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 4,657.24 4,657.24 4,637.69 4,637.69 7,520.7K
09:31 4,637.62 4,641.73 4,636.62 4,639.02 84.0K
09:32 4,638.76 4,638.76 4,634.32 4,634.32 97.1K
09:33 4,635.33 4,635.33 4,634.82 4,634.82 47.0K
09:34 4,635.78 4,638.73 4,635.78 4,637.64 27.3K
09:35 4,638.95 4,638.95 4,629.90 4,631.41 97.8K
09:36 4,632.75 4,639.81 4,632.75 4,639.81 34.1K
09:37 4,640.59 4,640.85 4,635.58 4,635.68 50.7K
09:38 4,635.81 4,636.25 4,635.14 4,635.14 43.3K
09:39 4,634.34 4,634.34 4,631.09 4,631.09 66.5K
09:40 4,631.64 4,631.64 4,625.94 4,625.94 72.8K
09:41 4,626.47 4,630.57 4,626.21 4,626.24 93.0K
09:42 4,628.48 4,631.00 4,628.48 4,631.00 78.2K
09:43 4,630.59 4,632.62 4,630.59 4,632.18 32.9K
09:44 4,631.66 4,635.05 4,631.66 4,635.05 50.7K
09:45 4,636.25 4,637.61 4,634.86 4,637.61 27.2K
09:46 4,638.73 4,638.73 4,634.60 4,634.60 45.0K
09:47 4,633.24 4,634.21 4,632.61 4,634.21 57.2K
09:48 4,632.55 4,634.14 4,632.55 4,633.66 63.3K
09:49 4,635.60 4,635.60 4,633.39 4,633.39 51.1K
09:50 4,632.56 4,633.44 4,632.56 4,633.08 39.9K
09:51 4,633.02 4,633.50 4,631.91 4,633.50 58.7K
09:52 4,633.95 4,635.74 4,633.83 4,633.83 59.3K
09:53 4,634.39 4,635.33 4,634.30 4,634.60 55.7K
09:54 4,634.86 4,634.86 4,633.56 4,633.56 30.4K
09:55 4,633.29 4,633.99 4,632.97 4,632.97 51.5K
09:56 4,633.63 4,633.87 4,633.22 4,633.22 26.7K
09:57 4,633.64 4,633.83 4,633.43 4,633.72 31.7K
09:58 4,634.50 4,634.50 4,633.50 4,634.32 32.9K
09:59 4,634.04 4,634.04 4,632.20 4,632.20 33.1K
10:00 4,629.91 4,629.91 4,628.00 4,628.00 172.5K
10:01 4,625.53 4,626.34 4,624.43 4,624.43 80.9K
10:02 4,625.13 4,625.13 4,621.62 4,621.62 87.1K
10:03 4,621.39 4,623.57 4,620.93 4,623.57 69.9K
10:04 4,624.29 4,626.08 4,624.29 4,626.08 47.7K
10:05 4,625.69 4,626.14 4,625.11 4,625.82 34.1K
10:06 4,623.38 4,623.38 4,622.20 4,622.20 65.9K
10:07 4,621.62 4,622.68 4,621.10 4,621.10 52.3K
10:08 4,622.11 4,622.92 4,621.39 4,622.92 26.1K
10:09 4,623.73 4,624.42 4,621.17 4,621.56 32.4K
10:10 4,623.77 4,623.85 4,623.23 4,623.23 55.7K
10:11 4,624.39 4,624.39 4,623.77 4,623.78 38.4K
10:12 4,623.88 4,623.88 4,622.67 4,622.67 26.4K
10:13 4,622.33 4,623.72 4,621.29 4,621.29 31.7K
10:14 4,620.94 4,622.99 4,620.94 4,622.99 34.6K
10:15 4,621.47 4,621.57 4,620.97 4,620.97 64.6K
10:16 4,620.41 4,620.53 4,619.33 4,619.33 35.1K
10:17 4,620.86 4,623.15 4,620.86 4,623.15 38.5K
10:18 4,621.88 4,623.94 4,621.88 4,623.94 27.4K
10:19 4,623.70 4,625.67 4,623.70 4,625.31 45.1K
10:20 4,625.01 4,625.22 4,625.01 4,625.02 56.7K
10:21 4,627.98 4,628.67 4,626.86 4,626.86 51.5K
10:22 4,625.84 4,625.84 4,623.40 4,623.40 32.5K
10:23 4,621.76 4,625.45 4,621.76 4,625.45 31.6K
10:24 4,625.71 4,625.71 4,624.57 4,624.80 21.2K
10:25 4,625.65 4,625.65 4,624.04 4,624.54 34.2K
10:26 4,624.28 4,625.24 4,623.03 4,625.24 29.0K
10:27 4,624.43 4,626.34 4,623.98 4,625.75 35.4K
10:28 4,626.56 4,626.66 4,625.15 4,625.31 26.6K
10:29 4,625.21 4,625.21 4,624.38 4,624.91 29.4K
10:30 4,625.21 4,625.38 4,624.39 4,624.53 21.1K
10:31 4,625.90 4,628.33 4,625.64 4,628.33 25.7K
10:32 4,630.12 4,630.12 4,628.99 4,629.20 46.8K
10:33 4,628.80 4,631.24 4,628.80 4,631.24 16.7K
10:34 4,631.31 4,632.24 4,630.09 4,630.09 50.6K
10:35 4,627.99 4,627.99 4,626.95 4,627.73 39.7K
10:36 4,628.47 4,628.90 4,628.30 4,628.30 38.2K
10:37 4,629.06 4,630.76 4,629.06 4,630.76 23.7K
10:38 4,630.93 4,632.68 4,630.93 4,632.60 45.8K
10:39 4,632.03 4,632.15 4,631.42 4,631.62 20.4K
10:40 4,631.78 4,631.78 4,627.52 4,627.52 37.5K
10:41 4,628.48 4,628.78 4,627.75 4,627.75 30.2K
10:42 4,628.50 4,628.60 4,626.97 4,628.60 34.4K
10:43 4,628.95 4,628.95 4,627.51 4,628.69 17.3K
10:44 4,629.26 4,629.26 4,627.37 4,627.37 13.6K
10:45 4,627.57 4,628.64 4,627.40 4,628.64 37.7K
10:46 4,627.94 4,628.95 4,627.94 4,628.95 33.9K
10:47 4,629.08 4,632.55 4,629.08 4,632.55 38.7K
10:48 4,629.98 4,629.98 4,628.29 4,629.50 26.8K
10:49 4,630.05 4,630.05 4,628.50 4,628.50 20.5K
10:50 4,627.70 4,627.70 4,623.73 4,623.73 31.4K
10:51 4,624.16 4,625.14 4,623.26 4,623.26 22.1K
10:52 4,624.87 4,624.87 4,621.60 4,621.60 57.9K
10:53 4,623.42 4,623.42 4,621.18 4,621.18 48.2K
10:54 4,621.40 4,623.81 4,621.40 4,623.81 19.4K
10:55 4,623.81 4,625.38 4,623.81 4,624.43 35.9K
10:56 4,623.43 4,623.69 4,622.30 4,622.49 23.0K
10:57 4,622.86 4,624.12 4,622.72 4,622.72 17.8K
10:58 4,622.97 4,623.06 4,622.77 4,622.95 26.6K
10:59 4,622.87 4,622.87 4,621.41 4,621.41 51.4K
11:00 4,622.22 4,622.22 4,621.52 4,621.52 41.6K
11:01 4,621.83 4,621.83 4,621.68 4,621.68 42.0K
11:02 4,621.90 4,625.12 4,621.66 4,625.12 24.2K
11:03 4,623.91 4,624.63 4,621.88 4,621.88 23.9K
11:04 4,621.85 4,621.85 4,621.12 4,621.26 37.6K
11:05 4,621.02 4,622.23 4,621.02 4,621.33 40.3K
11:06 4,621.59 4,623.35 4,621.59 4,622.06 34.6K
11:07 4,621.60 4,622.54 4,621.60 4,621.69 39.9K
11:08 4,621.21 4,622.28 4,620.46 4,620.46 32.0K
11:09 4,621.86 4,622.20 4,621.78 4,621.78 20.2K
11:10 4,621.31 4,622.06 4,621.31 4,621.35 30.7K
11:11 4,622.18 4,622.65 4,621.03 4,622.65 63.6K
11:12 4,620.97 4,623.82 4,620.97 4,623.82 26.8K
11:13 4,622.03 4,623.81 4,622.03 4,623.81 23.0K
11:14 4,622.72 4,624.07 4,622.72 4,624.07 16.7K
11:15 4,621.88 4,623.21 4,621.88 4,622.36 24.0K
11:16 4,622.32 4,622.32 4,620.79 4,620.79 22.6K
11:17 4,620.27 4,621.56 4,620.27 4,620.42 27.1K
11:18 4,620.19 4,620.19 4,619.15 4,619.15 32.9K
11:19 4,619.20 4,619.20 4,617.22 4,617.22 46.5K
11:20 4,617.92 4,617.97 4,617.47 4,617.47 23.1K
11:21 4,617.77 4,619.39 4,617.77 4,618.91 34.1K
11:22 4,619.38 4,619.90 4,619.37 4,619.90 42.2K
11:23 4,620.06 4,620.93 4,619.29 4,619.97 36.6K
11:24 4,620.42 4,620.42 4,618.75 4,619.52 28.5K
11:25 4,620.33 4,621.69 4,620.33 4,621.69 20.7K
11:26 4,622.33 4,622.33 4,620.55 4,620.55 18.7K
11:27 4,618.84 4,618.84 4,617.44 4,617.53 43.6K
11:28 4,619.06 4,619.06 4,617.33 4,618.53 50.3K
11:29 4,618.42 4,618.42 4,616.76 4,617.87 715.6K
11:30 4,618.39 4,618.39 4,616.21 4,616.21 27.4K
11:31 4,616.60 4,617.86 4,616.60 4,617.68 29.9K
11:32 4,617.74 4,617.74 4,614.99 4,614.99 26.3K
11:33 4,614.19 4,615.05 4,614.19 4,615.05 18.9K
11:34 4,616.14 4,616.34 4,615.18 4,615.18 16.8K
11:35 4,614.65 4,615.75 4,614.65 4,615.75 30.6K
11:36 4,614.21 4,614.21 4,613.72 4,613.72 23.9K
11:37 4,614.51 4,614.51 4,611.70 4,612.68 72.2K
11:38 4,612.78 4,612.85 4,611.58 4,611.58 18.2K
11:39 4,613.75 4,613.75 4,611.13 4,611.59 44.3K
11:40 4,611.37 4,612.94 4,611.37 4,612.94 63.9K
11:41 4,611.99 4,614.40 4,611.99 4,612.50 51.1K
11:42 4,614.46 4,614.85 4,614.41 4,614.41 25.6K
11:43 4,615.09 4,615.81 4,615.01 4,615.81 25.9K
11:44 4,616.07 4,616.37 4,616.03 4,616.34 13.7K
11:45 4,615.91 4,616.02 4,615.37 4,615.80 26.2K
11:46 4,614.85 4,615.60 4,614.85 4,615.53 12.3K
11:47 4,615.26 4,615.26 4,614.22 4,614.40 11.4K
11:48 4,613.85 4,616.74 4,613.80 4,616.74 35.3K
11:49 4,616.55 4,616.55 4,615.74 4,615.74 10.6K
11:50 4,615.46 4,617.02 4,615.46 4,616.80 14.4K
11:51 4,616.15 4,616.15 4,614.10 4,614.10 26.9K
11:52 4,613.83 4,615.49 4,613.83 4,615.49 16.4K
11:53 4,616.10 4,616.53 4,614.86 4,614.86 22.5K
11:54 4,614.30 4,615.79 4,614.30 4,615.79 14.6K
11:55 4,615.53 4,615.80 4,615.35 4,615.80 27.3K
11:56 4,615.96 4,615.96 4,614.94 4,615.06 18.2K
11:57 4,614.54 4,614.56 4,614.34 4,614.50 17.3K
11:58 4,614.41 4,615.94 4,614.41 4,615.94 27.9K
11:59 4,614.45 4,614.45 4,613.49 4,613.49 29.1K
12:00 4,614.34 4,614.34 4,613.85 4,614.18 31.5K
12:01 4,614.17 4,614.17 4,613.37 4,613.41 22.8K
12:02 4,613.52 4,614.52 4,612.80 4,613.44 23.5K
12:03 4,613.26 4,613.26 4,612.51 4,613.12 11.1K
12:04 4,614.37 4,614.37 4,611.00 4,612.63 33.4K
12:05 4,611.81 4,611.81 4,610.81 4,610.85 14.5K
12:06 4,610.45 4,613.36 4,610.45 4,613.36 53.0K
12:07 4,613.31 4,613.42 4,612.71 4,613.38 10.5K
12:08 4,614.45 4,614.45 4,612.67 4,612.75 20.5K
12:09 4,612.19 4,613.43 4,612.19 4,612.21 19.3K
12:10 4,613.39 4,614.00 4,613.39 4,614.00 11.0K
12:11 4,614.66 4,615.17 4,613.98 4,613.98 14.9K
12:12 4,614.38 4,614.38 4,613.53 4,613.53 15.1K
12:13 4,613.48 4,613.52 4,613.19 4,613.49 30.4K
12:14 4,613.11 4,613.47 4,612.62 4,613.26 22.6K
12:15 4,613.16 4,613.16 4,612.79 4,612.87 12.5K
12:16 4,612.90 4,613.21 4,612.83 4,612.87 31.9K
12:17 4,613.55 4,614.17 4,612.62 4,613.86 22.4K
12:18 4,614.62 4,616.35 4,614.62 4,616.35 16.0K
12:19 4,615.87 4,617.70 4,615.87 4,617.70 16.5K
12:20 4,617.66 4,617.66 4,616.05 4,616.05 29.1K
12:21 4,615.02 4,615.72 4,615.02 4,615.31 15.5K
12:22 4,616.48 4,616.48 4,614.48 4,614.75 20.4K
12:23 4,615.80 4,615.80 4,614.19 4,614.53 18.5K
12:24 4,614.69 4,615.75 4,614.69 4,615.75 16.9K
12:25 4,617.86 4,618.54 4,617.60 4,618.54 18.7K
12:26 4,618.99 4,619.22 4,618.41 4,618.41 12.5K
12:27 4,619.02 4,619.66 4,617.33 4,617.33 38.4K
12:28 4,618.21 4,619.08 4,618.21 4,618.37 26.6K
12:29 4,618.25 4,619.34 4,618.25 4,619.34 18.8K
12:30 4,619.19 4,620.24 4,619.19 4,620.19 34.9K
12:31 4,619.77 4,620.19 4,619.45 4,620.19 19.5K
12:32 4,620.83 4,620.83 4,619.73 4,619.73 44.8K
12:33 4,619.93 4,621.15 4,619.93 4,621.15 8.9K
12:34 4,622.10 4,622.10 4,621.61 4,621.61 19.1K
12:35 4,621.25 4,622.22 4,621.25 4,622.22 20.7K
12:36 4,621.20 4,621.83 4,620.91 4,621.83 16.7K
12:37 4,622.21 4,622.63 4,622.21 4,622.63 23.9K
12:38 4,621.83 4,622.24 4,621.46 4,621.72 19.5K
12:39 4,622.42 4,622.42 4,621.98 4,621.98 26.0K
12:40 4,621.96 4,623.45 4,621.83 4,623.45 17.8K
12:41 4,622.59 4,622.90 4,622.59 4,622.90 21.2K
12:42 4,622.76 4,623.55 4,622.76 4,623.55 11.8K
12:43 4,624.27 4,624.53 4,624.27 4,624.53 12.2K
12:44 4,624.29 4,624.29 4,624.10 4,624.10 10.7K
12:45 4,624.31 4,624.32 4,623.30 4,623.30 13.2K
12:46 4,623.69 4,623.91 4,623.66 4,623.87 7.6K
12:47 4,624.20 4,625.50 4,624.20 4,625.50 6.3K
12:48 4,625.73 4,626.59 4,625.73 4,626.59 23.0K
12:49 4,626.72 4,627.13 4,624.90 4,624.93 34.5K
12:50 4,624.22 4,624.22 4,623.53 4,623.53 8.4K
12:51 4,624.96 4,624.96 4,624.56 4,624.84 12.3K
12:52 4,625.69 4,627.10 4,625.69 4,627.10 40.1K
12:53 4,626.94 4,627.13 4,626.78 4,626.78 10.6K
12:54 4,627.29 4,629.09 4,627.29 4,629.09 27.6K
12:55 4,630.00 4,630.21 4,629.75 4,629.75 24.0K
12:56 4,630.22 4,630.22 4,628.66 4,628.83 25.0K
12:57 4,629.03 4,630.49 4,629.03 4,630.49 16.2K
12:58 4,630.60 4,631.64 4,630.60 4,631.64 15.3K
12:59 4,631.45 4,631.45 4,630.97 4,631.20 25.9K
13:00 4,631.32 4,633.64 4,631.32 4,633.64 24.0K
13:01 4,632.89 4,634.36 4,632.65 4,634.36 42.8K
13:02 4,633.23 4,634.75 4,633.23 4,634.75 43.9K
13:03 4,635.12 4,636.63 4,635.12 4,636.63 18.6K
13:04 4,636.85 4,637.53 4,636.64 4,637.53 20.0K
13:05 4,637.14 4,638.72 4,637.14 4,638.72 29.1K
13:06 4,638.84 4,639.54 4,638.15 4,638.15 45.8K
13:07 4,638.01 4,638.01 4,636.31 4,636.31 21.5K
13:08 4,636.15 4,637.58 4,636.15 4,637.01 58.0K
13:09 4,637.54 4,640.55 4,637.54 4,640.37 123.6K
13:10 4,640.12 4,641.12 4,638.70 4,638.70 47.7K
13:11 4,639.30 4,639.30 4,638.09 4,638.86 19.3K
13:12 4,638.66 4,638.66 4,637.69 4,637.69 16.0K
13:13 4,637.51 4,639.24 4,637.51 4,639.24 28.2K
13:14 4,639.11 4,640.10 4,639.11 4,640.10 30.1K
13:15 4,639.43 4,639.43 4,639.24 4,639.41 17.9K
13:16 4,639.92 4,641.21 4,639.92 4,641.21 24.0K
13:17 4,641.39 4,642.65 4,641.03 4,642.65 24.3K
13:18 4,642.88 4,644.80 4,642.88 4,644.80 23.8K
13:19 4,645.32 4,645.72 4,645.26 4,645.69 25.1K
13:20 4,645.82 4,645.82 4,645.16 4,645.49 19.1K
13:21 4,644.93 4,644.93 4,643.81 4,643.81 28.8K
13:22 4,642.90 4,645.83 4,642.90 4,645.83 30.9K
13:23 4,646.17 4,646.17 4,644.24 4,644.24 64.4K
13:24 4,644.54 4,645.33 4,644.54 4,645.24 26.3K
13:25 4,645.93 4,645.93 4,643.82 4,643.82 33.9K
13:26 4,643.58 4,643.58 4,642.93 4,642.93 10.2K
13:27 4,642.87 4,643.68 4,642.87 4,643.68 11.2K
13:28 4,643.23 4,643.72 4,642.47 4,642.47 29.2K
13:29 4,642.67 4,642.67 4,641.91 4,641.91 19.6K
13:30 4,642.31 4,642.53 4,641.14 4,641.14 21.1K
13:31 4,640.70 4,640.81 4,640.42 4,640.42 13.6K
13:32 4,640.93 4,641.29 4,640.09 4,641.29 18.6K
13:33 4,641.30 4,641.51 4,641.11 4,641.11 12.9K
13:34 4,641.19 4,641.19 4,640.59 4,640.59 11.3K
13:35 4,639.79 4,640.47 4,639.74 4,640.47 23.1K
13:36 4,640.34 4,640.49 4,640.19 4,640.49 16.2K
13:37 4,640.42 4,640.72 4,640.27 4,640.27 16.3K
13:38 4,640.48 4,640.48 4,640.18 4,640.19 10.4K
13:39 4,640.24 4,641.08 4,640.24 4,640.76 9.7K
13:40 4,640.34 4,641.63 4,640.34 4,641.30 16.4K
13:41 4,641.32 4,641.32 4,640.83 4,640.95 17.3K
13:42 4,640.42 4,641.32 4,640.42 4,641.24 21.5K
13:43 4,640.72 4,641.31 4,640.72 4,641.12 26.8K
13:44 4,641.04 4,641.04 4,640.43 4,640.43 36.7K
13:45 4,640.58 4,640.59 4,639.85 4,639.85 11.4K
13:46 4,639.53 4,639.53 4,638.35 4,638.35 19.2K
13:47 4,638.09 4,638.46 4,637.54 4,637.54 20.6K
13:48 4,637.48 4,638.98 4,637.48 4,638.83 19.4K
13:49 4,639.10 4,641.68 4,639.10 4,641.68 23.6K
13:50 4,641.70 4,641.70 4,640.94 4,641.31 13.9K
13:51 4,641.54 4,642.03 4,641.33 4,642.03 17.2K
13:52 4,642.33 4,642.72 4,642.33 4,642.46 25.0K
13:53 4,641.68 4,642.47 4,641.68 4,642.47 17.5K
13:54 4,643.22 4,643.66 4,643.22 4,643.66 7.8K
13:55 4,643.46 4,644.00 4,643.46 4,644.00 11.1K
13:56 4,643.76 4,643.76 4,641.24 4,641.24 14.8K
13:57 4,641.05 4,641.05 4,640.81 4,640.96 18.3K
13:58 4,641.20 4,641.20 4,640.42 4,640.42 21.1K
13:59 4,640.67 4,642.18 4,640.67 4,642.18 24.4K
14:00 4,641.99 4,641.99 4,640.97 4,640.97 15.4K
14:01 4,640.88 4,640.88 4,639.78 4,639.85 16.2K
14:02 4,640.10 4,642.14 4,640.10 4,642.14 16.8K
14:03 4,642.39 4,642.39 4,642.09 4,642.28 14.8K
14:04 4,642.34 4,642.34 4,642.18 4,642.27 9.7K
14:05 4,642.26 4,642.26 4,639.10 4,639.10 20.6K
14:06 4,638.49 4,638.49 4,637.78 4,637.78 14.9K
14:07 4,636.42 4,637.36 4,636.42 4,637.36 20.3K
14:08 4,637.27 4,638.23 4,637.27 4,638.04 7.5K
14:09 4,638.35 4,638.35 4,637.87 4,638.10 12.4K
14:10 4,637.49 4,639.64 4,637.09 4,639.64 33.3K
14:11 4,639.96 4,640.73 4,639.96 4,640.73 14.2K
14:12 4,640.80 4,642.21 4,640.80 4,642.21 10.7K
14:13 4,641.35 4,642.02 4,641.35 4,641.79 21.2K
14:14 4,640.23 4,641.14 4,640.23 4,640.64 17.7K
14:15 4,640.67 4,641.65 4,640.67 4,641.65 14.6K
14:16 4,641.59 4,642.25 4,641.59 4,642.25 12.2K
14:17 4,642.14 4,642.14 4,640.00 4,640.00 16.8K
14:18 4,640.20 4,641.72 4,640.20 4,641.72 13.4K
14:19 4,641.92 4,642.25 4,641.84 4,641.84 19.1K
14:20 4,642.29 4,642.71 4,641.18 4,641.18 42.4K
14:21 4,641.29 4,641.29 4,640.87 4,640.87 11.3K
14:22 4,640.78 4,640.78 4,639.18 4,639.18 25.8K
14:23 4,638.13 4,638.73 4,637.68 4,637.68 22.3K
14:24 4,637.70 4,637.78 4,637.70 4,637.72 29.5K
14:25 4,637.79 4,638.54 4,637.79 4,638.54 13.5K
14:26 4,639.01 4,639.98 4,639.01 4,639.98 9.9K
14:27 4,640.36 4,640.95 4,640.15 4,640.95 18.4K
14:28 4,640.80 4,640.80 4,638.16 4,638.16 29.8K
14:29 4,638.08 4,639.00 4,638.08 4,638.58 13.0K
14:30 4,638.24 4,638.33 4,638.03 4,638.22 17.1K
14:31 4,637.75 4,637.75 4,635.16 4,636.56 44.1K
14:32 4,636.56 4,637.40 4,636.56 4,637.09 9.3K
14:33 4,636.99 4,636.99 4,635.77 4,635.77 12.9K
14:34 4,635.68 4,635.94 4,635.30 4,635.30 15.8K
14:35 4,635.60 4,636.32 4,635.60 4,636.32 21.9K
14:36 4,636.64 4,636.64 4,636.08 4,636.38 10.6K
14:37 4,636.20 4,637.31 4,636.20 4,636.92 26.0K
14:38 4,637.34 4,637.46 4,636.96 4,637.46 23.9K
14:39 4,638.45 4,639.14 4,637.94 4,637.94 25.7K
14:40 4,638.38 4,639.60 4,638.38 4,639.60 39.4K
14:41 4,639.47 4,639.52 4,639.30 4,639.30 66.2K
14:42 4,639.66 4,639.72 4,638.66 4,639.28 22.3K
14:43 4,639.45 4,639.45 4,638.95 4,639.01 8.8K
14:44 4,639.54 4,639.54 4,638.77 4,638.77 23.6K
14:45 4,638.36 4,639.14 4,638.36 4,639.14 15.0K
14:46 4,638.26 4,638.26 4,637.37 4,638.03 25.2K
14:47 4,638.21 4,639.00 4,638.13 4,638.13 16.7K
14:48 4,638.01 4,638.01 4,637.03 4,637.27 30.4K
14:49 4,637.55 4,637.55 4,636.45 4,636.45 39.0K
14:50 4,635.91 4,636.77 4,635.91 4,636.43 21.4K
14:51 4,636.58 4,636.58 4,636.05 4,636.07 13.5K
14:52 4,635.87 4,636.00 4,635.63 4,635.73 16.7K
14:53 4,636.07 4,636.07 4,635.37 4,635.37 15.0K
14:54 4,635.66 4,635.66 4,635.22 4,635.27 14.1K
14:55 4,636.27 4,636.53 4,636.16 4,636.37 35.5K
14:56 4,634.06 4,634.95 4,634.06 4,634.95 33.5K
14:57 4,635.63 4,636.59 4,635.63 4,636.48 22.1K
14:58 4,636.43 4,636.62 4,636.43 4,636.56 12.1K
14:59 4,636.52 4,636.77 4,636.35 4,636.48 18.2K
15:00 4,636.36 4,636.36 4,635.31 4,635.31 18.7K
15:01 4,635.26 4,635.59 4,635.21 4,635.36 25.8K
15:02 4,635.29 4,635.62 4,634.28 4,635.62 28.0K
15:03 4,636.73 4,637.18 4,636.73 4,637.10 11.6K
15:04 4,637.13 4,637.31 4,637.13 4,637.15 10.8K
15:05 4,636.98 4,636.98 4,636.61 4,636.61 16.3K
15:06 4,636.36 4,637.93 4,636.36 4,637.93 12.3K
15:07 4,638.42 4,638.60 4,637.41 4,637.68 15.2K
15:08 4,637.20 4,637.20 4,636.70 4,637.14 17.1K
15:09 4,636.98 4,636.98 4,636.27 4,636.27 14.5K
15:10 4,635.87 4,636.11 4,635.87 4,636.02 8.3K
15:11 4,636.33 4,636.33 4,635.05 4,635.05 18.4K
15:12 4,634.93 4,634.93 4,634.41 4,634.41 18.3K
15:13 4,634.73 4,635.47 4,634.68 4,635.47 18.6K
15:14 4,634.60 4,634.69 4,634.53 4,634.53 23.4K
15:15 4,634.48 4,635.16 4,634.48 4,634.74 18.1K
15:16 4,634.23 4,634.23 4,633.33 4,633.33 37.3K
15:17 4,631.57 4,632.78 4,631.57 4,632.78 39.7K
15:18 4,632.92 4,633.62 4,632.92 4,633.62 17.1K
15:19 4,631.60 4,632.65 4,631.60 4,632.44 46.5K
15:20 4,632.54 4,633.49 4,632.54 4,633.49 19.0K
15:21 4,634.35 4,635.15 4,634.13 4,635.15 35.8K
15:22 4,635.54 4,635.54 4,635.31 4,635.49 16.1K
15:23 4,635.58 4,635.79 4,635.58 4,635.70 25.7K
15:24 4,635.70 4,635.70 4,634.99 4,634.99 22.4K
15:25 4,634.95 4,635.80 4,634.95 4,635.06 62.7K
15:26 4,634.56 4,636.30 4,634.56 4,635.69 46.9K
15:27 4,635.54 4,635.54 4,633.82 4,634.41 51.3K
15:28 4,634.43 4,634.43 4,633.46 4,634.22 49.6K
15:29 4,634.16 4,634.31 4,633.61 4,634.27 16.4K
15:30 4,634.56 4,635.76 4,634.56 4,635.12 32.6K
15:31 4,634.66 4,634.66 4,632.96 4,632.96 44.5K
15:32 4,632.76 4,632.80 4,632.28 4,632.28 30.9K
15:33 4,633.18 4,633.80 4,633.18 4,633.80 35.0K
15:34 4,634.20 4,634.20 4,633.97 4,633.97 37.6K
15:35 4,633.79 4,634.58 4,633.49 4,633.49 40.2K
15:36 4,633.33 4,633.33 4,632.23 4,633.05 76.5K
15:37 4,633.12 4,634.75 4,633.12 4,634.75 35.1K
15:38 4,635.08 4,635.65 4,635.07 4,635.65 39.1K
15:39 4,635.95 4,635.95 4,634.44 4,634.44 47.6K
15:40 4,633.73 4,633.73 4,632.42 4,632.63 44.7K
15:41 4,632.27 4,632.79 4,632.13 4,632.79 48.1K
15:42 4,632.75 4,634.49 4,632.26 4,634.49 59.8K
15:43 4,635.53 4,636.28 4,635.53 4,636.28 53.5K
15:44 4,635.83 4,635.83 4,633.94 4,634.46 50.4K
15:45 4,634.30 4,634.39 4,632.78 4,632.78 50.0K
15:46 4,632.76 4,634.67 4,632.76 4,634.67 38.4K
15:47 4,635.58 4,635.58 4,634.55 4,634.55 53.9K
15:48 4,634.22 4,634.53 4,633.09 4,633.09 55.2K
15:49 4,634.00 4,635.33 4,634.00 4,634.98 57.7K
15:50 4,636.79 4,636.79 4,633.15 4,633.87 276.6K
15:51 4,634.28 4,634.28 4,632.53 4,632.65 123.9K
15:52 4,634.17 4,635.79 4,634.17 4,634.46 80.5K
15:53 4,634.46 4,634.46 4,633.41 4,633.68 64.5K
15:54 4,633.45 4,634.23 4,633.45 4,634.23 106.4K
15:55 4,632.70 4,634.57 4,632.70 4,634.57 166.7K
15:56 4,634.63 4,634.63 4,633.89 4,633.89 209.6K
15:57 4,635.27 4,635.54 4,634.91 4,634.91 163.5K
15:58 4,635.41 4,635.41 4,633.67 4,633.67 180.5K
15:59 4,634.42 4,634.72 4,631.42 4,631.42 324.0K
16:00 4,632.52 4,632.52 4,632.52 4,632.52 23,127.8K
16:01 4,632.52 4,632.52 4,632.52 4,632.52 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