S

GSPTXBA
🏛️ カナダ →
5,865.90
最終更新: 2025-10-06
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 4,624.09 4,626.18 4,620.00 4,626.18 1,909.6K
09:31 4,627.21 4,627.63 4,621.07 4,627.63 41.6K
09:32 4,626.15 4,627.50 4,625.30 4,627.50 47.0K
09:33 4,627.59 4,627.90 4,626.72 4,627.56 28.9K
09:34 4,627.41 4,633.33 4,627.41 4,628.95 31.2K
09:35 4,627.68 4,628.83 4,627.68 4,627.88 44.4K
09:36 4,626.67 4,628.86 4,625.40 4,625.40 59.3K
09:37 4,625.39 4,625.39 4,623.20 4,625.34 31.6K
09:38 4,624.81 4,624.81 4,622.81 4,622.81 31.6K
09:39 4,619.92 4,619.95 4,618.63 4,619.57 25.7K
09:40 4,620.41 4,620.41 4,615.94 4,617.38 39.6K
09:41 4,615.92 4,615.92 4,611.97 4,611.97 40.1K
09:42 4,612.86 4,617.12 4,612.86 4,617.12 26.3K
09:43 4,615.73 4,616.01 4,615.10 4,615.60 37.6K
09:44 4,615.26 4,617.05 4,615.26 4,617.05 15.5K
09:45 4,616.44 4,616.44 4,614.64 4,614.64 41.6K
09:46 4,614.69 4,615.41 4,614.69 4,615.41 27.3K
09:47 4,614.39 4,616.78 4,614.39 4,616.24 29.5K
09:48 4,615.05 4,615.68 4,614.13 4,614.13 21.4K
09:49 4,613.49 4,613.49 4,611.68 4,611.68 35.0K
09:50 4,611.77 4,611.77 4,608.36 4,608.36 30.5K
09:51 4,608.69 4,610.34 4,608.47 4,610.34 34.8K
09:52 4,610.86 4,611.63 4,610.67 4,610.67 33.0K
09:53 4,610.61 4,610.61 4,608.57 4,609.49 33.9K
09:54 4,608.22 4,609.80 4,607.24 4,609.80 31.3K
09:55 4,609.12 4,610.21 4,609.12 4,610.21 39.4K
09:56 4,610.13 4,610.13 4,607.83 4,609.08 68.0K
09:57 4,609.21 4,611.44 4,609.21 4,611.19 22.9K
09:58 4,609.02 4,609.02 4,606.06 4,606.06 40.1K
09:59 4,606.17 4,607.62 4,606.17 4,607.53 53.2K
10:00 4,606.68 4,606.68 4,605.05 4,605.05 30.5K
10:01 4,605.02 4,607.33 4,605.02 4,607.33 24.8K
10:02 4,607.43 4,608.75 4,607.43 4,608.75 24.2K
10:03 4,608.62 4,611.17 4,608.62 4,611.17 32.6K
10:04 4,612.58 4,612.58 4,612.20 4,612.40 26.2K
10:05 4,611.95 4,614.00 4,611.95 4,613.32 31.4K
10:06 4,614.90 4,617.81 4,614.90 4,617.81 29.0K
10:07 4,619.09 4,621.39 4,619.09 4,620.06 45.4K
10:08 4,619.43 4,620.66 4,619.43 4,620.28 21.8K
10:09 4,619.44 4,619.49 4,618.81 4,618.81 22.9K
10:10 4,618.40 4,618.40 4,616.66 4,616.66 20.1K
10:11 4,616.84 4,617.78 4,616.84 4,617.78 22.1K
10:12 4,617.92 4,617.92 4,616.59 4,616.84 30.8K
10:13 4,617.74 4,617.74 4,615.90 4,615.90 22.2K
10:14 4,616.18 4,618.92 4,616.18 4,618.44 41.3K
10:15 4,618.67 4,619.00 4,618.67 4,619.00 18.2K
10:16 4,618.92 4,619.71 4,618.92 4,619.71 26.8K
10:17 4,620.67 4,620.67 4,617.78 4,617.95 24.5K
10:18 4,618.11 4,618.32 4,617.40 4,617.40 29.0K
10:19 4,617.67 4,617.93 4,617.67 4,617.83 16.3K
10:20 4,615.90 4,616.94 4,615.90 4,616.64 24.5K
10:21 4,617.64 4,618.03 4,617.26 4,617.26 53.2K
10:22 4,616.39 4,616.94 4,616.39 4,616.94 48.8K
10:23 4,615.93 4,618.14 4,615.93 4,617.55 28.8K
10:24 4,617.85 4,619.49 4,617.85 4,619.49 29.5K
10:25 4,618.59 4,619.62 4,618.51 4,618.78 23.7K
10:26 4,618.44 4,618.44 4,615.64 4,615.64 24.4K
10:27 4,614.62 4,616.14 4,614.62 4,616.14 18.4K
10:28 4,616.84 4,616.84 4,615.03 4,615.03 25.9K
10:29 4,614.56 4,614.56 4,612.95 4,613.39 34.6K
10:30 4,613.73 4,614.31 4,612.67 4,612.67 21.2K
10:31 4,612.68 4,612.68 4,612.10 4,612.25 11.0K
10:32 4,613.57 4,613.57 4,612.30 4,612.99 21.3K
10:33 4,611.95 4,612.16 4,611.57 4,611.57 28.6K
10:34 4,611.51 4,611.51 4,610.17 4,610.17 28.7K
10:35 4,609.80 4,610.88 4,609.36 4,610.19 24.3K
10:36 4,610.86 4,610.86 4,609.34 4,610.37 20.5K
10:37 4,609.99 4,609.99 4,608.51 4,608.51 27.9K
10:38 4,608.87 4,609.05 4,608.67 4,608.67 21.5K
10:39 4,609.00 4,609.00 4,607.90 4,608.03 18.1K
10:40 4,608.13 4,608.95 4,607.91 4,608.95 31.6K
10:41 4,608.98 4,609.39 4,608.98 4,609.39 28.4K
10:42 4,608.45 4,608.97 4,608.45 4,608.45 19.9K
10:43 4,608.43 4,609.74 4,608.43 4,609.74 23.6K
10:44 4,609.84 4,611.26 4,609.84 4,611.26 30.6K
10:45 4,611.67 4,612.35 4,611.29 4,611.29 22.6K
10:46 4,611.09 4,611.40 4,610.97 4,611.09 18.4K
10:47 4,611.02 4,611.74 4,611.02 4,611.69 11.3K
10:48 4,611.69 4,611.69 4,610.67 4,610.81 13.5K
10:49 4,610.63 4,610.67 4,609.99 4,609.99 17.2K
10:50 4,609.70 4,609.70 4,607.93 4,608.81 18.0K
10:51 4,608.48 4,610.52 4,608.48 4,610.52 37.3K
10:52 4,609.94 4,610.54 4,609.14 4,609.14 24.5K
10:53 4,609.71 4,609.82 4,609.11 4,609.82 6.5K
10:54 4,610.12 4,610.20 4,609.61 4,610.20 11.9K
10:55 4,610.33 4,610.95 4,610.33 4,610.88 14.3K
10:56 4,610.24 4,610.24 4,609.87 4,610.17 18.0K
10:57 4,610.46 4,610.80 4,610.11 4,610.11 34.9K
10:58 4,609.06 4,609.34 4,608.82 4,609.34 14.5K
10:59 4,608.55 4,608.76 4,607.66 4,607.66 12.5K
11:00 4,607.74 4,607.74 4,606.59 4,606.59 25.7K
11:01 4,606.09 4,607.18 4,605.59 4,607.18 19.0K
11:02 4,607.87 4,608.56 4,607.87 4,608.20 17.9K
11:03 4,608.14 4,608.14 4,606.78 4,606.78 25.2K
11:04 4,606.14 4,606.14 4,605.34 4,605.95 36.5K
11:05 4,605.53 4,606.70 4,605.53 4,606.70 26.4K
11:06 4,606.56 4,607.46 4,606.56 4,607.46 21.4K
11:07 4,608.09 4,608.09 4,606.72 4,606.72 21.4K
11:08 4,606.60 4,606.60 4,605.68 4,605.68 9.9K
11:09 4,605.41 4,605.83 4,605.27 4,605.47 10.2K
11:10 4,604.52 4,604.52 4,603.29 4,603.29 23.3K
11:11 4,603.37 4,603.45 4,603.16 4,603.16 14.8K
11:12 4,603.14 4,603.30 4,602.57 4,602.57 19.4K
11:13 4,602.37 4,602.60 4,602.31 4,602.31 9.4K
11:14 4,601.93 4,601.93 4,601.36 4,601.36 28.2K
11:15 4,601.50 4,601.95 4,601.47 4,601.47 10.1K
11:16 4,601.20 4,602.05 4,601.20 4,602.05 30.1K
11:17 4,602.39 4,602.96 4,601.91 4,602.54 61.8K
11:18 4,601.94 4,601.94 4,600.52 4,600.74 11.3K
11:19 4,601.15 4,601.42 4,600.73 4,600.73 9.3K
11:20 4,600.60 4,600.75 4,598.65 4,598.65 20.8K
11:21 4,599.15 4,600.23 4,599.15 4,600.00 31.8K
11:22 4,599.74 4,601.09 4,599.74 4,601.09 26.3K
11:23 4,601.61 4,601.80 4,601.21 4,601.24 19.5K
11:24 4,601.16 4,601.16 4,600.02 4,600.49 16.5K
11:25 4,600.56 4,600.56 4,600.08 4,600.08 14.7K
11:26 4,600.80 4,601.48 4,600.80 4,601.48 24.7K
11:27 4,601.51 4,602.71 4,601.51 4,602.71 31.1K
11:28 4,603.46 4,603.64 4,603.46 4,603.64 30.9K
11:29 4,603.28 4,603.28 4,602.55 4,602.68 16.0K
11:30 4,602.26 4,603.41 4,602.26 4,603.41 19.5K
11:31 4,603.35 4,603.56 4,603.20 4,603.20 16.9K
11:32 4,602.45 4,602.95 4,602.12 4,602.95 20.7K
11:33 4,603.86 4,604.30 4,603.86 4,604.14 9.7K
11:34 4,604.14 4,604.14 4,602.68 4,603.01 11.0K
11:35 4,602.87 4,603.67 4,602.45 4,603.67 11.0K
11:36 4,603.85 4,606.82 4,603.85 4,606.81 20.8K
11:37 4,606.89 4,606.97 4,606.43 4,606.97 18.8K
11:38 4,606.44 4,606.44 4,605.63 4,605.63 36.8K
11:39 4,605.54 4,606.55 4,605.54 4,606.48 17.0K
11:40 4,606.83 4,606.83 4,605.47 4,605.47 16.1K
11:41 4,605.48 4,605.48 4,604.98 4,604.98 26.7K
11:42 4,604.88 4,604.88 4,604.06 4,604.53 22.0K
11:43 4,604.77 4,604.77 4,603.30 4,603.30 33.2K
11:44 4,603.50 4,603.50 4,601.93 4,601.93 7.7K
11:45 4,602.10 4,602.75 4,601.06 4,601.06 26.3K
11:46 4,600.97 4,602.40 4,600.97 4,601.61 23.2K
11:47 4,602.09 4,602.61 4,602.09 4,602.40 9.7K
11:48 4,602.84 4,602.84 4,602.35 4,602.49 24.3K
11:49 4,602.29 4,602.29 4,600.87 4,600.87 20.3K
11:50 4,600.41 4,600.65 4,600.16 4,600.65 31.3K
11:51 4,600.47 4,601.89 4,600.44 4,601.89 17.3K
11:52 4,601.73 4,602.97 4,601.73 4,602.28 16.8K
11:53 4,601.74 4,602.41 4,601.68 4,602.41 7.8K
11:54 4,602.38 4,602.97 4,602.38 4,602.78 13.7K
11:55 4,602.89 4,604.27 4,602.87 4,603.63 16.3K
11:56 4,603.07 4,603.07 4,602.21 4,602.34 12.5K
11:57 4,601.81 4,601.81 4,599.47 4,599.47 32.1K
11:58 4,599.49 4,599.49 4,599.12 4,599.44 17.5K
11:59 4,598.94 4,599.00 4,598.89 4,598.89 22.9K
12:00 4,598.99 4,599.23 4,598.44 4,599.23 11.6K
12:01 4,598.88 4,598.88 4,598.51 4,598.79 19.6K
12:02 4,598.35 4,598.73 4,598.18 4,598.73 11.0K
12:03 4,598.24 4,599.30 4,598.24 4,599.30 17.4K
12:04 4,599.22 4,600.16 4,599.15 4,600.16 20.2K
12:05 4,600.63 4,600.80 4,600.14 4,600.45 19.1K
12:06 4,600.75 4,601.59 4,600.39 4,601.59 19.6K
12:07 4,601.76 4,602.03 4,601.56 4,601.96 20.0K
12:08 4,601.24 4,601.24 4,600.84 4,600.84 10.8K
12:09 4,601.23 4,601.55 4,601.13 4,601.48 9.3K
12:10 4,601.27 4,603.22 4,601.27 4,603.22 15.1K
12:11 4,603.93 4,605.22 4,603.93 4,605.22 12.9K
12:12 4,605.55 4,605.73 4,605.53 4,605.53 4.4K
12:13 4,605.49 4,605.49 4,605.01 4,605.11 5.0K
12:14 4,606.12 4,606.89 4,605.94 4,605.94 28.6K
12:15 4,606.03 4,606.03 4,605.75 4,605.99 9.5K
12:16 4,606.67 4,607.66 4,606.67 4,607.66 8.3K
12:17 4,607.81 4,608.00 4,607.47 4,607.73 16.7K
12:18 4,608.01 4,609.12 4,608.01 4,609.12 15.0K
12:19 4,608.72 4,608.72 4,607.86 4,607.86 14.2K
12:20 4,608.52 4,609.33 4,608.52 4,609.33 15.9K
12:21 4,609.44 4,609.44 4,608.77 4,609.00 14.5K
12:22 4,609.24 4,609.34 4,609.22 4,609.34 15.7K
12:23 4,609.74 4,610.85 4,609.74 4,610.85 15.2K
12:24 4,610.42 4,610.42 4,608.52 4,608.68 20.4K
12:25 4,609.11 4,609.44 4,609.11 4,609.44 12.2K
12:26 4,609.49 4,610.41 4,609.39 4,610.41 21.2K
12:27 4,610.21 4,611.11 4,610.21 4,611.11 16.0K
12:28 4,611.53 4,612.20 4,611.53 4,612.20 16.8K
12:29 4,612.64 4,613.41 4,612.64 4,612.88 18.4K
12:30 4,612.37 4,612.37 4,611.42 4,611.42 16.0K
12:31 4,611.00 4,611.00 4,610.43 4,610.52 12.0K
12:32 4,610.19 4,610.19 4,609.46 4,609.46 14.0K
12:33 4,609.57 4,610.00 4,609.27 4,609.27 9.9K
12:34 4,609.21 4,609.21 4,608.49 4,608.52 12.1K
12:35 4,608.68 4,609.67 4,608.52 4,609.67 17.5K
12:36 4,610.71 4,610.89 4,610.14 4,610.89 22.2K
12:37 4,611.96 4,611.96 4,611.15 4,611.15 12.8K
12:38 4,611.10 4,611.48 4,610.90 4,611.20 9.8K
12:39 4,610.86 4,611.19 4,610.81 4,611.19 19.4K
12:40 4,611.28 4,611.28 4,610.74 4,610.94 4.9K
12:41 4,610.85 4,611.99 4,610.85 4,611.82 17.1K
12:42 4,611.77 4,613.30 4,611.59 4,612.30 67.8K
12:43 4,612.69 4,613.38 4,611.57 4,612.95 43.4K
12:44 4,613.33 4,613.76 4,613.33 4,613.76 16.0K
12:45 4,613.17 4,614.30 4,613.17 4,614.30 15.5K
12:46 4,614.93 4,615.13 4,614.55 4,615.13 30.0K
12:47 4,614.81 4,614.99 4,614.12 4,614.26 17.5K
12:48 4,614.25 4,614.84 4,614.25 4,614.84 16.8K
12:49 4,614.35 4,614.35 4,613.11 4,613.11 14.1K
12:50 4,613.06 4,614.39 4,613.06 4,614.39 13.2K
12:51 4,614.48 4,614.63 4,614.07 4,614.07 8.0K
12:52 4,614.09 4,614.09 4,613.59 4,613.59 7.9K
12:53 4,613.17 4,613.67 4,613.17 4,613.67 13.3K
12:54 4,614.06 4,614.06 4,613.12 4,613.12 9.0K
12:55 4,612.98 4,612.98 4,612.35 4,612.79 9.8K
12:56 4,612.93 4,613.16 4,612.64 4,612.64 15.7K
12:57 4,612.90 4,613.79 4,612.90 4,613.01 15.2K
12:58 4,613.48 4,613.97 4,613.48 4,613.97 7.7K
12:59 4,613.81 4,614.46 4,613.69 4,614.46 6.9K
13:00 4,614.43 4,615.05 4,614.36 4,615.05 15.6K
13:01 4,615.05 4,615.05 4,614.93 4,614.93 9.3K
13:02 4,615.60 4,616.40 4,615.60 4,616.40 30.4K
13:03 4,615.81 4,615.86 4,615.65 4,615.65 11.9K
13:04 4,615.50 4,615.52 4,615.38 4,615.52 12.6K
13:05 4,615.42 4,615.84 4,615.42 4,615.52 8.1K
13:06 4,615.28 4,615.28 4,614.37 4,614.42 13.5K
13:07 4,614.33 4,614.60 4,614.33 4,614.51 8.2K
13:08 4,614.64 4,615.30 4,614.64 4,615.30 10.6K
13:09 4,614.66 4,614.66 4,613.68 4,613.68 15.6K
13:10 4,613.85 4,613.92 4,613.73 4,613.82 12.7K
13:11 4,613.55 4,613.55 4,613.25 4,613.25 9.6K
13:12 4,614.15 4,614.75 4,614.09 4,614.75 7.9K
13:13 4,615.07 4,615.38 4,614.98 4,615.38 3.3K
13:14 4,617.05 4,617.73 4,617.05 4,617.73 25.2K
13:15 4,617.31 4,617.32 4,616.54 4,617.32 40.1K
13:16 4,617.22 4,617.84 4,617.22 4,617.69 18.9K
13:17 4,618.27 4,618.38 4,618.08 4,618.38 10.5K
13:18 4,618.66 4,619.16 4,618.50 4,618.50 15.2K
13:19 4,618.74 4,618.74 4,617.71 4,617.71 18.3K
13:20 4,617.54 4,617.85 4,617.19 4,617.85 35.9K
13:21 4,618.10 4,618.19 4,617.87 4,617.87 18.0K
13:22 4,617.92 4,617.92 4,617.64 4,617.78 6.5K
13:23 4,618.33 4,618.47 4,618.33 4,618.46 6.5K
13:24 4,618.77 4,618.77 4,617.85 4,617.85 8.6K
13:25 4,617.74 4,618.49 4,617.74 4,618.18 11.4K
13:26 4,619.12 4,619.12 4,619.10 4,619.11 19.8K
13:27 4,619.10 4,619.59 4,619.10 4,619.25 11.1K
13:28 4,619.20 4,619.20 4,617.96 4,618.74 27.3K
13:29 4,618.80 4,618.80 4,618.58 4,618.58 6.6K
13:30 4,619.30 4,619.70 4,619.30 4,619.49 18.1K
13:31 4,619.58 4,620.19 4,619.26 4,620.19 15.5K
13:32 4,620.28 4,620.85 4,620.28 4,620.73 5.8K
13:33 4,619.41 4,619.41 4,618.92 4,618.92 20.7K
13:34 4,618.71 4,619.35 4,618.71 4,619.35 13.5K
13:35 4,619.17 4,619.17 4,618.71 4,619.02 24.1K
13:36 4,618.72 4,619.29 4,618.72 4,619.29 11.8K
13:37 4,618.86 4,619.16 4,618.86 4,619.12 12.1K
13:38 4,619.36 4,619.89 4,619.36 4,619.79 12.8K
13:39 4,619.83 4,621.12 4,619.73 4,621.12 36.9K
13:40 4,620.91 4,621.01 4,620.88 4,621.01 30.1K
13:41 4,621.03 4,621.68 4,621.03 4,621.21 14.6K
13:42 4,621.09 4,622.23 4,621.09 4,622.06 13.9K
13:43 4,621.80 4,622.69 4,621.54 4,622.69 21.8K
13:44 4,622.70 4,623.05 4,622.70 4,623.03 11.5K
13:45 4,622.89 4,623.19 4,622.84 4,622.91 10.9K
13:46 4,622.91 4,623.10 4,622.89 4,622.89 21.9K
13:47 4,623.50 4,623.78 4,623.42 4,623.42 28.7K
13:48 4,623.73 4,623.80 4,623.66 4,623.76 20.3K
13:49 4,623.80 4,623.92 4,623.76 4,623.77 14.0K
13:50 4,623.54 4,624.48 4,623.54 4,624.48 16.5K
13:51 4,624.70 4,624.70 4,623.92 4,624.32 30.1K
13:52 4,624.16 4,625.41 4,624.16 4,625.41 15.0K
13:53 4,624.97 4,626.04 4,624.97 4,626.02 37.9K
13:54 4,625.92 4,626.02 4,625.83 4,626.02 11.0K
13:55 4,626.05 4,626.32 4,625.92 4,626.03 9.6K
13:56 4,626.66 4,627.03 4,626.44 4,626.44 16.8K
13:57 4,626.82 4,627.34 4,626.82 4,627.30 11.3K
13:58 4,626.84 4,626.84 4,626.53 4,626.61 9.3K
13:59 4,626.55 4,627.51 4,626.55 4,627.51 10.0K
14:00 4,627.48 4,627.76 4,627.48 4,627.64 16.5K
14:01 4,627.49 4,627.49 4,626.38 4,626.38 15.2K
14:02 4,626.11 4,627.04 4,626.11 4,627.04 13.5K
14:03 4,626.69 4,626.81 4,626.23 4,626.23 18.3K
14:04 4,625.53 4,625.76 4,625.36 4,625.36 14.9K
14:05 4,625.28 4,626.52 4,625.28 4,626.52 22.6K
14:06 4,626.54 4,626.98 4,626.54 4,626.93 24.3K
14:07 4,627.02 4,627.19 4,627.00 4,627.18 4.9K
14:08 4,627.05 4,627.47 4,627.01 4,627.17 8.7K
14:09 4,627.19 4,627.19 4,626.82 4,626.82 14.4K
14:10 4,626.15 4,626.15 4,625.64 4,626.12 39.7K
14:11 4,626.31 4,626.31 4,625.90 4,625.90 60.8K
14:12 4,625.90 4,625.90 4,624.78 4,624.95 25.1K
14:13 4,624.66 4,624.66 4,623.42 4,623.42 25.4K
14:14 4,623.67 4,623.67 4,623.26 4,623.49 9.4K
14:15 4,623.23 4,623.75 4,622.93 4,623.59 8.9K
14:16 4,623.63 4,623.63 4,623.23 4,623.23 4.4K
14:17 4,622.16 4,622.35 4,622.01 4,622.26 15.2K
14:18 4,622.25 4,622.35 4,622.20 4,622.20 15.0K
14:19 4,622.48 4,622.80 4,622.07 4,622.15 11.9K
14:20 4,621.91 4,622.29 4,621.91 4,622.29 10.4K
14:21 4,622.17 4,622.17 4,621.00 4,621.00 19.3K
14:22 4,621.04 4,621.89 4,621.04 4,621.89 15.2K
14:23 4,622.04 4,622.04 4,621.27 4,621.31 8.6K
14:24 4,620.92 4,620.92 4,620.54 4,620.68 27.2K
14:25 4,620.61 4,620.80 4,620.57 4,620.74 12.9K
14:26 4,620.12 4,620.68 4,620.12 4,620.68 26.8K
14:27 4,620.46 4,620.46 4,619.18 4,619.18 16.4K
14:28 4,619.20 4,619.20 4,618.81 4,619.18 10.1K
14:29 4,619.70 4,619.84 4,619.23 4,619.23 36.3K
14:30 4,619.34 4,619.53 4,618.56 4,619.53 12.9K
14:31 4,619.54 4,619.69 4,619.44 4,619.47 9.5K
14:32 4,620.01 4,620.01 4,619.64 4,619.70 7.7K
14:33 4,619.40 4,619.45 4,619.18 4,619.45 10.6K
14:34 4,619.64 4,619.64 4,619.24 4,619.24 15.1K
14:35 4,618.92 4,618.92 4,618.27 4,618.27 7.3K
14:36 4,618.27 4,619.12 4,618.27 4,618.84 10.6K
14:37 4,618.82 4,619.16 4,618.69 4,618.69 8.5K
14:38 4,618.77 4,618.77 4,617.96 4,617.96 18.6K
14:39 4,618.17 4,618.23 4,617.79 4,617.79 9.9K
14:40 4,617.28 4,617.55 4,616.81 4,617.07 17.7K
14:41 4,617.31 4,618.07 4,617.31 4,617.49 14.8K
14:42 4,617.87 4,617.87 4,616.43 4,616.43 18.6K
14:43 4,616.70 4,616.70 4,616.28 4,616.28 9.7K
14:44 4,616.28 4,616.28 4,615.69 4,615.69 14.9K
14:45 4,615.56 4,616.48 4,615.56 4,616.48 15.6K
14:46 4,616.35 4,616.83 4,616.35 4,616.69 13.0K
14:47 4,617.54 4,618.48 4,617.31 4,618.48 31.4K
14:48 4,618.20 4,618.46 4,618.13 4,618.13 15.8K
14:49 4,618.09 4,618.15 4,617.54 4,617.63 11.7K
14:50 4,617.70 4,617.98 4,617.03 4,617.03 11.5K
14:51 4,617.01 4,617.01 4,615.88 4,615.97 12.7K
14:52 4,615.51 4,616.13 4,615.51 4,616.08 14.9K
14:53 4,616.33 4,616.33 4,615.48 4,615.48 13.5K
14:54 4,614.36 4,614.36 4,613.98 4,613.98 29.6K
14:55 4,613.84 4,614.65 4,613.84 4,614.65 11.9K
14:56 4,614.24 4,614.24 4,612.91 4,612.91 21.2K
14:57 4,613.47 4,613.66 4,613.43 4,613.66 18.0K
14:58 4,613.52 4,613.57 4,612.60 4,612.60 16.2K
14:59 4,612.80 4,612.80 4,612.29 4,612.66 20.3K
15:00 4,613.28 4,613.71 4,613.28 4,613.39 22.4K
15:01 4,612.90 4,612.90 4,612.09 4,612.89 22.7K
15:02 4,612.67 4,612.78 4,611.34 4,611.34 16.2K
15:03 4,611.30 4,611.79 4,611.19 4,611.66 15.0K
15:04 4,611.42 4,611.42 4,608.44 4,608.44 33.2K
15:05 4,608.53 4,608.53 4,608.32 4,608.32 16.8K
15:06 4,608.49 4,608.49 4,607.25 4,607.25 14.0K
15:07 4,606.81 4,607.00 4,606.57 4,606.93 29.5K
15:08 4,607.70 4,608.67 4,607.70 4,608.66 32.2K
15:09 4,609.26 4,609.26 4,607.85 4,607.85 15.7K
15:10 4,607.37 4,607.64 4,607.03 4,607.04 19.9K
15:11 4,606.98 4,607.33 4,606.65 4,606.65 31.0K
15:12 4,606.88 4,609.13 4,606.88 4,609.13 25.5K
15:13 4,610.51 4,611.27 4,610.51 4,611.27 22.1K
15:14 4,610.99 4,610.99 4,608.95 4,608.95 15.8K
15:15 4,609.23 4,610.25 4,609.23 4,610.25 18.8K
15:16 4,610.94 4,611.90 4,610.94 4,611.90 9.0K
15:17 4,612.08 4,613.24 4,611.84 4,613.24 13.9K
15:18 4,613.16 4,613.20 4,613.09 4,613.20 23.6K
15:19 4,613.74 4,613.74 4,613.46 4,613.46 22.9K
15:20 4,613.67 4,615.27 4,613.67 4,614.79 13.7K
15:21 4,614.64 4,614.70 4,614.47 4,614.61 14.4K
15:22 4,614.46 4,614.50 4,613.91 4,613.91 19.9K
15:23 4,614.31 4,614.86 4,614.31 4,614.86 24.7K
15:24 4,615.10 4,616.48 4,615.10 4,616.48 17.5K
15:25 4,616.01 4,616.21 4,615.49 4,615.68 14.1K
15:26 4,615.13 4,615.13 4,614.94 4,614.94 18.1K
15:27 4,615.37 4,615.53 4,615.04 4,615.04 13.1K
15:28 4,615.55 4,615.55 4,614.57 4,614.76 21.3K
15:29 4,614.85 4,615.06 4,614.58 4,614.71 8.9K
15:30 4,615.33 4,615.33 4,614.47 4,614.77 18.0K
15:31 4,614.31 4,614.98 4,614.31 4,614.98 19.8K
15:32 4,614.91 4,615.66 4,614.91 4,615.21 16.6K
15:33 4,614.57 4,615.02 4,614.49 4,615.02 15.5K
15:34 4,614.70 4,614.97 4,614.18 4,614.18 17.9K
15:35 4,614.51 4,614.51 4,613.55 4,613.60 16.4K
15:36 4,613.65 4,616.26 4,613.65 4,616.26 20.9K
15:37 4,615.76 4,617.00 4,615.76 4,616.45 24.6K
15:38 4,616.41 4,616.76 4,616.32 4,616.41 22.0K
15:39 4,616.34 4,616.34 4,615.38 4,615.38 20.6K
15:40 4,614.95 4,615.08 4,614.78 4,614.78 14.6K
15:41 4,615.06 4,616.27 4,615.06 4,616.27 19.9K
15:42 4,616.13 4,616.51 4,615.26 4,615.26 22.4K
15:43 4,615.33 4,616.00 4,615.12 4,616.00 18.1K
15:44 4,615.89 4,616.24 4,615.89 4,616.24 15.7K
15:45 4,616.52 4,617.58 4,616.52 4,617.18 26.4K
15:46 4,616.95 4,618.04 4,616.95 4,617.10 39.4K
15:47 4,616.99 4,617.89 4,616.49 4,617.89 35.0K
15:48 4,617.35 4,617.77 4,617.26 4,617.33 26.2K
15:49 4,617.31 4,617.31 4,616.40 4,616.40 29.0K
15:50 4,613.95 4,613.95 4,613.16 4,613.54 156.4K
15:51 4,613.24 4,614.03 4,613.24 4,614.03 44.6K
15:52 4,614.17 4,614.32 4,613.98 4,613.98 60.3K
15:53 4,614.12 4,614.49 4,613.81 4,614.49 44.6K
15:54 4,614.71 4,614.82 4,614.46 4,614.82 78.4K
15:55 4,614.44 4,615.31 4,614.21 4,614.49 100.1K
15:56 4,615.48 4,616.31 4,615.48 4,616.04 126.3K
15:57 4,616.15 4,617.26 4,616.15 4,617.26 77.3K
15:58 4,616.76 4,617.77 4,616.76 4,617.77 110.6K
15:59 4,617.94 4,619.37 4,617.94 4,619.37 163.0K
16:00 4,620.39 4,620.39 4,620.39 4,620.39 12,411.8K
16:01 4,620.39 4,620.39 4,620.39 4,620.39 24.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし