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 4,730.33 4,738.03 4,730.33 4,737.33 709.1K
09:31 4,736.38 4,743.39 4,736.38 4,743.39 46.1K
09:32 4,740.66 4,740.66 4,734.37 4,739.12 31.9K
09:33 4,738.31 4,741.05 4,738.31 4,738.86 33.2K
09:34 4,741.85 4,745.88 4,741.85 4,745.88 75.6K
09:35 4,744.04 4,744.04 4,743.23 4,743.54 26.6K
09:36 4,742.63 4,742.63 4,739.76 4,739.76 62.0K
09:37 4,738.68 4,739.47 4,738.62 4,738.62 56.6K
09:38 4,739.17 4,741.28 4,739.17 4,740.22 29.7K
09:39 4,741.36 4,743.11 4,741.36 4,743.11 38.7K
09:40 4,742.95 4,746.02 4,742.44 4,745.69 40.3K
09:41 4,743.95 4,744.58 4,743.48 4,743.59 43.1K
09:42 4,743.66 4,744.49 4,743.66 4,743.97 22.6K
09:43 4,744.22 4,744.22 4,742.05 4,742.75 104.4K
09:44 4,743.15 4,743.15 4,742.14 4,742.57 20.3K
09:45 4,741.62 4,741.96 4,740.08 4,740.08 39.6K
09:46 4,740.97 4,741.25 4,740.97 4,741.15 31.0K
09:47 4,741.17 4,741.17 4,739.59 4,739.59 35.9K
09:48 4,739.61 4,739.71 4,739.53 4,739.53 21.0K
09:49 4,739.16 4,739.16 4,738.63 4,738.70 13.9K
09:50 4,738.65 4,738.65 4,736.79 4,737.27 34.8K
09:51 4,736.91 4,740.82 4,736.91 4,740.82 27.0K
09:52 4,739.60 4,741.62 4,739.26 4,741.62 18.7K
09:53 4,741.94 4,743.11 4,741.85 4,743.11 19.3K
09:54 4,743.37 4,743.82 4,742.86 4,742.86 45.3K
09:55 4,744.25 4,745.50 4,744.25 4,745.50 31.5K
09:56 4,745.93 4,746.88 4,745.83 4,746.88 40.1K
09:57 4,747.99 4,748.44 4,747.66 4,747.66 45.0K
09:58 4,748.50 4,749.30 4,747.43 4,749.30 32.3K
09:59 4,749.06 4,749.09 4,748.67 4,749.09 15.7K
10:00 4,748.84 4,748.84 4,746.11 4,746.11 26.6K
10:01 4,744.18 4,744.89 4,744.18 4,744.89 12.8K
10:02 4,744.30 4,744.30 4,743.66 4,743.66 22.9K
10:03 4,741.99 4,742.90 4,741.99 4,742.55 30.1K
10:04 4,743.29 4,743.64 4,743.29 4,743.63 17.4K
10:05 4,744.62 4,745.34 4,744.62 4,745.34 17.9K
10:06 4,745.20 4,745.78 4,744.73 4,745.78 16.9K
10:07 4,745.72 4,745.95 4,744.41 4,744.41 18.5K
10:08 4,743.97 4,744.00 4,742.39 4,742.39 8.6K
10:09 4,742.51 4,742.92 4,741.87 4,742.92 16.6K
10:10 4,742.80 4,743.28 4,742.80 4,743.28 7.5K
10:11 4,742.61 4,743.41 4,742.61 4,743.41 12.7K
10:12 4,743.10 4,743.10 4,742.75 4,742.75 15.4K
10:13 4,742.91 4,742.91 4,742.39 4,742.66 18.0K
10:14 4,741.81 4,742.72 4,741.81 4,742.72 11.0K
10:15 4,743.23 4,745.25 4,743.23 4,745.25 16.9K
10:16 4,745.13 4,745.13 4,744.14 4,744.14 11.0K
10:17 4,744.16 4,745.49 4,744.16 4,745.49 10.6K
10:18 4,745.91 4,745.91 4,745.20 4,745.20 15.6K
10:19 4,745.09 4,745.23 4,744.78 4,744.78 8.8K
10:20 4,744.40 4,744.69 4,742.65 4,742.65 13.3K
10:21 4,742.37 4,742.37 4,741.79 4,741.79 14.7K
10:22 4,741.13 4,742.71 4,741.13 4,742.71 18.7K
10:23 4,742.91 4,742.91 4,741.42 4,741.42 20.8K
10:24 4,741.10 4,741.10 4,740.16 4,740.18 19.2K
10:25 4,739.52 4,740.28 4,738.67 4,740.28 18.5K
10:26 4,740.09 4,740.44 4,740.03 4,740.03 10.5K
10:27 4,740.05 4,740.55 4,740.05 4,740.55 6.5K
10:28 4,740.46 4,740.47 4,739.84 4,740.47 19.0K
10:29 4,740.67 4,740.67 4,740.21 4,740.21 17.2K
10:30 4,739.57 4,740.64 4,739.57 4,740.64 11.3K
10:31 4,740.47 4,740.47 4,739.59 4,739.59 23.0K
10:32 4,739.32 4,740.00 4,739.32 4,740.00 16.4K
10:33 4,739.96 4,740.33 4,739.85 4,740.33 8.9K
10:34 4,739.73 4,739.73 4,738.14 4,738.14 17.3K
10:35 4,738.07 4,738.90 4,738.07 4,738.90 13.3K
10:36 4,740.09 4,740.64 4,740.09 4,740.57 12.3K
10:37 4,740.58 4,741.37 4,740.49 4,741.37 19.2K
10:38 4,741.26 4,741.26 4,741.15 4,741.15 14.0K
10:39 4,741.44 4,741.44 4,739.83 4,739.83 11.2K
10:40 4,739.67 4,739.67 4,738.18 4,738.18 10.8K
10:41 4,738.47 4,738.81 4,738.42 4,738.42 16.4K
10:42 4,739.50 4,739.50 4,738.53 4,738.53 19.7K
10:43 4,738.83 4,738.95 4,738.82 4,738.95 15.7K
10:44 4,740.20 4,740.20 4,739.88 4,740.02 13.7K
10:45 4,740.75 4,740.80 4,740.54 4,740.80 36.7K
10:46 4,741.13 4,741.30 4,740.67 4,740.67 11.6K
10:47 4,740.63 4,740.63 4,740.04 4,740.04 12.2K
10:48 4,739.95 4,741.58 4,739.95 4,741.58 8.8K
10:49 4,741.43 4,741.56 4,741.03 4,741.56 13.6K
10:50 4,741.82 4,741.99 4,741.55 4,741.99 11.0K
10:51 4,742.81 4,742.81 4,742.11 4,742.50 28.3K
10:52 4,742.61 4,744.14 4,742.61 4,744.14 43.0K
10:53 4,744.84 4,744.96 4,744.84 4,744.90 15.9K
10:54 4,745.09 4,745.92 4,745.09 4,745.92 15.0K
10:55 4,746.08 4,746.49 4,746.03 4,746.49 12.8K
10:56 4,745.87 4,746.45 4,745.87 4,745.89 10.7K
10:57 4,746.01 4,746.29 4,745.79 4,746.29 11.6K
10:58 4,746.61 4,746.96 4,746.61 4,746.96 12.2K
10:59 4,746.84 4,746.84 4,745.07 4,745.08 18.6K
11:00 4,745.01 4,747.17 4,745.01 4,747.17 21.1K
11:01 4,748.53 4,749.28 4,748.30 4,749.28 54.2K
11:02 4,748.91 4,748.91 4,748.75 4,748.75 6.6K
11:03 4,748.08 4,748.31 4,747.78 4,747.78 14.6K
11:04 4,747.02 4,747.25 4,747.02 4,747.25 7.6K
11:05 4,747.28 4,748.27 4,747.28 4,748.27 16.2K
11:06 4,748.89 4,749.24 4,748.89 4,749.12 15.7K
11:07 4,749.34 4,749.55 4,748.10 4,749.55 18.8K
11:08 4,749.42 4,750.23 4,749.03 4,750.23 27.6K
11:09 4,750.34 4,750.39 4,749.74 4,749.74 2.5K
11:10 4,749.21 4,749.21 4,748.65 4,748.86 19.9K
11:11 4,748.88 4,748.88 4,747.51 4,747.51 27.4K
11:12 4,747.46 4,747.46 4,746.26 4,746.26 22.1K
11:13 4,746.33 4,747.34 4,745.71 4,745.71 16.6K
11:14 4,746.31 4,746.31 4,744.87 4,744.87 51.3K
11:15 4,744.97 4,745.04 4,744.76 4,744.76 9.9K
11:16 4,744.64 4,744.64 4,743.26 4,743.26 11.2K
11:17 4,743.32 4,743.49 4,742.21 4,743.49 15.6K
11:18 4,743.00 4,743.12 4,742.70 4,742.70 12.2K
11:19 4,742.53 4,744.29 4,742.28 4,744.29 17.5K
11:20 4,743.94 4,744.48 4,743.87 4,743.87 26.3K
11:21 4,745.19 4,746.90 4,745.19 4,746.57 27.6K
11:22 4,746.67 4,747.04 4,746.67 4,746.84 7.7K
11:23 4,747.08 4,747.93 4,747.08 4,747.55 28.4K
11:24 4,748.85 4,749.03 4,748.71 4,748.83 20.6K
11:25 4,749.56 4,749.77 4,748.21 4,748.21 39.6K
11:26 4,748.14 4,749.51 4,748.14 4,749.51 38.1K
11:27 4,748.90 4,748.90 4,747.87 4,747.87 28.1K
11:28 4,748.03 4,748.03 4,747.36 4,747.36 15.3K
11:29 4,747.23 4,747.69 4,747.23 4,747.48 13.7K
11:30 4,747.32 4,747.42 4,747.23 4,747.27 18.5K
11:31 4,746.85 4,747.93 4,746.85 4,747.68 22.7K
11:32 4,747.74 4,748.48 4,747.74 4,747.80 22.5K
11:33 4,749.19 4,749.22 4,748.99 4,748.99 42.3K
11:34 4,748.21 4,748.21 4,747.25 4,747.58 25.7K
11:35 4,747.44 4,747.44 4,746.95 4,746.95 12.2K
11:36 4,746.77 4,747.07 4,746.77 4,747.07 13.4K
11:37 4,746.98 4,747.13 4,746.67 4,747.12 21.7K
11:38 4,746.20 4,746.86 4,746.20 4,746.86 17.7K
11:39 4,746.86 4,746.86 4,746.40 4,746.69 8.6K
11:40 4,746.66 4,746.73 4,746.59 4,746.68 11.6K
11:41 4,746.72 4,747.39 4,746.72 4,747.39 23.8K
11:42 4,747.42 4,747.42 4,747.20 4,747.33 13.9K
11:43 4,747.33 4,748.78 4,747.33 4,748.78 33.9K
11:44 4,748.90 4,748.90 4,746.88 4,746.94 53.4K
11:45 4,747.45 4,747.86 4,747.45 4,747.51 22.0K
11:46 4,747.65 4,747.65 4,747.11 4,747.11 17.5K
11:47 4,747.25 4,748.25 4,747.25 4,748.25 15.2K
11:48 4,747.61 4,748.15 4,747.61 4,748.08 12.1K
11:49 4,748.20 4,748.20 4,747.87 4,748.19 15.1K
11:50 4,747.82 4,747.82 4,747.09 4,747.09 17.3K
11:51 4,747.05 4,747.05 4,746.28 4,746.38 28.5K
11:52 4,746.56 4,746.86 4,746.48 4,746.86 19.0K
11:53 4,747.10 4,747.64 4,747.04 4,747.64 15.1K
11:54 4,747.32 4,747.41 4,747.12 4,747.41 12.8K
11:55 4,747.40 4,747.97 4,747.18 4,747.18 23.9K
11:56 4,746.83 4,747.73 4,746.83 4,747.73 10.0K
11:57 4,747.62 4,747.91 4,747.62 4,747.77 8.7K
11:58 4,748.71 4,748.71 4,747.97 4,747.98 24.3K
11:59 4,747.65 4,748.22 4,747.65 4,747.92 15.4K
12:00 4,748.08 4,748.08 4,747.55 4,747.55 12.6K
12:01 4,747.23 4,747.23 4,746.59 4,746.59 16.8K
12:02 4,746.28 4,746.28 4,745.85 4,746.16 12.7K
12:03 4,746.58 4,747.25 4,746.55 4,747.20 15.7K
12:04 4,747.38 4,747.51 4,746.78 4,746.78 16.0K
12:05 4,747.23 4,747.75 4,747.23 4,747.54 11.3K
12:06 4,748.03 4,748.03 4,746.95 4,746.95 20.7K
12:07 4,747.68 4,747.68 4,747.62 4,747.64 9.5K
12:08 4,747.70 4,748.07 4,747.70 4,747.91 16.0K
12:09 4,748.07 4,748.07 4,747.43 4,747.43 9.1K
12:10 4,747.49 4,747.49 4,747.31 4,747.31 9.0K
12:11 4,747.44 4,747.44 4,747.28 4,747.33 16.2K
12:12 4,746.65 4,747.55 4,746.65 4,747.55 31.6K
12:13 4,747.56 4,748.18 4,747.56 4,748.18 16.8K
12:14 4,748.04 4,748.04 4,747.55 4,747.55 11.2K
12:15 4,748.04 4,748.26 4,747.65 4,747.65 21.6K
12:16 4,746.59 4,746.59 4,745.94 4,745.95 21.4K
12:17 4,745.90 4,745.95 4,745.87 4,745.88 6.6K
12:18 4,745.93 4,745.93 4,745.62 4,745.91 28.0K
12:19 4,745.91 4,746.41 4,745.76 4,745.76 13.1K
12:20 4,745.87 4,745.87 4,745.37 4,745.37 12.7K
12:21 4,745.42 4,745.47 4,745.20 4,745.20 11.9K
12:22 4,745.31 4,745.39 4,744.97 4,744.98 8.5K
12:23 4,744.93 4,745.42 4,744.93 4,745.42 15.4K
12:24 4,745.31 4,745.73 4,745.31 4,745.61 6.0K
12:25 4,745.66 4,745.71 4,745.43 4,745.71 29.4K
12:26 4,745.87 4,746.25 4,745.87 4,746.25 6.3K
12:27 4,746.08 4,746.59 4,746.08 4,746.59 3.3K
12:28 4,746.70 4,746.70 4,746.57 4,746.62 10.7K
12:29 4,746.71 4,746.71 4,746.08 4,746.19 18.2K
12:30 4,746.25 4,746.39 4,746.18 4,746.18 6.0K
12:31 4,746.41 4,746.41 4,745.76 4,745.76 10.5K
12:32 4,745.65 4,745.91 4,745.64 4,745.91 8.2K
12:33 4,745.94 4,745.94 4,745.52 4,745.73 16.8K
12:34 4,745.87 4,746.14 4,745.87 4,746.14 5.1K
12:35 4,746.48 4,747.43 4,746.35 4,747.43 15.2K
12:36 4,747.44 4,747.62 4,747.36 4,747.62 7.0K
12:37 4,747.42 4,747.80 4,747.42 4,747.53 20.1K
12:38 4,747.76 4,748.27 4,747.70 4,748.27 13.3K
12:39 4,747.78 4,748.12 4,747.78 4,748.12 7.2K
12:40 4,747.55 4,747.55 4,746.32 4,746.32 16.5K
12:41 4,745.93 4,745.93 4,745.35 4,745.35 13.7K
12:42 4,745.37 4,745.74 4,745.37 4,745.70 11.5K
12:43 4,745.34 4,746.39 4,745.34 4,746.39 12.9K
12:44 4,746.48 4,746.49 4,746.22 4,746.38 5.8K
12:45 4,746.48 4,747.64 4,746.48 4,747.64 40.7K
12:46 4,747.64 4,747.64 4,747.04 4,747.08 14.8K
12:47 4,747.12 4,747.12 4,746.87 4,746.99 7.1K
12:48 4,746.84 4,747.37 4,746.84 4,747.37 22.1K
12:49 4,747.56 4,747.87 4,747.56 4,747.59 33.4K
12:50 4,747.64 4,747.96 4,747.64 4,747.96 15.6K
12:51 4,747.85 4,747.85 4,747.71 4,747.81 15.3K
12:52 4,747.67 4,747.74 4,747.30 4,747.74 13.1K
12:53 4,746.72 4,746.96 4,746.69 4,746.72 23.2K
12:54 4,746.74 4,747.12 4,746.74 4,747.12 16.8K
12:55 4,746.65 4,746.78 4,746.63 4,746.64 14.9K
12:56 4,746.30 4,746.36 4,746.13 4,746.26 13.7K
12:57 4,746.50 4,746.50 4,746.20 4,746.20 9.8K
12:58 4,746.59 4,746.82 4,746.25 4,746.25 15.4K
12:59 4,746.29 4,746.29 4,745.88 4,745.88 12.5K
13:00 4,745.79 4,745.96 4,745.79 4,745.96 23.7K
13:01 4,745.97 4,747.13 4,745.97 4,747.13 22.7K
13:02 4,747.04 4,747.09 4,745.37 4,745.37 27.2K
13:03 4,745.39 4,745.54 4,745.06 4,745.06 25.0K
13:04 4,745.07 4,745.07 4,743.36 4,743.56 25.5K
13:05 4,743.04 4,743.78 4,743.04 4,743.78 20.2K
13:06 4,743.85 4,744.68 4,743.58 4,744.68 12.8K
13:07 4,744.77 4,745.31 4,744.67 4,745.31 12.5K
13:08 4,745.49 4,745.79 4,745.49 4,745.69 9.3K
13:09 4,745.86 4,746.42 4,745.86 4,746.42 17.1K
13:10 4,745.27 4,745.92 4,745.27 4,745.92 37.2K
13:11 4,746.02 4,746.26 4,745.83 4,746.26 9.2K
13:12 4,744.96 4,745.49 4,744.96 4,745.36 36.7K
13:13 4,745.84 4,745.84 4,745.57 4,745.57 9.3K
13:14 4,745.60 4,745.77 4,745.56 4,745.72 10.1K
13:15 4,745.79 4,746.12 4,745.62 4,746.12 12.1K
13:16 4,746.14 4,746.24 4,746.12 4,746.15 14.2K
13:17 4,746.31 4,747.08 4,746.16 4,747.08 28.4K
13:18 4,746.64 4,746.64 4,746.06 4,746.06 14.7K
13:19 4,746.09 4,746.28 4,746.09 4,746.25 9.3K
13:20 4,746.25 4,746.27 4,745.73 4,745.73 19.2K
13:21 4,745.66 4,745.66 4,745.40 4,745.40 17.2K
13:22 4,745.00 4,745.06 4,744.94 4,745.02 50.5K
13:23 4,744.87 4,744.97 4,744.87 4,744.97 10.2K
13:24 4,745.40 4,745.40 4,745.02 4,745.12 16.1K
13:25 4,745.07 4,745.32 4,744.93 4,745.20 28.4K
13:26 4,745.26 4,745.82 4,745.26 4,745.82 5.9K
13:27 4,745.74 4,745.94 4,745.74 4,745.78 7.8K
13:28 4,745.60 4,745.73 4,745.42 4,745.73 18.2K
13:29 4,745.93 4,745.93 4,745.93 4,745.93 3.6K
13:30 4,745.91 4,745.91 4,745.68 4,745.68 11.8K
13:31 4,745.73 4,746.19 4,745.73 4,745.95 16.9K
13:32 4,745.95 4,746.06 4,745.66 4,745.66 12.2K
13:33 4,745.80 4,745.81 4,745.70 4,745.70 7.5K
13:34 4,745.64 4,745.72 4,745.64 4,745.69 10.9K
13:35 4,745.64 4,745.64 4,745.30 4,745.31 10.6K
13:36 4,745.22 4,745.27 4,744.84 4,744.84 9.6K
13:37 4,744.80 4,744.80 4,743.87 4,743.87 33.1K
13:38 4,744.37 4,744.64 4,744.06 4,744.06 36.1K
13:39 4,743.97 4,744.19 4,743.66 4,743.66 13.6K
13:40 4,743.69 4,743.69 4,743.32 4,743.32 10.5K
13:41 4,744.09 4,744.41 4,743.98 4,744.09 22.6K
13:42 4,743.47 4,743.47 4,742.14 4,742.14 22.3K
13:43 4,742.20 4,742.55 4,742.16 4,742.55 12.8K
13:44 4,742.99 4,743.74 4,742.99 4,743.73 9.6K
13:45 4,744.26 4,744.26 4,744.03 4,744.03 8.2K
13:46 4,743.73 4,743.73 4,743.31 4,743.31 11.1K
13:47 4,743.30 4,743.67 4,743.30 4,743.61 12.3K
13:48 4,743.48 4,743.48 4,743.12 4,743.14 21.7K
13:49 4,743.16 4,743.87 4,743.16 4,743.87 18.0K
13:50 4,743.89 4,743.89 4,743.29 4,743.46 33.7K
13:51 4,743.93 4,744.06 4,743.83 4,743.83 14.9K
13:52 4,744.27 4,744.42 4,744.09 4,744.42 15.5K
13:53 4,744.40 4,744.40 4,744.06 4,744.06 5.5K
13:54 4,743.88 4,744.65 4,743.78 4,744.48 30.8K
13:55 4,744.02 4,744.43 4,744.02 4,744.05 12.2K
13:56 4,743.88 4,744.07 4,743.88 4,744.02 9.5K
13:57 4,743.93 4,743.93 4,743.20 4,743.20 13.6K
13:58 4,743.51 4,743.52 4,743.32 4,743.43 7.3K
13:59 4,743.38 4,743.41 4,743.34 4,743.34 6.1K
14:00 4,743.28 4,743.44 4,743.18 4,743.44 9.6K
14:01 4,743.20 4,743.20 4,742.95 4,742.95 6.8K
14:02 4,743.09 4,743.09 4,742.98 4,742.98 5.3K
14:03 4,742.88 4,743.30 4,742.88 4,743.28 17.0K
14:04 4,743.28 4,744.33 4,743.19 4,744.33 17.2K
14:05 4,744.27 4,745.48 4,744.11 4,745.48 23.4K
14:06 4,745.43 4,745.43 4,745.23 4,745.23 7.0K
14:07 4,745.54 4,745.71 4,745.54 4,745.71 42.2K
14:08 4,745.94 4,745.97 4,745.75 4,745.94 15.7K
14:09 4,745.87 4,745.92 4,745.75 4,745.75 14.0K
14:10 4,745.29 4,746.02 4,745.29 4,746.02 21.1K
14:11 4,745.96 4,746.09 4,745.96 4,746.09 4.5K
14:12 4,745.35 4,745.35 4,745.03 4,745.03 36.9K
14:13 4,744.68 4,744.69 4,744.17 4,744.17 33.0K
14:14 4,744.50 4,744.50 4,744.39 4,744.39 15.8K
14:15 4,744.45 4,744.67 4,744.27 4,744.67 4.9K
14:16 4,744.98 4,745.69 4,744.98 4,745.69 13.9K
14:17 4,745.50 4,745.72 4,745.50 4,745.72 23.9K
14:18 4,745.75 4,745.75 4,745.61 4,745.61 7.0K
14:19 4,745.54 4,745.54 4,744.86 4,745.04 20.1K
14:20 4,745.00 4,745.00 4,744.47 4,744.47 16.0K
14:21 4,744.35 4,744.57 4,743.40 4,743.40 23.6K
14:22 4,743.22 4,743.49 4,743.20 4,743.37 19.0K
14:23 4,743.37 4,743.89 4,743.37 4,743.85 12.1K
14:24 4,743.82 4,743.82 4,742.74 4,742.74 15.6K
14:25 4,743.34 4,744.30 4,743.34 4,744.30 18.4K
14:26 4,744.38 4,744.62 4,744.38 4,744.62 16.6K
14:27 4,744.61 4,744.63 4,744.55 4,744.55 4.3K
14:28 4,744.78 4,744.79 4,744.49 4,744.75 13.6K
14:29 4,744.94 4,745.08 4,744.94 4,745.08 8.8K
14:30 4,745.22 4,745.75 4,745.22 4,745.75 35.8K
14:31 4,745.89 4,747.27 4,745.89 4,747.27 54.0K
14:32 4,747.31 4,747.81 4,747.29 4,747.81 28.7K
14:33 4,746.38 4,746.38 4,745.96 4,746.09 49.5K
14:34 4,745.92 4,745.92 4,745.80 4,745.80 14.2K
14:35 4,745.98 4,746.25 4,745.91 4,746.19 17.8K
14:36 4,745.76 4,746.06 4,745.18 4,746.06 38.8K
14:37 4,746.52 4,747.26 4,746.52 4,747.26 20.2K
14:38 4,747.13 4,747.13 4,745.61 4,745.61 25.7K
14:39 4,745.19 4,745.19 4,744.53 4,744.53 14.0K
14:40 4,744.66 4,745.02 4,744.66 4,745.02 20.0K
14:41 4,745.14 4,745.23 4,745.14 4,745.15 8.0K
14:42 4,745.21 4,745.21 4,744.76 4,744.76 12.6K
14:43 4,744.44 4,744.44 4,744.20 4,744.20 15.5K
14:44 4,744.21 4,744.89 4,744.21 4,744.89 14.7K
14:45 4,744.69 4,744.87 4,744.69 4,744.74 6.8K
14:46 4,744.52 4,744.79 4,744.52 4,744.79 10.3K
14:47 4,744.97 4,744.97 4,744.87 4,744.87 7.7K
14:48 4,744.87 4,745.15 4,744.87 4,745.03 9.8K
14:49 4,744.68 4,744.68 4,744.03 4,744.03 11.1K
14:50 4,743.63 4,743.63 4,743.04 4,743.04 22.3K
14:51 4,743.83 4,743.83 4,743.43 4,743.43 16.4K
14:52 4,743.25 4,743.25 4,743.20 4,743.20 12.7K
14:53 4,743.52 4,744.19 4,743.52 4,744.19 17.2K
14:54 4,743.98 4,743.98 4,743.25 4,743.25 11.8K
14:55 4,743.38 4,744.01 4,743.28 4,744.01 26.8K
14:56 4,744.13 4,744.54 4,744.13 4,744.30 28.5K
14:57 4,744.20 4,744.20 4,743.88 4,743.99 20.6K
14:58 4,744.22 4,744.82 4,744.22 4,744.82 18.3K
14:59 4,744.92 4,744.92 4,744.65 4,744.65 6.9K
15:00 4,744.70 4,745.52 4,744.70 4,745.52 18.6K
15:01 4,745.46 4,745.46 4,744.94 4,744.94 22.8K
15:02 4,744.69 4,744.91 4,744.69 4,744.91 22.1K
15:03 4,744.90 4,745.00 4,744.81 4,744.92 14.8K
15:04 4,744.94 4,745.71 4,744.94 4,745.71 20.8K
15:05 4,745.57 4,745.57 4,745.16 4,745.16 25.3K
15:06 4,745.12 4,745.44 4,744.91 4,745.44 13.0K
15:07 4,745.30 4,745.59 4,745.25 4,745.25 17.1K
15:08 4,745.48 4,746.06 4,744.89 4,744.89 29.1K
15:09 4,744.95 4,744.95 4,744.29 4,744.29 12.0K
15:10 4,744.21 4,744.99 4,744.21 4,744.74 17.1K
15:11 4,744.60 4,744.60 4,744.11 4,744.20 12.3K
15:12 4,744.24 4,745.07 4,744.24 4,745.07 18.2K
15:13 4,745.31 4,745.88 4,745.31 4,745.53 16.0K
15:14 4,745.55 4,745.55 4,745.34 4,745.34 13.2K
15:15 4,744.63 4,744.70 4,743.95 4,743.95 21.6K
15:16 4,744.16 4,744.16 4,743.88 4,744.03 12.7K
15:17 4,743.88 4,744.14 4,743.88 4,744.14 30.5K
15:18 4,743.80 4,743.86 4,743.57 4,743.76 25.7K
15:19 4,744.85 4,744.85 4,744.78 4,744.79 25.5K
15:20 4,745.34 4,745.34 4,744.90 4,744.90 25.1K
15:21 4,745.18 4,745.40 4,744.97 4,744.97 21.6K
15:22 4,745.26 4,745.26 4,744.76 4,744.76 21.6K
15:23 4,744.93 4,745.38 4,744.93 4,745.36 11.0K
15:24 4,745.43 4,745.43 4,745.30 4,745.36 22.1K
15:25 4,745.41 4,745.60 4,745.41 4,745.54 11.2K
15:26 4,745.68 4,745.68 4,745.28 4,745.41 19.4K
15:27 4,745.30 4,745.30 4,744.95 4,744.98 14.8K
15:28 4,745.07 4,745.07 4,744.40 4,744.50 20.2K
15:29 4,744.18 4,744.18 4,743.11 4,743.11 20.7K
15:30 4,742.62 4,742.62 4,742.08 4,742.48 30.4K
15:31 4,742.06 4,742.06 4,741.40 4,741.40 16.2K
15:32 4,740.75 4,741.62 4,740.75 4,741.44 45.3K
15:33 4,741.56 4,741.56 4,741.28 4,741.28 27.7K
15:34 4,740.93 4,741.17 4,740.93 4,741.17 14.0K
15:35 4,741.63 4,741.94 4,741.63 4,741.94 19.9K
15:36 4,741.77 4,741.86 4,741.62 4,741.62 31.7K
15:37 4,742.03 4,742.03 4,741.70 4,742.01 29.0K
15:38 4,742.01 4,742.01 4,741.17 4,741.17 22.1K
15:39 4,741.09 4,741.09 4,740.94 4,740.94 37.0K
15:40 4,741.89 4,742.60 4,741.89 4,742.60 21.0K
15:41 4,743.39 4,743.83 4,743.37 4,743.83 22.0K
15:42 4,743.88 4,743.97 4,742.95 4,742.95 32.8K
15:43 4,742.99 4,743.09 4,742.71 4,743.09 15.4K
15:44 4,742.96 4,743.33 4,742.89 4,743.33 30.1K
15:45 4,743.48 4,744.02 4,743.48 4,743.96 26.1K
15:46 4,743.99 4,743.99 4,743.76 4,743.95 26.0K
15:47 4,743.82 4,743.82 4,742.79 4,742.79 38.8K
15:48 4,743.03 4,743.32 4,742.87 4,743.32 51.3K
15:49 4,743.73 4,743.98 4,743.46 4,743.98 32.4K
15:50 4,744.86 4,744.86 4,743.20 4,743.20 137.6K
15:51 4,742.61 4,742.61 4,741.97 4,741.97 41.6K
15:52 4,740.77 4,740.91 4,740.28 4,740.28 75.7K
15:53 4,740.27 4,741.11 4,740.20 4,741.11 56.1K
15:54 4,741.16 4,741.31 4,740.61 4,740.66 57.5K
15:55 4,740.95 4,743.16 4,740.95 4,742.66 96.7K
15:56 4,743.28 4,743.28 4,743.16 4,743.16 105.2K
15:57 4,743.33 4,743.33 4,742.81 4,742.81 49.3K
15:58 4,742.68 4,743.39 4,742.68 4,743.39 85.4K
15:59 4,743.79 4,746.89 4,743.79 4,746.89 323.1K
16:00 4,746.69 4,746.69 4,746.69 4,746.69 15,540.0K
16:01 4,746.69 4,746.69 4,746.69 4,746.69 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし