S

GSPTXBA
🏛️ カナダ →
5,861.34
最終更新: 2025-10-03
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 4,673.08 4,673.08 4,650.48 4,650.51 329.1K
09:31 4,646.19 4,647.97 4,646.19 4,647.97 56.1K
09:32 4,650.47 4,654.26 4,649.68 4,649.68 39.6K
09:33 4,651.64 4,651.64 4,648.56 4,648.56 26.9K
09:34 4,652.85 4,655.10 4,652.48 4,655.10 19.3K
09:35 4,654.45 4,655.02 4,653.97 4,653.97 54.9K
09:36 4,651.43 4,652.88 4,651.24 4,652.88 49.1K
09:37 4,655.36 4,657.54 4,654.61 4,657.54 29.9K
09:38 4,658.84 4,662.56 4,658.84 4,662.56 30.0K
09:39 4,663.40 4,663.40 4,661.23 4,661.23 18.9K
09:40 4,661.29 4,661.29 4,659.47 4,661.02 24.4K
09:41 4,659.93 4,663.24 4,659.93 4,663.24 16.7K
09:42 4,662.85 4,662.85 4,661.05 4,661.05 35.7K
09:43 4,659.23 4,659.23 4,657.81 4,657.81 20.8K
09:44 4,659.62 4,660.40 4,658.57 4,658.57 24.0K
09:45 4,658.76 4,658.76 4,653.10 4,653.10 33.7K
09:46 4,652.68 4,652.68 4,651.32 4,652.51 19.4K
09:47 4,652.36 4,653.21 4,652.31 4,653.21 18.6K
09:48 4,653.79 4,654.23 4,652.47 4,652.47 25.2K
09:49 4,651.31 4,653.29 4,651.31 4,651.94 32.2K
09:50 4,649.88 4,649.88 4,647.56 4,648.06 69.4K
09:51 4,649.51 4,649.93 4,648.55 4,649.93 23.4K
09:52 4,646.69 4,648.17 4,646.32 4,647.87 74.2K
09:53 4,649.62 4,649.97 4,649.38 4,649.97 29.4K
09:54 4,650.15 4,652.36 4,650.15 4,651.97 25.0K
09:55 4,651.93 4,652.19 4,651.77 4,651.84 19.4K
09:56 4,651.67 4,651.67 4,648.31 4,650.71 32.5K
09:57 4,650.96 4,651.99 4,650.91 4,651.69 17.8K
09:58 4,650.92 4,650.92 4,648.38 4,649.60 23.0K
09:59 4,649.59 4,650.55 4,649.47 4,650.55 18.2K
10:00 4,650.73 4,650.73 4,649.98 4,650.56 26.4K
10:01 4,650.51 4,652.06 4,650.51 4,651.70 27.7K
10:02 4,649.14 4,649.80 4,649.14 4,649.25 30.5K
10:03 4,649.55 4,649.55 4,646.52 4,646.72 55.1K
10:04 4,647.12 4,647.12 4,646.56 4,646.56 30.6K
10:05 4,648.82 4,649.61 4,648.08 4,648.08 50.7K
10:06 4,648.24 4,649.54 4,648.04 4,649.54 33.2K
10:07 4,650.48 4,650.93 4,650.03 4,650.93 33.9K
10:08 4,650.84 4,651.27 4,648.86 4,648.86 25.9K
10:09 4,648.69 4,651.44 4,648.69 4,651.44 22.6K
10:10 4,652.13 4,652.26 4,652.13 4,652.25 8.8K
10:11 4,653.18 4,654.50 4,653.18 4,654.50 18.5K
10:12 4,655.48 4,655.67 4,655.48 4,655.67 25.0K
10:13 4,656.02 4,656.67 4,655.91 4,656.67 16.2K
10:14 4,656.32 4,657.68 4,656.32 4,657.68 11.7K
10:15 4,658.09 4,658.77 4,658.09 4,658.67 22.7K
10:16 4,658.72 4,660.59 4,658.72 4,660.59 22.1K
10:17 4,660.87 4,662.18 4,660.87 4,661.83 14.8K
10:18 4,661.65 4,662.41 4,661.59 4,662.08 22.0K
10:19 4,661.82 4,662.17 4,661.16 4,662.17 13.2K
10:20 4,661.88 4,663.49 4,661.88 4,663.49 12.7K
10:21 4,663.00 4,664.79 4,663.00 4,664.73 25.3K
10:22 4,665.10 4,665.10 4,665.00 4,665.00 12.7K
10:23 4,665.82 4,665.82 4,664.66 4,665.60 10.8K
10:24 4,664.49 4,664.97 4,664.22 4,664.97 14.6K
10:25 4,665.34 4,666.78 4,665.34 4,666.56 17.8K
10:26 4,664.81 4,664.81 4,663.24 4,663.24 23.0K
10:27 4,663.57 4,664.63 4,663.20 4,664.63 14.0K
10:28 4,665.39 4,665.82 4,664.93 4,665.50 20.4K
10:29 4,665.69 4,665.69 4,664.31 4,664.31 12.4K
10:30 4,665.59 4,666.61 4,665.45 4,666.61 14.1K
10:31 4,666.08 4,666.08 4,663.89 4,663.89 26.3K
10:32 4,664.05 4,665.42 4,663.94 4,663.94 16.8K
10:33 4,664.57 4,664.76 4,664.32 4,664.32 15.0K
10:34 4,665.41 4,665.41 4,664.62 4,665.11 18.3K
10:35 4,665.51 4,666.73 4,665.51 4,666.38 15.5K
10:36 4,666.53 4,667.72 4,666.53 4,667.72 21.8K
10:37 4,667.60 4,668.77 4,667.60 4,668.77 22.0K
10:38 4,668.83 4,668.83 4,668.44 4,668.54 7.5K
10:39 4,668.76 4,668.76 4,667.50 4,667.50 13.4K
10:40 4,667.59 4,667.94 4,667.04 4,667.17 10.5K
10:41 4,667.11 4,667.78 4,667.11 4,667.78 9.2K
10:42 4,664.61 4,664.72 4,664.14 4,664.17 17.5K
10:43 4,664.44 4,664.44 4,662.54 4,662.54 14.9K
10:44 4,662.71 4,662.73 4,662.01 4,662.73 10.1K
10:45 4,661.81 4,661.81 4,660.01 4,660.01 10.8K
10:46 4,658.64 4,658.64 4,655.92 4,655.92 39.1K
10:47 4,654.52 4,655.35 4,654.36 4,655.35 16.5K
10:48 4,655.01 4,655.01 4,654.58 4,654.58 9.8K
10:49 4,654.40 4,655.77 4,654.40 4,655.77 21.6K
10:50 4,656.28 4,656.28 4,654.42 4,655.07 11.3K
10:51 4,655.43 4,655.43 4,655.08 4,655.22 19.2K
10:52 4,655.18 4,655.18 4,654.43 4,655.17 15.9K
10:53 4,654.87 4,654.87 4,653.99 4,654.51 8.0K
10:54 4,654.97 4,654.97 4,653.76 4,653.76 11.3K
10:55 4,653.05 4,653.05 4,652.52 4,652.98 9.1K
10:56 4,652.22 4,652.64 4,651.47 4,652.64 11.3K
10:57 4,652.68 4,652.68 4,652.16 4,652.45 6.3K
10:58 4,652.53 4,653.75 4,652.53 4,653.31 12.8K
10:59 4,651.70 4,651.70 4,651.49 4,651.63 16.0K
11:00 4,652.19 4,653.89 4,652.19 4,653.78 8.8K
11:01 4,653.86 4,653.99 4,653.66 4,653.90 6.9K
11:02 4,654.34 4,656.13 4,654.34 4,656.04 12.1K
11:03 4,654.86 4,654.86 4,654.49 4,654.75 8.3K
11:04 4,654.93 4,656.52 4,654.93 4,655.57 11.2K
11:05 4,655.78 4,655.88 4,655.77 4,655.77 10.6K
11:06 4,655.67 4,657.67 4,655.67 4,657.67 6.6K
11:07 4,658.36 4,658.53 4,657.49 4,657.86 13.0K
11:08 4,658.28 4,658.32 4,657.96 4,657.96 9.6K
11:09 4,658.03 4,658.94 4,658.03 4,658.94 16.2K
11:10 4,658.72 4,659.02 4,658.72 4,658.85 16.2K
11:11 4,659.23 4,659.58 4,659.23 4,659.39 9.0K
11:12 4,660.27 4,661.02 4,660.27 4,661.02 7.1K
11:13 4,660.79 4,660.79 4,660.30 4,660.62 10.7K
11:14 4,660.44 4,661.49 4,660.44 4,661.49 12.4K
11:15 4,661.90 4,662.67 4,661.90 4,662.34 11.9K
11:16 4,661.91 4,661.91 4,660.83 4,660.83 11.2K
11:17 4,660.94 4,660.94 4,658.63 4,659.25 15.1K
11:18 4,659.97 4,660.75 4,659.97 4,660.75 6.2K
11:19 4,661.47 4,662.57 4,661.47 4,662.57 6.6K
11:20 4,663.06 4,663.06 4,662.24 4,662.24 8.7K
11:21 4,662.50 4,663.16 4,662.50 4,663.16 5.4K
11:22 4,663.24 4,663.46 4,663.24 4,663.46 4.5K
11:23 4,664.77 4,664.77 4,663.51 4,663.89 23.4K
11:24 4,664.09 4,665.09 4,664.09 4,665.09 14.0K
11:25 4,665.44 4,665.93 4,665.44 4,665.93 9.9K
11:26 4,665.47 4,665.73 4,665.02 4,665.02 12.6K
11:27 4,664.49 4,664.49 4,663.38 4,663.47 10.3K
11:28 4,663.71 4,665.04 4,663.71 4,664.47 11.2K
11:29 4,664.46 4,664.96 4,664.35 4,664.96 9.7K
11:30 4,665.05 4,665.22 4,663.86 4,663.86 12.4K
11:31 4,663.95 4,663.95 4,662.91 4,663.52 11.7K
11:32 4,663.89 4,664.50 4,663.89 4,664.50 6.3K
11:33 4,664.83 4,665.46 4,664.83 4,665.36 7.7K
11:34 4,665.53 4,666.47 4,665.53 4,666.47 8.4K
11:35 4,666.72 4,667.11 4,665.92 4,665.92 14.4K
11:36 4,664.03 4,665.24 4,664.03 4,664.32 15.6K
11:37 4,664.43 4,664.75 4,664.43 4,664.56 2.4K
11:38 4,664.24 4,664.24 4,663.83 4,664.02 12.5K
11:39 4,664.03 4,664.39 4,664.03 4,664.39 7.4K
11:40 4,664.44 4,665.52 4,664.44 4,665.52 7.6K
11:41 4,665.82 4,666.17 4,665.35 4,665.35 15.9K
11:42 4,665.21 4,665.21 4,664.78 4,664.88 9.5K
11:43 4,664.75 4,664.76 4,664.04 4,664.11 17.6K
11:44 4,664.94 4,665.17 4,664.76 4,664.76 26.2K
11:45 4,664.07 4,664.63 4,663.69 4,663.69 12.0K
11:46 4,663.20 4,663.33 4,663.17 4,663.17 5.6K
11:47 4,663.65 4,664.11 4,663.65 4,663.73 12.1K
11:48 4,663.49 4,663.49 4,663.10 4,663.10 9.3K
11:49 4,663.37 4,663.37 4,662.28 4,662.70 11.6K
11:50 4,662.69 4,663.33 4,661.98 4,661.98 16.6K
11:51 4,662.99 4,663.85 4,662.99 4,663.85 8.0K
11:52 4,663.81 4,663.81 4,662.47 4,663.07 19.0K
11:53 4,663.19 4,663.41 4,663.19 4,663.41 5.6K
11:54 4,663.58 4,663.86 4,663.58 4,663.72 3.4K
11:55 4,663.67 4,663.71 4,663.21 4,663.31 11.8K
11:56 4,663.11 4,663.46 4,662.97 4,663.46 13.6K
11:57 4,663.96 4,663.96 4,663.65 4,663.68 10.1K
11:58 4,663.31 4,663.31 4,663.13 4,663.19 6.7K
11:59 4,663.11 4,663.11 4,662.65 4,662.65 7.1K
12:00 4,662.59 4,662.91 4,662.59 4,662.91 7.0K
12:01 4,662.82 4,663.15 4,662.82 4,663.15 9.6K
12:02 4,663.29 4,663.29 4,662.54 4,662.54 10.0K
12:03 4,662.37 4,662.39 4,662.35 4,662.35 4.0K
12:04 4,662.47 4,662.50 4,661.83 4,661.92 6.7K
12:05 4,661.43 4,661.43 4,660.11 4,660.29 11.8K
12:06 4,660.29 4,660.29 4,659.99 4,659.99 10.6K
12:07 4,659.70 4,659.70 4,659.12 4,659.23 5.6K
12:08 4,659.17 4,659.29 4,659.17 4,659.29 8.4K
12:09 4,659.48 4,660.02 4,659.34 4,660.02 4.7K
12:10 4,659.75 4,660.10 4,659.75 4,660.10 8.3K
12:11 4,660.15 4,660.91 4,660.15 4,660.76 12.3K
12:12 4,660.36 4,660.36 4,659.61 4,659.61 13.2K
12:13 4,658.87 4,658.87 4,658.35 4,658.46 19.9K
12:14 4,658.21 4,658.21 4,657.70 4,657.70 10.1K
12:15 4,659.15 4,659.28 4,658.61 4,659.28 25.8K
12:16 4,659.05 4,659.05 4,657.78 4,657.78 8.9K
12:17 4,658.29 4,658.29 4,657.64 4,657.75 4.6K
12:18 4,658.12 4,658.82 4,658.04 4,658.82 13.6K
12:19 4,658.59 4,658.65 4,658.37 4,658.37 7.6K
12:20 4,658.74 4,658.74 4,657.37 4,657.41 10.9K
12:21 4,657.25 4,657.25 4,655.50 4,655.50 20.2K
12:22 4,655.52 4,655.52 4,654.84 4,654.84 10.9K
12:23 4,655.04 4,657.13 4,655.04 4,656.12 16.3K
12:24 4,656.18 4,656.18 4,655.31 4,655.75 13.4K
12:25 4,655.91 4,655.91 4,654.82 4,655.16 17.7K
12:26 4,654.95 4,656.08 4,654.95 4,655.27 9.4K
12:27 4,655.48 4,655.58 4,655.46 4,655.58 17.6K
12:28 4,654.65 4,655.26 4,654.65 4,655.26 9.9K
12:29 4,655.28 4,655.83 4,655.28 4,655.59 4.1K
12:30 4,655.93 4,656.08 4,655.27 4,655.27 31.6K
12:31 4,655.15 4,655.15 4,654.20 4,654.69 14.9K
12:32 4,654.50 4,654.50 4,654.25 4,654.32 15.9K
12:33 4,654.31 4,654.31 4,654.04 4,654.26 14.3K
12:34 4,654.51 4,654.62 4,654.51 4,654.57 3.3K
12:35 4,654.57 4,654.97 4,654.57 4,654.97 12.3K
12:36 4,654.92 4,654.92 4,653.55 4,653.55 19.7K
12:37 4,653.74 4,653.74 4,653.09 4,653.16 31.8K
12:38 4,653.59 4,653.97 4,653.59 4,653.97 18.9K
12:39 4,653.59 4,653.59 4,652.24 4,652.42 39.0K
12:40 4,651.89 4,652.06 4,650.49 4,650.49 45.8K
12:41 4,652.52 4,653.40 4,652.52 4,653.37 49.3K
12:42 4,653.51 4,653.51 4,652.76 4,652.76 34.9K
12:43 4,652.59 4,652.62 4,652.08 4,652.42 19.8K
12:44 4,652.80 4,652.80 4,652.30 4,652.30 10.4K
12:45 4,652.28 4,652.59 4,652.28 4,652.54 13.8K
12:46 4,652.66 4,654.12 4,652.66 4,654.12 8.9K
12:47 4,654.20 4,654.85 4,654.12 4,654.85 8.5K
12:48 4,655.46 4,655.46 4,655.12 4,655.44 13.0K
12:49 4,654.33 4,654.55 4,654.28 4,654.50 10.8K
12:50 4,654.50 4,654.59 4,654.29 4,654.29 13.4K
12:51 4,653.89 4,654.04 4,653.72 4,653.72 39.5K
12:52 4,653.83 4,654.09 4,653.43 4,653.43 15.7K
12:53 4,653.58 4,653.59 4,653.15 4,653.15 15.8K
12:54 4,653.43 4,653.56 4,653.15 4,653.15 10.3K
12:55 4,653.46 4,653.46 4,652.68 4,652.68 25.5K
12:56 4,652.92 4,653.73 4,652.92 4,653.73 10.2K
12:57 4,653.91 4,654.57 4,653.91 4,653.97 15.8K
12:58 4,653.97 4,654.20 4,653.88 4,653.88 12.2K
12:59 4,654.36 4,654.36 4,654.06 4,654.25 7.6K
13:00 4,654.41 4,655.14 4,654.41 4,655.14 5.3K
13:01 4,655.14 4,655.14 4,653.78 4,653.78 13.2K
13:02 4,654.02 4,654.22 4,654.02 4,654.14 3.2K
13:03 4,654.67 4,655.41 4,654.63 4,654.63 14.2K
13:04 4,654.69 4,654.69 4,653.12 4,653.12 12.3K
13:05 4,652.43 4,653.74 4,652.43 4,652.86 18.0K
13:06 4,652.85 4,654.04 4,652.85 4,654.04 11.8K
13:07 4,653.91 4,654.43 4,653.91 4,654.21 4.6K
13:08 4,654.18 4,654.48 4,654.18 4,654.48 3.1K
13:09 4,654.74 4,654.74 4,653.16 4,653.17 10.5K
13:10 4,653.91 4,654.43 4,652.25 4,652.25 13.1K
13:11 4,652.00 4,652.07 4,651.50 4,651.50 14.9K
13:12 4,651.77 4,651.77 4,651.18 4,651.18 19.0K
13:13 4,652.15 4,652.15 4,651.82 4,652.10 10.4K
13:14 4,652.03 4,652.81 4,651.61 4,651.61 12.5K
13:15 4,651.61 4,652.56 4,651.61 4,652.56 4.1K
13:16 4,653.25 4,654.07 4,653.25 4,654.07 7.4K
13:17 4,653.71 4,653.77 4,653.63 4,653.77 4.7K
13:18 4,653.77 4,654.33 4,653.77 4,654.33 3.5K
13:19 4,655.20 4,655.20 4,654.57 4,654.83 29.5K
13:20 4,654.92 4,655.15 4,654.92 4,655.15 3.5K
13:21 4,655.48 4,656.10 4,655.48 4,656.10 7.1K
13:22 4,655.75 4,655.87 4,655.71 4,655.87 8.9K
13:23 4,655.80 4,656.14 4,655.58 4,655.58 9.1K
13:24 4,655.16 4,655.55 4,654.10 4,654.52 19.2K
13:25 4,654.67 4,654.67 4,654.20 4,654.32 23.6K
13:26 4,654.44 4,655.25 4,654.44 4,654.87 8.3K
13:27 4,654.23 4,654.53 4,654.23 4,654.47 25.8K
13:28 4,654.33 4,654.56 4,653.95 4,653.95 20.8K
13:29 4,653.78 4,653.90 4,653.69 4,653.82 10.5K
13:30 4,655.02 4,655.08 4,654.86 4,654.86 15.7K
13:31 4,654.79 4,655.22 4,654.79 4,654.93 7.9K
13:32 4,655.12 4,656.34 4,655.12 4,656.34 9.1K
13:33 4,656.52 4,656.79 4,655.77 4,655.77 13.7K
13:34 4,656.08 4,656.08 4,654.75 4,654.75 19.7K
13:35 4,654.17 4,655.46 4,654.17 4,655.46 8.6K
13:36 4,655.57 4,655.69 4,655.41 4,655.69 5.9K
13:37 4,655.88 4,655.88 4,655.51 4,655.75 35.0K
13:38 4,656.24 4,656.65 4,656.13 4,656.65 6.3K
13:39 4,656.45 4,656.45 4,655.11 4,655.64 11.1K
13:40 4,655.73 4,655.92 4,655.73 4,655.83 6.3K
13:41 4,655.83 4,656.32 4,655.82 4,656.31 8.4K
13:42 4,656.66 4,656.66 4,654.89 4,654.89 15.7K
13:43 4,654.98 4,655.52 4,654.98 4,655.52 2.4K
13:44 4,655.50 4,656.24 4,655.50 4,656.24 4.7K
13:45 4,656.23 4,656.29 4,654.60 4,654.60 12.3K
13:46 4,655.18 4,655.35 4,654.70 4,655.35 5.8K
13:47 4,655.00 4,655.57 4,655.00 4,655.43 12.6K
13:48 4,655.97 4,656.47 4,655.88 4,656.47 8.6K
13:49 4,656.47 4,656.49 4,656.10 4,656.16 4.7K
13:50 4,656.42 4,656.75 4,656.42 4,656.75 12.6K
13:51 4,656.87 4,656.87 4,656.55 4,656.85 7.0K
13:52 4,656.74 4,657.88 4,656.74 4,657.69 15.8K
13:53 4,657.65 4,658.70 4,657.65 4,658.43 13.1K
13:54 4,658.61 4,659.56 4,658.61 4,658.84 13.5K
13:55 4,658.36 4,658.36 4,658.27 4,658.27 6.2K
13:56 4,658.67 4,659.93 4,658.67 4,659.93 10.2K
13:57 4,660.40 4,660.40 4,660.21 4,660.30 14.2K
13:58 4,660.40 4,660.40 4,659.96 4,659.96 7.0K
13:59 4,659.78 4,659.78 4,659.17 4,659.74 11.0K
14:00 4,659.51 4,659.51 4,659.32 4,659.50 9.5K
14:01 4,659.62 4,660.44 4,659.62 4,660.44 10.7K
14:02 4,661.86 4,662.77 4,661.86 4,662.77 18.9K
14:03 4,663.39 4,663.39 4,662.83 4,662.83 14.2K
14:04 4,662.77 4,663.68 4,662.77 4,663.68 6.9K
14:05 4,663.13 4,663.63 4,663.13 4,663.63 9.9K
14:06 4,663.93 4,664.37 4,663.93 4,664.26 9.9K
14:07 4,664.22 4,664.22 4,663.86 4,664.13 6.4K
14:08 4,664.06 4,664.08 4,663.96 4,664.04 3.1K
14:09 4,664.35 4,664.40 4,664.21 4,664.21 7.9K
14:10 4,664.97 4,665.27 4,664.97 4,665.14 14.3K
14:11 4,665.17 4,665.29 4,665.17 4,665.28 6.3K
14:12 4,665.48 4,667.16 4,665.48 4,667.16 11.1K
14:13 4,667.50 4,667.50 4,667.23 4,667.34 30.0K
14:14 4,667.75 4,668.71 4,667.75 4,668.71 20.2K
14:15 4,669.15 4,669.15 4,669.03 4,669.07 21.0K
14:16 4,669.59 4,670.01 4,669.25 4,669.25 15.1K
14:17 4,668.82 4,669.03 4,668.22 4,668.22 13.7K
14:18 4,667.12 4,667.12 4,666.40 4,666.40 24.0K
14:19 4,666.28 4,667.30 4,666.28 4,667.30 18.5K
14:20 4,667.46 4,668.06 4,667.46 4,668.06 20.0K
14:21 4,668.69 4,669.47 4,668.69 4,669.16 9.5K
14:22 4,668.62 4,669.54 4,668.62 4,669.54 9.9K
14:23 4,669.68 4,670.56 4,669.68 4,670.18 12.6K
14:24 4,670.21 4,671.18 4,670.21 4,671.18 13.3K
14:25 4,671.42 4,671.42 4,670.90 4,670.90 10.0K
14:26 4,670.61 4,671.06 4,670.61 4,671.06 8.0K
14:27 4,671.27 4,671.33 4,671.14 4,671.21 9.7K
14:28 4,670.91 4,671.09 4,670.91 4,671.05 8.9K
14:29 4,671.30 4,671.30 4,670.75 4,670.75 8.7K
14:30 4,670.86 4,670.98 4,670.86 4,670.93 36.8K
14:31 4,671.33 4,671.66 4,671.27 4,671.66 11.8K
14:32 4,671.21 4,671.96 4,671.21 4,671.96 10.3K
14:33 4,671.83 4,672.49 4,671.83 4,672.30 13.3K
14:34 4,672.37 4,673.15 4,672.37 4,673.15 12.0K
14:35 4,673.15 4,673.15 4,672.66 4,672.76 25.1K
14:36 4,673.04 4,673.04 4,670.97 4,670.97 21.7K
14:37 4,671.08 4,671.75 4,671.08 4,671.75 5.5K
14:38 4,672.37 4,672.69 4,672.04 4,672.04 64.8K
14:39 4,672.24 4,672.59 4,672.24 4,672.43 87.3K
14:40 4,672.51 4,672.79 4,672.49 4,672.79 18.7K
14:41 4,672.91 4,672.91 4,672.41 4,672.41 18.3K
14:42 4,672.30 4,672.30 4,671.71 4,671.71 14.4K
14:43 4,671.64 4,671.73 4,671.52 4,671.52 6.7K
14:44 4,671.66 4,671.86 4,671.66 4,671.86 10.3K
14:45 4,671.94 4,672.26 4,671.94 4,672.26 25.3K
14:46 4,673.94 4,674.69 4,673.82 4,673.82 61.4K
14:47 4,673.04 4,673.32 4,673.04 4,673.32 12.8K
14:48 4,673.32 4,673.59 4,673.32 4,673.58 5.4K
14:49 4,673.78 4,673.78 4,672.98 4,673.07 31.1K
14:50 4,673.00 4,673.38 4,673.00 4,673.38 34.1K
14:51 4,673.24 4,673.45 4,673.08 4,673.45 14.3K
14:52 4,673.49 4,673.98 4,673.49 4,673.98 16.3K
14:53 4,674.37 4,675.03 4,674.37 4,674.92 16.6K
14:54 4,674.98 4,675.53 4,674.98 4,675.53 11.1K
14:55 4,675.38 4,676.44 4,675.38 4,676.44 47.1K
14:56 4,677.07 4,677.39 4,676.08 4,676.08 19.7K
14:57 4,676.08 4,676.08 4,675.79 4,676.03 9.8K
14:58 4,676.20 4,678.88 4,676.20 4,678.88 25.4K
14:59 4,679.24 4,679.24 4,678.77 4,678.77 9.2K
15:00 4,678.96 4,678.96 4,678.18 4,678.18 19.1K
15:01 4,678.41 4,678.99 4,678.08 4,678.99 23.7K
15:02 4,679.03 4,679.63 4,679.03 4,679.63 19.2K
15:03 4,679.29 4,679.38 4,679.09 4,679.30 12.2K
15:04 4,678.66 4,678.73 4,678.66 4,678.73 5.4K
15:05 4,678.61 4,679.71 4,678.21 4,679.71 22.3K
15:06 4,679.80 4,680.51 4,679.80 4,680.04 24.1K
15:07 4,680.52 4,680.88 4,680.52 4,680.88 13.6K
15:08 4,680.28 4,680.28 4,678.01 4,678.01 14.6K
15:09 4,678.03 4,678.42 4,677.98 4,678.25 10.4K
15:10 4,677.91 4,678.95 4,677.84 4,678.95 9.2K
15:11 4,678.98 4,679.48 4,678.80 4,678.80 16.3K
15:12 4,678.43 4,678.52 4,678.32 4,678.46 13.7K
15:13 4,678.60 4,679.95 4,678.60 4,679.95 17.2K
15:14 4,680.26 4,680.81 4,680.26 4,680.81 11.5K
15:15 4,680.36 4,680.64 4,680.21 4,680.64 10.2K
15:16 4,680.31 4,680.62 4,680.31 4,680.60 12.9K
15:17 4,680.84 4,681.08 4,680.73 4,680.87 25.8K
15:18 4,680.96 4,681.70 4,680.96 4,681.70 37.6K
15:19 4,681.37 4,681.37 4,680.69 4,680.69 28.4K
15:20 4,680.73 4,680.73 4,679.78 4,679.82 17.9K
15:21 4,678.65 4,679.18 4,678.65 4,679.18 27.9K
15:22 4,678.90 4,678.90 4,678.41 4,678.53 14.0K
15:23 4,679.38 4,679.59 4,679.23 4,679.23 23.9K
15:24 4,680.01 4,680.04 4,680.00 4,680.04 13.8K
15:25 4,680.23 4,681.38 4,680.11 4,681.38 29.3K
15:26 4,681.95 4,682.89 4,681.95 4,682.71 97.8K
15:27 4,683.04 4,683.63 4,683.04 4,683.42 49.7K
15:28 4,683.76 4,683.89 4,681.15 4,681.15 29.8K
15:29 4,681.45 4,683.10 4,681.45 4,683.10 13.2K
15:30 4,682.93 4,683.13 4,682.62 4,682.97 25.0K
15:31 4,682.71 4,684.21 4,682.71 4,684.21 24.3K
15:32 4,684.72 4,684.72 4,683.82 4,683.88 25.9K
15:33 4,684.10 4,684.95 4,684.10 4,684.95 13.2K
15:34 4,684.84 4,684.84 4,683.45 4,683.45 23.6K
15:35 4,683.70 4,684.28 4,683.70 4,684.28 38.2K
15:36 4,683.97 4,683.97 4,682.96 4,683.26 19.9K
15:37 4,683.48 4,683.48 4,682.98 4,683.26 17.8K
15:38 4,683.78 4,683.78 4,683.21 4,683.73 37.3K
15:39 4,684.25 4,684.25 4,682.98 4,683.02 26.2K
15:40 4,683.39 4,684.18 4,683.39 4,683.95 21.4K
15:41 4,684.25 4,684.25 4,683.34 4,683.93 23.9K
15:42 4,683.83 4,684.23 4,683.82 4,684.16 37.7K
15:43 4,684.47 4,684.93 4,684.29 4,684.93 51.7K
15:44 4,685.21 4,685.23 4,685.00 4,685.00 30.2K
15:45 4,684.48 4,685.96 4,684.48 4,685.96 31.4K
15:46 4,686.73 4,687.38 4,686.73 4,686.79 82.2K
15:47 4,686.69 4,686.83 4,686.59 4,686.83 22.5K
15:48 4,686.92 4,686.92 4,686.68 4,686.68 52.6K
15:49 4,685.55 4,685.69 4,685.15 4,685.15 46.3K
15:50 4,689.51 4,691.53 4,689.51 4,691.53 359.2K
15:51 4,691.60 4,691.60 4,691.05 4,691.05 96.4K
15:52 4,690.53 4,691.06 4,690.44 4,690.73 72.2K
15:53 4,690.35 4,690.64 4,690.08 4,690.08 85.3K
15:54 4,689.57 4,689.94 4,689.38 4,689.93 82.4K
15:55 4,689.57 4,689.57 4,688.96 4,688.96 139.9K
15:56 4,689.61 4,689.70 4,689.12 4,689.12 151.8K
15:57 4,688.81 4,689.71 4,688.81 4,689.00 129.6K
15:58 4,688.95 4,689.70 4,688.95 4,689.60 129.6K
15:59 4,689.16 4,690.07 4,689.04 4,690.07 153.3K
16:00 4,690.65 4,690.65 4,690.65 4,690.65 4,976.4K
16:01 4,690.65 4,690.65 4,690.65 4,690.65 31.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし