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 4,679.61 4,688.21 4,679.61 4,688.21 1,359.0K
09:31 4,685.48 4,685.48 4,683.83 4,683.83 93.7K
09:32 4,679.54 4,679.54 4,672.19 4,674.07 60.5K
09:33 4,673.33 4,673.33 4,671.49 4,671.49 48.6K
09:34 4,671.70 4,671.82 4,669.97 4,671.82 32.6K
09:35 4,672.51 4,675.35 4,672.43 4,675.35 55.9K
09:36 4,675.46 4,677.14 4,675.46 4,677.14 35.5K
09:37 4,678.80 4,678.80 4,676.70 4,676.87 34.9K
09:38 4,675.77 4,677.57 4,675.77 4,677.57 29.8K
09:39 4,674.02 4,674.02 4,671.51 4,673.10 33.3K
09:40 4,673.18 4,673.18 4,672.24 4,672.33 44.9K
09:41 4,672.27 4,673.89 4,671.86 4,673.66 35.2K
09:42 4,674.74 4,682.97 4,674.74 4,682.97 45.9K
09:43 4,684.23 4,686.17 4,684.23 4,685.83 46.2K
09:44 4,685.90 4,687.89 4,685.90 4,687.38 43.8K
09:45 4,687.91 4,692.15 4,687.91 4,692.02 71.7K
09:46 4,692.48 4,692.48 4,690.38 4,691.21 34.9K
09:47 4,691.64 4,692.50 4,691.23 4,692.50 44.0K
09:48 4,693.10 4,693.54 4,693.10 4,693.54 26.8K
09:49 4,692.45 4,693.12 4,689.03 4,689.03 32.8K
09:50 4,689.05 4,689.05 4,686.59 4,686.59 46.5K
09:51 4,686.81 4,686.81 4,685.76 4,686.22 45.0K
09:52 4,686.19 4,687.81 4,685.97 4,687.81 45.2K
09:53 4,688.02 4,691.69 4,688.02 4,691.69 40.9K
09:54 4,691.65 4,692.11 4,691.43 4,691.97 28.2K
09:55 4,692.60 4,693.11 4,690.13 4,690.13 40.9K
09:56 4,690.11 4,690.20 4,689.73 4,689.73 33.6K
09:57 4,689.70 4,690.32 4,689.52 4,690.32 35.1K
09:58 4,690.01 4,690.01 4,689.28 4,689.28 25.1K
09:59 4,688.79 4,688.79 4,685.90 4,685.90 37.2K
10:00 4,688.84 4,688.84 4,684.80 4,684.80 110.2K
10:01 4,684.17 4,684.17 4,679.23 4,679.28 62.2K
10:02 4,679.26 4,680.54 4,678.62 4,680.30 47.5K
10:03 4,679.34 4,679.34 4,676.79 4,677.91 30.1K
10:04 4,676.96 4,676.96 4,672.96 4,672.96 41.9K
10:05 4,672.99 4,672.99 4,672.38 4,672.78 52.5K
10:06 4,673.17 4,677.48 4,673.17 4,677.48 35.2K
10:07 4,679.53 4,679.53 4,676.67 4,676.67 41.1K
10:08 4,677.43 4,677.88 4,676.39 4,677.05 30.7K
10:09 4,677.83 4,677.83 4,677.11 4,677.60 25.6K
10:10 4,676.48 4,676.83 4,676.48 4,676.83 34.9K
10:11 4,677.09 4,677.09 4,672.85 4,672.85 57.2K
10:12 4,674.79 4,675.70 4,674.79 4,675.31 28.7K
10:13 4,676.24 4,676.47 4,676.19 4,676.47 44.7K
10:14 4,676.38 4,676.75 4,675.21 4,675.21 22.9K
10:15 4,675.11 4,675.11 4,673.59 4,673.59 10.9K
10:16 4,673.62 4,674.18 4,672.32 4,672.32 32.1K
10:17 4,671.89 4,671.90 4,669.66 4,671.90 46.6K
10:18 4,671.78 4,672.59 4,671.15 4,671.15 32.3K
10:19 4,670.77 4,670.77 4,669.12 4,669.38 83.3K
10:20 4,668.65 4,668.65 4,666.85 4,666.85 57.9K
10:21 4,665.66 4,665.71 4,665.06 4,665.17 64.8K
10:22 4,664.83 4,666.50 4,664.83 4,666.50 68.5K
10:23 4,665.64 4,665.64 4,662.64 4,662.75 85.2K
10:24 4,664.16 4,664.52 4,663.67 4,663.67 43.0K
10:25 4,663.96 4,663.96 4,660.26 4,660.55 39.5K
10:26 4,661.25 4,663.07 4,661.25 4,663.07 23.6K
10:27 4,663.92 4,663.92 4,662.49 4,662.49 25.3K
10:28 4,662.52 4,663.28 4,662.52 4,663.28 20.1K
10:29 4,663.59 4,664.16 4,660.63 4,660.63 39.6K
10:30 4,661.71 4,662.10 4,661.52 4,662.10 25.0K
10:31 4,661.52 4,661.52 4,660.87 4,660.87 21.9K
10:32 4,661.23 4,662.07 4,660.16 4,662.07 24.3K
10:33 4,661.83 4,665.35 4,661.83 4,665.35 26.6K
10:34 4,665.47 4,666.36 4,665.47 4,666.36 13.3K
10:35 4,667.41 4,667.79 4,666.96 4,667.37 27.8K
10:36 4,667.76 4,668.31 4,667.76 4,668.31 12.4K
10:37 4,668.30 4,668.96 4,668.17 4,668.17 13.1K
10:38 4,667.85 4,667.85 4,666.95 4,667.54 30.7K
10:39 4,668.47 4,668.93 4,667.47 4,667.47 18.2K
10:40 4,667.96 4,667.96 4,667.03 4,667.36 17.9K
10:41 4,666.81 4,667.33 4,666.81 4,666.82 23.1K
10:42 4,666.64 4,666.64 4,662.76 4,662.76 30.0K
10:43 4,663.99 4,664.08 4,663.90 4,664.08 21.1K
10:44 4,664.25 4,664.25 4,663.53 4,663.53 12.2K
10:45 4,663.63 4,663.63 4,662.92 4,663.15 20.1K
10:46 4,662.72 4,662.72 4,661.70 4,661.70 39.6K
10:47 4,660.92 4,660.92 4,658.75 4,658.80 20.3K
10:48 4,659.46 4,659.46 4,655.10 4,655.10 51.6K
10:49 4,656.17 4,657.83 4,656.17 4,656.93 85.7K
10:50 4,655.46 4,655.46 4,653.27 4,653.27 32.2K
10:51 4,653.38 4,653.38 4,650.71 4,650.71 55.7K
10:52 4,650.78 4,652.83 4,650.78 4,651.97 21.4K
10:53 4,651.88 4,651.88 4,650.94 4,650.94 12.5K
10:54 4,651.36 4,652.15 4,651.36 4,652.04 76.7K
10:55 4,651.75 4,652.84 4,651.75 4,652.46 20.0K
10:56 4,652.34 4,652.35 4,651.78 4,652.35 17.7K
10:57 4,654.15 4,655.10 4,653.74 4,655.10 39.6K
10:58 4,654.56 4,654.56 4,652.36 4,652.36 26.1K
10:59 4,652.69 4,654.15 4,652.69 4,654.15 25.6K
11:00 4,653.98 4,655.83 4,653.98 4,655.83 37.6K
11:01 4,656.22 4,657.38 4,656.18 4,657.38 23.3K
11:02 4,656.69 4,656.69 4,654.90 4,654.90 21.4K
11:03 4,654.22 4,654.22 4,653.84 4,654.02 42.9K
11:04 4,654.11 4,654.22 4,653.68 4,653.68 15.4K
11:05 4,653.64 4,655.02 4,653.64 4,654.72 37.0K
11:06 4,654.32 4,654.32 4,653.38 4,653.38 15.0K
11:07 4,653.46 4,653.93 4,653.46 4,653.92 19.4K
11:08 4,654.11 4,656.24 4,653.76 4,656.24 31.3K
11:09 4,655.96 4,656.72 4,655.88 4,656.72 13.2K
11:10 4,657.07 4,657.19 4,657.03 4,657.03 47.2K
11:11 4,657.20 4,657.20 4,656.15 4,656.15 41.5K
11:12 4,656.25 4,657.60 4,656.25 4,656.61 22.7K
11:13 4,657.13 4,657.79 4,657.00 4,657.00 18.7K
11:14 4,656.18 4,656.39 4,655.95 4,655.95 16.0K
11:15 4,655.99 4,656.83 4,655.99 4,656.38 26.6K
11:16 4,656.02 4,656.02 4,655.23 4,655.23 19.9K
11:17 4,654.60 4,654.60 4,652.88 4,652.89 29.1K
11:18 4,652.93 4,652.93 4,650.78 4,650.91 79.8K
11:19 4,650.65 4,651.72 4,650.65 4,651.46 24.8K
11:20 4,651.45 4,652.16 4,650.94 4,652.16 25.4K
11:21 4,652.07 4,652.80 4,651.81 4,651.81 32.0K
11:22 4,652.26 4,652.26 4,651.51 4,651.51 21.7K
11:23 4,651.16 4,651.16 4,650.46 4,650.46 16.7K
11:24 4,650.99 4,650.99 4,650.03 4,650.03 27.1K
11:25 4,650.92 4,651.72 4,650.92 4,651.28 19.4K
11:26 4,651.27 4,651.27 4,650.29 4,650.29 13.9K
11:27 4,649.73 4,649.73 4,647.33 4,647.33 62.7K
11:28 4,646.60 4,646.89 4,646.05 4,646.05 34.3K
11:29 4,645.96 4,647.74 4,645.96 4,647.74 35.9K
11:30 4,647.27 4,647.27 4,646.00 4,646.67 25.6K
11:31 4,645.39 4,645.91 4,645.39 4,645.50 13.9K
11:32 4,645.36 4,645.36 4,644.21 4,644.21 35.6K
11:33 4,643.67 4,647.30 4,643.67 4,647.30 42.2K
11:34 4,647.49 4,648.94 4,646.26 4,646.26 40.5K
11:35 4,646.07 4,646.07 4,644.54 4,644.54 13.0K
11:36 4,645.16 4,645.16 4,645.01 4,645.06 11.3K
11:37 4,644.70 4,645.33 4,643.73 4,643.73 23.8K
11:38 4,644.09 4,644.92 4,644.09 4,644.70 25.6K
11:39 4,646.24 4,646.55 4,645.98 4,645.98 35.9K
11:40 4,645.74 4,645.74 4,645.22 4,645.63 18.0K
11:41 4,645.78 4,645.78 4,643.76 4,643.76 17.4K
11:42 4,642.57 4,642.84 4,642.57 4,642.84 21.8K
11:43 4,642.65 4,643.54 4,642.65 4,643.04 12.6K
11:44 4,642.97 4,643.08 4,642.84 4,642.84 27.1K
11:45 4,642.89 4,643.42 4,642.89 4,643.28 12.4K
11:46 4,642.55 4,642.55 4,639.53 4,639.53 35.9K
11:47 4,639.25 4,639.61 4,639.20 4,639.20 27.2K
11:48 4,639.28 4,639.94 4,639.11 4,639.94 14.6K
11:49 4,639.62 4,640.00 4,639.62 4,640.00 10.1K
11:50 4,640.06 4,640.06 4,639.54 4,639.76 12.8K
11:51 4,640.86 4,640.86 4,640.23 4,640.48 16.6K
11:52 4,640.91 4,641.96 4,640.91 4,641.96 20.5K
11:53 4,641.49 4,641.55 4,639.79 4,641.55 29.4K
11:54 4,642.01 4,643.41 4,642.01 4,643.41 18.2K
11:55 4,643.28 4,643.78 4,643.28 4,643.78 10.7K
11:56 4,644.15 4,645.00 4,644.15 4,644.29 14.9K
11:57 4,643.38 4,644.15 4,643.38 4,644.13 29.4K
11:58 4,642.94 4,642.94 4,641.23 4,641.23 16.5K
11:59 4,641.67 4,642.61 4,641.58 4,642.61 18.1K
12:00 4,643.03 4,643.63 4,643.03 4,643.63 17.1K
12:01 4,643.67 4,643.67 4,642.77 4,643.11 18.4K
12:02 4,643.69 4,643.94 4,643.69 4,643.75 17.7K
12:03 4,643.70 4,643.87 4,643.31 4,643.87 14.5K
12:04 4,643.69 4,643.69 4,642.95 4,643.32 14.8K
12:05 4,643.52 4,643.63 4,643.39 4,643.39 14.5K
12:06 4,643.15 4,643.71 4,642.77 4,643.71 16.4K
12:07 4,644.24 4,645.95 4,644.24 4,645.74 19.1K
12:08 4,645.92 4,646.58 4,645.92 4,646.49 27.4K
12:09 4,646.53 4,646.53 4,644.27 4,644.27 33.0K
12:10 4,642.98 4,642.98 4,642.72 4,642.72 24.2K
12:11 4,642.22 4,642.69 4,642.09 4,642.53 27.3K
12:12 4,642.50 4,642.68 4,642.41 4,642.68 12.7K
12:13 4,642.87 4,643.78 4,642.87 4,643.78 12.8K
12:14 4,643.97 4,644.94 4,643.97 4,644.94 11.5K
12:15 4,645.65 4,645.65 4,644.85 4,645.58 20.7K
12:16 4,645.48 4,645.48 4,643.51 4,644.38 44.8K
12:17 4,644.20 4,644.55 4,642.85 4,644.55 39.2K
12:18 4,645.20 4,645.20 4,643.30 4,643.30 19.9K
12:19 4,642.19 4,642.19 4,640.57 4,641.51 34.4K
12:20 4,642.09 4,643.01 4,641.68 4,641.68 18.9K
12:21 4,641.93 4,641.93 4,640.33 4,640.41 31.5K
12:22 4,640.27 4,641.79 4,640.27 4,641.79 17.5K
12:23 4,642.07 4,642.49 4,642.07 4,642.25 16.3K
12:24 4,642.28 4,643.63 4,642.28 4,643.31 34.4K
12:25 4,642.55 4,642.55 4,641.15 4,641.28 35.8K
12:26 4,641.26 4,641.26 4,640.16 4,640.16 26.7K
12:27 4,640.77 4,641.30 4,640.77 4,641.12 17.8K
12:28 4,640.78 4,640.92 4,640.39 4,640.41 12.0K
12:29 4,640.41 4,640.93 4,640.41 4,640.54 37.9K
12:30 4,641.00 4,641.60 4,641.00 4,641.60 18.9K
12:31 4,640.20 4,640.20 4,638.78 4,638.94 34.1K
12:32 4,638.14 4,638.14 4,636.75 4,636.84 17.8K
12:33 4,636.55 4,636.55 4,634.91 4,634.91 17.5K
12:34 4,635.11 4,635.33 4,634.38 4,634.38 9.5K
12:35 4,634.60 4,634.82 4,633.75 4,634.19 20.4K
12:36 4,633.90 4,635.52 4,633.90 4,634.84 34.9K
12:37 4,634.15 4,634.15 4,633.60 4,633.74 8.5K
12:38 4,633.44 4,633.44 4,632.36 4,632.36 21.7K
12:39 4,632.61 4,632.61 4,631.91 4,632.23 12.1K
12:40 4,631.73 4,631.73 4,629.79 4,629.79 24.8K
12:41 4,630.55 4,631.11 4,630.48 4,631.11 23.5K
12:42 4,630.63 4,630.63 4,629.35 4,629.90 26.8K
12:43 4,629.79 4,630.15 4,629.30 4,630.15 19.5K
12:44 4,629.86 4,631.61 4,629.86 4,631.12 27.7K
12:45 4,630.73 4,630.73 4,630.04 4,630.04 17.5K
12:46 4,629.96 4,631.00 4,629.96 4,631.00 22.3K
12:47 4,631.06 4,632.27 4,631.06 4,632.27 8.4K
12:48 4,632.81 4,634.19 4,632.18 4,634.07 31.7K
12:49 4,634.01 4,634.01 4,633.29 4,633.64 18.8K
12:50 4,634.16 4,634.16 4,633.03 4,633.03 8.9K
12:51 4,633.18 4,635.65 4,633.18 4,635.65 28.0K
12:52 4,635.01 4,636.07 4,634.35 4,634.35 25.9K
12:53 4,634.70 4,634.70 4,634.22 4,634.34 16.6K
12:54 4,634.29 4,634.29 4,633.87 4,633.90 10.1K
12:55 4,634.12 4,634.84 4,634.00 4,634.00 20.6K
12:56 4,634.33 4,635.26 4,634.33 4,635.26 15.4K
12:57 4,635.46 4,635.72 4,635.46 4,635.59 14.3K
12:58 4,635.78 4,635.79 4,634.72 4,634.72 13.1K
12:59 4,634.90 4,635.90 4,634.90 4,635.89 32.9K
13:00 4,635.64 4,636.28 4,635.64 4,636.28 13.1K
13:01 4,636.26 4,636.26 4,635.38 4,635.38 14.4K
13:02 4,637.28 4,637.28 4,636.84 4,637.15 34.7K
13:03 4,637.10 4,637.10 4,636.36 4,636.55 9.3K
13:04 4,636.75 4,636.78 4,636.40 4,636.40 23.2K
13:05 4,636.35 4,636.35 4,635.08 4,635.08 12.8K
13:06 4,634.69 4,636.20 4,634.69 4,636.02 13.8K
13:07 4,635.97 4,635.97 4,634.65 4,634.83 10.8K
13:08 4,634.84 4,635.21 4,634.42 4,635.21 15.8K
13:09 4,634.81 4,634.93 4,634.57 4,634.93 30.6K
13:10 4,634.74 4,635.96 4,634.68 4,635.96 24.0K
13:11 4,635.94 4,635.94 4,635.23 4,635.37 11.3K
13:12 4,635.44 4,635.57 4,635.19 4,635.19 14.8K
13:13 4,635.24 4,635.46 4,635.11 4,635.11 21.1K
13:14 4,634.90 4,634.90 4,634.39 4,634.39 40.6K
13:15 4,634.93 4,636.81 4,634.93 4,636.81 28.7K
13:16 4,636.77 4,636.77 4,636.51 4,636.53 12.1K
13:17 4,636.72 4,637.20 4,636.72 4,637.06 37.8K
13:18 4,637.19 4,637.19 4,636.34 4,636.50 13.7K
13:19 4,636.82 4,637.47 4,636.82 4,637.04 10.2K
13:20 4,636.58 4,636.58 4,634.83 4,634.83 23.3K
13:21 4,634.83 4,634.83 4,634.16 4,634.21 37.7K
13:22 4,634.36 4,634.89 4,634.24 4,634.89 14.7K
13:23 4,634.95 4,635.26 4,634.95 4,635.26 10.2K
13:24 4,635.71 4,636.54 4,635.71 4,636.54 15.6K
13:25 4,637.04 4,637.04 4,635.66 4,635.71 20.3K
13:26 4,635.61 4,635.61 4,635.15 4,635.40 23.7K
13:27 4,635.24 4,635.24 4,634.91 4,634.91 16.5K
13:28 4,634.89 4,635.26 4,634.84 4,635.26 11.2K
13:29 4,635.32 4,635.34 4,635.15 4,635.15 19.2K
13:30 4,634.97 4,635.13 4,634.93 4,635.13 11.5K
13:31 4,634.93 4,635.67 4,634.93 4,635.67 16.1K
13:32 4,635.67 4,635.97 4,635.67 4,635.97 9.7K
13:33 4,636.06 4,636.06 4,634.97 4,634.97 16.5K
13:34 4,634.82 4,635.07 4,634.82 4,635.00 11.3K
13:35 4,635.10 4,635.10 4,634.74 4,634.86 9.1K
13:36 4,634.68 4,636.63 4,634.68 4,636.63 38.0K
13:37 4,637.34 4,637.94 4,637.21 4,637.94 18.9K
13:38 4,637.98 4,638.58 4,637.98 4,638.54 23.2K
13:39 4,638.46 4,638.73 4,638.10 4,638.10 17.9K
13:40 4,637.98 4,638.60 4,637.98 4,638.60 24.8K
13:41 4,638.69 4,639.23 4,638.69 4,639.23 14.6K
13:42 4,639.45 4,640.56 4,639.45 4,640.56 50.8K
13:43 4,640.65 4,642.36 4,640.65 4,642.36 16.6K
13:44 4,642.46 4,642.55 4,642.38 4,642.42 25.4K
13:45 4,642.73 4,642.73 4,642.22 4,642.53 21.8K
13:46 4,642.58 4,642.64 4,642.54 4,642.54 9.8K
13:47 4,642.50 4,642.68 4,642.50 4,642.50 15.1K
13:48 4,642.05 4,642.06 4,642.05 4,642.05 30.6K
13:49 4,641.91 4,641.91 4,641.72 4,641.72 19.8K
13:50 4,641.73 4,642.39 4,641.73 4,642.39 14.4K
13:51 4,643.41 4,643.73 4,643.41 4,643.73 24.5K
13:52 4,643.57 4,643.57 4,643.34 4,643.34 8.3K
13:53 4,642.26 4,642.27 4,641.70 4,641.70 19.2K
13:54 4,641.76 4,641.76 4,641.07 4,641.40 28.0K
13:55 4,641.51 4,641.51 4,640.91 4,641.04 19.1K
13:56 4,641.07 4,641.26 4,641.07 4,641.19 8.3K
13:57 4,641.71 4,642.56 4,641.71 4,642.56 55.9K
13:58 4,643.44 4,643.99 4,643.44 4,643.99 31.3K
13:59 4,643.80 4,643.80 4,643.24 4,643.24 35.1K
14:00 4,643.25 4,643.49 4,643.10 4,643.49 30.6K
14:01 4,643.70 4,644.93 4,643.70 4,644.93 23.7K
14:02 4,645.85 4,646.08 4,645.85 4,646.08 34.1K
14:03 4,646.39 4,646.53 4,645.75 4,646.53 31.2K
14:04 4,646.09 4,646.09 4,645.64 4,645.64 18.8K
14:05 4,645.80 4,646.38 4,645.80 4,646.38 13.6K
14:06 4,646.54 4,647.27 4,646.54 4,646.69 34.0K
14:07 4,646.45 4,647.97 4,646.45 4,647.83 16.1K
14:08 4,648.14 4,648.87 4,648.14 4,648.87 28.1K
14:09 4,648.76 4,649.81 4,648.70 4,649.77 28.9K
14:10 4,649.98 4,651.38 4,649.98 4,651.38 17.1K
14:11 4,651.09 4,651.62 4,651.09 4,651.62 23.7K
14:12 4,651.83 4,652.78 4,651.83 4,652.63 18.2K
14:13 4,651.44 4,651.44 4,649.18 4,649.18 27.8K
14:14 4,649.84 4,649.84 4,648.85 4,648.85 25.5K
14:15 4,648.87 4,649.27 4,648.80 4,648.82 10.5K
14:16 4,648.72 4,649.21 4,648.72 4,649.04 7.3K
14:17 4,649.54 4,649.54 4,648.36 4,648.36 16.7K
14:18 4,648.55 4,648.55 4,647.76 4,647.76 16.5K
14:19 4,647.41 4,647.41 4,647.04 4,647.30 17.2K
14:20 4,646.93 4,646.93 4,646.04 4,646.50 20.1K
14:21 4,647.01 4,647.01 4,645.39 4,645.70 18.9K
14:22 4,645.67 4,645.67 4,643.85 4,643.85 24.9K
14:23 4,643.74 4,643.74 4,642.67 4,643.17 49.9K
14:24 4,643.06 4,643.14 4,642.43 4,642.43 17.4K
14:25 4,642.18 4,642.18 4,641.64 4,641.67 22.7K
14:26 4,641.77 4,642.14 4,641.26 4,641.26 12.5K
14:27 4,641.15 4,641.61 4,641.15 4,641.61 30.7K
14:28 4,641.38 4,641.48 4,641.09 4,641.09 30.3K
14:29 4,641.14 4,641.14 4,640.38 4,640.38 17.0K
14:30 4,640.96 4,641.76 4,640.96 4,641.25 15.8K
14:31 4,641.88 4,642.28 4,641.88 4,642.28 17.8K
14:32 4,642.33 4,642.80 4,641.87 4,641.87 18.1K
14:33 4,641.43 4,641.63 4,641.27 4,641.63 13.2K
14:34 4,641.61 4,641.93 4,641.61 4,641.92 17.9K
14:35 4,641.87 4,642.35 4,641.87 4,642.20 7.7K
14:36 4,642.11 4,643.50 4,642.11 4,643.45 23.2K
14:37 4,643.70 4,643.70 4,642.89 4,643.48 13.8K
14:38 4,643.34 4,643.82 4,643.34 4,643.82 5.9K
14:39 4,643.91 4,643.91 4,642.86 4,642.86 12.3K
14:40 4,642.66 4,642.66 4,642.38 4,642.65 7.5K
14:41 4,642.36 4,642.94 4,641.95 4,642.94 21.4K
14:42 4,643.06 4,644.21 4,643.06 4,644.02 15.8K
14:43 4,643.80 4,645.51 4,643.80 4,645.51 45.0K
14:44 4,645.51 4,645.85 4,644.94 4,645.29 13.4K
14:45 4,645.08 4,645.08 4,643.66 4,643.66 16.8K
14:46 4,643.54 4,643.54 4,642.03 4,642.03 34.8K
14:47 4,642.25 4,642.28 4,641.20 4,641.20 24.9K
14:48 4,640.42 4,640.42 4,639.48 4,639.48 31.3K
14:49 4,639.07 4,639.45 4,639.07 4,639.08 36.7K
14:50 4,639.40 4,639.40 4,638.40 4,638.40 23.6K
14:51 4,638.38 4,638.38 4,637.92 4,638.08 51.5K
14:52 4,639.14 4,639.22 4,638.81 4,638.81 19.2K
14:53 4,638.74 4,639.29 4,638.74 4,638.93 14.5K
14:54 4,639.18 4,639.18 4,638.93 4,638.99 16.6K
14:55 4,639.10 4,639.10 4,638.44 4,638.74 32.3K
14:56 4,638.74 4,638.77 4,638.70 4,638.70 9.6K
14:57 4,638.70 4,638.91 4,638.62 4,638.91 23.4K
14:58 4,640.21 4,640.21 4,639.88 4,640.21 27.2K
14:59 4,639.94 4,640.10 4,636.81 4,636.81 74.7K
15:00 4,637.69 4,637.69 4,636.90 4,637.05 45.4K
15:01 4,637.08 4,637.32 4,636.83 4,636.83 25.3K
15:02 4,636.39 4,636.39 4,635.72 4,635.72 41.0K
15:03 4,635.66 4,635.66 4,634.93 4,634.96 33.7K
15:04 4,634.89 4,634.89 4,634.70 4,634.70 27.8K
15:05 4,634.94 4,635.55 4,634.94 4,635.02 18.1K
15:06 4,635.01 4,635.13 4,633.70 4,633.70 10.4K
15:07 4,633.88 4,633.88 4,633.05 4,633.16 15.3K
15:08 4,632.54 4,633.46 4,632.54 4,632.66 20.4K
15:09 4,632.66 4,633.51 4,632.66 4,633.51 13.6K
15:10 4,633.35 4,634.23 4,633.35 4,634.23 11.6K
15:11 4,634.07 4,634.49 4,633.89 4,634.00 18.3K
15:12 4,634.22 4,635.50 4,634.22 4,635.50 20.2K
15:13 4,635.79 4,635.79 4,635.21 4,635.25 17.7K
15:14 4,634.95 4,635.06 4,634.24 4,634.24 40.3K
15:15 4,633.65 4,633.65 4,632.67 4,632.67 42.5K
15:16 4,632.53 4,632.55 4,632.04 4,632.42 34.2K
15:17 4,631.77 4,632.21 4,631.06 4,632.21 53.1K
15:18 4,632.27 4,632.27 4,630.69 4,630.69 37.8K
15:19 4,630.59 4,630.80 4,630.59 4,630.68 28.9K
15:20 4,630.81 4,630.81 4,629.15 4,629.15 33.2K
15:21 4,629.22 4,629.31 4,628.78 4,629.31 58.5K
15:22 4,629.79 4,631.22 4,629.79 4,630.88 37.2K
15:23 4,631.65 4,631.65 4,630.98 4,630.98 24.8K
15:24 4,630.46 4,630.46 4,629.24 4,629.28 27.4K
15:25 4,629.03 4,630.18 4,629.03 4,630.18 44.6K
15:26 4,629.66 4,629.66 4,628.98 4,628.98 37.7K
15:27 4,628.83 4,629.01 4,628.11 4,628.11 29.8K
15:28 4,628.79 4,628.79 4,626.56 4,626.73 49.6K
15:29 4,626.16 4,626.49 4,625.53 4,625.53 20.8K
15:30 4,625.40 4,626.37 4,625.40 4,626.37 26.9K
15:31 4,626.67 4,626.94 4,626.58 4,626.71 24.4K
15:32 4,626.30 4,626.43 4,625.80 4,626.43 22.3K
15:33 4,626.78 4,627.24 4,626.78 4,627.24 25.8K
15:34 4,627.34 4,630.29 4,627.34 4,630.29 48.6K
15:35 4,630.22 4,630.31 4,629.68 4,630.31 22.6K
15:36 4,630.57 4,630.57 4,629.68 4,629.68 31.9K
15:37 4,629.81 4,629.81 4,628.69 4,628.97 29.7K
15:38 4,629.17 4,629.37 4,629.13 4,629.13 17.0K
15:39 4,629.03 4,629.62 4,629.03 4,629.36 29.4K
15:40 4,630.05 4,631.15 4,630.05 4,630.50 42.5K
15:41 4,630.00 4,630.36 4,629.58 4,629.58 35.3K
15:42 4,629.13 4,629.13 4,628.69 4,628.69 31.2K
15:43 4,628.43 4,628.43 4,628.16 4,628.19 44.1K
15:44 4,628.29 4,628.29 4,628.04 4,628.09 43.8K
15:45 4,627.84 4,627.84 4,626.63 4,626.63 34.3K
15:46 4,625.65 4,625.65 4,624.79 4,624.79 56.4K
15:47 4,624.33 4,624.33 4,623.97 4,624.28 38.7K
15:48 4,624.35 4,624.35 4,623.85 4,623.85 44.5K
15:49 4,624.52 4,625.58 4,624.52 4,625.40 72.3K
15:50 4,621.21 4,621.21 4,620.20 4,620.20 224.1K
15:51 4,619.98 4,622.13 4,619.98 4,621.43 109.4K
15:52 4,620.24 4,623.74 4,620.24 4,623.62 145.0K
15:53 4,623.72 4,623.79 4,623.26 4,623.79 89.6K
15:54 4,623.88 4,626.25 4,623.88 4,624.97 126.2K
15:55 4,624.73 4,624.84 4,624.65 4,624.84 114.2K
15:56 4,622.87 4,623.59 4,622.87 4,623.42 203.0K
15:57 4,622.58 4,622.58 4,621.65 4,622.03 172.3K
15:58 4,621.60 4,621.87 4,621.48 4,621.48 170.6K
15:59 4,620.76 4,620.76 4,618.81 4,618.81 285.2K
16:00 4,618.36 4,618.36 4,618.36 4,618.36 14,821.2K
16:01 4,618.36 4,618.36 4,618.36 4,618.36 8.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし