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 4,660.65 4,666.91 4,660.65 4,665.44 1,107.8K
09:31 4,661.62 4,666.04 4,661.62 4,666.04 27.7K
09:32 4,666.92 4,668.59 4,666.92 4,668.07 30.7K
09:33 4,670.40 4,673.18 4,670.18 4,673.18 14.9K
09:34 4,673.34 4,673.34 4,669.06 4,669.06 14.1K
09:35 4,666.69 4,669.54 4,666.69 4,669.54 22.4K
09:36 4,669.56 4,670.78 4,669.56 4,670.78 12.4K
09:37 4,671.91 4,675.17 4,670.92 4,671.89 46.5K
09:38 4,670.90 4,670.90 4,669.55 4,669.55 17.2K
09:39 4,669.75 4,672.88 4,669.75 4,672.88 22.7K
09:40 4,671.89 4,672.03 4,670.90 4,670.90 29.3K
09:41 4,669.38 4,670.94 4,669.08 4,670.50 16.7K
09:42 4,670.89 4,671.06 4,670.55 4,670.55 26.0K
09:43 4,671.09 4,671.09 4,670.22 4,670.22 24.0K
09:44 4,669.64 4,669.86 4,668.00 4,668.00 36.0K
09:45 4,668.19 4,669.22 4,668.19 4,669.22 11.9K
09:46 4,669.57 4,671.22 4,669.57 4,670.41 18.2K
09:47 4,672.18 4,672.18 4,671.43 4,671.43 17.1K
09:48 4,673.68 4,673.68 4,670.28 4,671.82 65.0K
09:49 4,671.67 4,671.89 4,670.91 4,671.89 12.8K
09:50 4,672.53 4,673.36 4,671.59 4,671.59 11.7K
09:51 4,670.17 4,671.12 4,670.17 4,671.12 12.0K
09:52 4,671.07 4,671.48 4,670.91 4,671.48 8.0K
09:53 4,672.30 4,672.30 4,670.45 4,670.45 25.3K
09:54 4,671.03 4,671.03 4,670.00 4,670.64 14.6K
09:55 4,671.03 4,671.90 4,671.03 4,671.84 6.8K
09:56 4,671.70 4,671.70 4,670.12 4,671.07 8.3K
09:57 4,671.12 4,672.74 4,671.05 4,672.74 12.1K
09:58 4,670.99 4,671.12 4,670.68 4,671.12 15.7K
09:59 4,672.45 4,672.96 4,672.17 4,672.42 13.9K
10:00 4,672.18 4,673.09 4,672.16 4,673.09 22.8K
10:01 4,672.48 4,673.05 4,672.48 4,673.05 23.3K
10:02 4,673.27 4,673.56 4,673.23 4,673.23 28.4K
10:03 4,672.99 4,672.99 4,672.02 4,672.25 13.8K
10:04 4,672.38 4,672.38 4,670.59 4,670.59 17.7K
10:05 4,670.70 4,670.97 4,669.48 4,669.48 17.2K
10:06 4,669.43 4,669.43 4,668.28 4,668.49 22.3K
10:07 4,668.05 4,668.41 4,667.04 4,667.04 17.6K
10:08 4,665.89 4,665.93 4,664.69 4,665.92 29.1K
10:09 4,666.62 4,666.83 4,665.29 4,665.29 18.2K
10:10 4,664.80 4,665.89 4,664.80 4,665.89 12.0K
10:11 4,665.42 4,666.25 4,665.19 4,665.19 12.4K
10:12 4,664.73 4,666.46 4,664.73 4,666.46 16.2K
10:13 4,666.60 4,670.49 4,666.60 4,670.49 29.8K
10:14 4,670.49 4,671.22 4,670.49 4,670.94 11.9K
10:15 4,670.67 4,671.19 4,670.67 4,671.13 11.2K
10:16 4,672.12 4,672.34 4,672.00 4,672.34 24.3K
10:17 4,672.20 4,672.20 4,671.34 4,671.34 24.5K
10:18 4,670.98 4,671.79 4,670.98 4,671.79 40.4K
10:19 4,672.15 4,672.15 4,671.85 4,671.95 8.7K
10:20 4,671.81 4,671.93 4,671.74 4,671.93 8.3K
10:21 4,671.92 4,672.07 4,671.61 4,671.61 29.6K
10:22 4,671.95 4,672.41 4,671.75 4,671.75 29.6K
10:23 4,671.88 4,672.18 4,671.88 4,672.18 16.9K
10:24 4,672.29 4,672.45 4,671.83 4,672.42 14.9K
10:25 4,672.10 4,672.14 4,671.93 4,671.97 12.6K
10:26 4,672.32 4,672.32 4,671.77 4,671.77 8.6K
10:27 4,671.77 4,671.77 4,670.54 4,670.54 20.8K
10:28 4,670.76 4,670.76 4,670.07 4,670.43 23.4K
10:29 4,670.69 4,670.69 4,669.15 4,669.15 15.1K
10:30 4,669.46 4,669.57 4,669.30 4,669.53 11.7K
10:31 4,669.53 4,669.53 4,668.84 4,669.09 7.9K
10:32 4,669.61 4,669.81 4,669.58 4,669.65 14.7K
10:33 4,668.57 4,668.62 4,666.91 4,666.91 38.1K
10:34 4,666.09 4,666.09 4,664.32 4,664.32 26.6K
10:35 4,664.46 4,666.39 4,664.46 4,666.09 10.7K
10:36 4,666.19 4,666.74 4,666.19 4,666.74 6.5K
10:37 4,666.76 4,666.76 4,666.35 4,666.43 13.9K
10:38 4,666.51 4,666.56 4,666.28 4,666.56 6.2K
10:39 4,666.83 4,668.57 4,666.83 4,668.08 13.9K
10:40 4,667.16 4,667.21 4,665.70 4,665.70 9.1K
10:41 4,665.70 4,665.89 4,664.99 4,664.99 14.7K
10:42 4,664.63 4,665.31 4,664.47 4,665.31 9.7K
10:43 4,664.96 4,665.19 4,664.43 4,665.19 10.4K
10:44 4,665.03 4,665.03 4,664.80 4,664.81 8.0K
10:45 4,664.44 4,665.22 4,664.44 4,665.21 8.5K
10:46 4,664.83 4,665.40 4,664.74 4,665.40 7.3K
10:47 4,665.19 4,665.19 4,664.72 4,664.77 7.8K
10:48 4,665.19 4,665.96 4,665.19 4,665.96 14.2K
10:49 4,666.25 4,666.25 4,665.58 4,665.58 11.9K
10:50 4,665.18 4,665.59 4,665.18 4,665.47 9.8K
10:51 4,664.51 4,665.63 4,664.51 4,665.63 14.3K
10:52 4,665.54 4,665.87 4,665.48 4,665.87 11.8K
10:53 4,665.88 4,665.88 4,665.71 4,665.74 23.1K
10:54 4,664.30 4,664.63 4,663.96 4,663.96 16.9K
10:55 4,663.56 4,663.56 4,663.06 4,663.06 8.3K
10:56 4,663.10 4,663.80 4,662.96 4,663.80 6.9K
10:57 4,663.85 4,663.91 4,663.85 4,663.91 32.9K
10:58 4,664.23 4,664.23 4,663.95 4,664.01 29.9K
10:59 4,664.04 4,664.28 4,663.92 4,663.92 24.5K
11:00 4,664.16 4,664.18 4,664.01 4,664.18 8.5K
11:01 4,664.28 4,664.37 4,664.07 4,664.37 14.5K
11:02 4,663.73 4,663.73 4,663.38 4,663.44 22.0K
11:03 4,663.25 4,663.40 4,662.45 4,662.79 14.8K
11:04 4,661.52 4,661.52 4,661.08 4,661.08 18.6K
11:05 4,661.47 4,662.23 4,661.47 4,662.23 68.8K
11:06 4,662.05 4,663.00 4,662.05 4,662.66 6.4K
11:07 4,662.37 4,662.96 4,662.37 4,662.58 13.5K
11:08 4,663.65 4,663.65 4,663.42 4,663.42 9.2K
11:09 4,663.31 4,664.04 4,663.31 4,664.04 9.1K
11:10 4,663.88 4,664.54 4,663.54 4,663.54 8.7K
11:11 4,663.73 4,663.74 4,663.66 4,663.74 1.6K
11:12 4,663.78 4,664.18 4,663.78 4,663.90 4.3K
11:13 4,663.95 4,664.60 4,663.77 4,664.60 12.8K
11:14 4,664.38 4,664.86 4,664.38 4,664.86 9.7K
11:15 4,665.43 4,666.93 4,665.43 4,666.00 18.6K
11:16 4,665.75 4,666.59 4,665.75 4,666.59 8.2K
11:17 4,666.94 4,667.24 4,665.73 4,665.73 21.9K
11:18 4,666.04 4,666.32 4,666.02 4,666.02 13.8K
11:19 4,665.78 4,665.78 4,664.03 4,664.03 9.3K
11:20 4,663.91 4,663.91 4,663.04 4,663.61 15.2K
11:21 4,664.97 4,666.44 4,664.97 4,666.44 11.2K
11:22 4,666.36 4,666.36 4,665.56 4,665.56 5.3K
11:23 4,665.47 4,666.12 4,665.38 4,666.12 5.1K
11:24 4,666.57 4,666.57 4,664.46 4,664.46 13.7K
11:25 4,664.32 4,664.40 4,663.19 4,663.19 13.5K
11:26 4,662.85 4,662.93 4,662.19 4,662.19 4.4K
11:27 4,662.20 4,662.20 4,661.87 4,662.04 20.3K
11:28 4,662.23 4,662.23 4,660.45 4,660.45 16.6K
11:29 4,660.87 4,661.02 4,660.19 4,660.19 7.2K
11:30 4,660.29 4,660.41 4,660.20 4,660.20 13.9K
11:31 4,660.05 4,660.05 4,659.74 4,659.74 13.8K
11:32 4,659.42 4,659.55 4,659.38 4,659.51 8.0K
11:33 4,659.52 4,659.88 4,659.43 4,659.44 120.5K
11:34 4,659.36 4,659.48 4,659.36 4,659.46 2.9K
11:35 4,659.87 4,660.49 4,659.87 4,660.49 4.4K
11:36 4,660.73 4,662.86 4,660.73 4,662.86 9.6K
11:37 4,663.06 4,663.17 4,662.80 4,663.17 6.2K
11:38 4,663.29 4,663.67 4,663.29 4,663.48 11.1K
11:39 4,663.30 4,664.43 4,663.02 4,664.43 8.0K
11:40 4,663.90 4,663.99 4,663.85 4,663.94 7.6K
11:41 4,663.80 4,663.80 4,663.67 4,663.67 1.6K
11:42 4,663.97 4,664.44 4,663.60 4,664.44 8.0K
11:43 4,663.77 4,664.82 4,663.77 4,664.82 14.4K
11:44 4,664.55 4,664.75 4,664.29 4,664.74 12.3K
11:45 4,664.88 4,666.53 4,664.88 4,666.53 11.5K
11:46 4,666.58 4,666.58 4,665.75 4,665.75 11.5K
11:47 4,665.46 4,665.46 4,665.32 4,665.32 4.1K
11:48 4,665.25 4,665.65 4,665.09 4,665.65 10.2K
11:49 4,665.77 4,665.79 4,665.61 4,665.79 6.1K
11:50 4,665.65 4,665.66 4,665.56 4,665.56 11.0K
11:51 4,665.47 4,665.50 4,665.12 4,665.12 11.6K
11:52 4,664.32 4,664.32 4,664.06 4,664.14 8.6K
11:53 4,664.00 4,664.30 4,663.97 4,664.30 7.2K
11:54 4,664.15 4,664.15 4,664.08 4,664.10 2.9K
11:55 4,663.92 4,663.92 4,662.94 4,663.33 12.3K
11:56 4,663.11 4,663.44 4,663.11 4,663.44 7.4K
11:57 4,663.73 4,663.98 4,663.73 4,663.97 10.5K
11:58 4,663.89 4,663.89 4,663.59 4,663.73 4.5K
11:59 4,663.36 4,663.78 4,663.36 4,663.68 9.3K
12:00 4,663.80 4,663.95 4,663.53 4,663.53 8.1K
12:01 4,662.52 4,662.71 4,661.81 4,661.81 19.5K
12:02 4,661.92 4,661.92 4,661.48 4,661.48 6.2K
12:03 4,661.12 4,662.03 4,661.12 4,662.00 20.0K
12:04 4,662.51 4,662.53 4,662.28 4,662.53 15.6K
12:05 4,662.53 4,662.83 4,661.70 4,661.70 23.7K
12:06 4,661.54 4,661.54 4,661.32 4,661.32 12.1K
12:07 4,661.60 4,661.60 4,661.55 4,661.55 7.2K
12:08 4,661.72 4,661.78 4,661.71 4,661.71 63.8K
12:09 4,661.47 4,661.89 4,661.47 4,661.88 14.0K
12:10 4,662.02 4,662.28 4,660.70 4,660.70 20.7K
12:11 4,660.59 4,660.75 4,659.49 4,660.00 27.0K
12:12 4,659.79 4,659.79 4,659.01 4,659.01 10.2K
12:13 4,659.02 4,660.26 4,659.02 4,660.26 7.1K
12:14 4,660.39 4,660.41 4,659.72 4,659.72 8.2K
12:15 4,659.76 4,659.76 4,659.43 4,659.55 2.5K
12:16 4,659.39 4,659.74 4,659.21 4,659.74 9.6K
12:17 4,659.72 4,659.72 4,658.19 4,658.19 11.9K
12:18 4,657.82 4,657.82 4,657.71 4,657.71 3.1K
12:19 4,657.82 4,658.28 4,657.82 4,658.28 9.9K
12:20 4,658.05 4,659.08 4,658.05 4,659.08 11.0K
12:21 4,658.74 4,658.74 4,656.29 4,656.29 16.9K
12:22 4,656.08 4,656.41 4,656.06 4,656.41 5.3K
12:23 4,656.49 4,656.73 4,656.49 4,656.65 4.8K
12:24 4,656.46 4,657.04 4,656.46 4,657.04 4.0K
12:25 4,657.23 4,657.36 4,657.23 4,657.33 10.9K
12:26 4,657.53 4,657.94 4,657.53 4,657.86 9.1K
12:27 4,657.74 4,657.74 4,656.86 4,656.93 15.4K
12:28 4,656.98 4,656.99 4,656.58 4,656.58 4.6K
12:29 4,656.28 4,656.28 4,656.00 4,656.16 14.8K
12:30 4,656.37 4,656.45 4,656.20 4,656.45 9.0K
12:31 4,656.36 4,656.64 4,656.36 4,656.60 5.0K
12:32 4,657.06 4,657.38 4,657.06 4,657.38 3.6K
12:33 4,656.80 4,657.01 4,656.68 4,657.01 12.6K
12:34 4,656.64 4,657.84 4,656.64 4,657.84 6.4K
12:35 4,658.02 4,658.02 4,657.35 4,657.35 8.2K
12:36 4,657.40 4,658.11 4,657.40 4,657.73 7.2K
12:37 4,657.93 4,658.29 4,657.86 4,658.29 6.0K
12:38 4,658.01 4,658.53 4,658.01 4,658.53 6.8K
12:39 4,658.52 4,658.67 4,658.52 4,658.67 6.4K
12:40 4,659.30 4,659.75 4,659.30 4,659.75 13.3K
12:41 4,659.59 4,660.80 4,659.59 4,660.33 21.4K
12:42 4,660.25 4,660.25 4,658.72 4,658.72 11.1K
12:43 4,658.40 4,659.01 4,658.40 4,659.01 3.9K
12:44 4,659.38 4,659.72 4,659.38 4,659.72 3.1K
12:45 4,659.69 4,659.69 4,659.25 4,659.25 7.5K
12:46 4,659.25 4,659.25 4,658.71 4,658.77 16.7K
12:47 4,658.76 4,659.79 4,658.30 4,659.79 8.3K
12:48 4,660.03 4,660.35 4,660.03 4,660.35 3.3K
12:49 4,660.27 4,660.27 4,659.90 4,660.23 12.0K
12:50 4,660.23 4,660.23 4,659.95 4,659.95 5.7K
12:51 4,660.04 4,660.35 4,660.04 4,660.05 18.0K
12:52 4,659.54 4,659.54 4,659.02 4,659.02 15.5K
12:53 4,658.95 4,659.16 4,658.95 4,659.05 4.4K
12:54 4,659.25 4,660.61 4,659.25 4,660.61 7.0K
12:55 4,660.70 4,661.67 4,660.70 4,661.67 3.3K
12:56 4,661.73 4,662.44 4,661.48 4,662.20 10.9K
12:57 4,661.79 4,662.51 4,661.79 4,662.51 7.0K
12:58 4,662.47 4,662.47 4,662.10 4,662.14 12.3K
12:59 4,662.59 4,662.88 4,662.59 4,662.85 13.4K
13:00 4,662.99 4,663.33 4,662.62 4,662.62 7.6K
13:01 4,662.33 4,662.51 4,662.27 4,662.27 7.0K
13:02 4,662.53 4,662.97 4,662.53 4,662.97 7.1K
13:03 4,663.05 4,663.05 4,661.93 4,661.93 14.8K
13:04 4,661.82 4,662.65 4,661.82 4,662.65 6.5K
13:05 4,662.74 4,662.85 4,662.54 4,662.54 7.0K
13:06 4,662.62 4,662.63 4,661.94 4,662.05 8.7K
13:07 4,662.17 4,663.03 4,662.17 4,663.03 13.3K
13:08 4,662.91 4,662.91 4,662.38 4,662.38 14.5K
13:09 4,662.20 4,662.26 4,661.68 4,661.68 3.9K
13:10 4,661.68 4,661.68 4,661.29 4,661.29 7.3K
13:11 4,661.21 4,661.24 4,661.18 4,661.18 10.0K
13:12 4,660.38 4,660.42 4,660.06 4,660.06 12.2K
13:13 4,660.03 4,660.03 4,658.89 4,658.89 22.8K
13:14 4,658.96 4,658.98 4,658.79 4,658.98 7.4K
13:15 4,658.86 4,659.16 4,658.64 4,659.16 5.0K
13:16 4,659.16 4,660.01 4,659.16 4,660.01 23.7K
13:17 4,660.87 4,660.87 4,659.05 4,659.22 140.8K
13:18 4,659.43 4,659.43 4,659.10 4,659.30 4.7K
13:19 4,658.74 4,658.74 4,657.91 4,657.91 28.7K
13:20 4,657.08 4,657.08 4,655.99 4,656.29 21.8K
13:21 4,656.27 4,656.27 4,653.84 4,653.84 24.9K
13:22 4,653.92 4,653.92 4,652.28 4,652.28 50.3K
13:23 4,652.19 4,652.58 4,652.19 4,652.58 4.8K
13:24 4,652.74 4,652.74 4,650.73 4,650.73 15.3K
13:25 4,651.21 4,652.29 4,651.21 4,652.29 11.1K
13:26 4,653.12 4,653.54 4,653.12 4,653.35 7.3K
13:27 4,653.03 4,653.26 4,652.71 4,652.71 14.5K
13:28 4,652.35 4,652.64 4,652.35 4,652.64 10.5K
13:29 4,652.90 4,652.90 4,651.90 4,652.32 9.4K
13:30 4,651.97 4,652.53 4,651.97 4,652.53 6.0K
13:31 4,653.15 4,654.03 4,653.15 4,654.03 8.6K
13:32 4,654.13 4,654.59 4,654.13 4,654.59 2.2K
13:33 4,654.21 4,654.39 4,654.06 4,654.39 8.4K
13:34 4,654.62 4,655.83 4,654.62 4,655.53 10.2K
13:35 4,654.71 4,655.18 4,654.71 4,654.83 8.0K
13:36 4,653.51 4,653.51 4,653.30 4,653.30 6.1K
13:37 4,653.28 4,653.28 4,652.95 4,653.03 9.7K
13:38 4,653.13 4,653.66 4,653.13 4,653.66 5.1K
13:39 4,654.16 4,654.50 4,654.16 4,654.50 4.4K
13:40 4,654.21 4,656.01 4,654.21 4,656.01 5.2K
13:41 4,656.07 4,656.71 4,656.07 4,656.71 13.5K
13:42 4,656.71 4,656.90 4,656.69 4,656.69 4.3K
13:43 4,656.81 4,659.21 4,656.81 4,659.21 8.0K
13:44 4,659.00 4,659.00 4,658.02 4,658.12 12.2K
13:45 4,658.69 4,659.01 4,658.69 4,658.92 10.2K
13:46 4,658.66 4,658.66 4,658.58 4,658.66 6.1K
13:47 4,658.76 4,658.95 4,658.76 4,658.95 2.2K
13:48 4,659.22 4,659.91 4,659.22 4,659.91 3.7K
13:49 4,659.93 4,660.13 4,659.93 4,660.09 4.5K
13:50 4,659.94 4,661.04 4,659.94 4,660.86 8.9K
13:51 4,660.84 4,660.84 4,660.22 4,660.34 8.5K
13:52 4,660.17 4,660.53 4,659.95 4,660.53 8.3K
13:53 4,660.55 4,660.68 4,660.32 4,660.68 2.6K
13:54 4,660.99 4,661.20 4,660.99 4,661.04 5.0K
13:55 4,661.34 4,662.05 4,661.29 4,661.29 8.4K
13:56 4,661.28 4,661.64 4,661.28 4,661.61 3.1K
13:57 4,661.37 4,661.37 4,660.44 4,660.44 10.7K
13:58 4,660.54 4,660.77 4,660.44 4,660.72 5.2K
13:59 4,660.14 4,660.24 4,660.14 4,660.24 6.3K
14:00 4,660.00 4,660.94 4,659.98 4,660.94 9.5K
14:01 4,661.07 4,662.14 4,661.07 4,662.14 4.9K
14:02 4,661.41 4,661.41 4,660.79 4,661.17 17.2K
14:03 4,660.80 4,661.17 4,660.80 4,661.17 11.6K
14:04 4,661.29 4,661.60 4,661.29 4,661.39 6.1K
14:05 4,661.43 4,662.30 4,661.43 4,662.11 8.5K
14:06 4,661.46 4,661.96 4,661.37 4,661.83 9.5K
14:07 4,662.14 4,662.24 4,662.07 4,662.24 4.3K
14:08 4,662.42 4,662.97 4,662.22 4,662.26 13.1K
14:09 4,661.67 4,661.77 4,660.96 4,661.77 12.6K
14:10 4,661.61 4,661.71 4,661.06 4,661.06 9.5K
14:11 4,661.06 4,662.23 4,661.06 4,662.23 3.8K
14:12 4,661.69 4,662.36 4,661.69 4,662.36 6.8K
14:13 4,662.55 4,662.76 4,662.55 4,662.71 6.8K
14:14 4,662.71 4,663.48 4,662.71 4,663.48 7.5K
14:15 4,662.87 4,663.52 4,662.87 4,662.90 6.0K
14:16 4,662.60 4,662.61 4,662.16 4,662.16 18.0K
14:17 4,662.05 4,662.05 4,661.56 4,661.76 11.0K
14:18 4,661.85 4,662.16 4,661.85 4,661.97 6.6K
14:19 4,662.19 4,662.38 4,662.19 4,662.32 5.1K
14:20 4,662.21 4,662.21 4,661.68 4,661.68 8.7K
14:21 4,661.98 4,662.09 4,661.12 4,661.12 14.5K
14:22 4,660.89 4,661.45 4,660.89 4,661.45 10.0K
14:23 4,661.94 4,663.27 4,661.94 4,662.93 15.7K
14:24 4,662.76 4,662.76 4,661.90 4,661.90 5.9K
14:25 4,662.01 4,662.65 4,662.01 4,662.45 5.5K
14:26 4,662.52 4,663.96 4,662.52 4,663.96 11.5K
14:27 4,663.22 4,663.63 4,663.22 4,663.63 7.8K
14:28 4,663.56 4,664.02 4,663.36 4,663.99 8.9K
14:29 4,664.15 4,664.36 4,664.15 4,664.17 7.8K
14:30 4,663.85 4,663.85 4,663.33 4,663.40 16.4K
14:31 4,663.59 4,663.59 4,662.91 4,662.91 5.1K
14:32 4,662.82 4,663.48 4,662.82 4,663.10 8.9K
14:33 4,663.15 4,663.21 4,662.37 4,663.21 11.7K
14:34 4,663.20 4,663.32 4,663.20 4,663.24 3.0K
14:35 4,663.31 4,664.12 4,663.31 4,664.12 8.2K
14:36 4,664.12 4,664.12 4,663.76 4,664.00 8.4K
14:37 4,663.99 4,665.63 4,663.99 4,665.63 27.4K
14:38 4,665.82 4,665.82 4,665.51 4,665.77 3.2K
14:39 4,665.66 4,665.80 4,665.66 4,665.80 7.4K
14:40 4,665.79 4,665.79 4,663.88 4,663.88 17.4K
14:41 4,663.79 4,664.14 4,663.79 4,663.94 5.2K
14:42 4,663.56 4,663.56 4,663.01 4,663.03 12.0K
14:43 4,662.76 4,662.96 4,662.48 4,662.48 15.2K
14:44 4,662.54 4,663.36 4,662.54 4,663.36 5.3K
14:45 4,663.95 4,664.45 4,663.95 4,664.45 10.1K
14:46 4,664.37 4,664.50 4,664.35 4,664.35 3.7K
14:47 4,664.65 4,664.73 4,664.41 4,664.41 11.2K
14:48 4,664.24 4,664.24 4,663.53 4,663.64 14.9K
14:49 4,663.93 4,664.39 4,663.73 4,663.73 7.4K
14:50 4,663.91 4,664.00 4,663.20 4,663.36 17.0K
14:51 4,663.36 4,663.48 4,663.18 4,663.34 4.4K
14:52 4,663.37 4,664.42 4,663.37 4,664.42 6.8K
14:53 4,665.00 4,665.53 4,665.00 4,665.53 16.8K
14:54 4,664.91 4,664.91 4,664.50 4,664.50 10.9K
14:55 4,664.50 4,664.71 4,664.44 4,664.44 2.8K
14:56 4,664.52 4,665.09 4,664.52 4,665.09 5.8K
14:57 4,664.82 4,665.15 4,664.82 4,665.04 9.8K
14:58 4,665.04 4,665.19 4,664.44 4,664.44 8.8K
14:59 4,664.40 4,664.40 4,664.26 4,664.30 12.4K
15:00 4,664.38 4,664.38 4,663.80 4,663.94 53.8K
15:01 4,664.04 4,665.36 4,664.01 4,665.36 7.7K
15:02 4,665.10 4,665.26 4,665.10 4,665.14 3.6K
15:03 4,665.14 4,665.88 4,665.14 4,665.88 10.0K
15:04 4,665.46 4,665.61 4,665.46 4,665.46 5.5K
15:05 4,665.70 4,665.90 4,665.50 4,665.50 10.2K
15:06 4,665.39 4,666.11 4,665.39 4,665.98 13.9K
15:07 4,665.52 4,665.76 4,665.51 4,665.76 10.5K
15:08 4,665.85 4,666.34 4,665.85 4,666.06 9.9K
15:09 4,666.16 4,666.16 4,665.70 4,665.70 5.8K
15:10 4,665.73 4,665.75 4,664.59 4,664.59 11.5K
15:11 4,664.09 4,664.09 4,662.89 4,662.89 15.6K
15:12 4,662.91 4,662.91 4,662.45 4,662.59 19.3K
15:13 4,662.16 4,662.16 4,661.45 4,661.45 10.9K
15:14 4,661.06 4,661.57 4,661.06 4,661.57 14.1K
15:15 4,660.69 4,661.34 4,660.35 4,661.34 13.7K
15:16 4,661.15 4,661.20 4,660.35 4,661.20 10.6K
15:17 4,661.20 4,661.49 4,660.88 4,660.88 9.2K
15:18 4,660.96 4,661.81 4,660.96 4,660.99 11.1K
15:19 4,660.99 4,662.15 4,660.99 4,662.15 6.5K
15:20 4,661.98 4,662.17 4,661.94 4,661.94 7.5K
15:21 4,662.08 4,662.08 4,661.71 4,661.78 11.3K
15:22 4,661.65 4,662.16 4,661.65 4,662.16 13.0K
15:23 4,662.63 4,662.63 4,662.09 4,662.09 13.4K
15:24 4,662.00 4,662.00 4,661.41 4,661.41 9.0K
15:25 4,661.06 4,661.75 4,660.88 4,661.75 19.5K
15:26 4,662.18 4,664.32 4,662.18 4,663.59 45.4K
15:27 4,664.18 4,664.18 4,662.43 4,662.84 13.4K
15:28 4,662.90 4,662.90 4,661.97 4,661.97 5.7K
15:29 4,662.09 4,663.44 4,662.09 4,663.44 8.7K
15:30 4,663.58 4,663.58 4,661.56 4,662.12 16.7K
15:31 4,662.37 4,662.68 4,661.60 4,662.68 16.7K
15:32 4,663.35 4,663.35 4,662.57 4,662.71 12.0K
15:33 4,662.50 4,662.50 4,660.55 4,660.55 15.4K
15:34 4,660.69 4,660.69 4,660.40 4,660.49 6.2K
15:35 4,660.48 4,661.25 4,660.31 4,661.25 23.1K
15:36 4,661.40 4,662.01 4,661.40 4,661.42 15.0K
15:37 4,661.30 4,661.39 4,660.66 4,660.66 7.2K
15:38 4,659.99 4,660.90 4,659.99 4,660.72 13.4K
15:39 4,660.91 4,661.04 4,660.89 4,660.89 4.5K
15:40 4,660.28 4,660.31 4,659.59 4,660.16 29.5K
15:41 4,660.35 4,661.03 4,660.35 4,660.95 10.2K
15:42 4,660.94 4,660.98 4,660.28 4,660.28 10.2K
15:43 4,660.81 4,661.48 4,660.81 4,661.48 11.2K
15:44 4,661.62 4,661.78 4,660.45 4,660.45 15.2K
15:45 4,660.26 4,660.26 4,659.32 4,659.32 23.2K
15:46 4,659.00 4,659.68 4,659.00 4,659.12 23.0K
15:47 4,659.44 4,661.10 4,659.44 4,661.10 21.8K
15:48 4,661.12 4,661.77 4,661.12 4,661.68 21.6K
15:49 4,661.80 4,663.28 4,661.80 4,663.28 40.4K
15:50 4,660.53 4,660.53 4,657.44 4,657.44 121.0K
15:51 4,657.57 4,657.57 4,656.89 4,657.09 40.2K
15:52 4,656.62 4,657.98 4,656.62 4,657.40 48.1K
15:53 4,657.30 4,657.58 4,657.15 4,657.15 42.7K
15:54 4,657.83 4,658.28 4,657.56 4,658.28 56.5K
15:55 4,658.51 4,658.51 4,656.76 4,656.76 63.5K
15:56 4,657.03 4,658.46 4,656.91 4,658.41 79.1K
15:57 4,657.75 4,659.36 4,657.67 4,659.36 67.5K
15:58 4,659.78 4,659.78 4,658.72 4,658.78 84.4K
15:59 4,659.45 4,660.83 4,659.45 4,660.83 191.0K
16:00 4,658.66 4,658.66 4,658.66 4,658.66 11,343.2K
16:01 4,658.66 4,658.66 4,658.66 4,658.66 14.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし