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 4,745.79 4,746.97 4,743.27 4,745.38 2,001.7K
09:31 4,745.48 4,745.48 4,740.57 4,740.57 26.7K
09:32 4,739.88 4,739.88 4,736.15 4,736.15 51.7K
09:33 4,736.59 4,744.58 4,736.59 4,744.58 27.7K
09:34 4,744.22 4,744.22 4,739.61 4,739.61 16.8K
09:35 4,738.08 4,739.39 4,736.97 4,739.39 34.2K
09:36 4,737.87 4,740.49 4,737.87 4,740.49 24.5K
09:37 4,739.49 4,741.38 4,739.49 4,739.54 21.7K
09:38 4,740.14 4,741.13 4,739.59 4,739.59 19.6K
09:39 4,739.85 4,739.85 4,735.41 4,735.41 28.7K
09:40 4,734.09 4,735.30 4,732.95 4,735.30 43.4K
09:41 4,736.86 4,736.86 4,736.27 4,736.39 15.8K
09:42 4,736.51 4,737.16 4,735.54 4,737.16 7.7K
09:43 4,737.43 4,738.05 4,736.41 4,738.05 18.3K
09:44 4,738.01 4,738.29 4,737.80 4,737.80 12.8K
09:45 4,738.37 4,738.37 4,737.35 4,737.35 15.9K
09:46 4,736.02 4,736.73 4,735.31 4,736.73 18.6K
09:47 4,736.47 4,736.56 4,736.08 4,736.16 10.2K
09:48 4,735.90 4,736.89 4,735.58 4,735.75 32.9K
09:49 4,735.04 4,735.09 4,733.75 4,733.75 18.0K
09:50 4,732.30 4,732.30 4,731.12 4,731.12 34.1K
09:51 4,731.62 4,731.62 4,729.14 4,729.14 16.6K
09:52 4,728.44 4,728.64 4,726.77 4,727.07 45.1K
09:53 4,726.10 4,730.76 4,726.10 4,730.76 43.2K
09:54 4,730.97 4,733.50 4,730.68 4,733.50 29.1K
09:55 4,733.60 4,734.63 4,733.45 4,734.63 29.9K
09:56 4,734.46 4,735.39 4,733.62 4,735.39 20.9K
09:57 4,735.64 4,735.64 4,733.48 4,733.48 10.1K
09:58 4,734.18 4,734.18 4,733.50 4,733.99 20.9K
09:59 4,733.27 4,734.60 4,733.20 4,734.49 14.4K
10:00 4,734.02 4,734.02 4,733.21 4,733.32 21.1K
10:01 4,733.90 4,733.90 4,732.13 4,732.54 21.6K
10:02 4,732.66 4,732.69 4,732.10 4,732.10 32.9K
10:03 4,732.29 4,734.22 4,732.29 4,734.22 22.8K
10:04 4,734.55 4,735.31 4,734.48 4,734.72 26.3K
10:05 4,734.44 4,734.44 4,733.35 4,733.35 39.3K
10:06 4,731.91 4,731.91 4,730.61 4,731.82 34.1K
10:07 4,731.97 4,731.97 4,731.37 4,731.37 51.7K
10:08 4,731.39 4,731.54 4,730.96 4,730.96 26.6K
10:09 4,731.70 4,732.66 4,731.70 4,732.63 52.4K
10:10 4,732.61 4,732.65 4,732.20 4,732.20 25.3K
10:11 4,732.17 4,734.02 4,732.17 4,732.58 24.6K
10:12 4,731.90 4,731.90 4,731.22 4,731.40 20.1K
10:13 4,731.27 4,731.58 4,731.10 4,731.34 20.8K
10:14 4,731.12 4,733.03 4,731.12 4,732.20 23.6K
10:15 4,731.73 4,732.12 4,731.53 4,731.53 27.8K
10:16 4,731.93 4,733.14 4,731.33 4,733.14 15.9K
10:17 4,733.85 4,735.18 4,733.85 4,735.07 21.8K
10:18 4,735.28 4,735.70 4,734.32 4,734.39 15.7K
10:19 4,733.63 4,733.65 4,733.29 4,733.29 35.1K
10:20 4,732.81 4,732.81 4,731.46 4,731.46 15.0K
10:21 4,731.46 4,732.39 4,730.92 4,732.39 15.2K
10:22 4,732.90 4,733.00 4,731.24 4,731.24 20.0K
10:23 4,731.60 4,731.60 4,730.44 4,730.44 20.5K
10:24 4,731.21 4,731.21 4,730.94 4,730.94 23.3K
10:25 4,730.89 4,731.37 4,730.69 4,731.37 7.9K
10:26 4,731.67 4,731.67 4,730.43 4,730.43 19.2K
10:27 4,729.95 4,730.02 4,729.52 4,729.52 11.6K
10:28 4,729.21 4,730.65 4,729.21 4,730.65 23.1K
10:29 4,730.69 4,732.31 4,730.69 4,732.31 15.6K
10:30 4,731.82 4,731.82 4,731.47 4,731.66 17.9K
10:31 4,731.57 4,731.57 4,729.98 4,729.98 16.0K
10:32 4,729.67 4,730.67 4,729.67 4,730.67 18.6K
10:33 4,730.46 4,730.46 4,729.95 4,729.95 11.0K
10:34 4,730.18 4,730.23 4,729.91 4,729.91 13.0K
10:35 4,730.26 4,731.04 4,729.83 4,731.04 16.3K
10:36 4,732.09 4,732.86 4,732.09 4,732.86 8.7K
10:37 4,733.11 4,734.30 4,733.11 4,733.99 9.3K
10:38 4,734.01 4,734.01 4,733.39 4,733.39 17.9K
10:39 4,733.04 4,733.05 4,732.68 4,732.68 7.4K
10:40 4,733.06 4,733.06 4,732.79 4,732.90 9.2K
10:41 4,732.50 4,733.32 4,732.29 4,732.29 16.9K
10:42 4,732.27 4,732.35 4,731.93 4,731.93 10.0K
10:43 4,731.36 4,732.06 4,731.36 4,731.85 14.4K
10:44 4,732.00 4,732.11 4,731.80 4,731.91 7.0K
10:45 4,731.79 4,731.79 4,730.36 4,730.36 14.8K
10:46 4,730.57 4,730.82 4,729.34 4,729.34 20.1K
10:47 4,729.71 4,729.91 4,727.32 4,727.32 20.7K
10:48 4,726.01 4,727.99 4,726.01 4,727.85 21.1K
10:49 4,727.10 4,727.20 4,725.85 4,725.85 16.7K
10:50 4,725.10 4,725.86 4,724.69 4,724.69 42.8K
10:51 4,724.02 4,724.02 4,723.35 4,723.55 20.6K
10:52 4,723.57 4,725.32 4,723.30 4,725.32 19.0K
10:53 4,725.19 4,725.81 4,725.19 4,725.76 11.5K
10:54 4,726.10 4,726.59 4,726.10 4,726.33 12.7K
10:55 4,726.33 4,726.53 4,725.86 4,726.33 11.7K
10:56 4,726.52 4,726.52 4,725.97 4,726.02 7.8K
10:57 4,726.47 4,726.70 4,726.10 4,726.22 13.1K
10:58 4,726.00 4,726.48 4,726.00 4,726.28 9.1K
10:59 4,726.54 4,726.54 4,725.98 4,726.43 20.1K
11:00 4,726.77 4,726.77 4,726.64 4,726.72 5.9K
11:01 4,726.95 4,727.48 4,726.95 4,727.48 5.7K
11:02 4,727.51 4,728.32 4,727.51 4,727.66 10.5K
11:03 4,727.70 4,727.99 4,727.70 4,727.99 2.8K
11:04 4,728.49 4,728.56 4,727.78 4,727.78 15.4K
11:05 4,728.48 4,729.49 4,728.48 4,729.49 7.5K
11:06 4,729.87 4,729.87 4,729.48 4,729.57 10.3K
11:07 4,729.48 4,729.74 4,729.48 4,729.63 10.4K
11:08 4,730.11 4,731.06 4,730.11 4,731.06 16.9K
11:09 4,730.69 4,731.95 4,730.69 4,731.95 16.1K
11:10 4,732.53 4,732.80 4,732.53 4,732.80 9.3K
11:11 4,732.48 4,732.48 4,732.11 4,732.18 11.5K
11:12 4,731.79 4,731.79 4,730.71 4,730.71 26.1K
11:13 4,730.30 4,730.77 4,729.99 4,730.77 20.3K
11:14 4,731.12 4,731.20 4,730.70 4,731.20 10.2K
11:15 4,731.32 4,731.33 4,731.02 4,731.14 7.8K
11:16 4,731.33 4,731.33 4,731.07 4,731.17 13.7K
11:17 4,731.23 4,731.61 4,731.23 4,731.61 8.4K
11:18 4,731.58 4,731.58 4,731.22 4,731.22 9.3K
11:19 4,731.17 4,731.69 4,730.50 4,730.50 24.0K
11:20 4,730.95 4,731.89 4,730.95 4,731.89 11.2K
11:21 4,731.14 4,731.99 4,731.05 4,731.99 17.9K
11:22 4,731.91 4,732.27 4,731.73 4,732.22 14.8K
11:23 4,732.10 4,732.36 4,731.81 4,732.36 14.1K
11:24 4,732.26 4,732.26 4,732.08 4,732.11 28.1K
11:25 4,731.25 4,731.25 4,730.25 4,730.51 22.7K
11:26 4,730.72 4,731.38 4,730.72 4,731.34 13.3K
11:27 4,731.37 4,731.71 4,731.14 4,731.71 7.5K
11:28 4,731.85 4,732.45 4,731.85 4,732.45 7.8K
11:29 4,732.42 4,733.45 4,732.42 4,732.79 24.9K
11:30 4,732.56 4,733.41 4,732.56 4,733.35 13.4K
11:31 4,733.61 4,734.75 4,733.61 4,734.75 19.8K
11:32 4,734.93 4,735.40 4,734.93 4,735.23 5.8K
11:33 4,735.38 4,736.15 4,735.16 4,736.15 24.6K
11:34 4,736.25 4,736.61 4,735.96 4,736.10 24.3K
11:35 4,735.56 4,736.86 4,735.56 4,736.44 21.9K
11:36 4,735.30 4,736.70 4,735.30 4,736.45 39.9K
11:37 4,736.61 4,737.38 4,736.61 4,737.38 27.3K
11:38 4,737.20 4,737.60 4,737.12 4,737.49 19.0K
11:39 4,737.53 4,737.81 4,737.18 4,737.81 17.3K
11:40 4,738.62 4,738.62 4,737.50 4,737.50 27.8K
11:41 4,737.57 4,737.57 4,737.19 4,737.38 13.1K
11:42 4,737.18 4,737.22 4,736.08 4,737.22 18.7K
11:43 4,737.10 4,737.61 4,737.08 4,737.61 16.5K
11:44 4,737.20 4,737.20 4,736.82 4,736.82 10.4K
11:45 4,736.54 4,736.54 4,735.84 4,735.99 10.1K
11:46 4,735.28 4,736.52 4,735.26 4,736.52 18.9K
11:47 4,736.41 4,736.41 4,735.85 4,735.85 6.4K
11:48 4,735.77 4,736.17 4,735.77 4,736.17 12.4K
11:49 4,736.16 4,737.05 4,735.90 4,737.05 9.5K
11:50 4,736.49 4,736.55 4,735.88 4,735.88 17.6K
11:51 4,735.73 4,735.73 4,735.31 4,735.31 13.9K
11:52 4,735.48 4,735.77 4,735.48 4,735.70 7.1K
11:53 4,735.72 4,735.78 4,735.72 4,735.78 4.2K
11:54 4,735.86 4,735.86 4,735.45 4,735.45 4.3K
11:55 4,735.04 4,735.97 4,735.04 4,735.88 11.3K
11:56 4,735.75 4,735.75 4,734.71 4,734.71 7.3K
11:57 4,735.18 4,735.18 4,734.98 4,734.98 8.9K
11:58 4,735.54 4,735.54 4,735.28 4,735.28 5.7K
11:59 4,734.40 4,734.40 4,734.02 4,734.02 11.3K
12:00 4,734.03 4,734.03 4,733.80 4,733.82 6.5K
12:01 4,733.48 4,733.48 4,732.83 4,732.90 13.7K
12:02 4,732.57 4,732.57 4,732.24 4,732.32 14.2K
12:03 4,732.18 4,732.18 4,731.47 4,731.64 14.9K
12:04 4,731.64 4,731.64 4,731.49 4,731.49 3.6K
12:05 4,731.47 4,731.90 4,731.47 4,731.71 6.9K
12:06 4,731.58 4,731.58 4,730.54 4,730.54 11.1K
12:07 4,730.01 4,730.01 4,729.54 4,729.54 26.8K
12:08 4,729.26 4,729.32 4,728.94 4,728.94 7.2K
12:09 4,728.55 4,728.55 4,727.99 4,727.99 17.7K
12:10 4,728.44 4,728.85 4,728.44 4,728.85 12.4K
12:11 4,729.13 4,729.13 4,727.98 4,727.98 16.6K
12:12 4,727.91 4,728.44 4,727.91 4,728.41 6.1K
12:13 4,728.06 4,728.38 4,728.06 4,728.07 8.8K
12:14 4,728.42 4,729.11 4,728.42 4,728.79 13.1K
12:15 4,729.05 4,729.05 4,728.56 4,728.56 8.6K
12:16 4,728.77 4,730.00 4,728.77 4,730.00 6.2K
12:17 4,729.93 4,730.19 4,729.06 4,729.09 12.6K
12:18 4,728.96 4,729.16 4,728.91 4,729.16 14.5K
12:19 4,729.73 4,730.12 4,729.73 4,730.12 9.3K
12:20 4,730.42 4,730.68 4,729.92 4,729.92 8.1K
12:21 4,729.63 4,730.62 4,729.63 4,730.62 18.0K
12:22 4,730.82 4,731.45 4,730.82 4,731.45 5.8K
12:23 4,731.75 4,731.75 4,731.29 4,731.29 4.5K
12:24 4,730.74 4,731.72 4,730.74 4,731.27 16.4K
12:25 4,730.94 4,730.94 4,730.44 4,730.44 4.0K
12:26 4,730.10 4,730.28 4,730.07 4,730.07 10.2K
12:27 4,729.60 4,729.60 4,729.33 4,729.33 3.6K
12:28 4,729.36 4,729.53 4,729.01 4,729.01 9.0K
12:29 4,729.28 4,729.34 4,729.15 4,729.24 12.2K
12:30 4,728.85 4,728.85 4,728.10 4,728.10 10.9K
12:31 4,727.92 4,729.43 4,727.92 4,729.43 9.5K
12:32 4,729.61 4,730.03 4,729.61 4,729.95 7.5K
12:33 4,729.63 4,729.63 4,728.54 4,728.54 7.4K
12:34 4,728.07 4,728.60 4,728.01 4,728.60 13.7K
12:35 4,728.46 4,728.71 4,728.22 4,728.71 7.2K
12:36 4,728.51 4,728.74 4,728.49 4,728.49 7.7K
12:37 4,728.60 4,728.71 4,728.48 4,728.71 6.5K
12:38 4,728.55 4,728.55 4,726.27 4,726.27 23.8K
12:39 4,726.42 4,726.86 4,726.42 4,726.86 9.7K
12:40 4,727.04 4,727.04 4,726.11 4,726.11 9.8K
12:41 4,725.79 4,726.09 4,725.67 4,725.67 18.3K
12:42 4,725.84 4,726.36 4,725.42 4,726.36 23.3K
12:43 4,726.48 4,726.73 4,726.48 4,726.64 14.4K
12:44 4,726.78 4,726.78 4,725.84 4,725.84 12.5K
12:45 4,726.42 4,726.61 4,726.42 4,726.55 2.6K
12:46 4,726.66 4,727.58 4,726.66 4,727.58 6.0K
12:47 4,727.50 4,727.69 4,727.50 4,727.69 4.0K
12:48 4,728.15 4,728.28 4,727.46 4,727.46 10.6K
12:49 4,726.78 4,727.02 4,726.78 4,726.83 11.9K
12:50 4,726.50 4,726.60 4,726.32 4,726.32 8.9K
12:51 4,725.62 4,725.62 4,725.12 4,725.33 11.4K
12:52 4,725.55 4,726.35 4,725.55 4,726.35 4.2K
12:53 4,726.74 4,727.09 4,726.74 4,727.01 3.8K
12:54 4,727.13 4,727.21 4,727.13 4,727.16 3.5K
12:55 4,727.34 4,727.34 4,726.59 4,726.59 13.5K
12:56 4,726.45 4,726.45 4,724.98 4,724.98 10.4K
12:57 4,724.79 4,725.01 4,724.79 4,724.95 6.0K
12:58 4,724.95 4,725.46 4,724.95 4,725.46 5.2K
12:59 4,725.58 4,726.22 4,725.58 4,725.64 10.7K
13:00 4,725.38 4,725.38 4,724.96 4,724.96 14.1K
13:01 4,725.33 4,725.33 4,724.43 4,724.43 8.3K
13:02 4,724.43 4,724.73 4,724.43 4,724.73 10.4K
13:03 4,724.53 4,724.91 4,724.53 4,724.89 7.3K
13:04 4,724.72 4,724.72 4,724.49 4,724.56 17.8K
13:05 4,724.57 4,724.73 4,724.14 4,724.14 10.8K
13:06 4,724.17 4,724.48 4,724.08 4,724.08 10.4K
13:07 4,724.29 4,724.58 4,724.29 4,724.47 9.1K
13:08 4,724.62 4,724.62 4,723.76 4,723.76 7.9K
13:09 4,723.93 4,724.14 4,723.78 4,724.14 11.0K
13:10 4,724.13 4,724.32 4,724.13 4,724.32 5.2K
13:11 4,724.55 4,725.95 4,724.55 4,725.95 14.0K
13:12 4,725.63 4,725.70 4,725.63 4,725.70 5.6K
13:13 4,725.70 4,725.75 4,725.53 4,725.63 5.4K
13:14 4,725.56 4,726.11 4,725.56 4,726.11 3.5K
13:15 4,726.48 4,726.48 4,726.11 4,726.11 12.3K
13:16 4,725.96 4,726.39 4,725.96 4,726.39 4.9K
13:17 4,726.79 4,726.97 4,726.76 4,726.76 7.0K
13:18 4,726.43 4,726.68 4,726.42 4,726.68 8.7K
13:19 4,726.63 4,726.96 4,726.63 4,726.96 3.4K
13:20 4,726.71 4,727.28 4,726.48 4,727.28 21.3K
13:21 4,727.96 4,728.97 4,727.96 4,728.97 21.4K
13:22 4,729.10 4,729.66 4,729.10 4,729.51 5.8K
13:23 4,730.53 4,731.79 4,730.53 4,731.79 28.4K
13:24 4,731.47 4,731.49 4,730.26 4,730.26 21.3K
13:25 4,730.14 4,730.71 4,730.14 4,730.71 6.8K
13:26 4,730.97 4,731.29 4,730.97 4,731.29 7.3K
13:27 4,731.04 4,731.26 4,730.84 4,730.84 10.5K
13:28 4,730.84 4,730.85 4,730.74 4,730.74 4.0K
13:29 4,731.21 4,731.58 4,731.02 4,731.02 10.3K
13:30 4,731.05 4,731.59 4,731.05 4,731.59 6.9K
13:31 4,731.75 4,731.75 4,731.59 4,731.64 9.1K
13:32 4,731.80 4,731.80 4,730.96 4,731.12 11.4K
13:33 4,731.13 4,731.14 4,730.98 4,731.14 27.4K
13:34 4,731.04 4,731.04 4,730.67 4,730.86 10.1K
13:35 4,731.14 4,732.07 4,731.14 4,732.07 25.7K
13:36 4,732.23 4,732.23 4,731.89 4,731.89 8.8K
13:37 4,732.00 4,732.05 4,731.93 4,732.05 7.2K
13:38 4,732.03 4,732.37 4,732.03 4,732.24 11.3K
13:39 4,732.25 4,732.25 4,731.85 4,731.85 19.2K
13:40 4,731.83 4,732.27 4,731.83 4,732.27 19.8K
13:41 4,732.18 4,732.18 4,731.77 4,731.77 6.2K
13:42 4,731.70 4,731.84 4,731.47 4,731.47 30.8K
13:43 4,731.29 4,731.44 4,731.22 4,731.22 4.4K
13:44 4,731.19 4,731.43 4,731.19 4,731.43 11.5K
13:45 4,731.34 4,731.34 4,730.69 4,730.69 6.2K
13:46 4,730.52 4,730.52 4,729.35 4,729.35 10.3K
13:47 4,729.53 4,729.53 4,729.41 4,729.41 2.6K
13:48 4,730.18 4,730.28 4,729.93 4,730.28 16.4K
13:49 4,729.76 4,729.76 4,729.13 4,729.13 6.8K
13:50 4,729.21 4,729.21 4,728.29 4,728.29 5.3K
13:51 4,728.32 4,728.32 4,727.56 4,727.72 14.2K
13:52 4,728.00 4,728.39 4,728.00 4,728.27 6.7K
13:53 4,728.22 4,728.33 4,728.22 4,728.33 5.1K
13:54 4,728.51 4,728.56 4,728.35 4,728.38 16.8K
13:55 4,728.45 4,728.45 4,728.12 4,728.24 9.1K
13:56 4,728.24 4,728.24 4,727.94 4,727.94 14.5K
13:57 4,727.89 4,727.89 4,727.55 4,727.55 2.2K
13:58 4,727.44 4,727.44 4,727.11 4,727.11 18.7K
13:59 4,727.11 4,727.35 4,726.74 4,726.74 11.1K
14:00 4,726.78 4,727.24 4,726.56 4,726.56 9.2K
14:01 4,726.56 4,726.56 4,726.15 4,726.15 7.8K
14:02 4,726.15 4,726.15 4,725.70 4,726.11 7.1K
14:03 4,726.48 4,726.48 4,726.12 4,726.12 6.1K
14:04 4,726.12 4,726.12 4,725.26 4,725.26 12.9K
14:05 4,724.17 4,724.75 4,724.03 4,724.75 25.3K
14:06 4,724.61 4,724.61 4,724.39 4,724.41 12.3K
14:07 4,724.09 4,724.14 4,723.81 4,724.14 15.1K
14:08 4,724.40 4,724.97 4,724.40 4,724.97 13.7K
14:09 4,725.17 4,725.24 4,724.90 4,724.90 5.0K
14:10 4,724.45 4,724.45 4,724.30 4,724.30 30.1K
14:11 4,724.20 4,724.20 4,723.55 4,723.80 18.6K
14:12 4,723.80 4,724.26 4,723.80 4,724.06 11.0K
14:13 4,724.15 4,724.15 4,723.47 4,723.61 8.6K
14:14 4,723.57 4,723.98 4,723.55 4,723.98 9.0K
14:15 4,724.32 4,724.45 4,724.32 4,724.45 10.9K
14:16 4,724.49 4,724.49 4,724.26 4,724.27 17.2K
14:17 4,724.27 4,724.27 4,723.91 4,723.91 10.8K
14:18 4,723.66 4,723.91 4,723.60 4,723.91 7.5K
14:19 4,723.94 4,724.33 4,723.94 4,724.21 6.4K
14:20 4,724.12 4,724.31 4,723.80 4,723.80 16.2K
14:21 4,723.64 4,724.13 4,723.64 4,724.13 7.3K
14:22 4,723.88 4,724.00 4,723.88 4,724.00 11.2K
14:23 4,723.37 4,723.96 4,723.14 4,723.96 12.6K
14:24 4,724.12 4,724.12 4,723.82 4,724.01 24.9K
14:25 4,723.98 4,723.98 4,723.82 4,723.96 4.9K
14:26 4,724.01 4,724.07 4,723.98 4,724.07 13.2K
14:27 4,723.85 4,724.85 4,723.85 4,724.85 28.1K
14:28 4,725.16 4,725.33 4,725.16 4,725.33 6.5K
14:29 4,725.17 4,725.30 4,724.96 4,725.30 12.4K
14:30 4,725.62 4,725.63 4,725.36 4,725.47 7.4K
14:31 4,725.65 4,726.76 4,725.65 4,726.76 7.9K
14:32 4,726.98 4,727.13 4,726.56 4,726.56 19.3K
14:33 4,726.19 4,726.73 4,726.19 4,726.73 9.2K
14:34 4,726.62 4,727.01 4,726.62 4,726.87 6.4K
14:35 4,726.68 4,727.13 4,726.68 4,727.13 13.4K
14:36 4,727.06 4,727.06 4,726.47 4,726.47 15.6K
14:37 4,727.09 4,727.33 4,727.09 4,727.33 26.8K
14:38 4,726.83 4,726.98 4,726.83 4,726.98 77.5K
14:39 4,727.10 4,727.85 4,727.10 4,727.85 21.2K
14:40 4,728.16 4,729.08 4,727.79 4,728.96 22.2K
14:41 4,729.09 4,729.09 4,728.66 4,728.66 32.7K
14:42 4,729.07 4,729.07 4,728.54 4,728.93 13.5K
14:43 4,728.66 4,728.66 4,728.49 4,728.49 21.9K
14:44 4,728.81 4,728.81 4,728.21 4,728.53 15.2K
14:45 4,728.53 4,728.70 4,727.90 4,727.90 13.4K
14:46 4,727.87 4,727.87 4,727.58 4,727.75 3.8K
14:47 4,728.65 4,729.96 4,728.65 4,729.96 136.8K
14:48 4,729.82 4,730.05 4,729.26 4,729.26 9.0K
14:49 4,729.21 4,729.21 4,728.50 4,728.67 7.1K
14:50 4,728.85 4,728.85 4,728.47 4,728.47 12.4K
14:51 4,728.58 4,728.81 4,728.12 4,728.81 19.3K
14:52 4,728.81 4,729.50 4,728.81 4,729.50 5.9K
14:53 4,729.68 4,729.73 4,729.54 4,729.54 7.1K
14:54 4,729.17 4,729.31 4,728.47 4,728.75 27.2K
14:55 4,728.88 4,728.88 4,728.44 4,728.44 18.1K
14:56 4,729.02 4,729.15 4,728.83 4,729.15 14.3K
14:57 4,729.09 4,729.15 4,728.58 4,729.15 8.0K
14:58 4,729.03 4,729.24 4,729.03 4,729.18 6.0K
14:59 4,728.92 4,728.92 4,728.08 4,728.08 13.7K
15:00 4,728.23 4,728.23 4,727.06 4,727.06 20.2K
15:01 4,727.06 4,727.06 4,726.82 4,726.98 11.1K
15:02 4,727.00 4,727.56 4,726.96 4,727.47 10.4K
15:03 4,727.40 4,727.56 4,727.30 4,727.46 19.5K
15:04 4,727.02 4,728.09 4,727.02 4,728.09 13.7K
15:05 4,728.15 4,728.88 4,728.15 4,728.88 12.4K
15:06 4,728.91 4,729.04 4,728.91 4,728.93 5.9K
15:07 4,728.64 4,728.79 4,728.46 4,728.79 12.7K
15:08 4,729.14 4,729.14 4,728.62 4,728.92 11.4K
15:09 4,728.23 4,728.54 4,728.23 4,728.49 18.5K
15:10 4,728.32 4,728.52 4,728.32 4,728.49 11.2K
15:11 4,729.04 4,729.27 4,728.83 4,728.83 18.4K
15:12 4,729.43 4,729.81 4,729.41 4,729.81 11.0K
15:13 4,729.95 4,730.75 4,729.95 4,730.75 21.2K
15:14 4,730.63 4,730.80 4,730.56 4,730.56 17.4K
15:15 4,730.60 4,730.89 4,730.50 4,730.89 8.4K
15:16 4,730.92 4,731.15 4,730.92 4,730.98 21.0K
15:17 4,731.09 4,731.09 4,730.77 4,730.77 13.3K
15:18 4,730.59 4,730.71 4,730.59 4,730.69 21.3K
15:19 4,730.56 4,730.56 4,730.37 4,730.41 20.0K
15:20 4,730.55 4,730.71 4,730.55 4,730.70 13.1K
15:21 4,730.83 4,730.83 4,729.84 4,729.84 27.2K
15:22 4,729.70 4,729.95 4,729.70 4,729.81 18.0K
15:23 4,729.80 4,729.89 4,729.70 4,729.72 8.7K
15:24 4,729.89 4,730.10 4,729.83 4,730.06 7.1K
15:25 4,730.01 4,730.01 4,729.51 4,729.61 29.3K
15:26 4,729.80 4,729.95 4,729.77 4,729.95 12.3K
15:27 4,729.95 4,730.10 4,729.95 4,730.00 25.0K
15:28 4,729.99 4,730.21 4,729.95 4,730.21 16.2K
15:29 4,730.12 4,730.63 4,730.12 4,730.16 16.6K
15:30 4,730.05 4,730.05 4,729.62 4,729.82 13.6K
15:31 4,729.92 4,730.46 4,729.92 4,730.30 14.3K
15:32 4,730.19 4,730.19 4,730.08 4,730.08 11.1K
15:33 4,730.26 4,730.26 4,730.03 4,730.03 8.6K
15:34 4,729.96 4,729.96 4,728.86 4,728.86 20.4K
15:35 4,728.26 4,728.26 4,727.93 4,727.93 48.2K
15:36 4,727.44 4,728.20 4,727.44 4,728.20 30.5K
15:37 4,728.36 4,729.00 4,728.36 4,729.00 14.0K
15:38 4,729.25 4,729.32 4,728.35 4,728.35 14.3K
15:39 4,728.61 4,728.78 4,728.10 4,728.44 26.0K
15:40 4,728.28 4,728.36 4,728.20 4,728.31 5.6K
15:41 4,728.25 4,728.45 4,728.16 4,728.28 24.8K
15:42 4,728.47 4,728.47 4,728.00 4,728.05 25.2K
15:43 4,727.83 4,727.83 4,727.73 4,727.83 21.5K
15:44 4,728.08 4,728.18 4,727.98 4,727.98 15.2K
15:45 4,727.97 4,728.30 4,727.96 4,727.96 18.3K
15:46 4,727.80 4,727.82 4,727.67 4,727.82 25.1K
15:47 4,728.25 4,728.58 4,728.21 4,728.58 25.2K
15:48 4,728.13 4,728.38 4,727.98 4,727.98 49.5K
15:49 4,727.84 4,728.21 4,727.84 4,728.21 57.8K
15:50 4,727.20 4,727.96 4,727.20 4,727.75 208.8K
15:51 4,727.45 4,727.45 4,726.03 4,726.23 76.7K
15:52 4,726.50 4,726.97 4,726.50 4,726.97 61.9K
15:53 4,726.90 4,727.25 4,726.84 4,727.12 91.4K
15:54 4,726.60 4,728.13 4,726.60 4,728.13 75.0K
15:55 4,727.35 4,728.31 4,727.35 4,728.23 108.8K
15:56 4,727.07 4,727.07 4,726.42 4,726.42 164.9K
15:57 4,725.52 4,725.54 4,725.23 4,725.43 111.2K
15:58 4,725.17 4,725.62 4,725.17 4,725.62 101.2K
15:59 4,725.43 4,725.57 4,724.68 4,725.57 219.9K
16:00 4,725.46 4,725.46 4,725.46 4,725.46 16,473.5K
16:01 4,725.46 4,725.46 4,725.46 4,725.46 39.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし