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 4,674.29 4,681.88 4,674.29 4,681.88 4,308.6K
09:31 4,676.94 4,683.66 4,676.02 4,682.98 61.5K
09:32 4,682.92 4,683.49 4,682.91 4,683.49 17.6K
09:33 4,681.95 4,682.02 4,679.34 4,679.34 28.8K
09:34 4,679.04 4,679.99 4,679.04 4,679.99 22.5K
09:35 4,678.05 4,678.05 4,672.35 4,672.35 52.2K
09:36 4,672.30 4,674.59 4,672.30 4,674.45 20.3K
09:37 4,676.27 4,676.27 4,672.92 4,672.92 26.3K
09:38 4,673.26 4,674.06 4,673.01 4,673.01 27.6K
09:39 4,672.67 4,672.67 4,672.05 4,672.05 24.8K
09:40 4,671.31 4,673.58 4,671.31 4,673.58 32.1K
09:41 4,671.99 4,674.29 4,671.99 4,674.29 37.0K
09:42 4,674.44 4,676.98 4,674.44 4,676.98 41.6K
09:43 4,677.30 4,677.30 4,674.50 4,674.50 26.3K
09:44 4,676.03 4,676.18 4,675.35 4,675.35 38.9K
09:45 4,675.36 4,675.56 4,675.07 4,675.56 22.4K
09:46 4,677.82 4,678.01 4,676.37 4,676.37 19.0K
09:47 4,676.36 4,677.48 4,676.36 4,677.23 29.1K
09:48 4,676.52 4,676.52 4,673.66 4,673.66 28.7K
09:49 4,672.27 4,672.27 4,671.47 4,672.24 12.7K
09:50 4,672.73 4,672.73 4,671.85 4,672.41 41.9K
09:51 4,671.66 4,671.66 4,670.08 4,670.61 26.4K
09:52 4,670.90 4,674.43 4,670.60 4,674.43 33.0K
09:53 4,675.17 4,675.17 4,673.87 4,673.87 10.3K
09:54 4,673.72 4,676.71 4,673.72 4,676.22 40.2K
09:55 4,677.29 4,678.47 4,677.07 4,678.47 37.1K
09:56 4,678.01 4,678.44 4,677.18 4,677.18 26.1K
09:57 4,677.52 4,677.91 4,677.52 4,677.91 10.1K
09:58 4,677.85 4,677.87 4,676.71 4,676.71 20.0K
09:59 4,677.01 4,677.15 4,676.92 4,676.92 13.0K
10:00 4,677.52 4,677.52 4,676.19 4,676.43 17.1K
10:01 4,676.27 4,676.52 4,675.22 4,676.52 20.4K
10:02 4,676.41 4,677.08 4,676.41 4,676.45 23.0K
10:03 4,675.67 4,675.67 4,671.61 4,671.61 28.7K
10:04 4,672.28 4,673.91 4,671.98 4,673.91 13.7K
10:05 4,674.92 4,674.92 4,673.36 4,673.47 18.2K
10:06 4,674.47 4,675.29 4,674.47 4,674.60 10.1K
10:07 4,673.86 4,673.86 4,671.57 4,671.57 24.7K
10:08 4,671.78 4,672.67 4,671.78 4,672.67 16.0K
10:09 4,674.45 4,674.99 4,674.43 4,674.43 20.6K
10:10 4,674.25 4,674.25 4,673.60 4,674.21 22.3K
10:11 4,674.95 4,676.32 4,674.95 4,676.32 16.3K
10:12 4,676.03 4,676.99 4,676.03 4,676.94 18.7K
10:13 4,676.73 4,678.60 4,676.35 4,678.60 29.2K
10:14 4,677.34 4,677.89 4,677.34 4,677.65 13.6K
10:15 4,677.21 4,678.36 4,677.19 4,677.22 21.2K
10:16 4,677.02 4,677.28 4,677.02 4,677.03 7.3K
10:17 4,676.21 4,676.88 4,676.21 4,676.64 11.2K
10:18 4,675.08 4,675.57 4,675.08 4,675.34 19.1K
10:19 4,675.32 4,675.32 4,674.69 4,674.69 42.2K
10:20 4,673.94 4,673.94 4,671.60 4,671.60 30.4K
10:21 4,670.66 4,671.42 4,670.26 4,670.26 46.0K
10:22 4,670.64 4,670.64 4,667.73 4,667.73 27.2K
10:23 4,666.94 4,667.64 4,666.94 4,667.64 11.2K
10:24 4,667.54 4,667.54 4,665.29 4,665.29 56.3K
10:25 4,665.30 4,666.95 4,665.30 4,666.95 14.5K
10:26 4,667.00 4,668.60 4,666.82 4,668.60 16.5K
10:27 4,668.76 4,669.05 4,666.54 4,666.54 31.0K
10:28 4,667.42 4,667.73 4,666.36 4,666.36 19.4K
10:29 4,666.28 4,668.37 4,666.28 4,668.37 14.8K
10:30 4,668.88 4,669.82 4,668.74 4,668.81 19.1K
10:31 4,667.76 4,667.76 4,666.22 4,666.35 21.0K
10:32 4,666.25 4,668.53 4,666.25 4,668.53 16.0K
10:33 4,669.32 4,669.69 4,669.32 4,669.69 10.0K
10:34 4,669.97 4,670.54 4,668.84 4,668.84 29.5K
10:35 4,667.25 4,667.25 4,665.00 4,665.00 34.5K
10:36 4,666.03 4,667.94 4,666.03 4,667.94 15.4K
10:37 4,669.70 4,670.95 4,668.52 4,668.52 27.7K
10:38 4,668.52 4,668.61 4,668.36 4,668.36 7.9K
10:39 4,668.55 4,668.93 4,668.46 4,668.93 13.7K
10:40 4,668.94 4,669.69 4,668.94 4,669.69 15.2K
10:41 4,668.29 4,668.50 4,666.12 4,666.12 22.6K
10:42 4,666.51 4,666.82 4,666.21 4,666.82 8.5K
10:43 4,667.86 4,667.86 4,667.03 4,667.03 13.7K
10:44 4,667.21 4,668.60 4,667.12 4,668.60 14.6K
10:45 4,669.04 4,669.36 4,668.97 4,669.36 17.0K
10:46 4,670.49 4,670.49 4,669.26 4,669.26 12.5K
10:47 4,669.48 4,671.27 4,669.48 4,671.27 12.0K
10:48 4,671.46 4,674.01 4,671.46 4,674.01 19.9K
10:49 4,673.91 4,675.80 4,673.91 4,675.80 33.1K
10:50 4,675.48 4,675.70 4,675.16 4,675.66 19.6K
10:51 4,675.68 4,676.24 4,675.36 4,676.20 18.6K
10:52 4,676.40 4,676.85 4,675.99 4,675.99 16.8K
10:53 4,675.16 4,675.16 4,672.85 4,673.01 21.7K
10:54 4,673.01 4,675.33 4,673.01 4,675.00 18.5K
10:55 4,675.68 4,675.89 4,674.33 4,674.59 16.1K
10:56 4,674.25 4,674.94 4,674.25 4,674.57 12.2K
10:57 4,674.58 4,675.14 4,671.54 4,671.54 43.3K
10:58 4,671.92 4,672.23 4,671.72 4,672.23 10.2K
10:59 4,672.76 4,672.76 4,670.66 4,670.66 20.0K
11:00 4,670.91 4,671.46 4,670.85 4,670.85 17.7K
11:01 4,670.65 4,671.32 4,670.20 4,671.32 24.8K
11:02 4,671.35 4,671.35 4,667.76 4,667.76 25.5K
11:03 4,667.07 4,667.07 4,665.37 4,665.37 25.0K
11:04 4,664.85 4,664.85 4,663.21 4,664.48 29.1K
11:05 4,664.95 4,664.95 4,663.64 4,663.64 14.8K
11:06 4,663.89 4,665.65 4,663.89 4,665.65 25.1K
11:07 4,664.95 4,664.95 4,663.81 4,664.01 26.0K
11:08 4,663.90 4,664.27 4,663.90 4,664.13 9.5K
11:09 4,663.58 4,664.29 4,663.46 4,664.29 17.2K
11:10 4,664.45 4,664.45 4,663.51 4,663.54 15.2K
11:11 4,664.21 4,664.48 4,663.81 4,663.81 7.5K
11:12 4,665.21 4,665.30 4,664.05 4,664.05 25.2K
11:13 4,664.25 4,664.47 4,664.25 4,664.41 9.6K
11:14 4,664.59 4,666.07 4,664.59 4,666.02 14.3K
11:15 4,665.80 4,665.80 4,665.50 4,665.63 13.8K
11:16 4,666.16 4,667.04 4,665.85 4,667.04 12.1K
11:17 4,667.03 4,667.03 4,665.96 4,665.96 9.0K
11:18 4,666.15 4,666.15 4,665.47 4,665.47 8.8K
11:19 4,665.38 4,665.38 4,664.46 4,664.46 11.6K
11:20 4,665.28 4,665.28 4,662.89 4,662.89 22.1K
11:21 4,662.56 4,662.56 4,662.10 4,662.14 21.3K
11:22 4,661.85 4,661.85 4,660.86 4,660.88 40.1K
11:23 4,660.41 4,662.51 4,660.41 4,662.51 14.8K
11:24 4,663.13 4,665.16 4,663.13 4,665.07 20.6K
11:25 4,664.68 4,664.68 4,664.34 4,664.34 15.9K
11:26 4,663.98 4,664.25 4,663.01 4,664.25 7.9K
11:27 4,665.68 4,666.47 4,665.31 4,665.31 10.5K
11:28 4,665.18 4,666.50 4,665.18 4,666.50 8.6K
11:29 4,667.14 4,667.79 4,666.95 4,667.53 8.8K
11:30 4,667.73 4,668.46 4,667.61 4,668.46 25.0K
11:31 4,667.21 4,667.21 4,665.84 4,666.04 19.5K
11:32 4,665.44 4,665.44 4,664.51 4,664.51 10.9K
11:33 4,664.74 4,666.08 4,664.47 4,666.08 18.9K
11:34 4,666.79 4,667.29 4,666.66 4,667.29 8.4K
11:35 4,667.84 4,669.09 4,667.84 4,669.09 6.5K
11:36 4,669.61 4,671.05 4,669.61 4,670.94 15.9K
11:37 4,670.47 4,670.47 4,669.93 4,670.07 11.3K
11:38 4,670.14 4,670.26 4,670.14 4,670.24 8.6K
11:39 4,670.24 4,671.73 4,670.24 4,670.93 16.8K
11:40 4,670.65 4,671.10 4,670.65 4,670.92 13.3K
11:41 4,670.98 4,670.98 4,670.73 4,670.75 5.2K
11:42 4,670.23 4,670.23 4,669.71 4,669.78 18.3K
11:43 4,669.62 4,669.62 4,669.34 4,669.54 5.8K
11:44 4,669.46 4,669.86 4,669.40 4,669.86 8.1K
11:45 4,669.83 4,669.92 4,669.60 4,669.60 9.7K
11:46 4,668.95 4,668.95 4,668.36 4,668.36 14.6K
11:47 4,668.33 4,668.49 4,667.99 4,667.99 9.0K
11:48 4,668.56 4,669.20 4,668.39 4,669.20 27.8K
11:49 4,668.82 4,669.30 4,668.61 4,669.30 12.7K
11:50 4,668.98 4,668.98 4,667.58 4,667.58 20.5K
11:51 4,667.58 4,669.12 4,667.40 4,669.12 22.6K
11:52 4,669.10 4,669.10 4,668.60 4,668.60 15.2K
11:53 4,667.88 4,667.88 4,667.28 4,667.28 9.7K
11:54 4,667.22 4,667.22 4,666.21 4,666.21 12.3K
11:55 4,666.51 4,666.51 4,666.29 4,666.32 10.4K
11:56 4,666.07 4,666.07 4,665.67 4,665.67 4.7K
11:57 4,665.11 4,665.11 4,664.57 4,664.57 21.7K
11:58 4,664.86 4,665.80 4,664.86 4,665.80 13.8K
11:59 4,665.92 4,665.95 4,665.60 4,665.60 7.2K
12:00 4,666.21 4,666.21 4,665.86 4,665.86 9.6K
12:01 4,665.70 4,666.18 4,665.62 4,666.18 13.9K
12:02 4,666.20 4,666.20 4,663.97 4,663.97 18.6K
12:03 4,664.22 4,665.88 4,664.22 4,665.88 13.1K
12:04 4,665.91 4,665.91 4,665.08 4,665.08 9.7K
12:05 4,665.47 4,665.47 4,664.91 4,664.91 8.2K
12:06 4,664.70 4,664.83 4,664.12 4,664.12 10.0K
12:07 4,664.08 4,664.08 4,663.23 4,663.58 59.3K
12:08 4,663.57 4,663.57 4,662.96 4,663.22 15.1K
12:09 4,662.73 4,662.80 4,661.74 4,661.74 17.4K
12:10 4,661.79 4,662.04 4,661.79 4,661.79 11.5K
12:11 4,661.92 4,662.62 4,661.67 4,661.67 14.8K
12:12 4,661.95 4,662.25 4,661.75 4,662.25 8.4K
12:13 4,662.07 4,664.08 4,662.07 4,664.08 12.8K
12:14 4,664.29 4,664.32 4,664.25 4,664.32 18.9K
12:15 4,663.64 4,664.63 4,663.64 4,664.30 16.1K
12:16 4,664.74 4,665.00 4,664.51 4,664.51 16.3K
12:17 4,664.69 4,665.16 4,664.62 4,664.62 14.9K
12:18 4,664.81 4,664.81 4,664.21 4,664.21 13.7K
12:19 4,664.02 4,664.41 4,663.86 4,664.41 8.1K
12:20 4,664.37 4,664.56 4,663.41 4,663.41 17.9K
12:21 4,663.34 4,664.31 4,663.16 4,664.31 23.3K
12:22 4,664.56 4,664.82 4,664.56 4,664.82 8.3K
12:23 4,664.84 4,664.90 4,664.79 4,664.87 8.4K
12:24 4,664.41 4,664.41 4,662.13 4,662.13 17.8K
12:25 4,662.35 4,662.35 4,660.53 4,660.56 20.4K
12:26 4,660.58 4,660.58 4,659.74 4,660.09 17.1K
12:27 4,660.08 4,660.08 4,659.29 4,659.29 28.3K
12:28 4,657.47 4,657.47 4,656.83 4,657.35 32.0K
12:29 4,657.03 4,657.03 4,654.12 4,654.72 42.9K
12:30 4,653.87 4,653.87 4,652.96 4,652.96 74.1K
12:31 4,652.78 4,652.78 4,651.68 4,651.71 77.7K
12:32 4,651.83 4,652.75 4,651.83 4,652.43 10.8K
12:33 4,651.57 4,651.57 4,650.92 4,650.92 14.9K
12:34 4,651.09 4,651.09 4,650.49 4,650.55 10.8K
12:35 4,650.58 4,651.16 4,650.58 4,650.86 11.6K
12:36 4,650.32 4,650.97 4,650.21 4,650.21 18.9K
12:37 4,650.62 4,650.62 4,647.97 4,647.97 58.9K
12:38 4,647.29 4,647.29 4,645.79 4,645.79 29.4K
12:39 4,647.01 4,647.01 4,646.39 4,646.39 15.6K
12:40 4,645.72 4,646.15 4,645.21 4,645.65 26.6K
12:41 4,645.78 4,647.67 4,645.78 4,647.67 10.8K
12:42 4,646.53 4,646.53 4,644.97 4,644.97 25.6K
12:43 4,645.32 4,646.48 4,645.15 4,646.48 11.0K
12:44 4,647.27 4,647.53 4,647.23 4,647.33 23.6K
12:45 4,647.80 4,647.80 4,645.42 4,645.84 25.7K
12:46 4,646.02 4,647.71 4,646.02 4,647.71 10.8K
12:47 4,648.16 4,648.16 4,647.18 4,647.18 18.0K
12:48 4,647.19 4,647.19 4,646.17 4,646.28 15.1K
12:49 4,645.78 4,645.84 4,645.78 4,645.82 11.4K
12:50 4,645.52 4,646.63 4,645.07 4,646.63 38.7K
12:51 4,647.62 4,649.18 4,647.62 4,649.18 20.4K
12:52 4,650.91 4,650.95 4,650.85 4,650.85 18.0K
12:53 4,649.95 4,649.95 4,649.72 4,649.84 6.6K
12:54 4,650.96 4,651.10 4,650.31 4,650.31 13.0K
12:55 4,649.79 4,650.27 4,649.40 4,649.40 15.5K
12:56 4,649.06 4,650.47 4,649.06 4,650.47 11.5K
12:57 4,651.09 4,651.09 4,650.43 4,650.43 10.8K
12:58 4,650.04 4,650.25 4,650.04 4,650.25 7.8K
12:59 4,651.38 4,651.71 4,650.73 4,650.73 12.6K
13:00 4,650.87 4,650.87 4,648.70 4,648.70 12.2K
13:01 4,648.78 4,648.78 4,647.88 4,648.58 18.0K
13:02 4,647.90 4,648.55 4,647.90 4,648.20 11.3K
13:03 4,648.36 4,648.36 4,647.28 4,647.28 12.3K
13:04 4,647.15 4,647.60 4,646.60 4,647.60 13.6K
13:05 4,647.63 4,648.67 4,647.63 4,648.67 13.1K
13:06 4,648.85 4,649.56 4,648.85 4,649.08 12.7K
13:07 4,649.43 4,649.43 4,648.76 4,648.83 6.1K
13:08 4,649.04 4,649.04 4,648.14 4,648.14 12.0K
13:09 4,647.82 4,648.89 4,647.82 4,648.48 17.8K
13:10 4,647.35 4,647.35 4,646.43 4,646.68 12.4K
13:11 4,645.97 4,646.21 4,645.97 4,646.02 7.3K
13:12 4,644.84 4,644.84 4,643.38 4,643.38 40.3K
13:13 4,644.02 4,644.50 4,643.96 4,644.50 17.4K
13:14 4,644.60 4,645.22 4,644.60 4,645.06 7.8K
13:15 4,646.52 4,647.14 4,646.50 4,647.14 40.8K
13:16 4,647.14 4,647.18 4,646.50 4,646.96 9.3K
13:17 4,647.34 4,647.81 4,647.31 4,647.31 8.4K
13:18 4,647.39 4,647.60 4,646.97 4,647.60 9.0K
13:19 4,648.06 4,648.06 4,647.54 4,647.54 8.7K
13:20 4,648.10 4,650.11 4,648.10 4,650.11 15.9K
13:21 4,649.62 4,649.62 4,647.38 4,647.58 14.4K
13:22 4,647.52 4,649.08 4,647.22 4,649.08 6.7K
13:23 4,649.08 4,649.27 4,649.08 4,649.20 4.8K
13:24 4,648.92 4,648.94 4,647.71 4,647.71 10.7K
13:25 4,647.94 4,648.52 4,647.75 4,647.75 17.8K
13:26 4,648.70 4,648.70 4,648.25 4,648.57 10.4K
13:27 4,648.22 4,648.79 4,648.22 4,648.41 25.4K
13:28 4,648.53 4,648.53 4,648.11 4,648.11 16.0K
13:29 4,648.09 4,648.09 4,647.33 4,647.94 15.1K
13:30 4,648.35 4,648.40 4,647.17 4,647.17 13.5K
13:31 4,645.96 4,646.15 4,645.46 4,645.46 35.1K
13:32 4,645.45 4,645.45 4,644.83 4,644.83 18.3K
13:33 4,645.20 4,646.04 4,645.20 4,646.04 12.2K
13:34 4,646.52 4,646.52 4,646.02 4,646.02 5.5K
13:35 4,645.53 4,645.53 4,644.98 4,644.98 14.4K
13:36 4,645.34 4,646.56 4,645.34 4,646.56 10.0K
13:37 4,646.70 4,646.84 4,646.69 4,646.84 5.6K
13:38 4,646.78 4,646.85 4,645.76 4,645.76 13.2K
13:39 4,644.81 4,644.81 4,643.71 4,643.71 14.6K
13:40 4,643.87 4,643.87 4,642.64 4,642.64 17.5K
13:41 4,642.33 4,642.57 4,642.12 4,642.57 7.9K
13:42 4,642.93 4,643.18 4,642.93 4,643.18 8.6K
13:43 4,643.36 4,645.26 4,643.36 4,645.26 11.5K
13:44 4,645.43 4,646.45 4,645.43 4,646.32 14.0K
13:45 4,646.28 4,646.28 4,644.99 4,644.99 9.9K
13:46 4,645.47 4,645.47 4,644.48 4,645.07 21.4K
13:47 4,645.08 4,645.50 4,645.08 4,645.49 9.5K
13:48 4,645.36 4,645.36 4,643.88 4,643.88 10.0K
13:49 4,642.16 4,643.35 4,642.16 4,643.35 23.5K
13:50 4,643.45 4,643.76 4,643.45 4,643.47 14.2K
13:51 4,642.62 4,642.62 4,642.09 4,642.09 9.1K
13:52 4,641.97 4,642.13 4,641.30 4,641.30 14.2K
13:53 4,640.89 4,640.94 4,640.68 4,640.68 16.6K
13:54 4,640.53 4,640.53 4,639.11 4,639.16 27.3K
13:55 4,639.43 4,640.22 4,639.43 4,640.22 13.3K
13:56 4,640.33 4,641.14 4,640.33 4,641.14 11.0K
13:57 4,641.16 4,641.58 4,640.38 4,640.38 14.1K
13:58 4,640.54 4,641.82 4,640.54 4,641.71 9.8K
13:59 4,641.50 4,642.42 4,641.50 4,641.60 8.1K
14:00 4,641.54 4,641.96 4,640.83 4,640.83 15.7K
14:01 4,641.01 4,641.01 4,640.33 4,640.33 8.6K
14:02 4,639.71 4,639.74 4,639.16 4,639.51 28.6K
14:03 4,639.51 4,641.03 4,639.51 4,640.99 15.4K
14:04 4,640.74 4,641.85 4,640.74 4,641.85 8.1K
14:05 4,641.73 4,641.73 4,641.35 4,641.35 9.1K
14:06 4,640.99 4,643.21 4,640.99 4,643.21 18.8K
14:07 4,643.34 4,643.34 4,640.88 4,640.88 18.2K
14:08 4,641.27 4,641.27 4,640.79 4,640.84 3.6K
14:09 4,641.04 4,641.04 4,640.35 4,640.43 12.1K
14:10 4,641.21 4,641.21 4,640.91 4,640.95 19.9K
14:11 4,641.29 4,641.77 4,641.03 4,641.77 5.0K
14:12 4,640.92 4,640.92 4,639.73 4,639.73 14.5K
14:13 4,640.60 4,641.01 4,640.32 4,640.32 16.2K
14:14 4,639.88 4,640.36 4,639.88 4,640.15 12.9K
14:15 4,640.15 4,640.44 4,640.15 4,640.17 9.6K
14:16 4,640.59 4,640.59 4,639.45 4,639.45 60.5K
14:17 4,639.65 4,640.40 4,639.65 4,640.40 5.7K
14:18 4,640.30 4,641.02 4,640.26 4,641.02 5.7K
14:19 4,640.82 4,641.21 4,640.82 4,641.21 10.6K
14:20 4,641.75 4,641.75 4,640.81 4,640.82 12.7K
14:21 4,641.04 4,641.32 4,640.85 4,641.15 7.9K
14:22 4,641.06 4,641.12 4,641.06 4,641.09 9.5K
14:23 4,641.94 4,642.01 4,641.92 4,641.94 7.3K
14:24 4,641.38 4,641.59 4,641.38 4,641.59 9.0K
14:25 4,643.02 4,643.68 4,642.94 4,643.34 18.5K
14:26 4,643.14 4,643.14 4,642.53 4,642.94 11.0K
14:27 4,643.08 4,644.06 4,643.08 4,644.06 13.8K
14:28 4,645.10 4,645.71 4,644.72 4,644.72 19.9K
14:29 4,644.75 4,645.13 4,644.40 4,645.13 14.1K
14:30 4,644.92 4,644.92 4,642.32 4,643.30 32.2K
14:31 4,643.09 4,644.48 4,643.09 4,644.48 8.4K
14:32 4,644.80 4,644.80 4,643.79 4,643.79 7.9K
14:33 4,643.39 4,643.46 4,643.28 4,643.33 9.7K
14:34 4,643.07 4,643.55 4,642.93 4,642.93 17.0K
14:35 4,642.88 4,642.94 4,641.23 4,641.23 13.1K
14:36 4,641.28 4,642.91 4,641.28 4,642.91 10.2K
14:37 4,642.85 4,643.42 4,642.35 4,643.42 14.9K
14:38 4,643.17 4,643.71 4,643.16 4,643.46 19.1K
14:39 4,643.47 4,643.47 4,642.61 4,642.61 9.9K
14:40 4,642.11 4,642.28 4,641.64 4,642.28 13.9K
14:41 4,642.48 4,642.81 4,642.44 4,642.44 9.8K
14:42 4,642.68 4,643.16 4,642.68 4,643.16 11.3K
14:43 4,643.60 4,644.71 4,643.60 4,643.92 15.2K
14:44 4,643.60 4,643.60 4,643.44 4,643.49 2.4K
14:45 4,643.66 4,644.47 4,643.66 4,644.13 26.1K
14:46 4,644.19 4,644.19 4,642.83 4,642.92 12.7K
14:47 4,642.17 4,643.38 4,642.17 4,643.29 31.6K
14:48 4,643.41 4,645.66 4,643.41 4,645.66 13.1K
14:49 4,645.39 4,645.39 4,643.99 4,644.24 9.1K
14:50 4,643.77 4,644.05 4,643.47 4,643.69 6.2K
14:51 4,644.03 4,644.26 4,644.03 4,644.26 4.9K
14:52 4,645.01 4,647.14 4,645.01 4,647.14 23.0K
14:53 4,647.16 4,647.38 4,647.16 4,647.28 7.5K
14:54 4,647.05 4,647.44 4,647.05 4,647.44 14.5K
14:55 4,646.92 4,646.92 4,646.37 4,646.37 10.5K
14:56 4,647.13 4,647.13 4,646.35 4,646.37 15.2K
14:57 4,645.57 4,645.57 4,645.06 4,645.44 35.0K
14:58 4,644.82 4,644.91 4,644.46 4,644.85 18.7K
14:59 4,644.85 4,644.85 4,643.23 4,643.23 24.7K
15:00 4,643.39 4,644.36 4,643.39 4,643.62 11.9K
15:01 4,643.53 4,643.84 4,643.53 4,643.84 8.7K
15:02 4,643.77 4,644.79 4,643.77 4,644.79 10.4K
15:03 4,645.73 4,646.44 4,645.73 4,646.44 8.9K
15:04 4,646.53 4,646.95 4,646.53 4,646.93 8.8K
15:05 4,648.10 4,648.10 4,646.26 4,646.26 15.7K
15:06 4,646.10 4,646.74 4,646.01 4,646.43 6.7K
15:07 4,645.97 4,646.45 4,645.90 4,646.45 8.6K
15:08 4,646.42 4,646.96 4,646.29 4,646.96 10.4K
15:09 4,646.96 4,647.20 4,646.96 4,647.02 7.0K
15:10 4,646.84 4,646.90 4,646.36 4,646.90 10.9K
15:11 4,646.78 4,646.79 4,646.54 4,646.79 11.4K
15:12 4,646.83 4,647.78 4,646.83 4,647.78 17.2K
15:13 4,648.64 4,649.26 4,648.29 4,649.26 22.7K
15:14 4,649.36 4,649.50 4,649.15 4,649.50 12.1K
15:15 4,649.32 4,649.54 4,648.92 4,648.92 17.3K
15:16 4,648.80 4,648.80 4,647.69 4,647.92 11.0K
15:17 4,648.04 4,649.12 4,648.04 4,649.12 22.7K
15:18 4,649.17 4,649.56 4,649.17 4,649.54 82.7K
15:19 4,649.88 4,650.45 4,649.88 4,650.45 9.6K
15:20 4,650.80 4,650.80 4,650.42 4,650.42 10.5K
15:21 4,650.48 4,650.82 4,650.44 4,650.82 18.5K
15:22 4,650.10 4,651.91 4,650.10 4,651.46 16.4K
15:23 4,651.43 4,651.75 4,651.39 4,651.39 7.6K
15:24 4,651.76 4,652.80 4,651.76 4,652.80 14.1K
15:25 4,652.73 4,653.77 4,652.73 4,653.35 30.2K
15:26 4,652.86 4,653.31 4,652.86 4,653.31 8.7K
15:27 4,653.74 4,653.74 4,653.27 4,653.30 15.8K
15:28 4,653.21 4,653.95 4,653.21 4,653.95 16.2K
15:29 4,653.89 4,653.89 4,653.81 4,653.86 13.6K
15:30 4,653.45 4,653.45 4,651.65 4,651.65 60.9K
15:31 4,651.28 4,654.83 4,651.28 4,654.83 30.2K
15:32 4,655.50 4,655.50 4,654.11 4,654.11 21.0K
15:33 4,653.85 4,653.85 4,652.55 4,652.55 15.2K
15:34 4,653.13 4,653.23 4,652.88 4,653.16 12.1K
15:35 4,652.05 4,652.05 4,649.96 4,649.96 25.8K
15:36 4,649.64 4,649.68 4,649.27 4,649.27 18.3K
15:37 4,649.32 4,649.84 4,649.31 4,649.31 12.4K
15:38 4,650.21 4,650.24 4,650.07 4,650.07 14.3K
15:39 4,650.73 4,651.74 4,650.66 4,651.36 17.6K
15:40 4,652.22 4,653.39 4,652.07 4,653.39 19.3K
15:41 4,653.96 4,653.96 4,652.93 4,653.19 20.0K
15:42 4,653.99 4,653.99 4,652.50 4,652.50 32.6K
15:43 4,652.43 4,652.43 4,652.08 4,652.22 23.8K
15:44 4,652.08 4,652.31 4,651.70 4,652.31 19.8K
15:45 4,652.13 4,652.14 4,650.85 4,650.90 27.1K
15:46 4,651.49 4,651.95 4,651.49 4,651.54 41.6K
15:47 4,650.84 4,650.84 4,650.51 4,650.79 34.8K
15:48 4,651.08 4,651.14 4,651.08 4,651.14 31.6K
15:49 4,651.10 4,651.10 4,650.04 4,650.04 33.3K
15:50 4,649.52 4,649.52 4,646.80 4,646.80 82.1K
15:51 4,646.46 4,646.89 4,646.19 4,646.19 59.4K
15:52 4,645.58 4,645.73 4,645.58 4,645.70 67.8K
15:53 4,646.34 4,646.41 4,645.57 4,645.57 62.7K
15:54 4,644.90 4,645.60 4,644.90 4,645.04 67.1K
15:55 4,644.78 4,645.91 4,644.31 4,645.72 145.5K
15:56 4,644.48 4,644.48 4,643.88 4,644.12 128.2K
15:57 4,644.15 4,645.26 4,644.15 4,645.26 102.0K
15:58 4,645.52 4,645.90 4,645.34 4,645.34 130.1K
15:59 4,645.16 4,645.16 4,644.34 4,644.34 142.4K
16:00 4,645.62 4,645.62 4,645.62 4,645.62 28,807.6K
16:01 4,645.62 4,645.62 4,645.62 4,645.62 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし