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 4,629.76 4,635.93 4,629.76 4,630.74 287.6K
09:31 4,627.61 4,629.57 4,625.59 4,625.59 48.8K
09:32 4,621.32 4,625.21 4,621.32 4,625.21 23.6K
09:33 4,623.34 4,623.34 4,619.50 4,619.93 37.5K
09:34 4,618.45 4,618.45 4,616.69 4,617.68 33.0K
09:35 4,616.42 4,619.93 4,616.42 4,619.93 24.6K
09:36 4,619.43 4,619.43 4,615.06 4,617.38 26.3K
09:37 4,615.27 4,617.91 4,615.27 4,615.78 17.3K
09:38 4,617.58 4,617.81 4,615.28 4,617.81 35.7K
09:39 4,618.00 4,619.52 4,618.00 4,619.52 22.7K
09:40 4,620.08 4,620.08 4,616.50 4,616.50 40.3K
09:41 4,615.60 4,615.94 4,615.60 4,615.94 58.4K
09:42 4,615.62 4,618.19 4,615.62 4,617.64 70.5K
09:43 4,617.90 4,617.90 4,615.61 4,615.61 22.8K
09:44 4,615.13 4,615.13 4,613.90 4,614.59 33.4K
09:45 4,614.20 4,614.62 4,611.90 4,611.90 46.5K
09:46 4,610.69 4,610.69 4,606.59 4,607.07 66.1K
09:47 4,606.36 4,607.16 4,605.74 4,607.16 48.4K
09:48 4,604.14 4,604.14 4,601.81 4,601.81 88.0K
09:49 4,601.91 4,603.43 4,601.84 4,601.84 51.9K
09:50 4,602.99 4,605.25 4,602.99 4,604.68 32.0K
09:51 4,605.44 4,606.09 4,604.45 4,605.71 36.7K
09:52 4,604.85 4,607.03 4,604.85 4,607.03 42.6K
09:53 4,606.71 4,607.23 4,606.66 4,606.66 44.7K
09:54 4,606.23 4,606.23 4,605.15 4,605.15 30.6K
09:55 4,605.07 4,605.07 4,604.14 4,604.96 16.6K
09:56 4,604.86 4,607.94 4,604.86 4,607.94 24.3K
09:57 4,606.72 4,606.72 4,605.37 4,605.44 25.7K
09:58 4,606.44 4,606.44 4,606.26 4,606.33 11.1K
09:59 4,606.32 4,606.54 4,606.22 4,606.37 11.5K
10:00 4,608.09 4,610.56 4,608.09 4,609.66 58.5K
10:01 4,608.20 4,608.20 4,606.15 4,606.49 21.3K
10:02 4,607.14 4,607.14 4,605.38 4,606.01 28.4K
10:03 4,607.00 4,609.08 4,607.00 4,608.67 8.8K
10:04 4,608.72 4,608.72 4,608.00 4,608.36 17.2K
10:05 4,608.48 4,609.95 4,608.18 4,608.18 24.4K
10:06 4,608.96 4,610.01 4,608.21 4,610.01 34.4K
10:07 4,609.46 4,610.88 4,609.46 4,610.88 20.6K
10:08 4,612.36 4,614.07 4,612.36 4,613.02 37.7K
10:09 4,611.98 4,612.57 4,611.09 4,611.76 11.2K
10:10 4,612.59 4,613.31 4,612.59 4,613.14 12.8K
10:11 4,613.90 4,613.90 4,612.19 4,612.19 12.0K
10:12 4,611.82 4,611.82 4,611.37 4,611.69 12.3K
10:13 4,611.10 4,615.45 4,611.10 4,615.45 13.2K
10:14 4,614.88 4,615.20 4,614.28 4,615.03 15.3K
10:15 4,615.17 4,615.94 4,615.17 4,615.81 33.1K
10:16 4,615.85 4,616.29 4,615.84 4,615.84 11.7K
10:17 4,616.11 4,617.40 4,616.11 4,617.40 13.8K
10:18 4,618.30 4,618.56 4,618.23 4,618.23 17.1K
10:19 4,618.05 4,618.23 4,617.02 4,618.23 19.5K
10:20 4,617.50 4,617.50 4,617.09 4,617.18 17.3K
10:21 4,616.37 4,616.37 4,614.40 4,614.40 18.1K
10:22 4,616.27 4,617.09 4,615.72 4,617.09 24.0K
10:23 4,618.58 4,619.66 4,618.58 4,619.66 24.7K
10:24 4,620.17 4,620.94 4,619.85 4,620.94 24.8K
10:25 4,620.53 4,620.87 4,620.21 4,620.21 19.6K
10:26 4,618.96 4,618.96 4,618.07 4,618.20 10.9K
10:27 4,618.06 4,620.47 4,618.06 4,620.47 18.8K
10:28 4,619.98 4,619.98 4,618.64 4,618.64 19.0K
10:29 4,618.04 4,618.04 4,617.40 4,618.00 17.2K
10:30 4,618.01 4,618.04 4,616.32 4,616.32 19.2K
10:31 4,616.59 4,617.47 4,616.58 4,616.58 22.8K
10:32 4,617.61 4,617.91 4,617.30 4,617.91 15.4K
10:33 4,617.57 4,619.05 4,617.57 4,619.05 14.3K
10:34 4,619.78 4,620.95 4,619.78 4,620.82 9.6K
10:35 4,621.06 4,621.06 4,619.58 4,619.58 9.6K
10:36 4,619.67 4,620.55 4,619.67 4,620.55 19.8K
10:37 4,619.14 4,620.59 4,618.51 4,618.51 29.9K
10:38 4,617.91 4,617.91 4,617.53 4,617.66 31.3K
10:39 4,617.15 4,618.37 4,617.15 4,618.26 9.4K
10:40 4,618.80 4,618.95 4,618.49 4,618.49 10.7K
10:41 4,618.39 4,619.57 4,618.39 4,618.91 17.4K
10:42 4,619.03 4,619.46 4,618.61 4,618.61 12.7K
10:43 4,618.64 4,619.67 4,618.64 4,619.13 10.7K
10:44 4,618.29 4,618.45 4,617.62 4,617.62 12.1K
10:45 4,617.91 4,618.81 4,617.28 4,618.81 22.6K
10:46 4,618.37 4,618.37 4,616.97 4,616.97 13.7K
10:47 4,617.12 4,618.02 4,616.51 4,617.86 62.9K
10:48 4,617.61 4,619.45 4,617.61 4,619.45 17.7K
10:49 4,621.19 4,621.31 4,620.98 4,621.31 37.1K
10:50 4,621.72 4,621.72 4,620.55 4,620.55 10.2K
10:51 4,620.12 4,620.83 4,618.42 4,620.83 22.0K
10:52 4,620.91 4,622.36 4,620.91 4,622.06 15.0K
10:53 4,621.84 4,622.35 4,621.57 4,621.57 12.3K
10:54 4,620.99 4,620.99 4,619.71 4,620.08 16.1K
10:55 4,619.96 4,620.87 4,619.91 4,619.91 19.4K
10:56 4,619.20 4,619.95 4,619.20 4,619.39 30.1K
10:57 4,619.08 4,619.08 4,617.83 4,617.83 11.2K
10:58 4,617.86 4,617.95 4,617.44 4,617.44 16.9K
10:59 4,616.71 4,617.35 4,616.71 4,617.27 18.9K
11:00 4,616.35 4,617.85 4,616.35 4,617.85 37.5K
11:01 4,617.22 4,617.24 4,616.59 4,617.24 9.7K
11:02 4,618.29 4,618.29 4,617.60 4,617.60 19.7K
11:03 4,617.80 4,617.95 4,617.24 4,617.24 9.8K
11:04 4,617.11 4,618.53 4,617.11 4,617.83 9.0K
11:05 4,617.71 4,618.32 4,617.37 4,617.96 13.4K
11:06 4,617.30 4,617.66 4,617.30 4,617.61 18.7K
11:07 4,617.33 4,618.04 4,617.14 4,618.04 22.1K
11:08 4,617.23 4,617.23 4,616.20 4,616.20 13.9K
11:09 4,616.77 4,617.93 4,616.77 4,617.64 50.2K
11:10 4,618.59 4,619.21 4,618.59 4,618.78 49.6K
11:11 4,619.17 4,620.10 4,618.34 4,620.10 29.6K
11:12 4,619.93 4,621.27 4,619.77 4,619.77 20.7K
11:13 4,619.73 4,619.73 4,618.48 4,619.48 15.0K
11:14 4,619.52 4,620.66 4,619.52 4,620.66 14.3K
11:15 4,620.12 4,621.44 4,619.60 4,621.44 14.6K
11:16 4,620.03 4,620.69 4,619.14 4,619.14 19.3K
11:17 4,619.88 4,620.31 4,619.50 4,619.50 22.0K
11:18 4,619.25 4,620.50 4,619.25 4,620.48 26.8K
11:19 4,621.01 4,621.13 4,620.45 4,620.45 23.4K
11:20 4,621.65 4,622.45 4,621.55 4,622.45 21.2K
11:21 4,623.16 4,623.16 4,622.45 4,623.04 15.7K
11:22 4,623.16 4,623.16 4,620.71 4,620.71 19.7K
11:23 4,621.56 4,621.59 4,621.49 4,621.50 8.3K
11:24 4,622.20 4,623.62 4,622.20 4,623.62 36.8K
11:25 4,623.98 4,625.12 4,623.98 4,624.94 23.5K
11:26 4,624.83 4,624.84 4,624.11 4,624.84 17.5K
11:27 4,624.37 4,624.94 4,624.37 4,624.90 18.5K
11:28 4,625.32 4,626.29 4,625.32 4,625.61 12.9K
11:29 4,624.94 4,626.27 4,624.94 4,626.27 16.7K
11:30 4,625.25 4,626.18 4,625.25 4,625.94 9.5K
11:31 4,625.57 4,626.90 4,625.45 4,626.90 23.8K
11:32 4,627.02 4,627.02 4,626.26 4,626.62 28.9K
11:33 4,626.24 4,626.45 4,626.24 4,626.38 12.9K
11:34 4,627.18 4,627.39 4,626.77 4,626.77 35.8K
11:35 4,627.53 4,627.93 4,627.23 4,627.23 14.5K
11:36 4,627.19 4,627.33 4,626.68 4,627.16 14.2K
11:37 4,627.33 4,627.33 4,625.92 4,625.92 10.9K
11:38 4,625.37 4,625.37 4,624.65 4,624.79 2.8K
11:39 4,624.49 4,624.49 4,623.68 4,623.68 10.1K
11:40 4,623.41 4,624.14 4,623.41 4,623.53 11.7K
11:41 4,622.69 4,622.69 4,622.21 4,622.68 15.3K
11:42 4,622.08 4,622.08 4,620.81 4,620.81 18.3K
11:43 4,620.55 4,620.55 4,619.82 4,619.90 12.4K
11:44 4,620.02 4,620.02 4,619.67 4,619.92 5.6K
11:45 4,619.98 4,619.98 4,619.78 4,619.97 10.4K
11:46 4,619.46 4,620.36 4,619.40 4,620.03 25.1K
11:47 4,620.13 4,620.13 4,619.66 4,619.71 18.4K
11:48 4,619.53 4,620.06 4,619.43 4,620.06 14.1K
11:49 4,620.55 4,620.57 4,620.34 4,620.57 4.2K
11:50 4,619.97 4,620.47 4,619.97 4,620.47 11.1K
11:51 4,620.50 4,620.54 4,620.47 4,620.47 6.2K
11:52 4,620.91 4,622.03 4,620.91 4,621.91 26.2K
11:53 4,621.79 4,622.51 4,621.78 4,621.78 13.8K
11:54 4,621.65 4,621.65 4,618.66 4,618.66 101.9K
11:55 4,618.70 4,620.43 4,618.56 4,620.43 169.4K
11:56 4,620.19 4,620.61 4,620.10 4,620.61 4.1K
11:57 4,619.82 4,619.82 4,619.35 4,619.64 30.7K
11:58 4,619.53 4,620.07 4,619.48 4,619.48 15.7K
11:59 4,617.92 4,618.04 4,617.83 4,618.04 15.2K
12:00 4,617.87 4,617.87 4,616.41 4,616.41 14.9K
12:01 4,617.05 4,617.05 4,616.32 4,617.03 13.8K
12:02 4,616.37 4,616.63 4,616.24 4,616.39 6.0K
12:03 4,616.39 4,616.39 4,615.92 4,615.92 9.0K
12:04 4,616.12 4,616.12 4,614.72 4,614.72 13.7K
12:05 4,614.51 4,614.86 4,614.02 4,614.34 22.2K
12:06 4,614.28 4,614.56 4,613.94 4,613.94 8.7K
12:07 4,614.06 4,614.06 4,613.71 4,613.71 21.6K
12:08 4,613.37 4,614.59 4,613.37 4,614.15 13.0K
12:09 4,613.68 4,613.68 4,612.17 4,613.12 13.1K
12:10 4,613.51 4,613.95 4,613.40 4,613.95 17.8K
12:11 4,614.00 4,614.00 4,613.51 4,613.80 9.0K
12:12 4,613.89 4,614.48 4,613.75 4,614.48 4.4K
12:13 4,614.41 4,615.43 4,614.27 4,615.43 11.0K
12:14 4,615.92 4,616.21 4,615.92 4,616.05 16.6K
12:15 4,615.83 4,617.25 4,615.83 4,617.25 14.7K
12:16 4,618.31 4,618.42 4,617.88 4,618.42 14.0K
12:17 4,618.45 4,619.14 4,618.45 4,618.99 13.6K
12:18 4,620.66 4,620.66 4,620.34 4,620.34 12.7K
12:19 4,620.46 4,622.13 4,620.46 4,622.13 17.3K
12:20 4,620.32 4,620.43 4,619.79 4,619.79 22.3K
12:21 4,619.72 4,619.72 4,618.89 4,618.91 20.8K
12:22 4,618.51 4,619.01 4,618.43 4,618.43 10.6K
12:23 4,618.91 4,619.17 4,618.50 4,618.50 11.8K
12:24 4,618.11 4,618.17 4,617.50 4,617.50 15.9K
12:25 4,617.89 4,618.26 4,617.00 4,618.26 9.5K
12:26 4,617.90 4,618.10 4,617.87 4,617.87 7.2K
12:27 4,617.83 4,617.95 4,617.76 4,617.95 6.5K
12:28 4,617.67 4,617.67 4,617.45 4,617.45 7.7K
12:29 4,617.41 4,619.05 4,617.41 4,619.05 14.5K
12:30 4,619.32 4,620.14 4,619.32 4,620.11 10.5K
12:31 4,620.15 4,620.15 4,619.76 4,619.76 3.5K
12:32 4,620.71 4,621.21 4,620.40 4,621.12 22.8K
12:33 4,620.89 4,620.92 4,620.16 4,620.16 6.6K
12:34 4,619.68 4,620.46 4,619.31 4,620.46 9.6K
12:35 4,620.27 4,620.97 4,620.27 4,620.97 7.3K
12:36 4,621.11 4,621.95 4,621.11 4,621.95 27.9K
12:37 4,621.89 4,622.99 4,621.88 4,621.88 69.5K
12:38 4,621.27 4,621.27 4,620.60 4,620.60 21.7K
12:39 4,620.46 4,621.08 4,620.46 4,621.02 14.4K
12:40 4,620.80 4,620.80 4,619.78 4,619.78 14.2K
12:41 4,620.12 4,620.87 4,620.12 4,620.87 10.6K
12:42 4,620.41 4,620.43 4,619.74 4,619.74 6.7K
12:43 4,619.44 4,620.47 4,619.44 4,620.33 16.2K
12:44 4,620.49 4,620.49 4,619.95 4,619.95 13.4K
12:45 4,619.95 4,621.64 4,619.95 4,621.64 33.1K
12:46 4,621.08 4,622.91 4,621.08 4,622.69 18.2K
12:47 4,622.92 4,623.53 4,622.56 4,623.53 14.6K
12:48 4,623.40 4,624.86 4,623.40 4,624.67 14.4K
12:49 4,625.36 4,625.50 4,624.86 4,625.50 18.2K
12:50 4,626.29 4,626.35 4,625.74 4,625.99 11.4K
12:51 4,625.83 4,626.44 4,624.94 4,624.94 11.4K
12:52 4,625.52 4,626.07 4,625.52 4,625.69 5.4K
12:53 4,625.98 4,625.98 4,624.90 4,624.90 9.9K
12:54 4,625.17 4,625.23 4,624.81 4,625.15 5.9K
12:55 4,625.19 4,625.41 4,625.15 4,625.15 8.8K
12:56 4,625.38 4,626.34 4,625.38 4,626.34 15.5K
12:57 4,625.76 4,625.80 4,625.71 4,625.71 10.5K
12:58 4,625.87 4,625.87 4,625.53 4,625.64 7.9K
12:59 4,625.46 4,625.60 4,625.23 4,625.23 22.8K
13:00 4,625.31 4,626.14 4,625.31 4,626.14 13.8K
13:01 4,626.44 4,626.44 4,626.08 4,626.41 15.0K
13:02 4,626.91 4,627.49 4,626.82 4,627.35 15.7K
13:03 4,627.45 4,628.35 4,627.45 4,628.35 13.4K
13:04 4,628.98 4,630.27 4,628.98 4,630.15 34.1K
13:05 4,630.08 4,630.08 4,629.23 4,629.23 11.4K
13:06 4,628.97 4,629.00 4,628.06 4,628.25 16.4K
13:07 4,628.07 4,628.07 4,627.77 4,628.02 17.1K
13:08 4,628.24 4,628.24 4,627.87 4,627.87 6.4K
13:09 4,627.45 4,627.53 4,626.94 4,626.94 21.9K
13:10 4,627.24 4,627.66 4,627.24 4,627.43 8.9K
13:11 4,627.36 4,627.70 4,627.36 4,627.70 4.1K
13:12 4,627.22 4,628.33 4,627.22 4,628.33 25.0K
13:13 4,629.22 4,629.32 4,629.22 4,629.23 8.8K
13:14 4,629.09 4,629.71 4,629.09 4,629.71 7.7K
13:15 4,630.37 4,630.37 4,629.45 4,629.47 31.8K
13:16 4,629.41 4,629.60 4,629.41 4,629.41 5.0K
13:17 4,629.11 4,629.18 4,628.36 4,628.58 9.1K
13:18 4,628.57 4,629.31 4,628.57 4,629.31 5.0K
13:19 4,629.40 4,629.55 4,629.03 4,629.22 12.8K
13:20 4,629.11 4,629.28 4,629.06 4,629.28 5.3K
13:21 4,629.36 4,629.85 4,629.36 4,629.85 8.3K
13:22 4,629.85 4,629.85 4,628.51 4,628.51 10.2K
13:23 4,628.57 4,628.83 4,628.57 4,628.83 4.3K
13:24 4,628.85 4,628.85 4,627.96 4,627.96 12.8K
13:25 4,628.11 4,628.11 4,627.96 4,627.96 2.8K
13:26 4,628.15 4,628.20 4,627.78 4,627.78 7.7K
13:27 4,627.94 4,627.94 4,625.90 4,625.97 25.7K
13:28 4,625.54 4,625.86 4,625.54 4,625.86 6.5K
13:29 4,625.72 4,625.78 4,625.72 4,625.78 5.8K
13:30 4,625.95 4,626.47 4,625.49 4,626.47 11.1K
13:31 4,626.41 4,626.89 4,626.41 4,626.89 4.9K
13:32 4,627.36 4,627.36 4,626.10 4,626.54 16.9K
13:33 4,626.24 4,627.53 4,625.99 4,627.53 6.1K
13:34 4,627.62 4,627.64 4,627.62 4,627.64 2.5K
13:35 4,627.64 4,627.94 4,627.64 4,627.75 12.8K
13:36 4,627.79 4,628.70 4,627.79 4,628.24 8.2K
13:37 4,628.90 4,628.90 4,628.09 4,628.44 13.2K
13:38 4,628.26 4,628.26 4,628.13 4,628.13 25.0K
13:39 4,628.06 4,629.80 4,628.06 4,629.44 16.1K
13:40 4,629.59 4,630.43 4,629.53 4,630.43 25.6K
13:41 4,630.75 4,630.75 4,630.67 4,630.74 15.2K
13:42 4,630.00 4,630.26 4,630.00 4,630.19 31.6K
13:43 4,630.03 4,630.34 4,629.23 4,629.23 10.9K
13:44 4,629.69 4,629.98 4,629.50 4,629.98 7.6K
13:45 4,629.48 4,631.14 4,629.14 4,631.14 20.7K
13:46 4,630.72 4,630.74 4,629.94 4,629.94 5.1K
13:47 4,629.94 4,630.64 4,629.78 4,630.64 7.6K
13:48 4,630.93 4,631.23 4,630.93 4,631.23 13.8K
13:49 4,630.84 4,631.12 4,630.65 4,630.65 10.9K
13:50 4,630.74 4,630.91 4,630.74 4,630.79 10.6K
13:51 4,631.15 4,631.63 4,631.15 4,631.58 14.4K
13:52 4,631.80 4,631.80 4,631.41 4,631.46 6.1K
13:53 4,631.41 4,631.41 4,630.32 4,630.32 12.3K
13:54 4,630.31 4,630.31 4,629.91 4,629.91 27.0K
13:55 4,629.88 4,629.88 4,629.69 4,629.69 17.0K
13:56 4,629.21 4,629.21 4,628.27 4,628.27 10.6K
13:57 4,628.14 4,628.14 4,627.65 4,627.69 14.0K
13:58 4,627.71 4,627.77 4,627.57 4,627.75 7.2K
13:59 4,627.54 4,627.54 4,627.28 4,627.28 12.1K
14:00 4,627.16 4,627.22 4,626.88 4,626.88 12.8K
14:01 4,627.06 4,627.30 4,626.81 4,627.30 13.7K
14:02 4,628.15 4,628.15 4,627.88 4,627.88 4.5K
14:03 4,627.63 4,627.74 4,627.57 4,627.57 7.0K
14:04 4,627.74 4,627.74 4,627.36 4,627.36 11.8K
14:05 4,627.74 4,628.06 4,627.60 4,628.06 14.4K
14:06 4,627.98 4,629.08 4,627.98 4,629.08 14.9K
14:07 4,628.41 4,628.41 4,627.78 4,627.78 11.7K
14:08 4,627.67 4,628.38 4,627.67 4,628.37 8.2K
14:09 4,628.27 4,628.39 4,628.14 4,628.39 6.2K
14:10 4,628.76 4,629.05 4,628.60 4,629.05 13.1K
14:11 4,629.09 4,629.16 4,628.75 4,628.75 8.4K
14:12 4,629.07 4,629.08 4,628.91 4,628.93 4.2K
14:13 4,628.63 4,628.63 4,628.33 4,628.33 9.3K
14:14 4,628.24 4,628.55 4,628.16 4,628.55 9.0K
14:15 4,628.49 4,629.68 4,628.49 4,629.68 11.4K
14:16 4,629.37 4,629.53 4,629.37 4,629.53 13.0K
14:17 4,629.56 4,631.32 4,629.56 4,631.32 15.6K
14:18 4,630.96 4,631.29 4,630.96 4,631.07 5.1K
14:19 4,631.18 4,631.91 4,631.16 4,631.32 74.9K
14:20 4,632.45 4,632.45 4,630.94 4,630.94 16.1K
14:21 4,630.81 4,631.07 4,630.62 4,630.72 15.3K
14:22 4,630.61 4,631.79 4,630.60 4,631.79 10.0K
14:23 4,631.42 4,631.42 4,631.19 4,631.19 5.1K
14:24 4,631.32 4,631.79 4,631.32 4,631.79 6.8K
14:25 4,632.76 4,632.79 4,632.57 4,632.69 15.4K
14:26 4,634.02 4,634.02 4,632.44 4,632.44 12.8K
14:27 4,632.24 4,632.83 4,631.97 4,631.97 7.4K
14:28 4,631.77 4,631.77 4,630.97 4,630.97 14.8K
14:29 4,631.14 4,631.14 4,630.55 4,630.60 7.6K
14:30 4,630.61 4,631.45 4,630.48 4,631.45 13.4K
14:31 4,631.32 4,631.95 4,631.32 4,631.84 21.8K
14:32 4,631.68 4,631.68 4,630.50 4,631.28 13.3K
14:33 4,631.00 4,631.00 4,629.56 4,629.56 8.1K
14:34 4,629.32 4,629.38 4,629.27 4,629.27 7.7K
14:35 4,628.85 4,629.61 4,628.85 4,628.86 20.5K
14:36 4,628.99 4,629.10 4,628.99 4,629.10 6.9K
14:37 4,629.63 4,629.63 4,629.30 4,629.43 19.2K
14:38 4,629.35 4,629.68 4,629.03 4,629.03 8.3K
14:39 4,629.03 4,629.03 4,628.83 4,628.83 13.9K
14:40 4,628.86 4,629.04 4,628.46 4,628.79 12.5K
14:41 4,628.78 4,628.81 4,628.17 4,628.17 18.4K
14:42 4,628.00 4,628.07 4,627.53 4,628.07 8.0K
14:43 4,628.29 4,628.29 4,627.21 4,627.59 15.1K
14:44 4,627.34 4,627.75 4,626.81 4,626.81 13.4K
14:45 4,626.65 4,626.90 4,626.31 4,626.90 18.5K
14:46 4,626.25 4,626.57 4,625.86 4,625.86 22.1K
14:47 4,625.77 4,625.77 4,624.66 4,624.66 15.0K
14:48 4,624.16 4,624.16 4,623.49 4,623.55 13.1K
14:49 4,623.47 4,623.75 4,623.47 4,623.75 14.9K
14:50 4,623.94 4,625.53 4,623.94 4,625.53 19.8K
14:51 4,625.97 4,627.33 4,625.97 4,627.33 13.6K
14:52 4,627.57 4,627.60 4,626.67 4,626.81 13.7K
14:53 4,626.49 4,626.49 4,625.05 4,625.05 13.5K
14:54 4,625.98 4,625.98 4,625.59 4,625.59 10.0K
14:55 4,625.06 4,625.69 4,625.06 4,625.69 14.0K
14:56 4,626.00 4,626.00 4,625.70 4,625.70 11.7K
14:57 4,625.58 4,625.75 4,625.46 4,625.50 18.3K
14:58 4,625.28 4,625.76 4,625.28 4,625.46 11.7K
14:59 4,624.95 4,624.98 4,624.95 4,624.97 13.6K
15:00 4,624.97 4,625.13 4,624.89 4,625.11 19.5K
15:01 4,625.69 4,627.13 4,625.69 4,627.13 19.8K
15:02 4,627.27 4,627.32 4,626.97 4,627.32 11.7K
15:03 4,627.27 4,627.39 4,626.77 4,627.39 15.8K
15:04 4,626.37 4,626.59 4,626.24 4,626.59 16.7K
15:05 4,626.24 4,626.52 4,626.14 4,626.14 18.2K
15:06 4,626.15 4,626.61 4,625.64 4,625.64 22.9K
15:07 4,625.13 4,625.93 4,625.13 4,625.36 17.9K
15:08 4,625.40 4,625.41 4,625.16 4,625.40 11.0K
15:09 4,625.40 4,625.47 4,624.35 4,624.35 14.7K
15:10 4,624.24 4,624.24 4,623.89 4,623.89 16.9K
15:11 4,624.26 4,624.26 4,623.85 4,624.08 54.4K
15:12 4,623.81 4,623.81 4,623.33 4,623.33 10.1K
15:13 4,622.92 4,623.23 4,622.83 4,622.83 18.6K
15:14 4,622.75 4,623.01 4,622.54 4,622.54 12.0K
15:15 4,622.82 4,622.82 4,622.30 4,622.30 25.9K
15:16 4,622.18 4,622.52 4,622.13 4,622.52 15.6K
15:17 4,622.21 4,622.21 4,621.25 4,621.25 13.6K
15:18 4,621.65 4,621.65 4,621.12 4,621.61 31.7K
15:19 4,621.97 4,623.30 4,621.97 4,623.30 28.7K
15:20 4,623.18 4,623.18 4,621.60 4,621.60 19.1K
15:21 4,621.41 4,621.85 4,621.41 4,621.85 25.3K
15:22 4,622.63 4,622.77 4,622.63 4,622.77 27.1K
15:23 4,622.89 4,622.89 4,622.52 4,622.57 19.8K
15:24 4,622.43 4,623.08 4,621.85 4,623.08 28.5K
15:25 4,622.68 4,622.68 4,621.61 4,621.66 22.2K
15:26 4,622.06 4,622.06 4,620.95 4,620.95 16.6K
15:27 4,620.21 4,620.28 4,620.05 4,620.05 13.8K
15:28 4,619.43 4,619.44 4,619.38 4,619.38 24.5K
15:29 4,619.00 4,620.64 4,618.98 4,620.64 21.3K
15:30 4,620.47 4,621.49 4,620.47 4,621.47 18.1K
15:31 4,621.42 4,621.42 4,621.02 4,621.02 22.1K
15:32 4,620.10 4,621.03 4,620.10 4,621.03 25.1K
15:33 4,620.77 4,620.77 4,620.14 4,620.69 16.0K
15:34 4,620.78 4,620.80 4,620.75 4,620.75 11.6K
15:35 4,620.56 4,620.56 4,619.33 4,620.26 41.9K
15:36 4,619.68 4,619.68 4,618.26 4,618.30 25.9K
15:37 4,618.06 4,618.64 4,617.72 4,618.64 24.4K
15:38 4,618.47 4,619.97 4,618.36 4,619.97 26.7K
15:39 4,619.76 4,620.17 4,619.76 4,620.17 25.0K
15:40 4,619.48 4,619.71 4,619.26 4,619.36 29.3K
15:41 4,619.43 4,619.43 4,617.90 4,617.90 15.6K
15:42 4,617.54 4,617.55 4,617.31 4,617.32 23.9K
15:43 4,617.57 4,617.57 4,617.05 4,617.29 26.6K
15:44 4,617.28 4,618.30 4,617.28 4,618.30 26.3K
15:45 4,618.64 4,618.85 4,618.49 4,618.85 17.8K
15:46 4,619.51 4,619.83 4,619.18 4,619.18 33.5K
15:47 4,619.13 4,620.12 4,619.13 4,619.79 22.5K
15:48 4,619.52 4,619.75 4,619.41 4,619.41 24.0K
15:49 4,619.21 4,619.91 4,618.97 4,618.97 47.1K
15:50 4,626.54 4,627.84 4,626.54 4,627.35 217.1K
15:51 4,627.68 4,627.68 4,626.99 4,626.99 51.5K
15:52 4,626.81 4,627.25 4,626.60 4,626.73 68.5K
15:53 4,627.24 4,627.24 4,626.95 4,626.95 65.2K
15:54 4,627.53 4,628.54 4,627.27 4,627.58 98.4K
15:55 4,628.84 4,629.19 4,628.48 4,629.19 120.7K
15:56 4,632.01 4,633.48 4,631.75 4,633.48 186.2K
15:57 4,635.08 4,636.32 4,635.08 4,636.32 155.9K
15:58 4,635.90 4,636.30 4,635.65 4,636.30 112.2K
15:59 4,636.35 4,637.59 4,634.61 4,634.61 264.0K
16:00 4,638.21 4,638.21 4,638.21 4,638.21 11,822.5K
16:01 4,638.21 4,638.21 4,638.21 4,638.21 14.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし