,630.55 4,630.55 4.9K
10:55 4,630.29 4,633.79 4,630.29 4,633.79 21.0K
10:56 4,635.06 4,635.06 4,634.01 4,634.59 13.9K
10:57 4,635.11 4,635.11 4,633.33 4,633.33 18.0K
10:58 4,632.96 4,632.96 4,630.20 4,630.20 26.2K
10:59 4,630.01 4,630.01 4,629.22 4,629.22 18.1K
11:00 4,630.10 4,630.10 4,628.55 4,629.46 13.7K
11:01 4,629.93 4,631.66 4,629.93 4,631.66 9.8K
11:02 4,632.26 4,632.26 4,631.46 4,631.46 6.6K
11:03 4,631.48 4,631.91 4,631.28 4,631.91 11.9K
11:04 4,632.19 4,632.72 4,632.19 4,632.57 19.8K
11:05 4,632.36 4,633.95 4,632.36 4,633.26 17.1K
11:06 4,633.49 4,634.18 4,633.39 4,634.18 9.1K
11:07 4,634.39 4,634.58 4,633.89 4,633.89 13.4K
11:08 4,633.66 4,633.66 4,631.70 4,631.70 12.0K
11:09 4,632.21 4,632.40 4,632.04 4,632.04 15.6K
11:10 4,632.51 4,633.60 4,632.51 4,633.60 14.9K
11:11 4,633.40 4,633.40 4,632.73 4,633.08 9.4K
11:12 4,632.68 4,632.68 4,631.87 4,631.87 9.2K
11:13 4,631.90 4,632.56 4,631.79 4,631.79 14.1K
11:14 4,633.51 4,633.68 4,633.51 4,633.58 10.3K
11:15 4,633.32 4,633.32 4,633.01 4,633.16 18.5K
11:16 4,632.84 4,632.84 4,631.93 4,632.18 39.1K
11:17 4,632.32 4,632.32 4,631.83 4,631.83 6.0K
11:18 4,631.43 4,631.63 4,631.41 4,631.48 7.2K
11:19 4,632.27 4,634.58 4,632.27 4,634.58 13.0K
11:20 4,634.51 4,635.48 4,634.46 4,635.48 8.3K
11:21 4,634.78 4,634.78 4,634.42 4,634.42 12.3K
11:22 4,635.41 4,636.33 4,635.41 4,636.33 10.9K
11:23 4,635.77 4,636.69 4,635.77 4,636.69 8.3K
11:24 4,636.95 4,636.95 4,635.68 4,635.85 12.5K
11:25 4,636.21 4,636.50 4,636.18 4,636.40 11.6K
11:26 4,636.07 4,636.41 4,635.77 4,636.18 7.5K
11:27 4,635.33 4,635.93 4,635.33 4,635.93 14.1K
11:28 4,635.84 4,636.69 4,635.60 4,636.69 7.1K
11:29 4,636.88 4,636.88 4,635.30 4,635.30 19.1K
11:30 4,635.48 4,637.06 4,635.47 4,636.49 16.9K
11:31 4,636.02 4,636.02 4,634.84 4,635.11 10.4K
11:32 4,634.87 4,636.66 4,634.87 4,636.66 7.6K
11:33 4,637.26 4,637.26 4,636.60 4,636.60 8.2K
11:34 4,636.08 4,638.67 4,636.08 4,638.67 19.0K
11:35 4,639.06 4,639.89 4,639.06 4,639.77 21.1K
11:36 4,639.46 4,640.53 4,639.46 4,640.53 12.3K
11:37 4,641.00 4,641.20 4,639.64 4,639.64 18.2K
11:38 4,639.53 4,640.50 4,639.53 4,640.50 9.0K
11:39 4,640.56 4,641.07 4,640.29 4,640.29 6.9K
11:40 4,639.33 4,641.50 4,638.94 4,641.50 19.5K
11:41 4,641.62 4,643.35 4,641.62 4,643.35 22.0K
11:42 4,643.37 4,643.37 4,642.51 4,642.79 9.7K
11:43 4,643.25 4,643.58 4,643.25 4,643.58 11.7K
11:44 4,643.13 4,643.98 4,642.66 4,642.66 16.4K
11:45 4,642.36 4,642.92 4,642.36 4,642.82 10.8K
11:46 4,644.09 4,644.53 4,644.09 4,644.53 17.0K
11:47 4,644.83 4,645.62 4,644.78 4,645.62 19.8K
11:48 4,645.51 4,645.91 4,645.39 4,645.91 12.0K
11:49 4,645.56 4,645.56 4,642.55 4,642.55 17.4K
11:50 4,643.65 4,644.70 4,643.65 4,644.70 26.1K
11:51 4,644.79 4,645.20 4,644.79 4,645.20 10.7K
11:52 4,645.41 4,645.92 4,645.41 4,645.92 23.3K
11:53 4,645.92 4,646.73 4,645.83 4,645.83 19.1K
11:54 4,645.66 4,646.17 4,645.63 4,645.63 16.4K
11:55 4,645.99 4,646.42 4,645.77 4,646.15 11.6K
11:56 4,646.82 4,647.17 4,646.82 4,646.93 23.8K
11:57 4,647.09 4,647.74 4,647.09 4,647.74 7.8K
11:58 4,647.55 4,647.55 4,646.59 4,646.59 13.8K
11:59 4,646.59 4,646.61 4,646.39 4,646.52 7.2K
12:00 4,646.77 4,647.91 4,646.77 4,647.58 9.5K
12:01 4,647.51 4,648.07 4,647.51 4,647.91 8.4K
12:02 4,648.41 4,648.60 4,647.85 4,647.85 45.2K
12:03 4,647.50 4,647.50 4,646.81 4,647.34 20.9K
12:04 4,646.80 4,647.00 4,646.06 4,647.00 17.2K
12:05 4,646.79 4,647.56 4,646.35 4,647.56 24.9K
12:06 4,647.56 4,648.07 4,647.56 4,648.07 18.7K
12:07 4,646.78 4,646.78 4,645.60 4,645.60 19.8K
12:08 4,644.71 4,645.35 4,644.47 4,645.35 13.0K
12:09 4,645.32 4,645.76 4,645.21 4,645.39 8.3K
12:10 4,645.69 4,647.01 4,645.69 4,646.42 17.8K
12:11 4,646.44 4,646.54 4,646.19 4,646.54 13.5K
12:12 4,646.30 4,647.89 4,646.30 4,647.79 23.6K
12:13 4,647.44 4,647.44 4,646.62 4,646.65 16.1K
12:14 4,646.73 4,646.73 4,645.65 4,645.65 11.1K
12:15 4,645.68 4,645.68 4,644.57 4,644.57 11.5K
12:16 4,644.14 4,644.14 4,642.80 4,643.07 19.0K
12:17 4,643.41 4,643.41 4,641.84 4,642.38 20.8K
12:18 4,642.38 4,642.38 4,640.48 4,640.60 9.3K
12:19 4,641.02 4,641.90 4,641.02 4,641.90 20.2K
12:20 4,641.77 4,642.72 4,641.77 4,642.72 13.2K
12:21 4,643.64 4,643.89 4,643.64 4,643.89 10.0K
12:22 4,644.11 4,644.65 4,643.90 4,644.07 19.6K
12:23 4,643.95 4,643.95 4,643.25 4,643.25 16.0K
12:24 4,643.07 4,643.49 4,643.07 4,643.49 11.5K
12:25 4,643.85 4,644.06 4,643.47 4,643.88 12.2K
12:26 4,642.16 4,642.91 4,641.73 4,642.91 36.7K
12:27 4,643.50 4,643.57 4,643.24 4,643.24 13.9K
12:28 4,644.02 4,644.31 4,643.69 4,644.31 26.0K
12:29 4,644.69 4,644.69 4,643.63 4,643.63 18.1K
12:30 4,643.90 4,643.90 4,643.72 4,643.72 4.2K
12:31 4,644.01 4,644.01 4,642.88 4,642.88 9.2K
12:32 4,643.08 4,644.18 4,643.08 4,644.18 10.1K
12:33 4,643.97 4,644.36 4,643.96 4,643.96 6.0K
12:34 4,644.12 4,644.37 4,643.91 4,644.37 9.3K
12:35 4,644.41 4,644.41 4,643.17 4,643.17 9.5K
12:36 4,641.25 4,641.25 4,640.41 4,640.81 27.0K
12:37 4,640.84 4,641.15 4,640.18 4,640.87 13.6K
12:38 4,641.29 4,642.70 4,641.29 4,642.70 14.2K
12:39 4,642.82 4,643.89 4,642.82 4,643.89 17.1K
12:40 4,643.83 4,643.83 4,643.32 4,643.56 13.3K
12:41 4,643.58 4,644.37 4,643.58 4,643.91 21.2K
12:42 4,642.91 4,642.91 4,642.71 4,642.90 10.7K
12:43 4,643.29 4,643.29 4,642.79 4,642.79 13.3K
12:44 4,643.77 4,643.77 4,642.96 4,643.72 16.4K
12:45 4,643.81 4,644.88 4,643.81 4,644.88 16.4K
12:46 4,644.88 4,644.88 4,642.79 4,642.79 6.7K
12:47 4,642.85 4,643.07 4,642.72 4,643.07 8.6K
12:48 4,642.91 4,643.96 4,642.91 4,643.82 13.2K
12:49 4,643.34 4,644.16 4,643.34 4,644.16 10.5K
12:50 4,643.90 4,643.90 4,643.60 4,643.87 21.3K
12:51 4,643.18 4,643.35 4,643.18 4,643.22 8.9K
12:52 4,643.16 4,643.43 4,643.16 4,643.33 4.9K
12:53 4,643.86 4,643.91 4,642.62 4,642.62 13.2K
12:54 4,642.53 4,642.80 4,642.24 4,642.80 11.5K
12:55 4,643.01 4,645.04 4,643.01 4,644.10 31.6K
12:56 4,644.28 4,644.48 4,644.19 4,644.48 2.8K
12:57 4,644.48 4,645.82 4,644.48 4,645.82 10.5K
12:58 4,646.00 4,646.00 4,644.80 4,644.80 10.4K
12:59 4,644.83 4,645.24 4,644.81 4,644.81 23.9K
13:00 4,644.70 4,645.63 4,644.70 4,645.63 18.8K
13:01 4,645.52 4,645.64 4,645.52 4,645.64 6.3K
13:02 4,645.87 4,645.89 4,645.71 4,645.71 22.7K
13:03 4,646.60 4,646.76 4,646.46 4,646.46 40.9K
13:04 4,646.46 4,646.46 4,646.30 4,646.45 6.5K
13:05 4,646.55 4,647.01 4,646.55 4,646.64 16.4K
13:06 4,646.60 4,646.60 4,646.18 4,646.18 7.0K
13:07 4,646.18 4,646.56 4,646.18 4,646.56 5.2K
13:08 4,646.56 4,647.44 4,646.56 4,646.69 25.1K
13:09 4,646.68 4,646.70 4,645.07 4,645.07 22.3K
13:10 4,645.34 4,645.56 4,645.34 4,645.34 10.5K
13:11 4,645.43 4,645.74 4,645.43 4,645.74 13.9K
13:12 4,645.73 4,646.61 4,645.73 4,646.61 8.3K
13:13 4,646.59 4,646.59 4,646.41 4,646.41 11.3K
13:14 4,646.61 4,646.61 4,645.98 4,646.01 6.4K
13:15 4,646.24 4,647.15 4,646.24 4,647.15 9.2K
13:16 4,647.22 4,647.52 4,647.22 4,647.52 6.9K
13:17 4,647.22 4,647.22 4,646.58 4,646.64 12.7K
13:18 4,646.63 4,647.41 4,646.63 4,647.41 19.2K
13:19 4,647.41 4,647.41 4,647.12 4,647.12 6.6K
13:20 4,646.95 4,646.95 4,646.69 4,646.75 11.3K
13:21 4,647.95 4,648.27 4,647.69 4,648.27 18.0K
13:22 4,648.22 4,648.22 4,647.75 4,647.75 12.2K
13:23 4,646.84 4,646.89 4,646.35 4,646.89 11.7K
13:24 4,647.28 4,647.28 4,646.21 4,646.21 12.0K
13:25 4,646.54 4,648.24 4,646.54 4,648.24 9.4K
13:26 4,648.37 4,648.73 4,648.37 4,648.73 7.2K
13:27 4,649.05 4,649.05 4,648.82 4,648.82 9.1K
13:28 4,648.30 4,648.30 4,648.23 4,648.28 10.3K
13:29 4,648.22 4,648.41 4,648.22 4,648.41 3.2K
13:30 4,647.95 4,648.46 4,647.95 4,648.46 8.9K
13:31 4,648.93 4,649.09 4,648.93 4,648.94 18.9K
13:32 4,648.94 4,649.35 4,648.85 4,649.35 5.9K
13:33 4,649.04 4,649.04 4,648.25 4,648.25 13.5K
13:34 4,648.33 4,648.33 4,647.94 4,648.04 8.1K
13:35 4,648.13 4,648.68 4,648.13 4,648.65 7.2K
13:36 4,648.54 4,648.92 4,648.54 4,648.92 7.4K
13:37 4,647.78 4,648.70 4,647.78 4,648.47 22.3K
13:38 4,648.58 4,648.58 4,648.03 4,648.03 6.8K
13:39 4,648.54 4,649.29 4,648.54 4,649.29 16.9K
13:40 4,649.47 4,650.47 4,649.47 4,649.59 20.4K
13:41 4,649.54 4,649.83 4,649.40 4,649.72 8.1K
13:42 4,648.86 4,648.94 4,648.73 4,648.73 11.2K
13:43 4,648.92 4,648.92 4,648.34 4,648.34 7.8K
13:44 4,648.20 4,648.20 4,647.77 4,648.16 9.4K
13:45 4,647.68 4,647.93 4,647.64 4,647.64 11.2K
13:46 4,647.67 4,647.91 4,647.67 4,647.89 11.4K
13:47 4,648.04 4,648.04 4,646.97 4,646.97 6.8K
13:48 4,647.85 4,647.85 4,647.06 4,647.06 15.9K
13:49 4,647.13 4,647.23 4,646.99 4,647.23 6.2K
13:50 4,646.96 4,647.08 4,646.96 4,647.08 8.7K
13:51 4,647.77 4,648.30 4,647.60 4,648.30 16.8K
13:52 4,648.33 4,649.19 4,648.32 4,649.19 18.4K
13:53 4,648.32 4,648.55 4,647.99 4,648.54 12.6K
13:54 4,648.56 4,648.56 4,647.87 4,647.87 19.1K
13:55 4,647.82 4,648.33 4,647.82 4,648.13 12.6K
13:56 4,648.29 4,648.29 4,647.36 4,647.36 4.3K
13:57 4,647.27 4,647.27 4,646.95 4,646.95 5.8K
13:58 4,647.81 4,647.81 4,647.16 4,647.30 19.8K
13:59 4,646.92 4,646.92 4,646.14 4,646.14 15.0K
14:00 4,645.80 4,647.39 4,645.80 4,647.39 10.3K
14:01 4,647.61 4,648.16 4,647.61 4,648.00 9.5K
14:02 4,647.70 4,647.76 4,646.90 4,646.90 9.8K
14:03 4,647.18 4,647.29 4,646.98 4,646.98 4.8K
14:04 4,646.40 4,646.40 4,645.72 4,645.95 8.5K
14:05 4,646.03 4,647.04 4,645.90 4,647.04 24.7K
14:06 4,646.66 4,646.74 4,646.55 4,646.74 6.1K
14:07 4,646.72 4,647.05 4,646.72 4,646.78 7.0K
14:08 4,646.67 4,646.67 4,646.17 4,646.32 6.9K
14:09 4,645.89 4,645.89 4,645.65 4,645.65 8.3K
14:10 4,645.38 4,645.93 4,645.38 4,645.72 7.2K
14:11 4,645.21 4,645.21 4,644.43 4,644.43 5.7K
14:12 4,644.41 4,644.83 4,644.41 4,644.59 11.5K
14:13 4,644.44 4,644.54 4,644.40 4,644.54 5.8K
14:14 4,644.56 4,645.07 4,644.56 4,644.61 12.5K
14:15 4,644.32 4,644.72 4,644.01 4,644.01 12.6K
14:16 4,644.01 4,644.33 4,644.01 4,644.26 10.1K
14:17 4,644.39 4,645.69 4,644.17 4,645.69 19.2K
14:18 4,646.45 4,646.45 4,645.56 4,645.56 6.2K
14:19 4,645.44 4,645.44 4,644.61 4,644.65 6.7K
14:20 4,644.58 4,644.58 4,644.03 4,644.03 4.9K
14:21 4,644.03 4,644.36 4,644.03 4,644.17 10.1K
14:22 4,644.39 4,645.15 4,644.39 4,645.15 7.6K
14:23 4,645.02 4,645.66 4,645.02 4,645.66 21.5K
14:24 4,645.50 4,645.62 4,644.99 4,644.99 14.7K
14:25 4,645.00 4,645.32 4,644.89 4,645.32 10.9K
14:26 4,646.05 4,646.05 4,645.74 4,645.87 26.6K
14:27 4,645.43 4,645.44 4,644.57 4,644.57 10.7K
14:28 4,644.25 4,645.25 4,644.17 4,644.66 25.8K
14:29 4,645.16 4,645.32 4,644.85 4,645.07 10.0K
14:30 4,645.36 4,646.45 4,645.36 4,646.45 13.2K
14:31 4,646.71 4,647.67 4,646.71 4,647.67 26.5K
14:32 4,647.58 4,648.43 4,647.58 4,648.32 12.0K
14:33 4,648.15 4,648.15 4,647.08 4,647.08 6.7K
14:34 4,646.59 4,646.65 4,646.59 4,646.61 6.9K
14:35 4,646.24 4,646.29 4,646.11 4,646.11 10.2K
14:36 4,645.78 4,646.19 4,645.78 4,646.08 13.6K
14:37 4,646.24 4,646.24 4,645.49 4,645.49 13.5K
14:38 4,645.32 4,645.32 4,644.99 4,644.99 6.1K
14:39 4,645.38 4,645.38 4,643.59 4,643.59 17.9K
14:40 4,643.53 4,644.64 4,643.53 4,644.64 10.4K
14:41 4,644.21 4,645.38 4,644.21 4,645.19 5.9K
14:42 4,644.82 4,645.53 4,644.53 4,644.53 11.3K
14:43 4,644.39 4,645.15 4,644.10 4,645.15 9.6K
14:44 4,645.16 4,645.16 4,644.43 4,644.58 2.6K
14:45 4,644.40 4,645.29 4,644.40 4,644.97 7.6K
14:46 4,644.70 4,644.98 4,644.46 4,644.98 10.6K
14:47 4,644.98 4,645.35 4,644.98 4,645.26 5.9K
14:48 4,645.21 4,645.21 4,644.81 4,644.81 18.6K
14:49 4,644.39 4,644.56 4,644.07 4,644.14 18.0K
14:50 4,643.82 4,644.43 4,643.82 4,644.17 16.6K
14:51 4,645.53 4,645.53 4,644.94 4,644.96 9.5K
14:52 4,644.64 4,644.64 4,644.14 4,644.14 4.9K
14:53 4,644.03 4,644.03 4,643.73 4,643.98 11.8K
14:54 4,644.14 4,644.66 4,644.12 4,644.66 15.7K
14:55 4,644.36 4,645.32 4,644.36 4,645.32 41.8K
14:56 4,645.26 4,645.34 4,645.26 4,645.34 2.2K
14:57 4,645.06 4,645.56 4,645.06 4,645.56 11.3K
14:58 4,645.30 4,645.30 4,644.81 4,644.81 13.7K
14:59 4,644.75 4,645.49 4,644.75 4,645.43 17.1K
15:00 4,644.81 4,645.89 4,644.81 4,645.59 20.8K
15:01 4,645.30 4,645.80 4,645.09 4,645.80 10.4K
15:02 4,645.80 4,647.29 4,645.80 4,647.29 9.0K
15:03 4,647.29 4,647.39 4,647.12 4,647.28 14.7K
15:04 4,647.27 4,647.72 4,647.27 4,647.45 10.4K
15:05 4,647.17 4,647.17 4,646.32 4,646.32 12.0K
15:06 4,646.55 4,647.09 4,646.55 4,646.91 24.3K
15:07 4,646.94 4,647.03 4,646.70 4,646.70 4.2K
15:08 4,647.09 4,647.09 4,646.41 4,646.41 22.1K
15:09 4,646.24 4,646.24 4,645.64 4,645.64 12.4K
15:10 4,645.30 4,645.33 4,644.46 4,644.54 20.6K
15:11 4,643.99 4,644.08 4,643.95 4,643.95 21.7K
15:12 4,643.89 4,643.89 4,643.37 4,643.74 17.7K
15:13 4,643.87 4,643.87 4,643.69 4,643.78 5.7K
15:14 4,643.49 4,643.86 4,643.49 4,643.56 8.4K
15:15 4,643.91 4,644.83 4,643.61 4,643.61 12.8K
15:16 4,642.81 4,642.81 4,641.97 4,641.97 12.2K
15:17 4,642.03 4,642.48 4,641.88 4,642.48 10.3K
15:18 4,642.46 4,642.61 4,642.20 4,642.61 13.9K
15:19 4,642.52 4,642.52 4,641.92 4,641.92 20.9K
15:20 4,643.25 4,644.25 4,643.25 4,644.25 20.0K
15:21 4,644.22 4,645.06 4,644.22 4,645.06 11.6K
15:22 4,645.18 4,645.19 4,644.96 4,644.96 14.6K
15:23 4,645.41 4,647.02 4,645.41 4,647.02 21.6K
15:24 4,647.30 4,648.31 4,647.30 4,648.31 34.9K
15:25 4,648.42 4,649.44 4,648.42 4,649.44 25.4K
15:26 4,649.49 4,649.81 4,648.98 4,648.98 42.5K
15:27 4,649.53 4,649.53 4,648.47 4,648.47 37.6K
15:28 4,648.25 4,648.74 4,648.25 4,648.74 15.5K
15:29 4,648.98 4,649.06 4,648.69 4,648.74 13.4K
15:30 4,648.50 4,649.96 4,648.50 4,649.83 30.8K
15:31 4,650.47 4,651.69 4,650.47 4,651.00 48.9K
15:32 4,650.69 4,650.69 4,649.97 4,649.97 9.5K
15:33 4,649.93 4,650.22 4,649.38 4,649.38 27.3K
15:34 4,649.32 4,649.49 4,649.18 4,649.18 19.9K
15:35 4,649.07 4,649.07 4,647.90 4,647.90 15.4K
15:36 4,647.66 4,648.80 4,647.66 4,648.80 26.7K
15:37 4,649.01 4,649.56 4,649.01 4,649.56 13.4K
15:38 4,650.23 4,651.17 4,650.20 4,651.06 33.6K
15:39 4,651.26 4,651.26 4,650.91 4,651.26 19.3K
15:40 4,650.38 4,650.67 4,650.21 4,650.44 20.7K
15:41 4,650.23 4,650.46 4,650.23 4,650.46 15.1K
15:42 4,650.92 4,651.31 4,650.85 4,651.31 20.7K
15:43 4,651.83 4,652.14 4,651.57 4,651.57 35.7K
15:44 4,651.14 4,651.14 4,650.57 4,650.61 15.1K
15:45 4,651.02 4,651.59 4,651.02 4,651.59 32.7K
15:46 4,651.57 4,651.96 4,651.57 4,651.68 32.0K
15:47 4,651.65 4,653.03 4,651.65 4,651.94 27.4K
15:48 4,651.14 4,651.48 4,651.14 4,651.28 28.7K
15:49 4,651.44 4,652.33 4,650.46 4,652.33 56.2K
15:50 4,658.01 4,658.44 4,657.84 4,658.39 257.3K
15:51 4,657.86 4,657.92 4,656.82 4,656.82 92.5K
15:52 4,657.39 4,657.81 4,657.39 4,657.79 65.6K
15:53 4,657.90 4,657.90 4,657.67 4,657.84 101.6K
15:54 4,657.96 4,657.96 4,657.67 4,657.88 90.9K
15:55 4,657.39 4,659.01 4,657.39 4,659.01 77.5K
15:56 4,656.62 4,657.29 4,656.62 4,657.29 118.2K
15:57 4,657.02 4,657.38 4,656.77 4,657.38 119.0K
15:58 4,657.18 4,657.18 4,656.92 4,656.92 102.0K
15:59 4,657.00 4,659.08 4,657.00 4,658.63 169.2K
16:00 4,660.01 4,660.01 4,660.01 4,660.01 20,313.6K
16:01 4,660.01 4,660.01 4,660.01 4,660.01 76.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし