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 4,659.52 4,659.62 4,657.23 4,657.23 131.8K
09:31 4,657.60 4,657.60 4,656.05 4,657.56 15.4K
09:32 4,657.77 4,657.77 4,649.94 4,649.94 43.9K
09:33 4,645.76 4,647.18 4,641.22 4,647.18 54.5K
09:34 4,648.09 4,648.89 4,647.89 4,647.89 9.5K
09:35 4,645.01 4,645.01 4,640.88 4,640.94 26.6K
09:36 4,641.71 4,642.23 4,639.79 4,642.23 17.0K
09:37 4,642.67 4,642.67 4,638.16 4,638.21 35.0K
09:38 4,636.17 4,636.17 4,633.44 4,633.86 52.2K
09:39 4,631.54 4,636.78 4,631.54 4,636.78 28.4K
09:40 4,637.51 4,639.15 4,637.51 4,638.03 32.5K
09:41 4,637.84 4,638.53 4,637.19 4,638.53 15.2K
09:42 4,639.17 4,639.56 4,639.10 4,639.10 15.8K
09:43 4,640.20 4,640.53 4,639.59 4,639.59 21.1K
09:44 4,639.26 4,641.24 4,639.26 4,641.24 18.3K
09:45 4,642.40 4,645.05 4,642.40 4,644.78 46.4K
09:46 4,646.36 4,646.45 4,645.47 4,646.45 30.6K
09:47 4,646.40 4,646.40 4,644.39 4,644.39 24.9K
09:48 4,646.40 4,647.80 4,646.40 4,647.32 36.0K
09:49 4,647.27 4,647.80 4,647.27 4,647.47 17.5K
09:50 4,648.95 4,649.92 4,648.54 4,649.92 40.4K
09:51 4,650.75 4,650.75 4,649.05 4,649.62 20.4K
09:52 4,648.81 4,648.81 4,648.37 4,648.37 12.8K
09:53 4,648.08 4,648.08 4,647.79 4,647.80 43.8K
09:54 4,647.74 4,648.16 4,647.52 4,647.52 28.4K
09:55 4,647.29 4,647.91 4,647.29 4,647.77 26.6K
09:56 4,648.09 4,648.09 4,647.41 4,647.41 15.7K
09:57 4,646.99 4,648.31 4,646.99 4,648.31 12.7K
09:58 4,648.26 4,648.81 4,648.26 4,648.81 7.7K
09:59 4,648.91 4,648.91 4,647.37 4,647.42 16.8K
10:00 4,642.96 4,642.96 4,639.54 4,641.37 81.1K
10:01 4,641.63 4,641.63 4,639.99 4,641.10 19.0K
10:02 4,642.40 4,642.40 4,640.24 4,640.24 13.4K
10:03 4,641.37 4,641.79 4,639.47 4,639.47 17.1K
10:04 4,640.12 4,640.12 4,638.58 4,639.49 24.1K
10:05 4,639.26 4,639.26 4,636.36 4,637.32 47.2K
10:06 4,638.58 4,640.53 4,638.58 4,640.46 10.9K
10:07 4,640.32 4,640.32 4,637.71 4,637.71 21.3K
10:08 4,637.84 4,639.17 4,637.84 4,639.17 7.2K
10:09 4,638.90 4,638.90 4,638.57 4,638.83 7.3K
10:10 4,638.79 4,640.04 4,638.71 4,638.71 14.7K
10:11 4,637.98 4,638.83 4,637.98 4,638.31 17.7K
10:12 4,639.31 4,639.85 4,638.31 4,638.31 17.7K
10:13 4,638.54 4,638.54 4,638.15 4,638.47 11.4K
10:14 4,638.03 4,639.34 4,638.03 4,639.34 68.4K
10:15 4,639.18 4,640.91 4,639.18 4,640.65 10.0K
10:16 4,639.95 4,639.95 4,637.75 4,637.75 12.7K
10:17 4,637.85 4,638.67 4,637.85 4,638.20 15.2K
10:18 4,638.87 4,639.49 4,638.87 4,639.49 8.7K
10:19 4,639.66 4,639.66 4,639.21 4,639.44 4.8K
10:20 4,640.00 4,640.74 4,638.59 4,638.59 13.2K
10:21 4,638.86 4,640.32 4,638.86 4,639.75 15.3K
10:22 4,640.63 4,642.37 4,640.63 4,642.37 13.1K
10:23 4,642.85 4,643.58 4,642.85 4,643.58 10.0K
10:24 4,644.46 4,646.65 4,644.46 4,646.39 21.0K
10:25 4,645.92 4,646.29 4,645.43 4,645.43 8.2K
10:26 4,645.03 4,645.78 4,645.03 4,645.78 14.7K
10:27 4,645.12 4,645.14 4,644.55 4,644.89 12.4K
10:28 4,644.38 4,644.38 4,643.92 4,643.94 6.3K
10:29 4,644.70 4,645.18 4,643.87 4,643.87 13.4K
10:30 4,643.36 4,645.10 4,643.36 4,644.58 15.2K
10:31 4,644.90 4,645.12 4,644.46 4,644.46 10.1K
10:32 4,644.31 4,644.53 4,643.97 4,644.53 21.4K
10:33 4,645.22 4,646.35 4,645.22 4,645.79 17.9K
10:34 4,645.80 4,645.80 4,645.38 4,645.38 9.3K
10:35 4,645.85 4,648.32 4,645.85 4,648.32 20.0K
10:36 4,647.71 4,647.71 4,645.84 4,646.39 11.8K
10:37 4,646.20 4,646.51 4,646.20 4,646.32 6.6K
10:38 4,646.30 4,646.68 4,646.30 4,646.68 5.0K
10:39 4,646.18 4,646.18 4,645.38 4,645.77 10.1K
10:40 4,645.43 4,646.56 4,645.43 4,646.56 5.3K
10:41 4,646.63 4,646.63 4,645.62 4,645.62 4.8K
10:42 4,645.66 4,646.01 4,645.52 4,645.52 19.0K
10:43 4,644.97 4,644.97 4,644.35 4,644.35 9.3K
10:44 4,644.40 4,645.20 4,644.38 4,645.20 5.4K
10:45 4,645.19 4,645.20 4,644.65 4,644.65 7.2K
10:46 4,643.90 4,644.47 4,643.79 4,643.79 14.0K
10:47 4,644.07 4,644.16 4,643.74 4,643.93 8.2K
10:48 4,644.42 4,644.56 4,643.37 4,643.37 19.1K
10:49 4,643.37 4,643.37 4,642.65 4,642.65 6.6K
10:50 4,643.22 4,643.22 4,642.58 4,642.66 7.2K
10:51 4,643.17 4,643.17 4,642.86 4,643.11 3.8K
10:52 4,642.71 4,644.00 4,642.71 4,643.27 12.3K
10:53 4,643.27 4,643.27 4,636.53 4,636.53 85.6K
10:54 4,634.05 4,634.05 4,632.18 4,632.18 106.5K
10:55 4,632.33 4,635.22 4,632.33 4,635.22 24.8K
10:56 4,633.90 4,636.28 4,633.89 4,636.28 17.1K
10:57 4,635.36 4,636.44 4,635.13 4,635.93 7.4K
10:58 4,636.29 4,636.84 4,636.01 4,636.01 14.7K
10:59 4,635.92 4,638.01 4,635.92 4,638.01 22.6K
11:00 4,638.50 4,638.71 4,636.63 4,636.63 29.2K
11:01 4,636.35 4,636.35 4,635.45 4,635.45 32.6K
11:02 4,634.05 4,634.73 4,633.84 4,634.40 27.6K
11:03 4,632.50 4,633.95 4,632.45 4,633.50 36.6K
11:04 4,635.34 4,636.87 4,635.34 4,636.87 15.9K
11:05 4,636.80 4,636.81 4,636.45 4,636.81 11.5K
11:06 4,636.57 4,640.12 4,636.57 4,640.12 14.0K
11:07 4,639.54 4,641.26 4,639.54 4,641.21 18.8K
11:08 4,641.81 4,642.93 4,641.81 4,642.93 29.9K
11:09 4,643.60 4,644.29 4,643.60 4,643.94 15.7K
11:10 4,643.63 4,643.63 4,641.86 4,641.86 12.2K
11:11 4,642.51 4,643.12 4,642.51 4,643.12 8.4K
11:12 4,643.47 4,643.47 4,643.07 4,643.21 10.0K
11:13 4,643.12 4,643.12 4,641.50 4,641.54 7.7K
11:14 4,640.93 4,640.93 4,639.52 4,639.52 18.0K
11:15 4,639.79 4,639.92 4,639.10 4,639.84 11.7K
11:16 4,639.34 4,640.90 4,639.34 4,640.90 9.7K
11:17 4,641.00 4,642.75 4,641.00 4,642.75 12.6K
11:18 4,643.71 4,644.50 4,643.67 4,644.17 28.8K
11:19 4,643.79 4,645.96 4,643.79 4,645.96 23.8K
11:20 4,644.25 4,647.01 4,644.25 4,647.01 20.1K
11:21 4,646.72 4,646.72 4,645.57 4,645.57 10.2K
11:22 4,644.66 4,644.85 4,644.28 4,644.28 28.2K
11:23 4,643.30 4,643.74 4,643.30 4,643.63 9.1K
11:24 4,643.81 4,643.81 4,642.16 4,642.16 12.6K
11:25 4,641.13 4,641.31 4,640.56 4,640.56 15.1K
11:26 4,638.88 4,638.88 4,637.46 4,638.03 19.2K
11:27 4,637.84 4,638.97 4,636.76 4,638.13 11.4K
11:28 4,637.15 4,637.46 4,636.86 4,637.46 19.7K
11:29 4,636.50 4,637.53 4,636.50 4,637.53 6.5K
11:30 4,637.59 4,639.13 4,637.59 4,639.13 11.0K
11:31 4,638.80 4,639.69 4,638.74 4,639.28 4.7K
11:32 4,639.28 4,640.23 4,639.28 4,640.21 5.6K
11:33 4,639.82 4,640.17 4,639.75 4,640.17 10.6K
11:34 4,640.79 4,642.23 4,640.79 4,642.23 13.0K
11:35 4,641.35 4,641.68 4,640.00 4,640.00 8.4K
11:36 4,639.68 4,640.26 4,639.68 4,640.19 7.2K
11:37 4,640.67 4,640.67 4,640.17 4,640.17 5.7K
11:38 4,640.91 4,640.91 4,640.14 4,640.47 6.7K
11:39 4,640.03 4,640.27 4,640.03 4,640.27 5.5K
11:40 4,640.35 4,641.12 4,640.35 4,640.74 8.3K
11:41 4,640.85 4,640.85 4,640.44 4,640.44 4.2K
11:42 4,639.69 4,639.69 4,638.45 4,638.45 12.6K
11:43 4,638.29 4,638.29 4,637.48 4,637.77 8.5K
11:44 4,638.48 4,638.71 4,638.48 4,638.58 5.5K
11:45 4,638.19 4,638.20 4,638.15 4,638.15 5.4K
11:46 4,637.44 4,637.61 4,636.81 4,636.85 8.7K
11:47 4,635.98 4,636.07 4,635.97 4,635.97 13.5K
11:48 4,636.39 4,637.66 4,636.39 4,637.66 58.4K
11:49 4,637.14 4,637.80 4,637.14 4,637.80 6.4K
11:50 4,638.22 4,639.02 4,638.02 4,638.88 9.6K
11:51 4,638.92 4,638.92 4,638.59 4,638.82 2.7K
11:52 4,638.51 4,638.51 4,637.69 4,637.69 6.4K
11:53 4,637.87 4,637.96 4,637.76 4,637.96 8.2K
11:54 4,637.48 4,637.59 4,637.00 4,637.05 11.6K
11:55 4,637.19 4,637.39 4,637.19 4,637.24 4.6K
11:56 4,637.61 4,639.59 4,637.61 4,639.45 15.7K
11:57 4,639.31 4,639.83 4,639.26 4,639.79 13.4K
11:58 4,639.67 4,639.67 4,638.38 4,638.38 21.3K
11:59 4,638.17 4,638.32 4,637.49 4,637.49 7.5K
12:00 4,637.00 4,638.23 4,637.00 4,638.23 11.8K
12:01 4,637.79 4,638.62 4,637.79 4,638.62 10.6K
12:02 4,638.32 4,638.44 4,638.20 4,638.44 4.8K
12:03 4,638.87 4,638.87 4,638.74 4,638.74 10.8K
12:04 4,638.55 4,639.84 4,638.55 4,639.84 6.2K
12:05 4,639.80 4,639.80 4,638.72 4,638.72 6.1K
12:06 4,639.58 4,639.58 4,638.88 4,639.26 8.7K
12:07 4,639.88 4,642.54 4,639.88 4,642.35 13.6K
12:08 4,641.36 4,642.22 4,641.36 4,642.06 21.5K
12:09 4,643.17 4,643.40 4,642.28 4,642.28 19.8K
12:10 4,641.60 4,641.60 4,639.27 4,639.27 9.6K
12:11 4,638.32 4,639.10 4,638.32 4,638.82 7.2K
12:12 4,639.30 4,639.50 4,638.57 4,638.57 9.0K
12:13 4,638.42 4,639.17 4,638.42 4,639.16 4.8K
12:14 4,639.16 4,639.95 4,639.16 4,639.82 4.8K
12:15 4,639.55 4,639.55 4,638.59 4,638.59 6.3K
12:16 4,638.53 4,638.87 4,638.53 4,638.85 12.2K
12:17 4,638.33 4,638.33 4,637.21 4,637.45 8.8K
12:18 4,637.64 4,637.64 4,635.59 4,636.95 24.4K
12:19 4,636.93 4,637.61 4,636.93 4,637.61 4.7K
12:20 4,639.08 4,639.58 4,638.55 4,638.76 8.9K
12:21 4,639.07 4,639.07 4,639.02 4,639.02 7.3K
12:22 4,640.43 4,640.97 4,640.43 4,640.54 30.4K
12:23 4,640.24 4,640.24 4,639.07 4,639.07 5.3K
12:24 4,639.76 4,639.79 4,639.15 4,639.15 4.3K
12:25 4,638.57 4,638.94 4,638.57 4,638.62 13.6K
12:26 4,638.48 4,638.51 4,637.63 4,637.63 3.8K
12:27 4,637.56 4,638.85 4,637.56 4,638.62 6.5K
12:28 4,638.25 4,638.25 4,638.02 4,638.07 8.0K
12:29 4,637.91 4,638.34 4,637.50 4,638.34 16.1K
12:30 4,637.26 4,638.20 4,637.26 4,638.20 25.6K
12:31 4,638.34 4,638.47 4,638.29 4,638.47 6.5K
12:32 4,638.81 4,639.65 4,638.81 4,639.14 8.3K
12:33 4,638.94 4,638.94 4,638.24 4,638.24 9.2K
12:34 4,638.43 4,638.63 4,637.47 4,637.52 24.6K
12:35 4,637.58 4,638.74 4,637.58 4,638.74 62.5K
12:36 4,638.61 4,639.02 4,638.61 4,639.02 11.6K
12:37 4,639.25 4,639.25 4,637.77 4,637.77 7.5K
12:38 4,637.73 4,639.25 4,637.73 4,638.63 9.8K
12:39 4,638.32 4,638.83 4,638.31 4,638.31 5.9K
12:40 4,638.39 4,638.45 4,638.18 4,638.42 8.8K
12:41 4,637.62 4,637.81 4,637.43 4,637.43 20.2K
12:42 4,636.41 4,636.76 4,636.32 4,636.32 21.4K
12:43 4,635.66 4,635.75 4,635.66 4,635.67 47.2K
12:44 4,635.82 4,636.11 4,635.82 4,635.89 19.6K
12:45 4,635.84 4,636.00 4,635.69 4,636.00 8.5K
12:46 4,636.07 4,636.17 4,635.75 4,635.75 10.8K
12:47 4,635.83 4,636.37 4,635.83 4,636.14 7.1K
12:48 4,636.45 4,637.00 4,636.45 4,637.00 9.5K
12:49 4,637.06 4,638.13 4,637.03 4,638.13 6.7K
12:50 4,638.08 4,638.37 4,637.94 4,638.05 8.8K
12:51 4,637.47 4,637.52 4,636.88 4,636.88 14.0K
12:52 4,636.82 4,637.05 4,636.59 4,637.05 10.4K
12:53 4,637.36 4,638.42 4,637.36 4,638.42 6.2K
12:54 4,638.68 4,638.68 4,637.59 4,638.21 16.0K
12:55 4,638.38 4,639.06 4,637.55 4,637.55 19.4K
12:56 4,637.28 4,637.28 4,636.80 4,636.80 5.1K
12:57 4,637.03 4,637.25 4,636.94 4,636.98 14.3K
12:58 4,636.94 4,637.01 4,636.91 4,637.01 5.9K
12:59 4,636.96 4,637.12 4,636.01 4,636.01 7.3K
13:00 4,635.98 4,636.54 4,635.98 4,636.54 9.6K
13:01 4,637.05 4,638.95 4,637.05 4,638.95 17.6K
13:02 4,639.16 4,639.16 4,638.27 4,638.27 23.7K
13:03 4,638.65 4,638.69 4,638.50 4,638.50 9.2K
13:04 4,638.23 4,638.23 4,637.47 4,637.47 7.9K
13:05 4,637.39 4,637.64 4,637.28 4,637.50 15.2K
13:06 4,638.72 4,639.50 4,638.72 4,639.50 24.2K
13:07 4,638.82 4,638.82 4,638.62 4,638.69 5.7K
13:08 4,638.39 4,638.77 4,638.39 4,638.77 6.0K
13:09 4,638.74 4,638.75 4,638.63 4,638.63 11.4K
13:10 4,638.84 4,638.84 4,638.05 4,638.08 12.8K
13:11 4,638.61 4,638.61 4,637.35 4,637.35 9.8K
13:12 4,637.03 4,637.46 4,637.03 4,637.46 14.1K
13:13 4,637.75 4,637.82 4,637.75 4,637.82 4.2K
13:14 4,637.73 4,638.17 4,637.73 4,638.11 8.1K
13:15 4,638.34 4,638.34 4,638.25 4,638.33 3.9K
13:16 4,638.27 4,639.32 4,638.19 4,639.32 18.8K
13:17 4,639.23 4,639.35 4,638.98 4,638.98 13.1K
13:18 4,639.10 4,639.12 4,639.03 4,639.03 7.0K
13:19 4,638.93 4,639.21 4,638.82 4,639.21 6.6K
13:20 4,639.96 4,639.96 4,638.78 4,638.78 20.3K
13:21 4,638.36 4,638.53 4,638.33 4,638.53 18.8K
13:22 4,639.57 4,639.84 4,639.57 4,639.84 14.0K
13:23 4,639.88 4,640.15 4,639.88 4,639.99 6.3K
13:24 4,639.50 4,639.63 4,639.40 4,639.63 5.7K
13:25 4,640.41 4,640.60 4,640.31 4,640.31 18.4K
13:26 4,640.35 4,641.04 4,640.04 4,641.04 6.5K
13:27 4,641.17 4,641.64 4,641.17 4,641.49 8.4K
13:28 4,641.55 4,641.55 4,640.86 4,641.14 18.3K
13:29 4,641.58 4,641.58 4,641.01 4,641.03 8.7K
13:30 4,641.19 4,641.95 4,641.19 4,641.95 7.3K
13:31 4,642.09 4,642.54 4,642.09 4,642.54 7.0K
13:32 4,642.45 4,643.63 4,642.45 4,643.25 14.9K
13:33 4,643.30 4,643.46 4,643.30 4,643.46 22.4K
13:34 4,643.55 4,643.57 4,643.41 4,643.57 8.0K
13:35 4,643.80 4,643.85 4,643.56 4,643.56 8.3K
13:36 4,643.32 4,643.40 4,643.32 4,643.40 4.5K
13:37 4,643.13 4,643.13 4,642.78 4,642.89 8.6K
13:38 4,642.44 4,642.47 4,642.12 4,642.12 9.8K
13:39 4,641.91 4,641.92 4,641.78 4,641.92 6.3K
13:40 4,642.01 4,642.01 4,641.07 4,641.07 11.6K
13:41 4,640.77 4,640.77 4,640.24 4,640.24 10.6K
13:42 4,640.65 4,640.96 4,640.65 4,640.96 10.8K
13:43 4,640.66 4,640.66 4,640.09 4,640.34 31.0K
13:44 4,639.83 4,641.37 4,639.83 4,641.37 19.0K
13:45 4,641.15 4,641.15 4,640.61 4,640.61 21.1K
13:46 4,640.77 4,640.77 4,640.06 4,640.06 11.9K
13:47 4,640.64 4,640.64 4,639.78 4,639.78 16.8K
13:48 4,639.91 4,639.91 4,639.48 4,639.88 15.3K
13:49 4,640.07 4,640.68 4,639.99 4,639.99 8.9K
13:50 4,639.82 4,639.91 4,639.46 4,639.46 14.0K
13:51 4,639.41 4,639.41 4,637.94 4,637.94 15.0K
13:52 4,638.09 4,638.09 4,637.20 4,637.32 50.5K
13:53 4,636.62 4,636.62 4,635.36 4,635.36 38.3K
13:54 4,635.51 4,637.18 4,635.45 4,636.56 37.8K
13:55 4,637.51 4,637.51 4,636.90 4,636.97 10.6K
13:56 4,637.00 4,637.00 4,636.00 4,636.00 12.1K
13:57 4,635.86 4,635.86 4,635.51 4,635.54 22.4K
13:58 4,634.70 4,634.70 4,632.35 4,632.35 39.4K
13:59 4,632.57 4,633.26 4,632.06 4,632.06 19.8K
14:00 4,632.23 4,634.41 4,632.23 4,633.95 48.2K
14:01 4,633.23 4,633.45 4,633.00 4,633.09 18.0K
14:02 4,632.98 4,632.98 4,632.02 4,632.02 16.6K
14:03 4,631.99 4,633.92 4,631.65 4,633.06 47.4K
14:04 4,633.65 4,633.65 4,632.56 4,633.07 11.7K
14:05 4,632.74 4,632.86 4,632.27 4,632.86 16.9K
14:06 4,633.73 4,633.73 4,633.60 4,633.60 7.8K
14:07 4,634.10 4,634.78 4,634.10 4,634.78 14.6K
14:08 4,635.09 4,637.52 4,635.09 4,637.52 19.2K
14:09 4,637.12 4,637.12 4,636.49 4,636.49 11.3K
14:10 4,637.12 4,637.95 4,637.12 4,637.95 14.6K
14:11 4,637.36 4,637.36 4,636.20 4,636.33 11.1K
14:12 4,636.97 4,636.97 4,636.59 4,636.59 12.5K
14:13 4,636.65 4,636.67 4,636.55 4,636.64 6.2K
14:14 4,636.38 4,638.62 4,636.38 4,638.44 34.4K
14:15 4,638.44 4,638.71 4,638.41 4,638.42 14.9K
14:16 4,638.42 4,638.42 4,637.41 4,637.66 24.5K
14:17 4,637.59 4,637.59 4,636.94 4,636.94 7.1K
14:18 4,636.87 4,636.87 4,636.23 4,636.25 9.9K
14:19 4,636.35 4,636.70 4,636.35 4,636.70 14.4K
14:20 4,636.52 4,636.82 4,636.41 4,636.82 8.2K
14:21 4,636.79 4,636.81 4,636.15 4,636.15 8.7K
14:22 4,635.32 4,636.14 4,635.13 4,636.14 8.7K
14:23 4,635.55 4,635.59 4,635.40 4,635.59 9.4K
14:24 4,635.40 4,635.50 4,635.15 4,635.16 37.3K
14:25 4,635.12 4,635.69 4,635.12 4,635.69 13.3K
14:26 4,635.76 4,636.95 4,635.76 4,636.92 18.0K
14:27 4,636.92 4,636.93 4,636.29 4,636.93 20.9K
14:28 4,637.05 4,637.05 4,636.80 4,636.80 11.6K
14:29 4,636.53 4,636.53 4,635.64 4,635.64 36.6K
14:30 4,635.38 4,635.38 4,634.39 4,634.73 37.1K
14:31 4,634.84 4,635.99 4,634.84 4,635.99 8.2K
14:32 4,636.51 4,637.09 4,636.51 4,636.82 19.2K
14:33 4,636.84 4,637.57 4,636.72 4,637.48 14.5K
14:34 4,637.84 4,638.76 4,637.84 4,638.76 14.5K
14:35 4,639.80 4,639.80 4,639.17 4,639.25 28.7K
14:36 4,640.03 4,640.03 4,639.03 4,639.14 15.1K
14:37 4,639.37 4,639.37 4,638.84 4,638.84 14.2K
14:38 4,638.95 4,639.15 4,638.57 4,638.57 20.4K
14:39 4,638.68 4,638.74 4,638.47 4,638.47 12.8K
14:40 4,638.77 4,639.59 4,638.77 4,639.28 10.3K
14:41 4,639.07 4,639.07 4,638.99 4,639.03 6.7K
14:42 4,638.15 4,638.83 4,638.15 4,638.66 25.8K
14:43 4,638.30 4,638.30 4,638.01 4,638.30 8.9K
14:44 4,638.40 4,638.88 4,638.40 4,638.49 22.0K
14:45 4,638.53 4,638.53 4,638.15 4,638.15 7.3K
14:46 4,637.65 4,637.92 4,637.40 4,637.40 8.9K
14:47 4,637.71 4,637.71 4,637.32 4,637.54 8.6K
14:48 4,638.84 4,639.01 4,638.73 4,638.91 13.8K
14:49 4,638.69 4,638.69 4,638.41 4,638.41 6.3K
14:50 4,638.36 4,638.36 4,638.18 4,638.26 3.7K
14:51 4,638.14 4,638.84 4,638.14 4,638.66 13.7K
14:52 4,638.46 4,638.46 4,638.20 4,638.40 10.8K
14:53 4,638.53 4,638.53 4,637.91 4,637.91 8.9K
14:54 4,638.00 4,638.10 4,637.83 4,637.83 12.9K
14:55 4,637.43 4,637.64 4,637.37 4,637.64 5.3K
14:56 4,638.57 4,638.59 4,638.46 4,638.46 9.3K
14:57 4,638.20 4,638.53 4,638.20 4,638.53 6.9K
14:58 4,638.64 4,638.87 4,638.64 4,638.81 5.1K
14:59 4,638.91 4,638.91 4,637.48 4,637.48 15.9K
15:00 4,637.60 4,637.60 4,637.43 4,637.43 4.3K
15:01 4,637.12 4,637.12 4,635.91 4,635.91 18.3K
15:02 4,636.59 4,638.11 4,636.59 4,638.11 33.2K
15:03 4,638.00 4,638.00 4,637.94 4,637.94 5.0K
15:04 4,637.84 4,638.38 4,637.84 4,638.00 6.3K
15:05 4,639.10 4,639.87 4,639.10 4,639.87 18.0K
15:06 4,639.79 4,640.62 4,639.78 4,640.17 23.3K
15:07 4,640.42 4,640.63 4,640.42 4,640.47 3.6K
15:08 4,641.08 4,642.00 4,641.08 4,641.75 11.6K
15:09 4,641.58 4,642.67 4,641.58 4,642.67 10.6K
15:10 4,642.69 4,643.16 4,642.69 4,643.01 11.3K
15:11 4,643.42 4,643.42 4,642.13 4,642.25 28.3K
15:12 4,642.20 4,642.36 4,642.06 4,642.07 5.7K
15:13 4,641.94 4,641.94 4,641.13 4,641.13 20.5K
15:14 4,640.87 4,640.91 4,640.65 4,640.65 22.0K
15:15 4,640.42 4,641.16 4,640.42 4,641.16 25.6K
15:16 4,641.29 4,641.29 4,640.43 4,640.53 15.4K
15:17 4,640.72 4,640.72 4,639.63 4,639.63 13.6K
15:18 4,639.45 4,640.95 4,639.45 4,640.95 10.6K
15:19 4,641.03 4,641.03 4,640.65 4,640.91 9.0K
15:20 4,640.94 4,640.96 4,640.86 4,640.93 12.4K
15:21 4,640.87 4,641.24 4,640.39 4,640.39 14.2K
15:22 4,640.22 4,640.40 4,640.22 4,640.40 8.1K
15:23 4,640.95 4,640.95 4,640.70 4,640.86 11.7K
15:24 4,640.70 4,640.70 4,639.79 4,639.79 6.4K
15:25 4,639.06 4,639.06 4,638.12 4,638.13 17.2K
15:26 4,638.32 4,638.95 4,638.26 4,638.95 19.2K
15:27 4,639.32 4,639.32 4,638.44 4,638.63 16.5K
15:28 4,640.54 4,640.90 4,640.40 4,640.90 18.9K
15:29 4,641.58 4,643.44 4,641.58 4,643.24 20.7K
15:30 4,643.75 4,643.75 4,642.26 4,642.82 28.5K
15:31 4,643.02 4,644.17 4,642.68 4,644.17 18.9K
15:32 4,645.19 4,646.45 4,645.19 4,646.45 54.5K
15:33 4,646.13 4,646.97 4,645.64 4,646.97 27.5K
15:34 4,647.43 4,647.51 4,646.46 4,647.14 21.2K
15:35 4,647.42 4,647.42 4,646.89 4,646.89 14.2K
15:36 4,647.10 4,648.13 4,647.10 4,647.94 38.0K
15:37 4,648.23 4,648.49 4,648.23 4,648.49 16.0K
15:38 4,647.22 4,647.22 4,646.34 4,646.46 16.7K
15:39 4,646.64 4,646.78 4,646.51 4,646.51 21.1K
15:40 4,646.27 4,646.31 4,646.11 4,646.31 10.4K
15:41 4,646.56 4,646.83 4,646.56 4,646.83 18.3K
15:42 4,646.97 4,646.97 4,646.49 4,646.64 14.7K
15:43 4,646.54 4,648.10 4,646.54 4,648.10 24.8K
15:44 4,647.64 4,647.64 4,646.83 4,647.03 14.0K
15:45 4,647.27 4,647.59 4,647.27 4,647.34 16.8K
15:46 4,647.68 4,649.45 4,647.68 4,648.69 31.0K
15:47 4,648.31 4,648.31 4,647.63 4,647.72 30.9K
15:48 4,648.49 4,648.49 4,647.38 4,647.42 29.7K
15:49 4,649.10 4,649.94 4,649.07 4,649.94 33.1K
15:50 4,654.45 4,655.57 4,653.96 4,655.50 290.5K
15:51 4,655.90 4,655.90 4,654.23 4,654.42 102.6K
15:52 4,654.48 4,654.58 4,653.76 4,653.76 56.3K
15:53 4,652.39 4,653.69 4,652.39 4,653.13 93.7K
15:54 4,653.61 4,653.68 4,653.31 4,653.31 101.2K
15:55 4,653.05 4,653.54 4,652.83 4,653.54 109.6K
15:56 4,654.40 4,654.40 4,653.56 4,653.58 176.9K
15:57 4,654.36 4,654.67 4,654.15 4,654.67 90.7K
15:58 4,654.38 4,654.50 4,654.18 4,654.50 96.7K
15:59 4,654.18 4,654.46 4,653.91 4,654.03 165.6K
16:00 4,655.68 4,655.68 4,655.68 4,655.68 8,073.2K
16:01 4,655.68 4,655.68 4,655.68 4,655.68 9.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし