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 4,701.38 4,706.59 4,701.38 4,703.64 1,250.1K
09:31 4,701.93 4,711.08 4,701.93 4,709.71 151.5K
09:32 4,704.54 4,706.94 4,703.24 4,706.94 40.8K
09:33 4,706.37 4,706.75 4,704.20 4,704.20 39.9K
09:34 4,704.95 4,705.01 4,704.86 4,704.92 40.0K
09:35 4,703.86 4,704.73 4,703.86 4,704.73 52.0K
09:36 4,705.48 4,705.48 4,702.23 4,702.23 55.5K
09:37 4,703.33 4,704.07 4,703.33 4,704.07 32.4K
09:38 4,704.20 4,704.65 4,702.77 4,702.77 38.4K
09:39 4,702.84 4,702.84 4,701.18 4,701.53 90.1K
09:40 4,702.12 4,703.10 4,702.01 4,702.87 84.3K
09:41 4,703.40 4,703.40 4,702.48 4,702.82 83.6K
09:42 4,702.98 4,703.76 4,702.98 4,703.76 43.9K
09:43 4,703.57 4,703.57 4,703.00 4,703.23 26.2K
09:44 4,703.01 4,703.01 4,701.46 4,702.58 55.0K
09:45 4,702.33 4,704.46 4,702.33 4,704.46 143.8K
09:46 4,705.22 4,706.30 4,705.22 4,706.30 60.8K
09:47 4,706.28 4,706.28 4,703.80 4,703.80 55.0K
09:48 4,703.54 4,705.71 4,703.54 4,705.71 36.0K
09:49 4,705.68 4,705.84 4,705.17 4,705.69 94.1K
09:50 4,705.43 4,706.77 4,705.04 4,706.77 102.6K
09:51 4,706.37 4,707.91 4,706.37 4,707.91 149.1K
09:52 4,708.00 4,708.00 4,707.15 4,707.15 97.6K
09:53 4,707.34 4,707.91 4,707.34 4,707.55 100.5K
09:54 4,707.85 4,708.72 4,706.95 4,707.43 180.6K
09:55 4,707.88 4,707.88 4,706.54 4,707.24 68.2K
09:56 4,706.20 4,707.18 4,705.98 4,705.98 47.6K
09:57 4,706.04 4,706.50 4,704.67 4,704.67 34.8K
09:58 4,704.74 4,706.09 4,704.74 4,705.69 38.1K
09:59 4,706.22 4,707.03 4,706.22 4,706.65 33.4K
10:00 4,705.71 4,706.64 4,705.71 4,706.12 65.3K
10:01 4,705.48 4,706.31 4,704.99 4,706.31 44.9K
10:02 4,706.11 4,706.47 4,706.02 4,706.47 27.3K
10:03 4,706.81 4,707.13 4,706.40 4,706.40 58.8K
10:04 4,706.40 4,706.40 4,705.57 4,706.07 31.5K
10:05 4,707.63 4,707.63 4,707.11 4,707.11 53.9K
10:06 4,707.10 4,707.10 4,706.42 4,706.42 66.1K
10:07 4,706.96 4,706.96 4,706.07 4,706.07 35.0K
10:08 4,706.47 4,707.03 4,706.21 4,706.98 40.5K
10:09 4,706.56 4,708.59 4,706.56 4,708.24 71.4K
10:10 4,708.49 4,708.70 4,708.13 4,708.70 63.0K
10:11 4,709.87 4,709.87 4,708.74 4,708.74 123.5K
10:12 4,709.42 4,709.80 4,708.99 4,708.99 35.9K
10:13 4,709.56 4,709.63 4,708.90 4,708.90 68.5K
10:14 4,708.91 4,708.91 4,708.15 4,708.34 44.9K
10:15 4,707.49 4,707.49 4,706.96 4,707.31 46.7K
10:16 4,707.21 4,707.98 4,707.21 4,707.40 72.6K
10:17 4,707.09 4,707.27 4,706.98 4,707.07 47.3K
10:18 4,707.26 4,707.78 4,706.87 4,706.87 48.3K
10:19 4,706.61 4,706.61 4,705.87 4,705.87 19.0K
10:20 4,705.41 4,705.55 4,705.10 4,705.55 31.5K
10:21 4,706.27 4,706.27 4,705.64 4,705.94 49.9K
10:22 4,705.71 4,706.34 4,705.71 4,706.30 28.3K
10:23 4,706.15 4,706.15 4,705.07 4,705.07 29.3K
10:24 4,705.20 4,705.30 4,705.06 4,705.06 27.5K
10:25 4,704.88 4,705.58 4,704.88 4,705.58 24.9K
10:26 4,706.21 4,706.34 4,705.86 4,706.18 39.1K
10:27 4,706.24 4,706.56 4,705.82 4,706.56 79.5K
10:28 4,706.72 4,707.28 4,706.72 4,707.04 29.9K
10:29 4,706.58 4,709.31 4,706.58 4,709.31 97.2K
10:30 4,709.21 4,709.53 4,708.77 4,709.53 45.1K
10:31 4,709.73 4,710.92 4,709.73 4,710.60 57.6K
10:32 4,710.91 4,712.53 4,710.91 4,712.53 62.2K
10:33 4,712.80 4,712.80 4,711.03 4,711.03 69.5K
10:34 4,711.37 4,711.37 4,710.56 4,711.02 34.9K
10:35 4,710.70 4,711.12 4,710.56 4,710.56 27.2K
10:36 4,710.26 4,711.96 4,710.20 4,711.96 39.3K
10:37 4,711.76 4,711.76 4,711.36 4,711.51 15.3K
10:38 4,710.66 4,712.55 4,710.66 4,712.55 55.8K
10:39 4,713.30 4,714.05 4,713.04 4,714.05 117.3K
10:40 4,714.19 4,714.19 4,713.27 4,713.27 29.9K
10:41 4,713.24 4,714.09 4,713.24 4,714.09 44.6K
10:42 4,714.28 4,714.28 4,713.68 4,713.79 35.3K
10:43 4,713.81 4,713.99 4,713.37 4,713.99 30.7K
10:44 4,714.10 4,714.50 4,714.04 4,714.04 27.8K
10:45 4,714.02 4,714.68 4,714.02 4,714.43 29.8K
10:46 4,715.09 4,715.09 4,713.52 4,713.52 40.7K
10:47 4,712.56 4,713.89 4,712.56 4,713.03 34.8K
10:48 4,712.62 4,713.62 4,712.62 4,713.62 29.4K
10:49 4,713.02 4,713.05 4,712.30 4,713.05 51.1K
10:50 4,713.17 4,713.20 4,712.73 4,713.16 105.2K
10:51 4,714.14 4,714.37 4,713.63 4,714.37 46.1K
10:52 4,713.25 4,713.40 4,713.20 4,713.20 31.1K
10:53 4,712.92 4,713.36 4,712.83 4,713.36 22.5K
10:54 4,713.57 4,713.57 4,713.31 4,713.37 30.3K
10:55 4,713.28 4,713.60 4,713.28 4,713.60 32.4K
10:56 4,713.62 4,713.74 4,713.35 4,713.39 176.1K
10:57 4,713.66 4,713.66 4,712.80 4,712.80 34.6K
10:58 4,712.84 4,713.18 4,712.84 4,713.18 18.8K
10:59 4,712.78 4,712.78 4,711.76 4,711.76 31.1K
11:00 4,711.83 4,712.83 4,711.83 4,712.26 48.3K
11:01 4,712.08 4,712.08 4,711.06 4,711.59 56.5K
11:02 4,711.09 4,711.64 4,710.97 4,711.64 46.5K
11:03 4,710.88 4,712.00 4,710.88 4,712.00 46.4K
11:04 4,712.93 4,712.93 4,711.70 4,711.70 24.3K
11:05 4,711.86 4,711.86 4,710.53 4,710.53 25.4K
11:06 4,710.55 4,711.34 4,710.55 4,711.34 24.3K
11:07 4,711.29 4,711.95 4,711.29 4,711.95 37.6K
11:08 4,711.88 4,711.95 4,711.60 4,711.91 38.2K
11:09 4,712.26 4,712.99 4,712.26 4,712.99 15.8K
11:10 4,712.19 4,712.19 4,711.34 4,711.34 46.6K
11:11 4,711.39 4,711.39 4,710.67 4,710.82 17.3K
11:12 4,710.83 4,711.43 4,710.81 4,711.43 34.1K
11:13 4,711.12 4,711.12 4,710.39 4,710.78 21.3K
11:14 4,711.03 4,711.33 4,711.03 4,711.24 20.8K
11:15 4,711.76 4,711.97 4,711.48 4,711.97 25.6K
11:16 4,711.93 4,711.93 4,711.46 4,711.46 34.1K
11:17 4,710.95 4,712.10 4,710.95 4,712.10 27.8K
11:18 4,711.47 4,711.77 4,711.47 4,711.54 21.6K
11:19 4,711.13 4,711.13 4,710.43 4,710.43 26.0K
11:20 4,709.99 4,709.99 4,709.38 4,709.38 27.5K
11:21 4,709.26 4,709.30 4,708.91 4,709.30 63.6K
11:22 4,709.26 4,709.26 4,709.00 4,709.00 18.5K
11:23 4,709.66 4,710.03 4,709.40 4,709.83 20.4K
11:24 4,709.35 4,710.27 4,709.35 4,710.27 18.0K
11:25 4,710.38 4,710.56 4,710.26 4,710.26 16.3K
11:26 4,710.36 4,710.40 4,710.34 4,710.40 34.4K
11:27 4,710.10 4,710.10 4,709.52 4,709.52 38.7K
11:28 4,709.30 4,709.61 4,709.30 4,709.61 22.4K
11:29 4,709.09 4,709.46 4,708.93 4,708.93 22.7K
11:30 4,708.91 4,709.02 4,708.54 4,708.54 43.2K
11:31 4,708.35 4,709.06 4,708.35 4,709.06 31.4K
11:32 4,708.73 4,708.74 4,708.60 4,708.74 101.9K
11:33 4,709.42 4,710.56 4,709.42 4,709.66 66.0K
11:34 4,709.88 4,709.97 4,709.64 4,709.97 22.9K
11:35 4,710.36 4,710.41 4,709.87 4,709.87 51.3K
11:36 4,709.52 4,709.52 4,708.18 4,708.18 52.3K
11:37 4,708.45 4,708.45 4,708.23 4,708.28 31.5K
11:38 4,707.20 4,708.68 4,707.20 4,708.68 70.0K
11:39 4,709.09 4,709.62 4,709.09 4,709.53 28.4K
11:40 4,709.59 4,711.64 4,709.59 4,711.49 185.9K
11:41 4,712.10 4,712.15 4,711.40 4,712.02 57.0K
11:42 4,712.94 4,713.61 4,712.94 4,713.55 52.5K
11:43 4,714.90 4,714.96 4,714.44 4,714.81 79.9K
11:44 4,714.81 4,716.29 4,714.81 4,716.29 30.4K
11:45 4,716.16 4,716.35 4,715.61 4,716.35 30.1K
11:46 4,716.21 4,717.86 4,716.21 4,717.86 46.3K
11:47 4,717.81 4,719.88 4,717.81 4,719.88 93.5K
11:48 4,720.20 4,721.60 4,720.10 4,720.10 74.1K
11:49 4,719.72 4,719.82 4,718.80 4,718.80 51.8K
11:50 4,719.13 4,721.02 4,719.13 4,721.02 54.3K
11:51 4,719.93 4,722.06 4,719.93 4,722.06 53.2K
11:52 4,721.92 4,721.92 4,721.20 4,721.20 36.5K
11:53 4,721.71 4,721.71 4,721.03 4,721.45 58.2K
11:54 4,721.25 4,721.31 4,720.93 4,720.93 30.9K
11:55 4,720.77 4,721.18 4,720.77 4,720.95 30.9K
11:56 4,721.35 4,721.47 4,720.41 4,721.47 38.2K
11:57 4,719.70 4,721.18 4,719.70 4,721.18 70.8K
11:58 4,721.44 4,721.44 4,720.41 4,720.41 26.3K
11:59 4,720.98 4,721.12 4,720.73 4,720.75 22.4K
12:00 4,720.64 4,720.64 4,719.30 4,719.30 32.9K
12:01 4,720.42 4,720.99 4,720.21 4,720.99 123.7K
12:02 4,720.55 4,720.95 4,720.55 4,720.95 53.1K
12:03 4,721.04 4,721.27 4,720.86 4,721.27 29.2K
12:04 4,721.15 4,722.36 4,720.68 4,722.36 30.4K
12:05 4,722.69 4,723.42 4,722.69 4,722.77 24.3K
12:06 4,722.64 4,723.52 4,722.64 4,723.52 42.5K
12:07 4,723.47 4,723.88 4,722.40 4,722.91 52.4K
12:08 4,722.71 4,722.71 4,722.00 4,722.08 28.0K
12:09 4,722.25 4,722.88 4,722.25 4,722.88 97.1K
12:10 4,723.30 4,724.25 4,723.30 4,724.25 40.2K
12:11 4,723.53 4,724.16 4,723.25 4,723.25 45.4K
12:12 4,722.97 4,723.13 4,722.97 4,723.12 29.7K
12:13 4,723.02 4,724.39 4,723.02 4,724.39 28.4K
12:14 4,724.53 4,725.33 4,724.53 4,725.15 37.9K
12:15 4,725.55 4,725.84 4,725.44 4,725.44 37.2K
12:16 4,724.93 4,725.52 4,724.93 4,725.35 29.3K
12:17 4,725.32 4,725.66 4,724.73 4,724.73 23.0K
12:18 4,725.66 4,725.66 4,725.04 4,725.43 23.9K
12:19 4,725.43 4,726.03 4,723.92 4,723.92 56.3K
12:20 4,723.76 4,724.51 4,723.76 4,724.51 64.2K
12:21 4,724.39 4,724.39 4,723.40 4,723.40 24.4K
12:22 4,724.12 4,724.35 4,724.04 4,724.35 43.3K
12:23 4,724.07 4,724.74 4,724.07 4,724.73 18.4K
12:24 4,724.68 4,725.14 4,724.64 4,725.14 45.1K
12:25 4,725.22 4,725.32 4,724.71 4,725.32 34.2K
12:26 4,724.71 4,725.51 4,724.71 4,725.51 37.7K
12:27 4,725.60 4,725.60 4,724.61 4,724.61 51.6K
12:28 4,726.07 4,726.07 4,724.96 4,725.82 45.9K
12:29 4,725.67 4,725.67 4,725.46 4,725.54 15.6K
12:30 4,726.11 4,726.11 4,724.99 4,724.99 17.1K
12:31 4,725.14 4,725.53 4,724.83 4,724.83 28.4K
12:32 4,725.14 4,726.25 4,725.14 4,726.25 21.5K
12:33 4,725.72 4,725.89 4,725.72 4,725.77 43.4K
12:34 4,725.71 4,725.89 4,725.26 4,725.26 23.3K
12:35 4,724.94 4,725.59 4,724.94 4,725.49 21.4K
12:36 4,725.19 4,725.53 4,724.97 4,724.97 17.9K
12:37 4,725.43 4,725.52 4,725.32 4,725.43 43.6K
12:38 4,725.59 4,725.59 4,724.91 4,724.91 57.9K
12:39 4,724.71 4,725.56 4,724.71 4,725.56 27.2K
12:40 4,725.35 4,725.35 4,724.91 4,724.99 13.9K
12:41 4,725.42 4,726.05 4,725.42 4,725.84 28.0K
12:42 4,725.70 4,726.21 4,725.63 4,725.63 28.2K
12:43 4,724.66 4,724.86 4,724.41 4,724.41 41.8K
12:44 4,724.76 4,724.76 4,723.56 4,724.43 32.7K
12:45 4,724.61 4,724.61 4,724.05 4,724.05 15.7K
12:46 4,724.86 4,725.42 4,723.94 4,723.94 21.8K
12:47 4,723.34 4,723.88 4,723.34 4,723.88 18.3K
12:48 4,723.59 4,724.03 4,723.59 4,723.64 26.0K
12:49 4,723.83 4,723.84 4,723.52 4,723.84 19.1K
12:50 4,723.82 4,723.82 4,722.79 4,722.89 26.3K
12:51 4,723.56 4,723.92 4,723.56 4,723.58 21.0K
12:52 4,723.57 4,723.66 4,723.49 4,723.59 21.2K
12:53 4,723.65 4,723.95 4,723.61 4,723.95 23.7K
12:54 4,724.09 4,725.02 4,724.09 4,725.02 31.1K
12:55 4,725.02 4,725.02 4,723.99 4,723.99 10.5K
12:56 4,723.78 4,724.59 4,723.74 4,724.59 27.3K
12:57 4,724.81 4,724.81 4,724.38 4,724.41 11.0K
12:58 4,724.41 4,724.41 4,722.59 4,722.59 26.3K
12:59 4,722.13 4,722.51 4,722.13 4,722.42 17.5K
13:00 4,722.13 4,722.48 4,722.10 4,722.13 44.2K
13:01 4,722.20 4,722.20 4,721.92 4,721.92 24.2K
13:02 4,721.76 4,721.94 4,721.72 4,721.72 18.7K
13:03 4,721.12 4,721.12 4,720.63 4,720.63 22.6K
13:04 4,720.89 4,721.01 4,720.49 4,720.87 17.7K
13:05 4,720.93 4,721.99 4,720.88 4,721.99 34.3K
13:06 4,722.32 4,722.40 4,722.12 4,722.21 17.6K
13:07 4,722.36 4,722.42 4,721.54 4,721.54 30.9K
13:08 4,720.80 4,720.95 4,720.05 4,720.05 26.6K
13:09 4,720.40 4,720.60 4,720.23 4,720.60 20.7K
13:10 4,719.74 4,719.74 4,719.54 4,719.54 24.2K
13:11 4,719.24 4,720.27 4,719.24 4,720.27 19.7K
13:12 4,720.56 4,721.34 4,720.56 4,720.58 49.3K
13:13 4,720.57 4,720.98 4,720.06 4,720.06 32.0K
13:14 4,719.97 4,720.88 4,719.97 4,720.88 16.0K
13:15 4,720.89 4,720.89 4,720.64 4,720.64 19.3K
13:16 4,720.60 4,720.60 4,719.27 4,719.27 24.4K
13:17 4,719.06 4,719.06 4,718.54 4,718.54 22.9K
13:18 4,718.20 4,718.94 4,718.20 4,718.60 29.9K
13:19 4,718.77 4,718.77 4,718.46 4,718.61 11.5K
13:20 4,718.39 4,719.43 4,718.39 4,719.02 42.8K
13:21 4,719.38 4,719.86 4,719.38 4,719.56 24.9K
13:22 4,719.84 4,719.84 4,719.03 4,719.39 36.6K
13:23 4,719.36 4,720.05 4,719.36 4,720.05 24.2K
13:24 4,720.06 4,720.06 4,719.51 4,719.51 28.1K
13:25 4,719.71 4,719.87 4,719.38 4,719.87 41.3K
13:26 4,719.80 4,720.36 4,719.69 4,720.36 11.9K
13:27 4,720.62 4,720.98 4,720.62 4,720.98 65.5K
13:28 4,721.28 4,721.74 4,721.23 4,721.23 61.8K
13:29 4,721.44 4,721.44 4,720.94 4,720.99 23.1K
13:30 4,720.64 4,721.01 4,720.52 4,720.52 28.2K
13:31 4,720.32 4,720.45 4,720.32 4,720.41 6.0K
13:32 4,720.65 4,721.21 4,720.39 4,720.88 31.6K
13:33 4,720.79 4,720.79 4,719.06 4,719.15 23.8K
13:34 4,719.19 4,720.43 4,718.98 4,720.43 26.7K
13:35 4,720.24 4,720.72 4,720.21 4,720.72 11.7K
13:36 4,721.29 4,722.48 4,721.29 4,722.48 18.1K
13:37 4,722.05 4,722.39 4,721.87 4,722.39 29.2K
13:38 4,722.43 4,722.72 4,722.43 4,722.56 15.8K
13:39 4,721.90 4,722.47 4,721.56 4,722.47 31.5K
13:40 4,722.65 4,722.88 4,722.28 4,722.80 23.9K
13:41 4,722.74 4,723.17 4,722.74 4,722.90 23.4K
13:42 4,722.76 4,722.79 4,722.43 4,722.56 19.7K
13:43 4,722.66 4,722.66 4,721.65 4,721.65 28.6K
13:44 4,721.31 4,721.31 4,721.09 4,721.15 21.9K
13:45 4,721.22 4,721.40 4,720.85 4,721.40 32.5K
13:46 4,721.60 4,722.08 4,721.59 4,722.07 15.4K
13:47 4,722.07 4,723.20 4,722.07 4,723.20 26.6K
13:48 4,723.94 4,723.94 4,723.61 4,723.61 29.5K
13:49 4,723.71 4,724.10 4,723.68 4,724.10 78.0K
13:50 4,723.83 4,723.84 4,723.73 4,723.73 17.6K
13:51 4,723.93 4,724.75 4,723.93 4,724.75 17.6K
13:52 4,724.89 4,724.89 4,724.17 4,724.17 20.1K
13:53 4,723.62 4,723.62 4,723.19 4,723.49 27.2K
13:54 4,723.38 4,723.46 4,723.08 4,723.08 32.3K
13:55 4,723.40 4,723.40 4,722.82 4,722.82 15.6K
13:56 4,722.85 4,723.21 4,722.85 4,723.21 16.8K
13:57 4,722.91 4,724.24 4,722.91 4,723.88 60.2K
13:58 4,724.00 4,724.39 4,723.67 4,723.68 19.6K
13:59 4,723.88 4,724.38 4,723.58 4,724.38 16.8K
14:00 4,724.02 4,724.14 4,723.59 4,723.74 38.9K
14:01 4,723.73 4,723.73 4,722.71 4,722.71 29.5K
14:02 4,723.01 4,723.36 4,722.85 4,722.85 21.9K
14:03 4,722.86 4,723.12 4,722.60 4,723.12 18.3K
14:04 4,723.25 4,723.88 4,723.25 4,723.88 37.7K
14:05 4,723.15 4,723.62 4,723.15 4,723.51 26.0K
14:06 4,723.32 4,724.44 4,723.27 4,724.44 25.5K
14:07 4,723.79 4,723.79 4,722.60 4,722.60 31.9K
14:08 4,723.22 4,723.22 4,722.85 4,722.85 132.4K
14:09 4,722.65 4,722.76 4,720.91 4,720.91 35.8K
14:10 4,721.20 4,721.35 4,720.19 4,721.35 47.4K
14:11 4,721.30 4,721.30 4,720.42 4,720.73 29.5K
14:12 4,719.90 4,720.45 4,719.90 4,720.42 32.8K
14:13 4,720.08 4,720.12 4,719.91 4,719.91 29.1K
14:14 4,720.09 4,720.17 4,719.51 4,720.17 21.8K
14:15 4,720.25 4,720.63 4,720.25 4,720.40 20.2K
14:16 4,719.84 4,719.84 4,719.21 4,719.31 36.7K
14:17 4,719.47 4,719.48 4,718.48 4,719.48 29.1K
14:18 4,719.67 4,720.36 4,719.60 4,720.36 23.5K
14:19 4,720.60 4,720.60 4,719.84 4,719.84 25.2K
14:20 4,720.11 4,720.82 4,720.11 4,720.79 36.8K
14:21 4,721.00 4,721.00 4,720.73 4,720.73 18.5K
14:22 4,720.46 4,721.30 4,720.08 4,721.30 32.8K
14:23 4,721.86 4,722.36 4,721.86 4,722.35 27.7K
14:24 4,722.29 4,722.39 4,722.05 4,722.39 62.8K
14:25 4,721.96 4,723.24 4,721.96 4,723.24 29.8K
14:26 4,723.42 4,723.42 4,723.21 4,723.33 37.9K
14:27 4,723.36 4,724.16 4,723.36 4,724.16 34.9K
14:28 4,723.93 4,723.93 4,723.25 4,723.46 52.7K
14:29 4,723.47 4,723.47 4,722.85 4,723.03 27.9K
14:30 4,722.92 4,723.00 4,722.90 4,723.00 38.0K
14:31 4,723.14 4,723.55 4,723.02 4,723.02 43.6K
14:32 4,723.35 4,723.89 4,723.21 4,723.89 20.3K
14:33 4,723.91 4,724.24 4,723.86 4,723.86 32.8K
14:34 4,724.01 4,725.20 4,724.01 4,725.20 33.5K
14:35 4,724.95 4,724.95 4,724.55 4,724.91 42.3K
14:36 4,724.83 4,724.83 4,724.57 4,724.76 32.0K
14:37 4,725.00 4,725.00 4,724.24 4,724.24 71.5K
14:38 4,724.31 4,724.31 4,724.06 4,724.06 16.3K
14:39 4,724.05 4,724.22 4,724.02 4,724.22 20.4K
14:40 4,724.03 4,724.03 4,723.73 4,723.85 25.0K
14:41 4,723.96 4,723.96 4,723.52 4,723.52 16.5K
14:42 4,724.70 4,725.75 4,724.70 4,725.75 50.5K
14:43 4,725.71 4,726.01 4,725.71 4,726.01 21.9K
14:44 4,726.02 4,726.74 4,726.02 4,726.74 38.7K
14:45 4,728.13 4,728.59 4,728.13 4,728.35 67.3K
14:46 4,728.45 4,728.45 4,727.40 4,727.40 69.0K
14:47 4,727.69 4,727.85 4,727.59 4,727.59 40.3K
14:48 4,727.58 4,728.17 4,727.58 4,728.17 26.6K
14:49 4,728.38 4,728.43 4,728.25 4,728.43 18.2K
14:50 4,728.40 4,728.40 4,728.35 4,728.35 26.4K
14:51 4,728.39 4,729.38 4,728.39 4,729.38 48.4K
14:52 4,729.78 4,729.78 4,728.98 4,728.98 47.3K
14:53 4,728.62 4,728.62 4,728.32 4,728.32 20.7K
14:54 4,728.17 4,728.17 4,728.00 4,728.00 19.6K
14:55 4,728.60 4,728.78 4,727.94 4,727.94 27.5K
14:56 4,727.93 4,729.22 4,727.93 4,728.99 24.8K
14:57 4,729.27 4,729.27 4,728.61 4,728.73 19.2K
14:58 4,728.53 4,728.57 4,728.36 4,728.36 26.9K
14:59 4,728.07 4,728.56 4,728.04 4,728.04 36.8K
15:00 4,728.03 4,728.03 4,727.34 4,727.34 41.5K
15:01 4,727.26 4,727.72 4,727.26 4,727.27 46.4K
15:02 4,726.83 4,726.83 4,726.64 4,726.82 38.4K
15:03 4,726.75 4,726.75 4,726.24 4,726.24 29.4K
15:04 4,726.64 4,726.84 4,726.25 4,726.74 42.7K
15:05 4,726.53 4,727.06 4,726.48 4,726.75 29.4K
15:06 4,727.06 4,727.59 4,727.00 4,727.00 30.7K
15:07 4,727.08 4,728.04 4,727.08 4,728.04 46.0K
15:08 4,727.90 4,727.90 4,727.39 4,727.76 27.5K
15:09 4,728.20 4,728.20 4,727.41 4,727.85 37.5K
15:10 4,728.57 4,728.57 4,727.51 4,727.51 44.7K
15:11 4,727.09 4,728.45 4,727.01 4,728.45 52.2K
15:12 4,728.86 4,729.41 4,728.86 4,729.38 22.8K
15:13 4,729.42 4,729.42 4,728.66 4,728.66 40.8K
15:14 4,728.38 4,729.20 4,728.38 4,729.20 76.8K
15:15 4,729.35 4,730.16 4,729.35 4,729.36 48.9K
15:16 4,729.89 4,729.89 4,729.04 4,729.04 23.5K
15:17 4,728.99 4,730.72 4,728.99 4,730.72 29.4K
15:18 4,730.60 4,730.60 4,729.68 4,730.00 36.0K
15:19 4,730.46 4,730.87 4,729.71 4,729.71 60.5K
15:20 4,729.52 4,729.94 4,729.27 4,729.27 45.6K
15:21 4,729.40 4,730.09 4,729.23 4,729.85 29.2K
15:22 4,729.45 4,729.45 4,728.81 4,728.81 35.4K
15:23 4,729.21 4,729.32 4,728.85 4,728.93 31.6K
15:24 4,729.23 4,729.35 4,728.79 4,728.79 42.3K
15:25 4,728.60 4,728.84 4,728.15 4,728.40 47.0K
15:26 4,728.59 4,728.71 4,728.24 4,728.50 46.2K
15:27 4,728.87 4,729.01 4,728.87 4,729.01 47.0K
15:28 4,729.14 4,729.75 4,729.14 4,729.75 87.3K
15:29 4,730.71 4,731.18 4,730.57 4,731.18 42.8K
15:30 4,731.20 4,731.20 4,730.46 4,730.51 52.1K
15:31 4,730.60 4,731.38 4,730.58 4,731.38 46.9K
15:32 4,730.98 4,731.28 4,729.84 4,729.84 50.3K
15:33 4,729.93 4,729.93 4,729.04 4,729.04 42.7K
15:34 4,728.54 4,728.54 4,726.46 4,726.46 49.7K
15:35 4,726.57 4,726.57 4,725.65 4,725.97 68.7K
15:36 4,726.25 4,727.81 4,726.25 4,727.81 76.1K
15:37 4,728.35 4,728.45 4,727.87 4,727.87 35.3K
15:38 4,727.43 4,727.50 4,727.09 4,727.09 44.6K
15:39 4,726.95 4,728.36 4,726.95 4,728.36 46.8K
15:40 4,728.36 4,728.36 4,727.76 4,727.76 46.8K
15:41 4,728.00 4,728.46 4,727.20 4,727.20 41.5K
15:42 4,726.64 4,727.10 4,726.59 4,727.10 38.3K
15:43 4,727.90 4,728.18 4,727.53 4,727.53 78.9K
15:44 4,727.95 4,729.40 4,727.95 4,729.40 57.2K
15:45 4,728.99 4,728.99 4,728.50 4,728.54 73.7K
15:46 4,727.93 4,728.69 4,727.93 4,728.69 53.0K
15:47 4,728.53 4,729.23 4,728.44 4,729.23 189.4K
15:48 4,729.19 4,729.33 4,728.96 4,729.28 99.8K
15:49 4,728.92 4,729.52 4,728.92 4,729.36 132.6K
15:50 4,729.32 4,729.32 4,726.48 4,726.82 322.0K
15:51 4,726.52 4,726.52 4,725.64 4,725.67 163.4K
15:52 4,725.63 4,725.63 4,725.19 4,725.22 135.6K
15:53 4,726.25 4,726.66 4,726.25 4,726.66 182.1K
15:54 4,726.18 4,726.53 4,725.58 4,725.58 177.5K
15:55 4,724.23 4,727.08 4,724.23 4,727.08 235.4K
15:56 4,728.08 4,728.08 4,727.19 4,727.98 181.5K
15:57 4,727.29 4,727.92 4,727.21 4,727.21 185.7K
15:58 4,727.38 4,727.38 4,724.48 4,724.48 320.2K
15:59 4,724.35 4,725.81 4,724.35 4,725.81 305.3K
16:00 4,725.56 4,725.56 4,725.56 4,725.56 9,558.6K
16:01 4,725.56 4,725.56 4,725.56 4,725.56 64.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし