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 4,643.62 4,643.62 4,633.79 4,633.79 1,211.8K
09:31 4,634.74 4,637.45 4,633.64 4,633.64 60.7K
09:32 4,633.45 4,641.29 4,633.45 4,639.35 41.3K
09:33 4,637.69 4,637.88 4,635.58 4,637.88 35.9K
09:34 4,639.11 4,642.35 4,639.11 4,639.86 31.9K
09:35 4,643.27 4,644.52 4,642.96 4,644.52 31.4K
09:36 4,644.75 4,646.61 4,644.75 4,645.95 28.1K
09:37 4,647.20 4,649.52 4,647.20 4,647.74 26.2K
09:38 4,645.99 4,648.77 4,645.99 4,648.77 33.1K
09:39 4,649.11 4,650.07 4,648.93 4,649.57 23.3K
09:40 4,649.40 4,649.40 4,645.06 4,645.06 37.4K
09:41 4,644.44 4,644.44 4,643.68 4,644.44 21.4K
09:42 4,644.04 4,644.04 4,641.65 4,641.65 21.6K
09:43 4,641.84 4,643.61 4,641.84 4,643.18 26.7K
09:44 4,643.36 4,643.91 4,643.36 4,643.45 18.3K
09:45 4,643.39 4,643.39 4,641.78 4,641.78 22.7K
09:46 4,642.20 4,642.20 4,640.59 4,641.49 41.8K
09:47 4,642.47 4,642.94 4,641.76 4,641.76 23.2K
09:48 4,640.03 4,641.92 4,639.93 4,641.92 21.6K
09:49 4,641.08 4,641.08 4,640.14 4,640.64 18.3K
09:50 4,639.65 4,639.65 4,637.52 4,638.04 31.5K
09:51 4,638.62 4,640.82 4,638.45 4,640.16 23.9K
09:52 4,639.72 4,639.85 4,637.73 4,637.73 14.5K
09:53 4,635.99 4,637.36 4,635.08 4,635.08 42.0K
09:54 4,633.39 4,637.28 4,633.39 4,637.23 30.5K
09:55 4,637.56 4,637.56 4,636.42 4,636.42 22.9K
09:56 4,636.27 4,636.27 4,634.02 4,634.64 17.0K
09:57 4,634.49 4,634.49 4,633.48 4,633.48 21.8K
09:58 4,633.53 4,634.10 4,633.50 4,634.10 13.7K
09:59 4,634.17 4,634.54 4,633.58 4,633.58 10.8K
10:00 4,632.83 4,632.83 4,630.71 4,630.75 27.3K
10:01 4,631.15 4,632.73 4,630.74 4,632.73 48.3K
10:02 4,635.20 4,635.20 4,631.82 4,631.82 28.3K
10:03 4,631.17 4,631.17 4,630.31 4,630.88 29.0K
10:04 4,631.12 4,632.68 4,631.12 4,632.45 29.2K
10:05 4,631.03 4,633.13 4,631.03 4,633.13 28.8K
10:06 4,632.72 4,632.72 4,631.17 4,631.76 22.7K
10:07 4,632.81 4,632.94 4,632.17 4,632.94 18.7K
10:08 4,635.53 4,635.53 4,635.15 4,635.15 24.2K
10:09 4,635.12 4,635.35 4,635.12 4,635.35 23.9K
10:10 4,636.17 4,636.17 4,635.10 4,635.10 24.7K
10:11 4,635.69 4,637.43 4,635.69 4,637.43 23.6K
10:12 4,638.44 4,638.98 4,638.44 4,638.75 23.7K
10:13 4,639.14 4,639.14 4,638.19 4,639.10 17.9K
10:14 4,639.69 4,639.69 4,639.16 4,639.65 28.4K
10:15 4,637.99 4,637.99 4,637.40 4,637.41 14.2K
10:16 4,637.88 4,637.88 4,636.62 4,636.62 18.5K
10:17 4,636.06 4,636.47 4,635.92 4,635.92 9.9K
10:18 4,635.51 4,636.73 4,635.51 4,636.73 20.9K
10:19 4,635.92 4,637.60 4,635.92 4,637.40 17.4K
10:20 4,636.71 4,636.92 4,636.20 4,636.36 17.0K
10:21 4,633.98 4,635.74 4,633.98 4,635.74 27.7K
10:22 4,636.24 4,639.12 4,636.24 4,638.38 28.7K
10:23 4,638.81 4,639.51 4,638.53 4,639.51 9.3K
10:24 4,638.16 4,638.16 4,635.91 4,635.91 28.3K
10:25 4,635.45 4,638.11 4,635.45 4,638.11 25.7K
10:26 4,638.30 4,638.40 4,637.59 4,637.59 26.1K
10:27 4,636.32 4,636.93 4,636.00 4,636.93 26.7K
10:28 4,636.23 4,636.94 4,636.23 4,636.84 14.3K
10:29 4,636.93 4,638.10 4,636.93 4,638.10 37.9K
10:30 4,637.07 4,637.31 4,636.29 4,637.31 45.5K
10:31 4,636.45 4,637.55 4,636.45 4,637.16 12.5K
10:32 4,638.62 4,638.62 4,636.98 4,636.98 17.4K
10:33 4,637.55 4,638.84 4,637.55 4,638.84 15.0K
10:34 4,638.98 4,638.98 4,638.10 4,638.85 15.7K
10:35 4,638.99 4,638.99 4,637.76 4,637.76 23.1K
10:36 4,636.92 4,637.40 4,636.71 4,636.71 37.3K
10:37 4,636.91 4,638.55 4,636.91 4,638.55 22.2K
10:38 4,639.92 4,640.27 4,639.92 4,640.26 20.9K
10:39 4,639.60 4,641.00 4,638.37 4,641.00 25.2K
10:40 4,640.49 4,641.58 4,640.49 4,640.76 21.0K
10:41 4,639.38 4,639.38 4,638.24 4,638.24 16.1K
10:42 4,637.25 4,637.25 4,636.36 4,637.04 30.4K
10:43 4,637.02 4,637.78 4,636.96 4,636.96 9.3K
10:44 4,637.29 4,638.60 4,637.29 4,637.77 14.7K
10:45 4,637.77 4,640.26 4,637.57 4,640.26 19.1K
10:46 4,640.93 4,640.93 4,639.20 4,639.20 16.8K
10:47 4,639.52 4,639.62 4,638.59 4,638.59 10.2K
10:48 4,637.87 4,637.96 4,637.70 4,637.96 34.9K
10:49 4,638.18 4,638.38 4,636.87 4,638.38 22.0K
10:50 4,638.39 4,640.46 4,638.39 4,640.46 15.5K
10:51 4,639.54 4,640.73 4,639.54 4,640.73 18.5K
10:52 4,641.01 4,641.30 4,640.92 4,641.30 5.7K
10:53 4,642.09 4,642.80 4,642.09 4,642.80 7.0K
10:54 4,641.22 4,641.65 4,641.22 4,641.41 14.7K
10:55 4,640.02 4,640.02 4,639.34 4,639.34 14.4K
10:56 4,639.96 4,641.49 4,639.96 4,641.49 17.9K
10:57 4,641.59 4,641.59 4,641.15 4,641.51 5.5K
10:58 4,641.80 4,641.83 4,641.77 4,641.83 5.7K
10:59 4,641.67 4,642.19 4,641.27 4,642.19 4.9K
11:00 4,642.64 4,642.64 4,641.26 4,641.26 9.5K
11:01 4,641.32 4,641.32 4,639.84 4,640.09 8.6K
11:02 4,639.48 4,641.04 4,639.48 4,640.82 13.7K
11:03 4,640.78 4,641.15 4,640.26 4,641.15 4.3K
11:04 4,641.19 4,641.77 4,641.19 4,641.77 4.2K
11:05 4,641.94 4,642.67 4,641.94 4,642.67 3.3K
11:06 4,642.82 4,643.66 4,642.82 4,643.46 21.5K
11:07 4,643.69 4,644.82 4,643.69 4,644.82 10.9K
11:08 4,644.59 4,644.72 4,644.41 4,644.72 6.0K
11:09 4,644.96 4,645.58 4,643.93 4,645.58 23.1K
11:10 4,645.58 4,646.05 4,645.58 4,645.73 9.4K
11:11 4,644.65 4,646.05 4,644.65 4,646.05 12.7K
11:12 4,645.58 4,645.58 4,645.17 4,645.57 25.2K
11:13 4,646.23 4,646.56 4,646.16 4,646.16 6.9K
11:14 4,645.91 4,646.51 4,645.91 4,646.45 9.2K
11:15 4,645.04 4,645.81 4,643.72 4,645.81 13.6K
11:16 4,646.40 4,646.40 4,645.97 4,646.09 7.0K
11:17 4,646.00 4,646.49 4,645.49 4,645.49 10.0K
11:18 4,645.43 4,646.85 4,645.41 4,646.85 9.4K
11:19 4,647.42 4,647.80 4,647.07 4,647.07 12.2K
11:20 4,647.21 4,647.64 4,647.19 4,647.25 9.2K
11:21 4,647.26 4,647.71 4,646.69 4,646.69 16.7K
11:22 4,646.57 4,646.80 4,646.57 4,646.57 11.9K
11:23 4,646.25 4,647.62 4,646.25 4,647.62 11.6K
11:24 4,646.61 4,646.83 4,646.55 4,646.67 11.3K
11:25 4,647.15 4,647.82 4,647.15 4,647.57 5.6K
11:26 4,647.45 4,648.46 4,647.45 4,648.46 16.4K
11:27 4,648.86 4,649.23 4,648.86 4,649.23 16.6K
11:28 4,649.23 4,649.23 4,648.41 4,648.41 9.9K
11:29 4,648.72 4,649.96 4,648.72 4,649.96 19.4K
11:30 4,649.98 4,651.57 4,649.98 4,651.57 19.0K
11:31 4,651.70 4,652.28 4,651.70 4,652.28 17.4K
11:32 4,651.89 4,651.89 4,651.58 4,651.58 11.0K
11:33 4,651.60 4,652.05 4,651.29 4,652.05 7.7K
11:34 4,651.99 4,652.01 4,650.62 4,650.62 18.1K
11:35 4,650.83 4,651.27 4,650.83 4,651.27 10.0K
11:36 4,650.94 4,650.94 4,650.29 4,650.88 12.6K
11:37 4,651.74 4,652.43 4,651.74 4,652.43 41.5K
11:38 4,652.41 4,652.41 4,651.96 4,652.16 27.2K
11:39 4,652.15 4,653.06 4,652.15 4,652.21 45.1K
11:40 4,651.98 4,652.89 4,651.98 4,652.12 28.3K
11:41 4,651.94 4,652.21 4,651.58 4,652.21 14.9K
11:42 4,651.45 4,651.45 4,650.33 4,651.16 16.0K
11:43 4,651.55 4,652.81 4,650.86 4,652.63 30.4K
11:44 4,653.07 4,653.20 4,652.39 4,652.39 16.4K
11:45 4,652.16 4,653.20 4,652.16 4,653.13 12.2K
11:46 4,653.31 4,653.70 4,652.81 4,652.81 7.8K
11:47 4,652.59 4,652.59 4,650.53 4,650.53 12.6K
11:48 4,649.43 4,649.43 4,647.94 4,648.40 13.5K
11:49 4,647.78 4,648.09 4,647.78 4,648.08 6.3K
11:50 4,647.88 4,649.33 4,647.88 4,649.33 11.1K
11:51 4,648.89 4,648.89 4,648.19 4,648.19 7.8K
11:52 4,647.73 4,648.17 4,647.73 4,648.12 11.5K
11:53 4,647.96 4,647.96 4,646.57 4,646.57 12.2K
11:54 4,646.46 4,646.46 4,645.76 4,646.00 4.7K
11:55 4,646.06 4,646.85 4,645.86 4,646.85 13.4K
11:56 4,647.27 4,647.80 4,647.27 4,647.80 9.5K
11:57 4,648.06 4,648.06 4,646.69 4,646.69 10.9K
11:58 4,647.12 4,647.12 4,646.14 4,646.26 8.4K
11:59 4,646.71 4,647.28 4,646.71 4,647.19 7.9K
12:00 4,646.42 4,647.08 4,646.14 4,646.94 15.1K
12:01 4,646.27 4,647.48 4,646.27 4,647.48 15.7K
12:02 4,647.64 4,649.24 4,647.64 4,649.24 9.2K
12:03 4,649.32 4,649.32 4,648.33 4,648.84 8.6K
12:04 4,648.75 4,648.75 4,648.17 4,648.17 4.7K
12:05 4,648.14 4,649.05 4,648.14 4,648.83 6.2K
12:06 4,649.00 4,649.00 4,647.40 4,647.40 14.2K
12:07 4,647.04 4,647.74 4,647.04 4,647.74 6.9K
12:08 4,647.77 4,647.77 4,647.41 4,647.50 7.8K
12:09 4,647.40 4,647.40 4,646.62 4,646.62 9.1K
12:10 4,646.37 4,647.06 4,646.37 4,647.06 6.6K
12:11 4,648.15 4,648.15 4,647.78 4,647.78 8.0K
12:12 4,647.76 4,648.84 4,647.66 4,648.84 9.5K
12:13 4,649.45 4,649.45 4,648.47 4,648.47 14.6K
12:14 4,648.53 4,648.53 4,648.11 4,648.11 6.7K
12:15 4,647.71 4,648.13 4,647.71 4,648.13 11.4K
12:16 4,648.13 4,648.47 4,648.13 4,648.43 6.4K
12:17 4,648.24 4,648.53 4,648.09 4,648.16 7.7K
12:18 4,648.09 4,648.09 4,647.64 4,648.06 11.1K
12:19 4,648.21 4,648.77 4,648.11 4,648.77 10.8K
12:20 4,648.93 4,650.28 4,648.93 4,650.28 11.7K
12:21 4,650.28 4,650.83 4,650.19 4,650.30 30.8K
12:22 4,650.48 4,651.28 4,650.48 4,651.28 5.7K
12:23 4,651.39 4,651.39 4,650.00 4,650.00 11.7K
12:24 4,649.35 4,649.93 4,649.35 4,649.93 6.5K
12:25 4,649.93 4,650.10 4,649.78 4,650.10 6.2K
12:26 4,650.10 4,650.65 4,650.10 4,650.15 7.4K
12:27 4,649.90 4,649.90 4,648.66 4,649.31 10.6K
12:28 4,649.49 4,649.72 4,649.45 4,649.72 3.0K
12:29 4,649.78 4,650.41 4,649.78 4,649.97 7.6K
12:30 4,649.74 4,650.11 4,649.17 4,650.11 5.5K
12:31 4,650.16 4,651.48 4,650.16 4,651.48 12.8K
12:32 4,651.72 4,652.09 4,651.72 4,652.09 6.8K
12:33 4,652.31 4,652.62 4,651.73 4,652.62 15.0K
12:34 4,652.44 4,653.36 4,652.44 4,653.36 17.9K
12:35 4,653.52 4,653.52 4,653.07 4,653.18 9.7K
12:36 4,652.62 4,652.62 4,652.13 4,652.13 10.0K
12:37 4,652.13 4,653.50 4,652.13 4,653.50 27.6K
12:38 4,653.32 4,653.32 4,652.70 4,653.02 10.2K
12:39 4,652.89 4,652.89 4,652.61 4,652.80 7.5K
12:40 4,652.79 4,653.19 4,652.73 4,653.19 6.7K
12:41 4,653.15 4,653.15 4,652.72 4,653.07 20.5K
12:42 4,652.81 4,652.93 4,652.20 4,652.25 35.4K
12:43 4,652.13 4,654.04 4,652.13 4,654.04 6.7K
12:44 4,654.21 4,654.66 4,654.19 4,654.66 15.0K
12:45 4,654.29 4,654.89 4,654.29 4,654.89 8.2K
12:46 4,655.14 4,655.53 4,655.14 4,655.53 3.7K
12:47 4,655.36 4,656.96 4,655.36 4,656.96 23.4K
12:48 4,656.57 4,657.28 4,656.33 4,657.28 7.5K
12:49 4,657.36 4,658.14 4,657.36 4,658.14 4.6K
12:50 4,657.52 4,658.25 4,657.52 4,658.23 7.4K
12:51 4,658.24 4,658.24 4,657.21 4,657.58 15.4K
12:52 4,657.70 4,658.11 4,657.70 4,658.11 6.5K
12:53 4,658.05 4,658.54 4,658.02 4,658.02 7.4K
12:54 4,657.92 4,657.92 4,656.41 4,656.41 9.0K
12:55 4,656.41 4,656.41 4,655.42 4,655.99 5.0K
12:56 4,656.11 4,656.11 4,654.06 4,654.06 15.6K
12:57 4,653.87 4,653.87 4,652.32 4,652.32 18.5K
12:58 4,652.29 4,653.23 4,652.29 4,653.23 7.1K
12:59 4,653.55 4,655.44 4,653.55 4,655.44 7.4K
13:00 4,654.82 4,654.82 4,653.86 4,653.86 14.1K
13:01 4,653.36 4,653.51 4,653.14 4,653.51 8.4K
13:02 4,654.52 4,654.79 4,654.41 4,654.41 13.1K
13:03 4,653.48 4,654.37 4,653.10 4,654.37 11.0K
13:04 4,653.93 4,654.06 4,653.93 4,653.99 1.8K
13:05 4,653.99 4,654.14 4,653.93 4,653.93 6.7K
13:06 4,653.65 4,653.65 4,652.82 4,653.38 12.8K
13:07 4,653.41 4,655.67 4,653.41 4,655.67 9.2K
13:08 4,655.70 4,656.21 4,655.70 4,656.21 3.7K
13:09 4,655.58 4,656.20 4,655.58 4,656.20 10.7K
13:10 4,656.20 4,658.23 4,656.20 4,657.90 12.5K
13:11 4,657.92 4,658.93 4,657.92 4,658.56 14.3K
13:12 4,658.82 4,659.55 4,658.82 4,659.54 12.4K
13:13 4,659.10 4,659.77 4,659.09 4,659.77 5.7K
13:14 4,659.67 4,659.67 4,659.23 4,659.32 12.0K
13:15 4,659.30 4,659.51 4,658.70 4,659.51 9.1K
13:16 4,660.51 4,660.66 4,660.51 4,660.66 46.3K
13:17 4,660.20 4,660.20 4,659.62 4,659.68 12.4K
13:18 4,658.23 4,659.19 4,658.21 4,659.19 10.5K
13:19 4,659.32 4,659.32 4,658.72 4,658.78 7.8K
13:20 4,658.87 4,658.87 4,658.62 4,658.62 4.7K
13:21 4,658.59 4,658.59 4,657.00 4,657.35 8.5K
13:22 4,657.16 4,658.16 4,657.16 4,658.16 5.1K
13:23 4,658.16 4,658.16 4,656.81 4,656.81 13.4K
13:24 4,656.48 4,656.48 4,655.27 4,655.27 16.1K
13:25 4,655.86 4,655.86 4,655.45 4,655.71 16.0K
13:26 4,655.74 4,655.74 4,654.45 4,654.79 14.8K
13:27 4,655.05 4,655.46 4,654.61 4,655.22 8.3K
13:28 4,655.69 4,656.79 4,655.69 4,656.79 6.8K
13:29 4,656.87 4,657.52 4,656.87 4,657.52 6.7K
13:30 4,656.60 4,656.60 4,656.02 4,656.08 9.6K
13:31 4,656.14 4,657.24 4,656.14 4,657.24 5.7K
13:32 4,657.91 4,658.17 4,657.31 4,657.38 9.6K
13:33 4,657.10 4,657.26 4,656.85 4,657.13 7.0K
13:34 4,658.08 4,658.19 4,658.08 4,658.19 4.6K
13:35 4,658.50 4,658.87 4,658.41 4,658.87 14.5K
13:36 4,658.55 4,658.55 4,656.80 4,656.80 14.8K
13:37 4,655.62 4,656.60 4,655.62 4,656.60 9.5K
13:38 4,656.63 4,656.91 4,656.43 4,656.91 6.0K
13:39 4,656.71 4,656.84 4,656.13 4,656.84 7.9K
13:40 4,656.84 4,657.14 4,656.84 4,656.99 5.1K
13:41 4,656.86 4,657.21 4,656.86 4,657.21 5.4K
13:42 4,657.10 4,657.63 4,656.90 4,657.63 25.3K
13:43 4,657.82 4,659.87 4,657.82 4,659.87 11.3K
13:44 4,658.89 4,659.14 4,658.65 4,658.96 7.2K
13:45 4,658.05 4,658.05 4,657.24 4,657.96 11.6K
13:46 4,657.82 4,658.62 4,657.81 4,657.85 13.0K
13:47 4,657.77 4,658.83 4,657.77 4,658.83 6.5K
13:48 4,658.17 4,658.17 4,656.41 4,657.38 9.7K
13:49 4,657.34 4,658.06 4,657.34 4,658.06 508.1K
13:50 4,658.17 4,658.92 4,658.17 4,658.92 22.4K
13:51 4,658.60 4,658.60 4,657.37 4,658.27 11.4K
13:52 4,658.19 4,659.12 4,658.19 4,659.00 12.4K
13:53 4,659.16 4,659.16 4,658.97 4,658.97 8.2K
13:54 4,658.42 4,659.69 4,658.42 4,659.69 16.4K
13:55 4,660.10 4,661.23 4,660.10 4,661.23 18.8K
13:56 4,660.91 4,661.40 4,660.86 4,661.40 12.5K
13:57 4,660.76 4,661.49 4,660.76 4,661.44 14.4K
13:58 4,661.49 4,662.33 4,661.49 4,662.24 24.2K
13:59 4,661.46 4,661.46 4,660.26 4,660.26 9.0K
14:00 4,660.32 4,661.03 4,660.32 4,660.96 17.3K
14:01 4,660.17 4,660.17 4,659.64 4,659.64 14.3K
14:02 4,659.10 4,659.47 4,659.10 4,659.35 8.8K
14:03 4,659.11 4,659.56 4,658.30 4,659.56 11.0K
14:04 4,659.68 4,659.68 4,658.56 4,658.56 4.7K
14:05 4,658.89 4,660.24 4,658.89 4,660.24 9.4K
14:06 4,659.21 4,659.21 4,658.47 4,658.47 15.4K
14:07 4,658.54 4,658.54 4,657.77 4,657.77 9.2K
14:08 4,657.42 4,657.42 4,657.12 4,657.20 4.8K
14:09 4,657.34 4,657.76 4,656.99 4,657.76 14.6K
14:10 4,658.90 4,658.90 4,658.22 4,658.22 8.9K
14:11 4,658.37 4,658.72 4,658.37 4,658.40 2.8K
14:12 4,658.25 4,658.25 4,657.60 4,657.60 8.6K
14:13 4,657.79 4,657.79 4,657.40 4,657.40 5.5K
14:14 4,658.33 4,658.38 4,658.13 4,658.38 8.2K
14:15 4,658.31 4,658.63 4,657.92 4,658.54 9.6K
14:16 4,658.54 4,658.63 4,658.34 4,658.34 5.2K
14:17 4,658.25 4,658.51 4,658.17 4,658.46 11.1K
14:18 4,657.97 4,657.97 4,657.20 4,657.78 11.3K
14:19 4,657.50 4,657.50 4,657.10 4,657.10 6.4K
14:20 4,657.20 4,657.20 4,656.59 4,656.59 7.0K
14:21 4,655.48 4,655.48 4,654.80 4,654.80 18.6K
14:22 4,654.90 4,654.90 4,654.65 4,654.88 6.1K
14:23 4,654.96 4,655.50 4,654.96 4,655.48 10.4K
14:24 4,656.20 4,657.49 4,656.20 4,657.49 13.0K
14:25 4,657.59 4,658.54 4,657.59 4,658.54 2.8K
14:26 4,658.46 4,659.36 4,658.46 4,659.36 7.3K
14:27 4,658.40 4,658.56 4,657.75 4,658.56 10.6K
14:28 4,658.60 4,658.97 4,658.53 4,658.53 5.9K
14:29 4,658.78 4,658.78 4,658.44 4,658.55 2.7K
14:30 4,658.01 4,658.51 4,658.01 4,658.31 10.5K
14:31 4,658.29 4,659.28 4,658.25 4,659.28 15.2K
14:32 4,659.22 4,659.76 4,659.15 4,659.15 14.5K
14:33 4,659.24 4,659.24 4,658.44 4,658.44 10.5K
14:34 4,658.26 4,658.33 4,658.24 4,658.24 6.8K
14:35 4,658.51 4,658.77 4,658.35 4,658.77 2.6K
14:36 4,659.26 4,659.26 4,658.75 4,658.86 7.5K
14:37 4,658.45 4,658.50 4,658.29 4,658.50 15.4K
14:38 4,657.75 4,658.09 4,657.75 4,657.98 14.1K
14:39 4,657.74 4,658.30 4,657.55 4,658.30 10.7K
14:40 4,658.51 4,658.51 4,658.16 4,658.16 13.5K
14:41 4,658.23 4,659.39 4,658.16 4,659.39 7.5K
14:42 4,659.38 4,659.38 4,658.73 4,659.36 8.8K
14:43 4,659.31 4,659.97 4,659.31 4,659.67 9.2K
14:44 4,659.15 4,659.26 4,658.94 4,659.05 7.4K
14:45 4,658.94 4,659.12 4,658.81 4,659.12 2.9K
14:46 4,659.25 4,659.65 4,659.10 4,659.12 9.8K
14:47 4,659.36 4,660.00 4,659.33 4,660.00 7.0K
14:48 4,659.90 4,659.90 4,658.96 4,659.18 5.9K
14:49 4,659.08 4,659.08 4,658.96 4,658.96 2.9K
14:50 4,658.84 4,659.06 4,658.84 4,658.97 5.5K
14:51 4,658.03 4,658.59 4,658.03 4,658.59 14.1K
14:52 4,658.73 4,659.39 4,658.73 4,659.39 4.5K
14:53 4,659.35 4,659.98 4,659.22 4,659.98 49.9K
14:54 4,659.75 4,659.75 4,659.57 4,659.71 8.6K
14:55 4,659.65 4,659.77 4,659.48 4,659.57 29.2K
14:56 4,659.53 4,659.84 4,659.45 4,659.84 6.9K
14:57 4,659.96 4,661.07 4,659.90 4,661.07 16.6K
14:58 4,661.10 4,661.10 4,660.55 4,660.85 8.5K
14:59 4,660.90 4,660.91 4,660.76 4,660.76 5.5K
15:00 4,660.10 4,660.10 4,659.37 4,659.51 20.9K
15:01 4,659.89 4,659.89 4,659.65 4,659.65 10.5K
15:02 4,659.44 4,659.44 4,659.06 4,659.06 5.6K
15:03 4,658.68 4,658.68 4,658.27 4,658.36 7.6K
15:04 4,658.45 4,658.45 4,658.02 4,658.02 4.0K
15:05 4,657.33 4,657.33 4,656.94 4,657.30 9.4K
15:06 4,657.01 4,657.59 4,657.01 4,657.59 10.9K
15:07 4,657.83 4,658.01 4,657.36 4,658.01 21.6K
15:08 4,658.01 4,659.12 4,657.95 4,658.26 18.6K
15:09 4,658.28 4,658.30 4,657.64 4,657.76 43.2K
15:10 4,657.85 4,658.77 4,657.85 4,658.77 6.8K
15:11 4,659.18 4,659.18 4,658.35 4,658.35 9.4K
15:12 4,657.10 4,657.10 4,656.36 4,656.80 14.8K
15:13 4,657.64 4,658.78 4,657.64 4,658.78 10.7K
15:14 4,658.87 4,659.49 4,658.87 4,659.33 9.9K
15:15 4,658.87 4,658.95 4,658.39 4,658.95 9.0K
15:16 4,659.14 4,659.14 4,658.73 4,658.85 7.7K
15:17 4,659.59 4,660.67 4,659.59 4,660.67 12.1K
15:18 4,660.14 4,660.14 4,659.71 4,659.71 20.1K
15:19 4,660.15 4,660.48 4,660.15 4,660.42 14.8K
15:20 4,660.23 4,660.35 4,659.76 4,659.76 8.4K
15:21 4,659.92 4,659.92 4,659.57 4,659.66 12.3K
15:22 4,659.93 4,660.41 4,659.93 4,660.41 10.6K
15:23 4,660.50 4,660.50 4,659.79 4,659.79 5.1K
15:24 4,659.54 4,659.77 4,659.37 4,659.37 17.1K
15:25 4,659.23 4,659.94 4,659.23 4,659.50 13.5K
15:26 4,658.96 4,659.55 4,658.96 4,659.06 10.3K
15:27 4,658.85 4,659.01 4,658.07 4,658.07 19.5K
15:28 4,658.28 4,658.39 4,657.43 4,657.43 13.0K
15:29 4,657.30 4,657.30 4,657.07 4,657.07 12.4K
15:30 4,656.81 4,657.78 4,656.81 4,657.78 27.5K
15:31 4,658.01 4,658.01 4,656.73 4,656.73 24.7K
15:32 4,656.40 4,657.11 4,656.40 4,657.11 28.9K
15:33 4,656.91 4,657.63 4,656.91 4,657.63 13.1K
15:34 4,658.07 4,658.43 4,657.52 4,658.43 18.9K
15:35 4,658.48 4,658.52 4,657.86 4,657.86 14.0K
15:36 4,657.65 4,658.16 4,657.59 4,657.97 23.0K
15:37 4,658.14 4,658.86 4,658.14 4,658.55 19.2K
15:38 4,658.66 4,659.45 4,658.66 4,659.10 31.3K
15:39 4,658.83 4,659.30 4,658.69 4,659.30 14.9K
15:40 4,659.52 4,660.48 4,659.52 4,660.48 29.5K
15:41 4,660.79 4,660.91 4,660.40 4,660.57 27.7K
15:42 4,659.70 4,660.26 4,659.56 4,660.21 33.6K
15:43 4,660.41 4,660.71 4,660.41 4,660.71 28.2K
15:44 4,660.91 4,661.09 4,660.89 4,661.09 38.1K
15:45 4,660.56 4,661.69 4,660.56 4,661.69 42.0K
15:46 4,661.78 4,662.51 4,661.78 4,662.08 48.9K
15:47 4,662.58 4,662.73 4,662.52 4,662.71 35.4K
15:48 4,662.60 4,663.11 4,662.60 4,662.92 27.4K
15:49 4,663.06 4,664.40 4,663.06 4,664.40 50.2K
15:50 4,666.08 4,666.08 4,664.31 4,665.37 149.0K
15:51 4,664.26 4,664.26 4,663.10 4,663.53 55.4K
15:52 4,663.79 4,664.51 4,663.79 4,664.51 50.2K
15:53 4,664.66 4,664.66 4,662.94 4,662.94 75.1K
15:54 4,662.64 4,662.64 4,661.26 4,661.26 80.5K
15:55 4,659.70 4,660.30 4,659.70 4,659.98 87.7K
15:56 4,658.37 4,658.37 4,655.98 4,655.98 135.6K
15:57 4,655.60 4,655.60 4,654.33 4,654.33 82.9K
15:58 4,654.32 4,654.33 4,654.24 4,654.24 79.3K
15:59 4,653.87 4,654.85 4,653.84 4,654.85 188.8K
16:00 4,652.99 4,652.99 4,652.99 4,652.99 27,032.7K
16:01 4,652.99 4,652.99 4,652.99 4,652.99 78.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし