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 4,659.42 4,675.42 4,659.42 4,675.42 8,547.4K
09:31 4,678.48 4,680.19 4,676.35 4,677.31 112.9K
09:32 4,677.13 4,677.13 4,674.35 4,674.35 35.3K
09:33 4,674.49 4,674.49 4,672.45 4,673.42 14.9K
09:34 4,673.22 4,673.22 4,672.04 4,672.04 20.6K
09:35 4,670.72 4,670.72 4,669.48 4,669.48 32.6K
09:36 4,669.96 4,672.21 4,669.93 4,669.93 49.4K
09:37 4,668.45 4,671.30 4,668.45 4,671.30 39.1K
09:38 4,670.53 4,670.53 4,668.03 4,668.03 13.3K
09:39 4,667.51 4,670.42 4,667.51 4,669.81 19.7K
09:40 4,670.19 4,670.19 4,668.45 4,668.66 22.7K
09:41 4,668.81 4,670.46 4,668.81 4,670.46 28.8K
09:42 4,670.38 4,670.38 4,664.29 4,664.29 57.2K
09:43 4,664.01 4,664.01 4,661.88 4,661.88 11.4K
09:44 4,662.16 4,662.16 4,659.05 4,659.05 14.7K
09:45 4,658.10 4,658.10 4,654.96 4,655.81 45.2K
09:46 4,655.72 4,655.72 4,654.76 4,654.76 17.5K
09:47 4,653.90 4,653.90 4,651.66 4,651.66 23.5K
09:48 4,651.98 4,652.46 4,651.88 4,652.46 15.6K
09:49 4,652.50 4,653.37 4,651.20 4,653.37 30.1K
09:50 4,653.08 4,653.27 4,652.22 4,653.27 21.1K
09:51 4,653.67 4,654.22 4,650.85 4,650.85 29.9K
09:52 4,651.66 4,651.66 4,649.37 4,649.37 17.5K
09:53 4,649.54 4,651.55 4,649.54 4,651.55 18.6K
09:54 4,652.19 4,652.19 4,651.55 4,651.86 25.5K
09:55 4,652.56 4,653.29 4,652.50 4,653.29 17.0K
09:56 4,652.91 4,652.91 4,650.35 4,650.64 19.3K
09:57 4,650.92 4,650.92 4,649.77 4,649.77 13.9K
09:58 4,649.21 4,649.21 4,648.79 4,649.06 8.0K
09:59 4,650.21 4,651.02 4,650.21 4,651.02 15.6K
10:00 4,650.69 4,650.69 4,648.56 4,649.39 25.9K
10:01 4,648.82 4,648.82 4,646.16 4,646.16 24.7K
10:02 4,646.26 4,646.26 4,644.39 4,644.39 28.7K
10:03 4,644.65 4,644.65 4,642.14 4,642.14 24.9K
10:04 4,642.73 4,646.13 4,642.73 4,646.13 16.7K
10:05 4,646.61 4,648.39 4,646.61 4,647.34 28.2K
10:06 4,647.59 4,649.58 4,647.59 4,648.21 26.6K
10:07 4,648.57 4,649.22 4,648.28 4,649.22 17.4K
10:08 4,650.51 4,651.93 4,650.51 4,651.93 40.2K
10:09 4,652.78 4,653.71 4,652.78 4,653.71 30.6K
10:10 4,654.11 4,655.08 4,654.11 4,655.08 15.4K
10:11 4,654.95 4,656.53 4,654.95 4,656.53 31.9K
10:12 4,655.28 4,655.28 4,652.02 4,652.02 32.1K
10:13 4,654.94 4,654.94 4,654.28 4,654.85 21.3K
10:14 4,654.69 4,655.52 4,653.75 4,655.52 28.5K
10:15 4,655.11 4,655.11 4,653.53 4,653.53 19.4K
10:16 4,653.33 4,654.46 4,653.33 4,653.78 24.7K
10:17 4,651.54 4,652.01 4,650.31 4,650.31 28.4K
10:18 4,648.88 4,649.79 4,648.23 4,649.79 35.5K
10:19 4,649.80 4,651.84 4,649.80 4,651.84 10.9K
10:20 4,652.48 4,652.48 4,650.92 4,650.92 26.4K
10:21 4,650.41 4,650.41 4,649.83 4,649.93 12.6K
10:22 4,650.45 4,653.46 4,650.45 4,653.46 21.0K
10:23 4,653.78 4,655.05 4,653.78 4,654.88 18.7K
10:24 4,655.50 4,658.25 4,655.50 4,658.25 37.1K
10:25 4,656.98 4,658.28 4,656.98 4,657.05 20.0K
10:26 4,656.18 4,658.37 4,656.18 4,658.37 17.3K
10:27 4,658.42 4,659.94 4,658.42 4,659.94 18.1K
10:28 4,658.88 4,660.09 4,658.88 4,659.76 26.7K
10:29 4,660.01 4,660.73 4,660.01 4,660.73 10.4K
10:30 4,660.86 4,660.86 4,659.13 4,659.13 38.8K
10:31 4,658.85 4,658.85 4,656.89 4,656.89 24.6K
10:32 4,658.62 4,658.62 4,658.24 4,658.36 26.8K
10:33 4,658.35 4,660.21 4,658.35 4,660.21 22.5K
10:34 4,660.99 4,660.99 4,660.44 4,660.82 21.3K
10:35 4,661.51 4,661.76 4,661.25 4,661.25 12.8K
10:36 4,662.91 4,664.42 4,662.91 4,662.95 45.9K
10:37 4,663.13 4,663.13 4,662.58 4,662.58 14.5K
10:38 4,662.01 4,662.01 4,661.02 4,661.82 18.0K
10:39 4,661.94 4,662.02 4,661.09 4,661.53 20.5K
10:40 4,661.73 4,662.41 4,661.70 4,662.20 16.6K
10:41 4,663.54 4,663.54 4,662.89 4,663.08 20.1K
10:42 4,662.81 4,662.81 4,661.97 4,662.02 19.8K
10:43 4,662.53 4,663.05 4,662.15 4,663.05 12.0K
10:44 4,662.71 4,663.58 4,662.70 4,662.70 25.1K
10:45 4,662.31 4,664.15 4,662.31 4,664.15 16.8K
10:46 4,664.28 4,664.77 4,664.28 4,664.77 16.0K
10:47 4,664.80 4,665.51 4,664.80 4,665.35 12.5K
10:48 4,664.76 4,666.69 4,664.76 4,666.69 31.4K
10:49 4,666.48 4,668.43 4,666.48 4,668.16 28.4K
10:50 4,667.90 4,668.59 4,667.11 4,667.11 18.1K
10:51 4,667.11 4,667.24 4,667.11 4,667.24 8.1K
10:52 4,667.09 4,667.09 4,666.89 4,667.02 10.8K
10:53 4,666.74 4,666.74 4,665.27 4,665.27 26.2K
10:54 4,665.90 4,667.30 4,665.90 4,667.30 19.5K
10:55 4,667.41 4,667.44 4,667.05 4,667.05 14.8K
10:56 4,668.09 4,669.08 4,668.09 4,668.97 22.9K
10:57 4,668.97 4,669.16 4,668.97 4,669.01 7.9K
10:58 4,669.20 4,670.27 4,669.20 4,670.27 16.7K
10:59 4,671.35 4,671.35 4,670.25 4,671.25 28.4K
11:00 4,672.00 4,672.96 4,672.00 4,672.96 23.7K
11:01 4,671.99 4,672.51 4,671.99 4,672.51 10.3K
11:02 4,672.37 4,673.83 4,672.37 4,673.83 19.5K
11:03 4,674.15 4,674.15 4,673.12 4,673.12 38.7K
11:04 4,673.40 4,674.31 4,673.40 4,674.31 22.8K
11:05 4,674.43 4,674.56 4,674.02 4,674.56 15.6K
11:06 4,674.18 4,674.34 4,673.19 4,673.19 15.6K
11:07 4,672.22 4,673.04 4,672.22 4,673.04 13.6K
11:08 4,672.81 4,672.81 4,671.28 4,671.28 21.0K
11:09 4,671.44 4,672.60 4,671.44 4,672.02 14.3K
11:10 4,672.51 4,673.02 4,672.51 4,672.93 8.9K
11:11 4,672.92 4,672.92 4,671.75 4,671.75 15.7K
11:12 4,671.48 4,672.80 4,671.48 4,672.68 8.5K
11:13 4,672.77 4,672.77 4,672.29 4,672.29 15.7K
11:14 4,672.12 4,672.17 4,671.24 4,672.09 23.5K
11:15 4,672.57 4,673.43 4,672.57 4,672.68 12.6K
11:16 4,671.26 4,671.26 4,669.13 4,669.13 38.5K
11:17 4,669.24 4,669.39 4,668.95 4,669.39 8.3K
11:18 4,669.46 4,670.91 4,669.46 4,670.91 6.8K
11:19 4,670.31 4,670.31 4,669.62 4,669.62 11.1K
11:20 4,669.77 4,669.77 4,668.51 4,668.53 23.0K
11:21 4,667.49 4,667.92 4,667.39 4,667.39 19.1K
11:22 4,668.42 4,669.47 4,668.42 4,669.47 24.8K
11:23 4,669.43 4,669.43 4,667.83 4,668.87 19.7K
11:24 4,669.03 4,670.24 4,669.03 4,669.91 20.7K
11:25 4,670.09 4,671.17 4,670.09 4,671.04 46.0K
11:26 4,671.38 4,671.47 4,671.31 4,671.41 19.1K
11:27 4,671.38 4,671.86 4,671.38 4,671.82 16.9K
11:28 4,672.73 4,672.73 4,671.35 4,671.35 37.1K
11:29 4,671.35 4,671.42 4,671.23 4,671.42 20.6K
11:30 4,671.47 4,671.69 4,669.30 4,669.30 31.1K
11:31 4,669.04 4,670.67 4,669.04 4,670.57 20.8K
11:32 4,670.82 4,671.42 4,670.75 4,671.03 11.4K
11:33 4,671.44 4,671.44 4,671.10 4,671.10 6.5K
11:34 4,671.20 4,671.91 4,671.20 4,671.82 15.2K
11:35 4,671.92 4,671.92 4,671.19 4,671.19 16.7K
11:36 4,671.48 4,672.38 4,671.48 4,672.38 8.6K
11:37 4,672.92 4,673.25 4,672.92 4,673.05 19.8K
11:38 4,673.05 4,673.32 4,672.94 4,672.94 20.8K
11:39 4,672.80 4,672.98 4,672.27 4,672.27 20.7K
11:40 4,672.25 4,672.25 4,671.44 4,672.14 20.6K
11:41 4,670.83 4,671.31 4,670.83 4,671.31 14.7K
11:42 4,670.89 4,672.19 4,670.89 4,672.19 18.4K
11:43 4,672.11 4,672.56 4,672.11 4,672.56 20.7K
11:44 4,673.05 4,673.05 4,672.86 4,672.89 15.4K
11:45 4,672.27 4,672.27 4,671.29 4,671.29 12.5K
11:46 4,670.57 4,670.58 4,669.65 4,669.65 13.5K
11:47 4,668.95 4,669.03 4,668.65 4,669.02 6.5K
11:48 4,669.75 4,670.21 4,669.75 4,670.03 15.5K
11:49 4,670.17 4,670.39 4,669.96 4,669.96 8.5K
11:50 4,669.85 4,669.85 4,669.22 4,669.22 12.0K
11:51 4,670.23 4,670.23 4,669.90 4,669.90 16.6K
11:52 4,669.90 4,669.90 4,669.49 4,669.49 7.4K
11:53 4,669.17 4,670.11 4,669.17 4,669.83 22.2K
11:54 4,669.13 4,670.47 4,669.13 4,670.47 17.0K
11:55 4,670.42 4,670.56 4,670.42 4,670.56 14.3K
11:56 4,670.47 4,670.47 4,669.22 4,669.47 12.1K
11:57 4,668.70 4,669.82 4,668.70 4,669.82 21.6K
11:58 4,669.36 4,669.38 4,669.01 4,669.05 7.2K
11:59 4,669.07 4,669.07 4,668.32 4,668.32 21.8K
12:00 4,668.53 4,669.42 4,668.53 4,669.21 7.8K
12:01 4,668.64 4,668.64 4,668.03 4,668.22 24.8K
12:02 4,668.71 4,668.91 4,668.71 4,668.89 6.6K
12:03 4,668.83 4,668.83 4,668.55 4,668.81 14.2K
12:04 4,668.79 4,669.91 4,668.79 4,669.91 16.8K
12:05 4,669.97 4,670.50 4,669.97 4,670.50 7.7K
12:06 4,670.19 4,670.19 4,669.64 4,669.69 12.2K
12:07 4,670.02 4,671.67 4,670.02 4,670.92 36.2K
12:08 4,670.92 4,670.92 4,670.26 4,670.26 12.6K
12:09 4,670.39 4,670.94 4,670.39 4,670.85 15.4K
12:10 4,670.74 4,670.86 4,670.49 4,670.49 9.6K
12:11 4,670.51 4,670.74 4,670.51 4,670.74 13.4K
12:12 4,670.56 4,670.56 4,669.58 4,669.58 131.0K
12:13 4,666.55 4,667.48 4,666.50 4,667.48 53.3K
12:14 4,667.39 4,667.47 4,666.25 4,666.25 7.4K
12:15 4,666.12 4,667.68 4,665.99 4,667.68 12.2K
12:16 4,667.79 4,667.80 4,665.91 4,665.91 12.6K
12:17 4,665.68 4,665.68 4,665.25 4,665.46 33.0K
12:18 4,665.78 4,666.07 4,665.78 4,665.87 21.8K
12:19 4,665.48 4,665.48 4,664.42 4,664.42 31.3K
12:20 4,664.09 4,664.09 4,663.77 4,663.95 9.7K
12:21 4,664.39 4,664.56 4,663.74 4,663.74 18.3K
12:22 4,663.80 4,663.80 4,663.25 4,663.29 16.3K
12:23 4,663.15 4,664.62 4,663.15 4,664.62 19.1K
12:24 4,665.02 4,665.52 4,664.79 4,665.52 13.0K
12:25 4,666.16 4,667.03 4,666.16 4,666.85 5.5K
12:26 4,666.66 4,666.94 4,666.66 4,666.94 22.3K
12:27 4,666.93 4,667.09 4,666.41 4,666.71 11.4K
12:28 4,666.64 4,666.64 4,665.10 4,665.10 13.6K
12:29 4,665.33 4,665.88 4,665.18 4,665.18 8.0K
12:30 4,665.17 4,665.77 4,665.17 4,665.53 31.2K
12:31 4,665.69 4,667.16 4,665.69 4,667.16 13.1K
12:32 4,667.18 4,667.76 4,667.18 4,667.76 11.6K
12:33 4,667.83 4,668.23 4,667.33 4,668.23 20.9K
12:34 4,668.18 4,668.44 4,668.18 4,668.26 10.4K
12:35 4,668.09 4,668.09 4,667.52 4,667.55 22.4K
12:36 4,667.65 4,667.65 4,667.04 4,667.50 8.4K
12:37 4,667.58 4,668.05 4,667.58 4,668.05 8.4K
12:38 4,668.07 4,668.07 4,667.78 4,667.95 11.1K
12:39 4,667.53 4,668.12 4,667.53 4,667.75 19.9K
12:40 4,667.53 4,667.53 4,666.93 4,667.33 9.2K
12:41 4,667.39 4,667.52 4,667.13 4,667.13 6.7K
12:42 4,666.67 4,666.90 4,666.67 4,666.89 3.3K
12:43 4,666.80 4,666.96 4,666.29 4,666.29 11.6K
12:44 4,666.75 4,666.87 4,666.50 4,666.50 44.8K
12:45 4,666.41 4,666.41 4,665.91 4,665.91 11.4K
12:46 4,665.93 4,666.18 4,665.87 4,666.18 19.3K
12:47 4,666.45 4,666.45 4,665.71 4,665.71 9.8K
12:48 4,665.64 4,666.05 4,665.64 4,666.05 10.7K
12:49 4,665.47 4,665.47 4,665.23 4,665.23 10.7K
12:50 4,665.51 4,666.07 4,665.51 4,666.07 17.5K
12:51 4,666.09 4,666.09 4,665.22 4,665.22 18.2K
12:52 4,665.09 4,665.09 4,664.69 4,664.69 11.0K
12:53 4,664.70 4,664.70 4,664.58 4,664.58 12.4K
12:54 4,664.58 4,664.58 4,663.22 4,663.22 19.6K
12:55 4,663.22 4,663.76 4,663.22 4,663.76 10.8K
12:56 4,664.05 4,664.65 4,664.05 4,664.65 27.3K
12:57 4,664.71 4,665.60 4,664.71 4,665.60 6.5K
12:58 4,665.62 4,665.62 4,665.47 4,665.48 8.3K
12:59 4,665.78 4,666.33 4,665.78 4,666.33 11.9K
13:00 4,666.44 4,666.44 4,665.64 4,665.64 8.2K
13:01 4,665.45 4,665.45 4,664.35 4,664.35 17.7K
13:02 4,664.32 4,665.08 4,664.32 4,665.08 8.8K
13:03 4,665.08 4,665.15 4,664.74 4,664.74 6.2K
13:04 4,664.58 4,664.58 4,664.43 4,664.50 10.3K
13:05 4,664.48 4,664.48 4,663.98 4,664.12 9.2K
13:06 4,664.33 4,664.33 4,663.95 4,664.10 15.0K
13:07 4,664.08 4,664.83 4,664.08 4,664.83 21.0K
13:08 4,664.80 4,664.80 4,663.54 4,663.54 9.7K
13:09 4,664.25 4,664.90 4,664.25 4,664.90 12.1K
13:10 4,665.23 4,665.23 4,664.95 4,664.95 10.0K
13:11 4,664.93 4,665.14 4,664.88 4,665.14 5.2K
13:12 4,664.71 4,665.06 4,664.71 4,664.81 18.7K
13:13 4,664.58 4,664.76 4,664.40 4,664.76 7.4K
13:14 4,664.49 4,664.71 4,664.49 4,664.60 8.2K
13:15 4,664.33 4,664.64 4,664.33 4,664.46 15.0K
13:16 4,663.84 4,663.93 4,663.69 4,663.69 27.3K
13:17 4,663.69 4,663.98 4,663.69 4,663.79 8.7K
13:18 4,663.65 4,663.94 4,663.04 4,663.04 9.2K
13:19 4,663.00 4,663.22 4,663.00 4,663.22 14.8K
13:20 4,663.40 4,664.15 4,663.40 4,664.15 16.6K
13:21 4,664.29 4,664.29 4,663.65 4,663.65 5.8K
13:22 4,663.63 4,663.63 4,663.23 4,663.33 11.9K
13:23 4,663.50 4,663.50 4,662.73 4,662.89 44.3K
13:24 4,662.91 4,662.91 4,662.69 4,662.69 20.0K
13:25 4,663.04 4,663.04 4,662.79 4,662.85 8.0K
13:26 4,663.41 4,665.04 4,663.41 4,665.04 24.7K
13:27 4,664.92 4,665.12 4,664.92 4,665.12 9.1K
13:28 4,665.17 4,666.01 4,665.17 4,666.01 12.6K
13:29 4,667.06 4,667.75 4,666.77 4,667.57 17.7K
13:30 4,667.57 4,667.67 4,667.34 4,667.62 4.2K
13:31 4,667.13 4,667.94 4,667.13 4,667.64 21.5K
13:32 4,667.15 4,667.42 4,667.15 4,667.25 12.8K
13:33 4,667.21 4,667.46 4,667.21 4,667.46 25.8K
13:34 4,667.52 4,667.52 4,667.14 4,667.44 7.0K
13:35 4,668.09 4,668.54 4,667.66 4,668.54 25.2K
13:36 4,668.64 4,668.91 4,668.64 4,668.72 14.9K
13:37 4,668.78 4,669.38 4,668.78 4,669.32 20.3K
13:38 4,669.55 4,669.81 4,669.51 4,669.51 6.5K
13:39 4,669.60 4,669.93 4,669.60 4,669.93 20.7K
13:40 4,670.14 4,670.14 4,669.87 4,669.87 11.8K
13:41 4,669.45 4,669.95 4,669.45 4,669.95 54.1K
13:42 4,669.83 4,670.49 4,669.83 4,670.33 32.2K
13:43 4,670.27 4,670.52 4,669.97 4,669.97 21.1K
13:44 4,670.35 4,670.35 4,669.90 4,669.90 15.3K
13:45 4,670.03 4,670.04 4,669.65 4,669.89 21.4K
13:46 4,669.74 4,670.52 4,669.74 4,670.35 37.6K
13:47 4,670.37 4,671.42 4,670.35 4,671.42 12.1K
13:48 4,671.46 4,672.39 4,671.46 4,672.39 14.1K
13:49 4,672.61 4,672.61 4,671.61 4,671.71 17.8K
13:50 4,672.08 4,672.08 4,671.43 4,671.43 12.9K
13:51 4,670.88 4,671.36 4,670.88 4,671.16 10.6K
13:52 4,670.71 4,671.32 4,670.71 4,671.18 19.6K
13:53 4,671.35 4,671.41 4,671.29 4,671.41 18.1K
13:54 4,671.19 4,671.19 4,671.00 4,671.00 10.9K
13:55 4,671.20 4,671.87 4,671.20 4,671.83 12.8K
13:56 4,671.83 4,672.08 4,671.79 4,672.08 20.1K
13:57 4,672.08 4,672.56 4,672.07 4,672.30 18.9K
13:58 4,672.32 4,672.67 4,672.32 4,672.49 13.9K
13:59 4,672.61 4,673.02 4,671.97 4,671.97 20.3K
14:00 4,672.00 4,672.11 4,671.72 4,672.11 11.5K
14:01 4,672.08 4,672.08 4,671.73 4,671.73 8.2K
14:02 4,671.64 4,673.04 4,671.64 4,673.04 12.9K
14:03 4,673.10 4,673.16 4,672.52 4,672.52 23.1K
14:04 4,672.53 4,673.05 4,672.53 4,673.02 20.4K
14:05 4,672.98 4,673.52 4,672.98 4,673.13 13.4K
14:06 4,672.88 4,673.48 4,672.88 4,673.48 11.5K
14:07 4,673.42 4,673.76 4,673.38 4,673.76 10.9K
14:08 4,673.84 4,674.61 4,673.84 4,674.20 12.1K
14:09 4,674.06 4,674.14 4,674.06 4,674.14 11.1K
14:10 4,674.40 4,675.87 4,674.40 4,675.87 24.9K
14:11 4,675.62 4,675.62 4,675.31 4,675.31 56.4K
14:12 4,675.40 4,675.46 4,675.20 4,675.20 12.3K
14:13 4,675.26 4,675.75 4,675.26 4,675.75 11.2K
14:14 4,675.62 4,675.62 4,675.31 4,675.59 57.5K
14:15 4,675.59 4,675.59 4,675.17 4,675.32 16.0K
14:16 4,675.27 4,675.27 4,675.08 4,675.08 7.1K
14:17 4,675.15 4,675.85 4,675.15 4,675.85 10.6K
14:18 4,675.89 4,675.91 4,675.75 4,675.75 15.8K
14:19 4,675.81 4,676.03 4,675.81 4,676.00 13.1K
14:20 4,676.11 4,676.12 4,675.83 4,675.83 6.0K
14:21 4,675.60 4,676.33 4,675.60 4,676.33 19.8K
14:22 4,676.39 4,676.39 4,675.91 4,675.91 29.8K
14:23 4,675.92 4,675.92 4,675.57 4,675.57 39.1K
14:24 4,675.14 4,675.45 4,674.93 4,674.93 51.8K
14:25 4,674.24 4,674.24 4,672.93 4,672.93 32.0K
14:26 4,672.58 4,672.58 4,672.01 4,672.13 42.1K
14:27 4,671.95 4,672.16 4,671.95 4,672.16 18.6K
14:28 4,672.29 4,672.62 4,672.29 4,672.62 10.1K
14:29 4,672.62 4,673.10 4,672.62 4,673.10 12.2K
14:30 4,673.29 4,674.39 4,673.29 4,674.39 21.8K
14:31 4,674.28 4,674.28 4,674.14 4,674.27 6.2K
14:32 4,675.04 4,675.35 4,675.02 4,675.02 16.9K
14:33 4,676.18 4,676.70 4,676.10 4,676.47 19.0K
14:34 4,676.19 4,676.19 4,675.37 4,675.37 14.1K
14:35 4,674.39 4,675.46 4,674.19 4,675.46 21.4K
14:36 4,675.51 4,675.64 4,675.41 4,675.41 9.0K
14:37 4,675.18 4,676.33 4,675.18 4,676.33 19.9K
14:38 4,676.50 4,676.50 4,675.06 4,675.06 12.9K
14:39 4,674.46 4,674.78 4,674.25 4,674.78 16.0K
14:40 4,674.74 4,674.93 4,674.70 4,674.70 9.2K
14:41 4,674.95 4,675.52 4,674.95 4,675.52 17.2K
14:42 4,675.18 4,675.18 4,674.77 4,675.12 14.6K
14:43 4,675.33 4,675.33 4,674.92 4,675.07 21.4K
14:44 4,675.74 4,675.74 4,674.94 4,675.17 14.9K
14:45 4,674.82 4,674.82 4,673.84 4,673.84 15.1K
14:46 4,674.21 4,674.68 4,674.21 4,674.68 10.8K
14:47 4,674.55 4,674.60 4,674.48 4,674.48 11.4K
14:48 4,674.56 4,675.40 4,674.56 4,675.40 17.0K
14:49 4,675.51 4,675.51 4,675.20 4,675.25 28.8K
14:50 4,675.22 4,675.60 4,675.22 4,675.55 13.8K
14:51 4,675.78 4,675.78 4,674.86 4,674.86 11.5K
14:52 4,674.70 4,674.87 4,674.14 4,674.46 32.6K
14:53 4,673.80 4,673.84 4,673.68 4,673.68 9.1K
14:54 4,673.71 4,674.41 4,673.71 4,674.41 15.0K
14:55 4,674.50 4,674.63 4,673.92 4,673.92 18.0K
14:56 4,674.02 4,674.71 4,674.02 4,674.71 67.9K
14:57 4,674.53 4,674.53 4,674.31 4,674.31 33.0K
14:58 4,674.08 4,674.08 4,673.56 4,673.80 24.4K
14:59 4,674.15 4,674.46 4,674.15 4,674.33 12.6K
15:00 4,674.12 4,674.96 4,673.68 4,674.96 16.5K
15:01 4,675.20 4,675.20 4,674.14 4,674.14 20.0K
15:02 4,674.18 4,675.42 4,674.18 4,675.42 21.8K
15:03 4,675.34 4,675.56 4,675.15 4,675.56 16.0K
15:04 4,675.81 4,675.90 4,675.58 4,675.58 23.2K
15:05 4,675.25 4,676.13 4,675.25 4,676.13 14.9K
15:06 4,675.93 4,677.34 4,675.93 4,677.34 26.4K
15:07 4,677.43 4,677.90 4,677.43 4,677.90 20.5K
15:08 4,678.03 4,678.03 4,677.39 4,677.39 12.4K
15:09 4,676.99 4,677.07 4,676.96 4,677.07 11.5K
15:10 4,676.87 4,677.05 4,676.49 4,677.05 30.1K
15:11 4,677.14 4,677.76 4,677.14 4,677.55 22.4K
15:12 4,677.68 4,677.68 4,677.06 4,677.07 17.0K
15:13 4,676.95 4,677.52 4,676.95 4,677.52 11.7K
15:14 4,677.50 4,677.50 4,677.03 4,677.03 8.0K
15:15 4,676.94 4,677.42 4,676.94 4,677.42 14.9K
15:16 4,677.74 4,678.60 4,677.74 4,678.60 24.4K
15:17 4,678.24 4,678.80 4,677.88 4,678.80 26.1K
15:18 4,678.68 4,678.74 4,678.61 4,678.61 16.9K
15:19 4,678.52 4,678.69 4,678.03 4,678.09 37.6K
15:20 4,678.02 4,678.02 4,676.98 4,676.98 20.2K
15:21 4,677.18 4,677.42 4,676.48 4,676.48 40.5K
15:22 4,676.11 4,677.43 4,676.11 4,677.43 69.0K
15:23 4,677.62 4,677.72 4,677.53 4,677.53 20.1K
15:24 4,677.41 4,677.41 4,676.76 4,676.86 22.7K
15:25 4,676.53 4,677.19 4,676.53 4,677.19 28.7K
15:26 4,677.20 4,677.20 4,676.66 4,676.66 11.7K
15:27 4,676.52 4,677.22 4,676.18 4,677.22 11.6K
15:28 4,677.28 4,677.59 4,677.28 4,677.41 21.5K
15:29 4,677.26 4,677.26 4,676.54 4,676.54 39.2K
15:30 4,675.79 4,676.01 4,675.54 4,675.54 44.2K
15:31 4,675.03 4,675.03 4,674.86 4,674.87 35.6K
15:32 4,674.75 4,674.75 4,674.08 4,674.25 37.5K
15:33 4,674.29 4,674.77 4,674.29 4,674.77 29.4K
15:34 4,674.82 4,675.67 4,674.82 4,675.15 32.0K
15:35 4,675.18 4,675.18 4,674.90 4,674.94 27.3K
15:36 4,674.93 4,674.93 4,674.28 4,674.46 23.4K
15:37 4,674.45 4,674.45 4,672.95 4,672.95 47.0K
15:38 4,673.23 4,673.46 4,673.22 4,673.22 27.3K
15:39 4,672.88 4,672.88 4,672.01 4,672.01 34.7K
15:40 4,672.02 4,672.28 4,672.02 4,672.11 33.6K
15:41 4,672.10 4,672.10 4,671.65 4,671.76 19.9K
15:42 4,672.18 4,672.56 4,671.81 4,671.95 49.2K
15:43 4,671.85 4,671.85 4,671.19 4,671.19 34.9K
15:44 4,671.53 4,671.62 4,671.18 4,671.18 30.5K
15:45 4,671.24 4,672.17 4,671.24 4,671.99 31.6K
15:46 4,671.63 4,671.87 4,671.59 4,671.75 22.4K
15:47 4,671.17 4,671.17 4,670.83 4,670.83 53.0K
15:48 4,670.60 4,670.60 4,670.12 4,670.27 35.0K
15:49 4,669.64 4,670.53 4,669.64 4,670.53 83.3K
15:50 4,674.17 4,674.17 4,672.07 4,672.07 214.4K
15:51 4,672.44 4,673.31 4,672.44 4,672.69 57.9K
15:52 4,672.77 4,672.77 4,672.21 4,672.21 110.0K
15:53 4,672.13 4,672.77 4,671.96 4,672.77 54.7K
15:54 4,673.51 4,674.09 4,673.51 4,674.09 74.3K
15:55 4,673.65 4,673.66 4,672.05 4,672.05 118.2K
15:56 4,673.19 4,674.40 4,673.19 4,673.38 205.0K
15:57 4,673.34 4,673.65 4,673.34 4,673.34 131.9K
15:58 4,673.51 4,673.76 4,673.51 4,673.76 140.2K
15:59 4,673.97 4,675.80 4,673.97 4,675.80 315.4K
16:00 4,675.76 4,675.76 4,675.76 4,675.76 20,258.9K
16:01 4,675.76 4,675.76 4,675.76 4,675.76 101.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし