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 4,720.74 4,729.83 4,720.74 4,721.46 1,686.1K
09:31 4,718.37 4,721.86 4,718.37 4,721.86 21.5K
09:32 4,722.50 4,725.34 4,722.50 4,724.46 24.2K
09:33 4,724.05 4,725.07 4,722.01 4,725.07 51.7K
09:34 4,723.70 4,727.34 4,723.70 4,727.34 21.4K
09:35 4,727.66 4,728.51 4,727.66 4,728.51 24.9K
09:36 4,728.39 4,728.39 4,725.77 4,725.77 27.3K
09:37 4,725.09 4,726.91 4,725.02 4,726.91 13.2K
09:38 4,726.29 4,729.55 4,726.29 4,729.22 24.5K
09:39 4,727.27 4,728.36 4,725.81 4,725.81 10.4K
09:40 4,725.95 4,729.20 4,725.95 4,729.20 14.0K
09:41 4,730.57 4,730.57 4,726.79 4,726.79 47.0K
09:42 4,726.28 4,726.94 4,726.19 4,726.94 17.8K
09:43 4,728.50 4,729.78 4,728.50 4,729.78 50.4K
09:44 4,730.16 4,730.60 4,729.00 4,729.00 16.9K
09:45 4,729.97 4,732.09 4,729.97 4,732.09 30.3K
09:46 4,732.34 4,733.47 4,732.34 4,732.43 34.6K
09:47 4,733.01 4,733.01 4,732.60 4,732.60 34.6K
09:48 4,733.60 4,734.38 4,733.08 4,733.41 62.7K
09:49 4,732.87 4,734.86 4,732.87 4,734.13 31.2K
09:50 4,733.56 4,735.70 4,733.56 4,734.26 99.5K
09:51 4,734.13 4,736.34 4,734.13 4,735.14 151.1K
09:52 4,735.24 4,735.24 4,733.86 4,734.90 33.4K
09:53 4,735.51 4,735.51 4,733.24 4,734.23 78.4K
09:54 4,735.55 4,735.55 4,734.06 4,734.06 66.4K
09:55 4,734.53 4,736.14 4,734.45 4,736.14 42.8K
09:56 4,735.07 4,735.22 4,734.56 4,735.06 32.6K
09:57 4,735.86 4,736.61 4,735.86 4,736.61 47.7K
09:58 4,737.48 4,740.60 4,737.48 4,739.70 40.5K
09:59 4,739.91 4,740.30 4,739.24 4,739.24 40.2K
10:00 4,740.48 4,742.09 4,740.48 4,742.09 107.8K
10:01 4,741.57 4,742.07 4,738.78 4,738.78 81.3K
10:02 4,740.02 4,740.63 4,740.02 4,740.63 44.8K
10:03 4,739.94 4,740.52 4,739.94 4,740.51 22.9K
10:04 4,740.13 4,742.19 4,740.13 4,742.19 21.7K
10:05 4,741.37 4,742.41 4,741.37 4,742.41 44.5K
10:06 4,742.26 4,742.26 4,741.19 4,741.66 29.9K
10:07 4,741.59 4,741.59 4,740.08 4,740.08 16.1K
10:08 4,740.45 4,740.83 4,740.45 4,740.75 86.1K
10:09 4,741.32 4,741.32 4,740.33 4,740.33 63.1K
10:10 4,739.69 4,739.69 4,737.47 4,737.47 68.4K
10:11 4,737.87 4,737.87 4,736.61 4,736.61 50.0K
10:12 4,735.46 4,735.46 4,733.72 4,733.72 33.2K
10:13 4,732.94 4,733.13 4,732.64 4,732.64 28.6K
10:14 4,733.23 4,733.23 4,732.47 4,732.47 21.8K
10:15 4,732.94 4,735.06 4,732.94 4,734.84 27.3K
10:16 4,734.50 4,734.57 4,734.39 4,734.45 11.6K
10:17 4,733.22 4,733.98 4,733.22 4,733.76 18.5K
10:18 4,733.82 4,736.32 4,733.82 4,736.32 31.7K
10:19 4,735.22 4,736.90 4,735.22 4,736.02 26.1K
10:20 4,735.83 4,735.83 4,735.03 4,735.33 35.2K
10:21 4,734.90 4,734.90 4,734.40 4,734.49 19.3K
10:22 4,734.73 4,734.73 4,734.27 4,734.27 28.9K
10:23 4,735.11 4,735.11 4,733.46 4,733.46 24.0K
10:24 4,733.51 4,735.04 4,733.51 4,735.04 11.8K
10:25 4,735.35 4,735.54 4,734.93 4,735.54 19.2K
10:26 4,735.67 4,735.67 4,735.37 4,735.54 15.7K
10:27 4,735.44 4,735.94 4,735.44 4,735.94 10.8K
10:28 4,735.92 4,736.49 4,735.92 4,736.11 27.5K
10:29 4,736.33 4,737.15 4,736.33 4,737.15 20.7K
10:30 4,737.32 4,737.37 4,736.40 4,736.40 28.9K
10:31 4,737.42 4,737.81 4,736.86 4,736.86 22.0K
10:32 4,737.54 4,737.79 4,737.53 4,737.79 19.1K
10:33 4,736.97 4,736.97 4,736.16 4,736.16 16.5K
10:34 4,737.19 4,737.19 4,736.51 4,736.69 13.8K
10:35 4,736.62 4,736.62 4,736.04 4,736.61 17.1K
10:36 4,736.78 4,736.85 4,735.01 4,735.01 19.0K
10:37 4,735.41 4,736.35 4,735.41 4,736.18 15.4K
10:38 4,736.87 4,738.42 4,736.87 4,737.90 49.3K
10:39 4,737.95 4,738.58 4,737.95 4,738.58 15.9K
10:40 4,738.32 4,738.32 4,737.58 4,737.99 22.8K
10:41 4,738.48 4,738.48 4,737.70 4,737.70 29.9K
10:42 4,738.23 4,740.23 4,738.23 4,740.23 24.8K
10:43 4,739.97 4,739.97 4,738.52 4,738.52 14.9K
10:44 4,739.86 4,739.86 4,739.22 4,739.22 22.7K
10:45 4,739.13 4,739.13 4,738.17 4,738.17 33.3K
10:46 4,737.50 4,737.64 4,736.69 4,736.79 24.6K
10:47 4,736.91 4,736.98 4,735.84 4,735.84 20.3K
10:48 4,735.85 4,736.74 4,735.85 4,736.66 28.5K
10:49 4,735.95 4,735.95 4,734.39 4,734.39 9.1K
10:50 4,734.95 4,734.95 4,734.51 4,734.51 10.5K
10:51 4,734.54 4,735.10 4,734.54 4,735.10 12.4K
10:52 4,734.91 4,734.91 4,734.34 4,734.34 13.2K
10:53 4,734.12 4,735.04 4,733.71 4,735.04 17.6K
10:54 4,736.59 4,736.86 4,736.59 4,736.86 15.1K
10:55 4,736.80 4,737.14 4,736.31 4,736.54 9.8K
10:56 4,737.22 4,737.31 4,736.89 4,736.89 8.9K
10:57 4,736.83 4,736.87 4,736.69 4,736.73 4.0K
10:58 4,736.87 4,737.30 4,735.86 4,736.02 27.6K
10:59 4,736.61 4,737.59 4,736.61 4,737.59 21.9K
11:00 4,737.16 4,737.41 4,737.16 4,737.20 11.8K
11:01 4,738.10 4,739.02 4,738.10 4,739.02 33.1K
11:02 4,739.29 4,740.08 4,739.29 4,740.08 11.4K
11:03 4,739.28 4,740.10 4,739.28 4,740.10 18.3K
11:04 4,741.14 4,741.86 4,741.14 4,741.83 25.6K
11:05 4,741.24 4,741.74 4,741.03 4,741.74 18.0K
11:06 4,741.74 4,743.53 4,741.74 4,743.53 18.6K
11:07 4,743.62 4,744.50 4,743.62 4,744.12 14.9K
11:08 4,743.96 4,744.44 4,743.77 4,744.33 19.1K
11:09 4,744.64 4,745.23 4,744.64 4,745.09 14.8K
11:10 4,745.47 4,746.66 4,745.47 4,746.66 21.9K
11:11 4,746.16 4,746.26 4,745.29 4,745.29 20.7K
11:12 4,746.11 4,746.33 4,745.92 4,746.33 9.9K
11:13 4,746.56 4,746.92 4,746.56 4,746.63 25.7K
11:14 4,747.08 4,747.42 4,747.08 4,747.42 22.2K
11:15 4,747.28 4,749.69 4,747.28 4,749.69 40.3K
11:16 4,748.87 4,748.87 4,745.96 4,745.96 18.9K
11:17 4,747.60 4,747.60 4,747.18 4,747.40 12.9K
11:18 4,747.53 4,748.11 4,747.33 4,748.11 19.9K
11:19 4,747.54 4,749.44 4,747.54 4,749.44 16.0K
11:20 4,749.09 4,749.09 4,748.46 4,748.53 10.3K
11:21 4,749.15 4,749.15 4,748.66 4,748.66 15.7K
11:22 4,749.86 4,749.87 4,747.26 4,747.26 53.8K
11:23 4,747.27 4,747.27 4,746.92 4,747.09 21.3K
11:24 4,747.49 4,747.97 4,746.27 4,746.59 15.8K
11:25 4,746.67 4,747.26 4,746.67 4,747.07 17.2K
11:26 4,747.35 4,747.57 4,747.04 4,747.50 18.0K
11:27 4,746.99 4,746.99 4,746.27 4,746.83 22.4K
11:28 4,746.89 4,747.28 4,746.89 4,747.18 18.9K
11:29 4,747.90 4,748.78 4,747.90 4,748.45 37.2K
11:30 4,748.41 4,748.48 4,747.01 4,747.01 14.8K
11:31 4,746.86 4,748.03 4,746.86 4,747.57 19.5K
11:32 4,747.61 4,748.08 4,747.61 4,748.08 15.3K
11:33 4,747.27 4,747.75 4,747.27 4,747.56 18.1K
11:34 4,748.25 4,748.25 4,747.88 4,747.88 24.1K
11:35 4,747.27 4,748.01 4,747.26 4,747.66 32.2K
11:36 4,748.00 4,748.04 4,747.37 4,747.37 15.4K
11:37 4,747.28 4,747.28 4,746.35 4,746.35 17.8K
11:38 4,745.57 4,746.00 4,745.57 4,745.94 14.7K
11:39 4,745.84 4,746.50 4,745.84 4,746.50 12.6K
11:40 4,746.46 4,746.46 4,745.25 4,745.45 42.0K
11:41 4,745.04 4,745.31 4,744.67 4,744.67 9.9K
11:42 4,744.22 4,744.30 4,743.95 4,744.30 11.8K
11:43 4,744.19 4,745.46 4,744.19 4,745.25 16.2K
11:44 4,745.71 4,745.71 4,744.74 4,744.74 10.3K
11:45 4,744.41 4,744.60 4,744.32 4,744.36 6.4K
11:46 4,744.29 4,744.29 4,743.09 4,743.17 11.8K
11:47 4,742.91 4,742.91 4,742.27 4,742.27 12.0K
11:48 4,742.56 4,743.06 4,742.56 4,743.01 17.3K
11:49 4,743.14 4,743.14 4,741.99 4,741.99 15.8K
11:50 4,742.13 4,742.13 4,741.92 4,742.01 5.7K
11:51 4,741.82 4,742.62 4,741.82 4,742.62 17.2K
11:52 4,743.23 4,743.33 4,742.47 4,742.47 21.0K
11:53 4,742.48 4,743.02 4,742.48 4,742.73 18.6K
11:54 4,742.33 4,742.42 4,741.81 4,741.81 14.8K
11:55 4,742.28 4,742.70 4,742.25 4,742.25 11.1K
11:56 4,741.91 4,742.25 4,741.91 4,742.17 9.9K
11:57 4,741.87 4,741.87 4,741.17 4,741.50 11.8K
11:58 4,741.39 4,741.53 4,740.97 4,741.31 15.2K
11:59 4,741.12 4,741.17 4,740.65 4,740.65 10.6K
12:00 4,740.83 4,740.83 4,740.55 4,740.77 20.2K
12:01 4,740.28 4,740.43 4,739.87 4,740.36 18.9K
12:02 4,741.32 4,741.32 4,739.96 4,739.96 17.1K
12:03 4,739.85 4,739.85 4,738.28 4,738.28 14.8K
12:04 4,738.00 4,738.49 4,738.00 4,738.49 17.1K
12:05 4,738.54 4,740.29 4,738.54 4,740.29 25.5K
12:06 4,740.48 4,740.71 4,740.48 4,740.53 14.0K
12:07 4,740.19 4,740.29 4,739.04 4,739.06 12.9K
12:08 4,738.80 4,739.16 4,738.80 4,738.89 11.5K
12:09 4,738.73 4,739.25 4,738.37 4,739.25 45.5K
12:10 4,738.87 4,739.34 4,738.87 4,739.34 16.8K
12:11 4,739.54 4,739.63 4,739.47 4,739.63 4.1K
12:12 4,739.58 4,739.82 4,739.50 4,739.82 6.8K
12:13 4,739.65 4,739.88 4,739.63 4,739.88 9.0K
12:14 4,739.99 4,740.08 4,739.72 4,739.72 16.7K
12:15 4,740.06 4,741.03 4,740.06 4,741.03 18.1K
12:16 4,740.48 4,740.48 4,739.18 4,739.27 15.7K
12:17 4,739.43 4,739.43 4,738.52 4,738.52 22.4K
12:18 4,737.91 4,737.91 4,737.03 4,737.03 9.4K
12:19 4,737.15 4,737.33 4,736.84 4,736.89 17.6K
12:20 4,736.51 4,736.72 4,736.09 4,736.72 36.5K
12:21 4,736.72 4,736.72 4,736.00 4,736.00 17.6K
12:22 4,736.15 4,737.34 4,736.15 4,737.09 13.7K
12:23 4,737.20 4,737.20 4,736.04 4,736.04 11.0K
12:24 4,735.75 4,736.48 4,735.32 4,736.48 15.6K
12:25 4,737.12 4,737.45 4,736.89 4,736.89 15.5K
12:26 4,737.16 4,737.47 4,736.89 4,737.47 11.5K
12:27 4,736.99 4,736.99 4,736.79 4,736.79 7.4K
12:28 4,736.71 4,738.04 4,736.71 4,737.90 13.2K
12:29 4,739.21 4,739.24 4,738.95 4,739.14 11.3K
12:30 4,739.12 4,739.12 4,738.64 4,738.80 7.3K
12:31 4,738.60 4,738.60 4,737.29 4,737.29 14.8K
12:32 4,736.40 4,737.45 4,736.40 4,737.22 10.4K
12:33 4,737.03 4,737.23 4,736.80 4,736.80 7.0K
12:34 4,736.45 4,737.11 4,736.45 4,737.11 14.5K
12:35 4,737.34 4,737.69 4,737.34 4,737.69 11.5K
12:36 4,737.70 4,737.70 4,737.21 4,737.30 23.3K
12:37 4,737.72 4,737.72 4,736.93 4,736.93 10.8K
12:38 4,736.70 4,736.70 4,736.31 4,736.31 13.5K
12:39 4,736.29 4,736.46 4,736.10 4,736.46 7.7K
12:40 4,736.37 4,736.47 4,736.33 4,736.40 6.2K
12:41 4,736.86 4,737.27 4,736.86 4,736.94 8.5K
12:42 4,736.96 4,737.01 4,736.36 4,736.36 14.4K
12:43 4,735.28 4,735.99 4,735.28 4,735.99 18.7K
12:44 4,736.39 4,736.39 4,735.54 4,735.54 16.2K
12:45 4,735.54 4,735.86 4,734.81 4,735.86 11.4K
12:46 4,735.72 4,736.29 4,735.69 4,736.29 9.1K
12:47 4,736.01 4,736.25 4,736.01 4,736.09 14.4K
12:48 4,736.08 4,736.08 4,735.31 4,735.31 8.2K
12:49 4,734.95 4,734.95 4,733.97 4,733.98 19.3K
12:50 4,734.18 4,734.88 4,734.18 4,734.88 11.9K
12:51 4,734.94 4,736.68 4,734.94 4,736.68 8.3K
12:52 4,736.70 4,737.35 4,736.54 4,736.54 11.8K
12:53 4,736.60 4,736.86 4,736.60 4,736.70 8.2K
12:54 4,736.58 4,736.58 4,735.87 4,735.87 11.0K
12:55 4,735.67 4,735.67 4,734.89 4,734.89 7.0K
12:56 4,735.01 4,735.40 4,735.01 4,735.34 4.6K
12:57 4,735.29 4,735.46 4,735.27 4,735.27 7.6K
12:58 4,735.14 4,735.14 4,734.32 4,734.32 11.8K
12:59 4,734.38 4,734.38 4,733.95 4,733.95 5.9K
13:00 4,733.59 4,733.96 4,733.58 4,733.58 15.9K
13:01 4,733.38 4,733.49 4,732.34 4,732.34 20.5K
13:02 4,732.26 4,732.26 4,732.05 4,732.12 12.8K
13:03 4,732.34 4,732.34 4,731.82 4,731.82 13.9K
13:04 4,733.21 4,733.82 4,732.94 4,732.94 22.0K
13:05 4,733.13 4,733.21 4,732.64 4,732.64 8.4K
13:06 4,732.51 4,732.51 4,732.23 4,732.23 7.3K
13:07 4,732.56 4,732.91 4,732.56 4,732.91 14.4K
13:08 4,732.97 4,732.97 4,732.48 4,732.75 8.8K
13:09 4,732.48 4,732.48 4,731.51 4,731.75 14.6K
13:10 4,731.43 4,731.53 4,731.43 4,731.46 12.2K
13:11 4,731.06 4,731.06 4,730.46 4,730.64 17.3K
13:12 4,730.46 4,730.46 4,729.76 4,729.76 9.0K
13:13 4,730.17 4,730.34 4,729.83 4,730.34 17.8K
13:14 4,730.68 4,730.68 4,730.14 4,730.23 38.6K
13:15 4,729.74 4,729.74 4,728.24 4,728.74 16.6K
13:16 4,728.88 4,728.88 4,728.31 4,728.32 7.4K
13:17 4,728.79 4,728.98 4,728.79 4,728.90 9.3K
13:18 4,729.04 4,730.29 4,729.04 4,730.17 22.4K
13:19 4,730.25 4,730.25 4,730.08 4,730.19 5.4K
13:20 4,729.47 4,729.51 4,728.81 4,728.81 7.2K
13:21 4,728.86 4,729.04 4,728.64 4,729.04 13.8K
13:22 4,729.22 4,729.39 4,729.22 4,729.33 7.1K
13:23 4,729.64 4,729.64 4,729.21 4,729.26 4.3K
13:24 4,729.30 4,730.08 4,729.22 4,730.08 8.5K
13:25 4,730.00 4,730.46 4,729.98 4,730.39 6.0K
13:26 4,730.35 4,730.54 4,730.27 4,730.54 12.6K
13:27 4,730.09 4,730.13 4,729.88 4,730.13 7.9K
13:28 4,730.13 4,730.13 4,729.28 4,729.32 9.9K
13:29 4,729.54 4,729.54 4,728.75 4,728.75 17.6K
13:30 4,728.98 4,728.98 4,728.48 4,728.51 17.1K
13:31 4,728.02 4,728.16 4,727.93 4,727.93 18.0K
13:32 4,727.41 4,727.86 4,727.41 4,727.86 9.2K
13:33 4,728.13 4,729.34 4,728.13 4,729.34 9.6K
13:34 4,729.22 4,729.83 4,729.22 4,729.79 11.4K
13:35 4,729.85 4,729.92 4,729.84 4,729.88 6.0K
13:36 4,729.93 4,730.26 4,729.65 4,729.65 22.7K
13:37 4,729.14 4,729.14 4,727.59 4,727.92 28.3K
13:38 4,727.55 4,728.10 4,727.55 4,728.10 18.1K
13:39 4,728.16 4,728.16 4,728.04 4,728.04 28.0K
13:40 4,728.23 4,728.24 4,728.04 4,728.04 6.9K
13:41 4,728.25 4,728.37 4,727.76 4,727.76 10.0K
13:42 4,727.36 4,727.98 4,727.36 4,727.98 10.0K
13:43 4,727.36 4,727.36 4,726.65 4,726.77 14.1K
13:44 4,727.19 4,727.19 4,726.58 4,726.61 8.2K
13:45 4,726.61 4,727.03 4,726.55 4,727.03 6.9K
13:46 4,727.16 4,727.16 4,726.54 4,726.54 11.8K
13:47 4,726.26 4,727.17 4,726.26 4,727.10 10.3K
13:48 4,727.10 4,727.19 4,727.07 4,727.07 3.7K
13:49 4,726.77 4,726.77 4,725.36 4,725.36 12.0K
13:50 4,725.24 4,725.24 4,724.82 4,724.82 10.3K
13:51 4,724.73 4,727.52 4,724.73 4,727.52 53.7K
13:52 4,727.46 4,727.46 4,726.73 4,726.73 18.4K
13:53 4,725.77 4,726.40 4,725.77 4,726.40 14.0K
13:54 4,726.47 4,726.77 4,726.47 4,726.77 5.4K
13:55 4,726.69 4,726.78 4,726.53 4,726.78 11.3K
13:56 4,727.00 4,727.47 4,726.91 4,727.47 10.2K
13:57 4,727.50 4,728.62 4,727.50 4,728.62 14.4K
13:58 4,728.97 4,729.18 4,728.97 4,729.18 8.7K
13:59 4,729.35 4,729.77 4,729.17 4,729.77 15.8K
14:00 4,730.14 4,730.26 4,730.02 4,730.26 10.0K
14:01 4,730.03 4,730.03 4,729.47 4,729.47 17.0K
14:02 4,729.51 4,729.62 4,728.51 4,728.73 13.2K
14:03 4,728.26 4,728.33 4,728.16 4,728.33 9.5K
14:04 4,728.43 4,729.11 4,728.43 4,729.11 10.2K
14:05 4,729.27 4,729.27 4,729.06 4,729.07 7.9K
14:06 4,729.12 4,729.98 4,729.12 4,729.98 13.4K
14:07 4,729.97 4,730.17 4,729.97 4,730.10 6.7K
14:08 4,729.88 4,730.07 4,729.88 4,730.07 12.9K
14:09 4,730.51 4,730.87 4,730.51 4,730.87 15.7K
14:10 4,730.78 4,731.47 4,730.78 4,731.47 12.1K
14:11 4,731.48 4,731.62 4,731.08 4,731.62 12.6K
14:12 4,731.71 4,733.30 4,731.71 4,733.30 12.8K
14:13 4,733.34 4,733.49 4,733.33 4,733.33 12.3K
14:14 4,733.27 4,733.76 4,733.27 4,733.76 8.3K
14:15 4,732.94 4,733.49 4,732.94 4,733.21 19.7K
14:16 4,733.36 4,733.36 4,733.04 4,733.04 13.1K
14:17 4,732.93 4,733.60 4,732.93 4,733.60 8.0K
14:18 4,733.89 4,734.16 4,733.89 4,733.92 14.1K
14:19 4,733.55 4,733.68 4,733.48 4,733.61 11.6K
14:20 4,733.89 4,734.36 4,733.89 4,734.18 7.4K
14:21 4,734.01 4,734.41 4,734.01 4,734.41 10.6K
14:22 4,734.01 4,734.01 4,733.65 4,733.84 10.9K
14:23 4,734.06 4,734.20 4,733.66 4,733.66 29.0K
14:24 4,733.59 4,734.35 4,733.58 4,734.35 17.1K
14:25 4,734.89 4,735.67 4,734.89 4,734.96 18.8K
14:26 4,735.33 4,735.45 4,735.30 4,735.45 16.1K
14:27 4,735.69 4,735.95 4,735.69 4,735.72 5.9K
14:28 4,735.47 4,735.79 4,735.45 4,735.79 10.5K
14:29 4,736.13 4,736.17 4,736.06 4,736.16 13.8K
14:30 4,736.26 4,738.16 4,735.91 4,738.16 23.4K
14:31 4,738.56 4,739.87 4,738.56 4,739.87 11.0K
14:32 4,740.05 4,740.53 4,740.05 4,740.53 22.9K
14:33 4,739.28 4,739.28 4,738.85 4,738.90 44.8K
14:34 4,738.89 4,739.26 4,738.89 4,738.90 13.4K
14:35 4,738.30 4,738.34 4,737.88 4,737.88 17.0K
14:36 4,737.66 4,738.91 4,737.66 4,738.91 10.4K
14:37 4,738.68 4,738.68 4,737.48 4,737.48 8.3K
14:38 4,737.22 4,737.66 4,737.22 4,737.65 108.7K
14:39 4,737.93 4,737.93 4,737.30 4,737.30 21.7K
14:40 4,737.30 4,737.56 4,737.30 4,737.55 8.2K
14:41 4,737.77 4,737.79 4,737.58 4,737.79 11.7K
14:42 4,737.32 4,737.70 4,736.39 4,737.70 28.6K
14:43 4,737.70 4,737.70 4,737.30 4,737.61 11.9K
14:44 4,737.76 4,737.93 4,737.35 4,737.35 13.4K
14:45 4,737.35 4,738.29 4,737.35 4,738.29 6.4K
14:46 4,738.17 4,738.34 4,737.97 4,738.20 8.4K
14:47 4,738.02 4,738.10 4,737.59 4,737.59 36.2K
14:48 4,736.93 4,737.02 4,736.86 4,737.02 19.3K
14:49 4,736.76 4,736.76 4,735.99 4,735.99 19.0K
14:50 4,736.46 4,736.46 4,735.77 4,735.86 9.4K
14:51 4,735.79 4,735.79 4,735.14 4,735.48 16.9K
14:52 4,734.87 4,734.87 4,734.13 4,734.13 23.4K
14:53 4,734.49 4,734.49 4,734.24 4,734.24 8.1K
14:54 4,733.01 4,733.32 4,733.01 4,733.32 15.4K
14:55 4,733.03 4,735.45 4,733.03 4,735.45 15.9K
14:56 4,736.86 4,737.13 4,736.63 4,736.76 27.0K
14:57 4,736.86 4,736.86 4,736.42 4,736.42 14.9K
14:58 4,736.64 4,736.95 4,736.56 4,736.95 5.6K
14:59 4,736.45 4,736.47 4,736.25 4,736.47 23.6K
15:00 4,736.03 4,736.56 4,736.03 4,736.56 11.6K
15:01 4,736.28 4,736.40 4,736.22 4,736.25 10.5K
15:02 4,735.67 4,735.67 4,734.92 4,735.46 15.8K
15:03 4,735.27 4,735.29 4,734.99 4,735.29 8.2K
15:04 4,735.39 4,736.15 4,735.39 4,736.15 6.0K
15:05 4,735.92 4,735.92 4,735.05 4,735.22 20.2K
15:06 4,735.27 4,735.89 4,735.27 4,735.82 10.0K
15:07 4,735.84 4,735.84 4,735.52 4,735.62 8.6K
15:08 4,735.67 4,735.67 4,734.56 4,734.56 13.0K
15:09 4,734.60 4,735.04 4,734.56 4,735.04 11.8K
15:10 4,734.85 4,736.49 4,734.85 4,736.49 19.2K
15:11 4,736.49 4,736.49 4,736.10 4,736.10 14.0K
15:12 4,736.19 4,736.34 4,735.81 4,735.81 22.9K
15:13 4,735.74 4,735.74 4,734.94 4,734.94 12.1K
15:14 4,734.69 4,735.26 4,734.44 4,735.26 19.2K
15:15 4,735.45 4,735.53 4,735.09 4,735.09 8.1K
15:16 4,735.47 4,736.60 4,735.47 4,736.60 19.5K
15:17 4,736.76 4,736.93 4,736.76 4,736.86 14.7K
15:18 4,737.03 4,737.03 4,736.39 4,736.39 11.3K
15:19 4,736.61 4,736.73 4,736.53 4,736.53 13.6K
15:20 4,736.57 4,736.61 4,736.37 4,736.54 12.5K
15:21 4,736.69 4,737.11 4,736.57 4,737.11 15.2K
15:22 4,737.06 4,737.91 4,737.06 4,737.91 15.8K
15:23 4,737.96 4,738.11 4,737.83 4,738.11 10.6K
15:24 4,738.43 4,738.43 4,736.85 4,736.85 38.6K
15:25 4,737.40 4,737.40 4,736.96 4,737.34 22.2K
15:26 4,737.27 4,737.69 4,737.27 4,737.58 17.4K
15:27 4,737.05 4,737.05 4,736.67 4,736.67 22.5K
15:28 4,736.60 4,737.06 4,736.60 4,736.69 19.8K
15:29 4,736.69 4,737.19 4,736.69 4,737.19 14.1K
15:30 4,737.34 4,737.34 4,736.93 4,737.30 31.2K
15:31 4,737.23 4,737.42 4,736.67 4,737.11 31.4K
15:32 4,736.99 4,737.16 4,736.88 4,737.04 16.4K
15:33 4,737.19 4,737.25 4,736.75 4,736.78 40.8K
15:34 4,736.57 4,736.90 4,736.27 4,736.90 30.7K
15:35 4,736.91 4,736.91 4,736.49 4,736.87 29.6K
15:36 4,737.71 4,738.70 4,737.71 4,738.70 22.4K
15:37 4,738.75 4,738.75 4,737.60 4,737.60 24.4K
15:38 4,737.39 4,737.39 4,735.75 4,735.75 18.8K
15:39 4,736.39 4,736.52 4,736.35 4,736.52 11.7K
15:40 4,735.22 4,735.66 4,735.22 4,735.66 32.5K
15:41 4,735.95 4,736.89 4,735.78 4,736.89 35.4K
15:42 4,737.31 4,738.59 4,737.31 4,738.44 17.3K
15:43 4,738.56 4,739.25 4,738.56 4,739.25 21.5K
15:44 4,739.79 4,740.67 4,739.79 4,740.67 31.0K
15:45 4,740.08 4,740.08 4,739.12 4,739.43 41.0K
15:46 4,739.73 4,739.92 4,739.63 4,739.92 24.0K
15:47 4,739.21 4,739.21 4,738.73 4,738.73 26.9K
15:48 4,738.93 4,739.20 4,738.93 4,739.17 35.3K
15:49 4,739.54 4,740.14 4,739.54 4,740.14 36.2K
15:50 4,743.10 4,743.35 4,743.10 4,743.35 354.6K
15:51 4,742.53 4,742.75 4,742.26 4,742.34 82.1K
15:52 4,741.96 4,741.96 4,740.69 4,740.69 66.8K
15:53 4,740.84 4,741.40 4,740.84 4,741.23 72.3K
15:54 4,741.32 4,741.32 4,740.70 4,740.96 65.0K
15:55 4,740.39 4,740.66 4,740.15 4,740.66 108.1K
15:56 4,741.26 4,741.90 4,741.26 4,741.90 177.8K
15:57 4,741.36 4,742.03 4,741.28 4,741.28 127.6K
15:58 4,740.13 4,740.41 4,739.16 4,739.16 147.6K
15:59 4,739.73 4,740.36 4,739.73 4,740.36 329.6K
16:00 4,743.66 4,743.66 4,743.66 4,743.66 20,453.4K
16:01 4,743.66 4,743.66 4,743.66 4,743.66 2.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし