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 4,656.01 4,658.35 4,656.01 4,658.35 185.3K
09:31 4,660.15 4,663.36 4,660.15 4,660.93 38.2K
09:32 4,660.04 4,660.04 4,658.24 4,658.24 10.3K
09:33 4,656.84 4,656.84 4,648.90 4,648.90 33.6K
09:34 4,647.08 4,651.69 4,647.03 4,651.69 19.6K
09:35 4,651.35 4,651.35 4,647.53 4,647.53 33.1K
09:36 4,645.40 4,645.40 4,644.03 4,644.56 23.5K
09:37 4,644.57 4,647.81 4,644.57 4,647.81 24.6K
09:38 4,648.77 4,648.77 4,648.00 4,648.00 22.6K
09:39 4,647.75 4,648.91 4,646.22 4,648.91 12.4K
09:40 4,648.11 4,648.81 4,648.11 4,648.81 20.5K
09:41 4,648.58 4,649.09 4,648.53 4,648.53 10.9K
09:42 4,648.95 4,648.97 4,647.23 4,647.23 28.8K
09:43 4,647.22 4,647.70 4,644.89 4,644.89 21.2K
09:44 4,644.58 4,644.58 4,643.10 4,644.36 28.5K
09:45 4,644.23 4,644.56 4,643.54 4,643.97 13.7K
09:46 4,643.42 4,643.42 4,641.44 4,641.44 39.8K
09:47 4,644.81 4,644.81 4,643.65 4,643.92 29.1K
09:48 4,643.19 4,644.83 4,643.19 4,644.38 31.2K
09:49 4,645.18 4,645.18 4,644.12 4,644.99 31.6K
09:50 4,648.72 4,648.72 4,647.02 4,647.02 49.6K
09:51 4,647.07 4,647.07 4,646.29 4,646.40 12.2K
09:52 4,646.67 4,648.13 4,646.32 4,648.13 22.7K
09:53 4,649.27 4,649.27 4,646.91 4,646.91 34.6K
09:54 4,646.00 4,646.08 4,645.15 4,645.98 39.5K
09:55 4,647.18 4,647.18 4,646.19 4,647.01 37.7K
09:56 4,646.53 4,646.53 4,644.29 4,644.42 15.1K
09:57 4,644.89 4,644.89 4,644.11 4,644.47 13.3K
09:58 4,645.01 4,647.36 4,645.01 4,647.36 28.5K
09:59 4,646.93 4,646.93 4,644.57 4,644.83 24.9K
10:00 4,644.71 4,646.83 4,644.71 4,646.83 14.7K
10:01 4,646.42 4,646.42 4,642.19 4,642.19 22.5K
10:02 4,641.52 4,643.11 4,641.52 4,642.47 18.1K
10:03 4,641.75 4,642.15 4,641.75 4,641.89 28.8K
10:04 4,641.47 4,641.83 4,640.94 4,640.94 23.8K
10:05 4,641.23 4,641.23 4,638.80 4,641.19 55.1K
10:06 4,640.46 4,640.46 4,639.08 4,639.92 37.4K
10:07 4,640.84 4,640.93 4,638.62 4,638.62 25.0K
10:08 4,638.72 4,642.00 4,638.72 4,642.00 66.8K
10:09 4,641.19 4,644.63 4,641.19 4,644.63 38.0K
10:10 4,642.82 4,644.77 4,642.82 4,644.35 18.2K
10:11 4,643.90 4,649.09 4,643.90 4,645.73 47.8K
10:12 4,643.84 4,643.84 4,642.88 4,643.84 19.4K
10:13 4,644.03 4,644.54 4,642.64 4,644.54 18.9K
10:14 4,644.56 4,647.28 4,644.56 4,647.16 23.3K
10:15 4,647.30 4,647.30 4,645.48 4,646.20 22.2K
10:16 4,646.41 4,646.41 4,645.16 4,645.63 12.1K
10:17 4,646.44 4,646.44 4,645.52 4,645.52 7.3K
10:18 4,644.99 4,646.91 4,644.99 4,645.56 22.9K
10:19 4,644.60 4,644.60 4,643.20 4,643.20 12.7K
10:20 4,645.30 4,646.23 4,645.30 4,646.23 13.8K
10:21 4,646.30 4,648.20 4,646.30 4,647.53 20.0K
10:22 4,648.07 4,648.11 4,646.78 4,646.78 10.5K
10:23 4,647.71 4,647.71 4,646.47 4,646.47 13.7K
10:24 4,646.08 4,646.09 4,645.68 4,645.68 13.4K
10:25 4,646.21 4,646.25 4,645.72 4,646.25 16.0K
10:26 4,646.79 4,646.97 4,646.61 4,646.61 11.1K
10:27 4,646.41 4,646.41 4,644.72 4,644.72 6.7K
10:28 4,644.90 4,644.90 4,642.00 4,642.00 15.2K
10:29 4,640.98 4,642.06 4,640.98 4,642.06 21.0K
10:30 4,642.45 4,645.16 4,641.65 4,645.16 20.4K
10:31 4,644.74 4,644.89 4,644.09 4,644.52 7.6K
10:32 4,644.61 4,645.74 4,644.51 4,645.74 8.9K
10:33 4,645.64 4,645.64 4,644.98 4,644.98 7.1K
10:34 4,644.69 4,648.48 4,644.56 4,647.22 36.4K
10:35 4,647.34 4,647.34 4,646.79 4,647.27 4.2K
10:36 4,649.07 4,649.07 4,647.37 4,647.37 24.4K
10:37 4,647.02 4,647.37 4,647.02 4,647.37 5.6K
10:38 4,647.96 4,650.27 4,647.96 4,649.92 20.9K
10:39 4,650.81 4,650.81 4,649.06 4,649.53 22.3K
10:40 4,649.76 4,651.49 4,649.76 4,651.49 12.1K
10:41 4,651.96 4,651.96 4,649.07 4,649.07 12.1K
10:42 4,649.91 4,650.37 4,649.87 4,650.08 4.1K
10:43 4,649.90 4,649.90 4,649.47 4,649.49 7.2K
10:44 4,649.46 4,649.81 4,648.35 4,648.35 8.3K
10:45 4,648.07 4,648.74 4,648.07 4,648.74 4.6K
10:46 4,648.83 4,648.90 4,647.91 4,647.91 17.2K
10:47 4,647.42 4,647.70 4,647.42 4,647.56 6.7K
10:48 4,647.79 4,650.45 4,647.79 4,649.94 15.4K
10:49 4,649.64 4,651.61 4,649.64 4,651.61 12.5K
10:50 4,652.36 4,652.37 4,651.96 4,652.01 15.5K
10:51 4,652.89 4,655.02 4,652.26 4,654.92 18.0K
10:52 4,654.02 4,654.04 4,652.97 4,652.97 11.4K
10:53 4,652.08 4,652.73 4,651.89 4,652.52 9.3K
10:54 4,652.32 4,652.32 4,651.18 4,651.18 7.7K
10:55 4,651.72 4,651.72 4,651.05 4,651.64 9.8K
10:56 4,651.57 4,651.57 4,649.79 4,649.84 10.4K
10:57 4,650.20 4,650.21 4,649.61 4,650.11 15.5K
10:58 4,649.57 4,651.87 4,649.57 4,651.10 10.5K
10:59 4,651.25 4,652.79 4,651.25 4,652.51 10.9K
11:00 4,652.47 4,653.33 4,652.35 4,653.33 12.7K
11:01 4,654.45 4,654.45 4,653.73 4,653.73 12.8K
11:02 4,653.73 4,653.73 4,652.80 4,652.90 8.5K
11:03 4,652.57 4,653.46 4,652.15 4,653.46 15.4K
11:04 4,652.97 4,655.12 4,652.97 4,654.93 10.5K
11:05 4,656.41 4,656.98 4,655.85 4,656.98 18.3K
11:06 4,657.30 4,657.83 4,657.14 4,657.83 47.6K
11:07 4,658.05 4,659.65 4,658.05 4,659.65 14.3K
11:08 4,661.75 4,661.77 4,659.84 4,660.33 26.2K
11:09 4,660.63 4,660.81 4,660.31 4,660.70 12.9K
11:10 4,660.53 4,660.63 4,660.20 4,660.63 6.6K
11:11 4,660.41 4,661.32 4,659.98 4,659.98 20.1K
11:12 4,659.57 4,661.49 4,659.41 4,661.49 21.2K
11:13 4,660.71 4,660.71 4,660.05 4,660.05 7.9K
11:14 4,659.99 4,659.99 4,658.71 4,659.55 11.8K
11:15 4,659.43 4,659.43 4,659.26 4,659.33 6.0K
11:16 4,658.26 4,658.68 4,658.26 4,658.50 11.1K
11:17 4,658.22 4,659.07 4,657.95 4,659.07 18.4K
11:18 4,659.29 4,659.32 4,659.10 4,659.10 6.5K
11:19 4,658.86 4,660.55 4,658.86 4,660.55 17.6K
11:20 4,659.31 4,659.31 4,658.86 4,658.86 10.1K
11:21 4,658.54 4,658.54 4,658.15 4,658.26 3.8K
11:22 4,657.80 4,658.33 4,657.71 4,658.33 11.7K
11:23 4,658.36 4,659.51 4,658.09 4,659.51 9.3K
11:24 4,659.66 4,663.28 4,659.56 4,663.28 53.8K
11:25 4,662.15 4,662.15 4,661.83 4,661.84 9.7K
11:26 4,661.97 4,663.42 4,661.97 4,663.42 21.9K
11:27 4,664.44 4,664.63 4,664.09 4,664.09 30.4K
11:28 4,664.17 4,665.32 4,664.17 4,665.32 15.9K
11:29 4,666.83 4,666.98 4,666.11 4,666.11 19.7K
11:30 4,665.48 4,665.48 4,664.63 4,664.63 13.9K
11:31 4,665.04 4,666.42 4,665.04 4,666.42 11.3K
11:32 4,666.83 4,666.83 4,666.23 4,666.23 7.7K
11:33 4,666.04 4,666.50 4,666.04 4,666.50 12.7K
11:34 4,666.62 4,666.62 4,665.80 4,665.80 16.8K
11:35 4,665.70 4,665.70 4,665.12 4,665.21 8.2K
11:36 4,665.14 4,665.14 4,664.76 4,664.76 23.9K
11:37 4,664.44 4,664.44 4,663.37 4,663.37 8.9K
11:38 4,662.72 4,662.72 4,662.26 4,662.39 3.7K
11:39 4,662.24 4,662.26 4,662.07 4,662.17 8.6K
11:40 4,662.38 4,664.72 4,662.38 4,664.72 11.5K
11:41 4,663.54 4,663.68 4,663.52 4,663.68 12.2K
11:42 4,663.75 4,663.75 4,663.11 4,663.26 9.2K
11:43 4,662.67 4,662.67 4,661.21 4,661.21 7.7K
11:44 4,660.86 4,661.47 4,660.86 4,661.47 7.8K
11:45 4,662.51 4,663.92 4,662.40 4,663.92 9.6K
11:46 4,663.92 4,664.06 4,663.04 4,663.04 4.6K
11:47 4,663.04 4,663.04 4,662.38 4,662.79 4.9K
11:48 4,662.66 4,662.66 4,661.79 4,661.93 11.6K
11:49 4,661.98 4,661.98 4,661.69 4,661.69 7.0K
11:50 4,661.80 4,661.80 4,660.03 4,660.03 10.7K
11:51 4,660.87 4,660.87 4,660.56 4,660.56 10.5K
11:52 4,660.63 4,661.21 4,660.37 4,661.21 16.2K
11:53 4,661.44 4,661.44 4,660.63 4,660.63 16.2K
11:54 4,660.60 4,660.69 4,660.60 4,660.69 14.7K
11:55 4,660.21 4,660.31 4,660.07 4,660.31 7.1K
11:56 4,659.89 4,660.44 4,659.70 4,660.38 5.9K
11:57 4,660.33 4,660.58 4,660.33 4,660.58 7.0K
11:58 4,660.50 4,660.50 4,660.04 4,660.04 3.9K
11:59 4,660.00 4,660.60 4,659.76 4,660.14 9.4K
12:00 4,660.26 4,660.37 4,660.12 4,660.37 5.1K
12:01 4,660.55 4,660.61 4,659.69 4,659.69 8.4K
12:02 4,660.17 4,661.91 4,660.17 4,661.63 14.0K
12:03 4,661.83 4,662.23 4,661.73 4,662.04 9.4K
12:04 4,661.85 4,661.85 4,661.40 4,661.69 5.8K
12:05 4,661.68 4,661.68 4,660.88 4,661.08 9.9K
12:06 4,660.97 4,660.97 4,660.21 4,660.21 8.0K
12:07 4,659.78 4,660.57 4,659.67 4,660.57 14.5K
12:08 4,660.58 4,661.14 4,660.58 4,661.14 3.5K
12:09 4,661.36 4,661.36 4,660.06 4,660.06 6.8K
12:10 4,659.85 4,659.88 4,659.27 4,659.57 5.1K
12:11 4,659.91 4,660.23 4,659.68 4,659.68 7.6K
12:12 4,659.82 4,659.82 4,659.22 4,659.28 8.2K
12:13 4,659.27 4,659.97 4,658.84 4,659.97 9.4K
12:14 4,659.94 4,659.94 4,659.70 4,659.70 5.0K
12:15 4,659.56 4,661.70 4,659.56 4,661.70 9.6K
12:16 4,661.67 4,662.25 4,661.67 4,662.12 4.4K
12:17 4,662.17 4,662.17 4,661.15 4,661.15 3.1K
12:18 4,661.83 4,662.54 4,661.83 4,662.54 21.1K
12:19 4,662.28 4,662.60 4,661.92 4,662.43 13.4K
12:20 4,662.45 4,663.40 4,662.44 4,663.34 8.5K
12:21 4,662.88 4,662.88 4,662.32 4,662.32 5.2K
12:22 4,662.46 4,664.77 4,662.46 4,664.77 30.2K
12:23 4,664.70 4,664.70 4,663.51 4,663.51 6.9K
12:24 4,663.21 4,663.21 4,662.50 4,662.50 3.3K
12:25 4,662.50 4,662.50 4,661.71 4,661.71 5.9K
12:26 4,662.21 4,662.44 4,662.21 4,662.44 6.1K
12:27 4,661.98 4,662.02 4,661.27 4,662.02 5.5K
12:28 4,661.94 4,661.94 4,661.36 4,661.68 9.4K
12:29 4,661.58 4,661.58 4,659.19 4,659.19 13.9K
12:30 4,659.71 4,659.71 4,659.35 4,659.42 21.5K
12:31 4,659.42 4,659.71 4,659.27 4,659.71 9.0K
12:32 4,659.98 4,660.37 4,659.98 4,660.37 10.0K
12:33 4,660.61 4,660.64 4,660.46 4,660.64 5.1K
12:34 4,661.76 4,661.76 4,661.27 4,661.27 8.5K
12:35 4,662.16 4,662.16 4,661.65 4,661.65 10.7K
12:36 4,661.91 4,663.66 4,661.91 4,663.66 9.2K
12:37 4,663.73 4,664.29 4,663.73 4,664.29 16.6K
12:38 4,664.32 4,664.71 4,664.32 4,664.71 3.7K
12:39 4,664.63 4,664.63 4,663.50 4,663.50 4.9K
12:40 4,663.48 4,663.73 4,663.40 4,663.40 7.7K
12:41 4,663.40 4,664.21 4,663.40 4,664.21 8.2K
12:42 4,664.60 4,664.60 4,664.27 4,664.27 21.2K
12:43 4,664.18 4,664.39 4,664.14 4,664.39 2.7K
12:44 4,664.21 4,664.21 4,663.39 4,663.39 4.9K
12:45 4,663.63 4,665.52 4,663.63 4,665.52 20.8K
12:46 4,665.32 4,665.32 4,664.21 4,664.55 15.2K
12:47 4,664.72 4,665.09 4,664.68 4,664.92 13.7K
12:48 4,664.99 4,664.99 4,664.57 4,664.57 6.2K
12:49 4,664.20 4,664.52 4,664.06 4,664.06 16.1K
12:50 4,663.94 4,664.00 4,663.30 4,663.30 6.0K
12:51 4,663.26 4,663.81 4,663.26 4,663.67 6.6K
12:52 4,663.34 4,663.34 4,661.75 4,661.75 12.6K
12:53 4,661.78 4,661.81 4,661.45 4,661.81 10.0K
12:54 4,661.51 4,661.51 4,660.27 4,660.29 8.6K
12:55 4,660.45 4,660.79 4,660.45 4,660.79 6.1K
12:56 4,660.31 4,661.86 4,659.99 4,661.86 9.4K
12:57 4,661.86 4,661.86 4,660.81 4,661.11 6.0K
12:58 4,661.36 4,661.49 4,661.16 4,661.16 6.5K
12:59 4,660.68 4,660.68 4,660.35 4,660.35 8.3K
13:00 4,660.22 4,660.24 4,659.87 4,659.87 2.6K
13:01 4,659.87 4,659.92 4,659.65 4,659.65 3.7K
13:02 4,659.82 4,659.94 4,659.80 4,659.94 5.7K
13:03 4,659.64 4,659.87 4,659.52 4,659.87 4.5K
13:04 4,659.93 4,659.93 4,659.75 4,659.75 3.9K
13:05 4,660.50 4,660.50 4,659.61 4,659.72 10.2K
13:06 4,659.78 4,661.22 4,659.78 4,661.17 14.8K
13:07 4,660.46 4,660.86 4,660.46 4,660.86 5.9K
13:08 4,660.58 4,661.50 4,660.58 4,661.16 11.6K
13:09 4,661.11 4,661.11 4,660.85 4,660.85 6.4K
13:10 4,661.33 4,661.89 4,661.33 4,661.78 15.8K
13:11 4,663.47 4,663.50 4,663.38 4,663.50 21.9K
13:12 4,663.46 4,664.76 4,663.46 4,664.22 18.0K
13:13 4,664.23 4,664.23 4,663.40 4,663.40 4.1K
13:14 4,663.33 4,663.46 4,662.81 4,662.81 6.4K
13:15 4,662.60 4,665.09 4,662.55 4,665.09 14.2K
13:16 4,665.77 4,666.41 4,665.77 4,666.15 12.4K
13:17 4,665.73 4,665.99 4,665.64 4,665.99 4.7K
13:18 4,665.99 4,666.24 4,665.17 4,666.17 16.7K
13:19 4,665.86 4,666.25 4,665.86 4,666.25 4.7K
13:20 4,666.03 4,666.03 4,665.23 4,665.23 7.3K
13:21 4,665.23 4,665.23 4,664.61 4,664.61 6.4K
13:22 4,664.61 4,665.33 4,664.32 4,664.32 10.6K
13:23 4,663.40 4,663.40 4,661.97 4,661.97 7.0K
13:24 4,661.71 4,661.71 4,661.38 4,661.38 2.6K
13:25 4,661.86 4,661.86 4,661.21 4,661.54 10.3K
13:26 4,661.54 4,661.54 4,660.65 4,660.65 12.9K
13:27 4,660.77 4,661.49 4,660.77 4,661.49 4.1K
13:28 4,661.28 4,661.43 4,661.28 4,661.43 4.8K
13:29 4,661.22 4,661.22 4,660.25 4,660.25 13.6K
13:30 4,660.66 4,661.82 4,660.64 4,661.82 17.1K
13:31 4,660.98 4,660.98 4,660.79 4,660.82 3.4K
13:32 4,661.41 4,661.51 4,661.41 4,661.51 9.2K
13:33 4,661.18 4,661.51 4,661.03 4,661.51 10.7K
13:34 4,661.36 4,661.37 4,661.16 4,661.27 5.2K
13:35 4,660.99 4,660.99 4,659.92 4,660.20 10.1K
13:36 4,660.71 4,660.72 4,660.71 4,660.72 15.7K
13:37 4,660.80 4,660.80 4,660.51 4,660.51 3.1K
13:38 4,660.55 4,661.16 4,660.54 4,661.16 31.5K
13:39 4,660.37 4,660.48 4,660.11 4,660.11 8.0K
13:40 4,660.32 4,661.59 4,660.32 4,661.59 16.8K
13:41 4,661.29 4,661.29 4,661.16 4,661.16 8.8K
13:42 4,660.93 4,660.93 4,660.28 4,660.28 11.5K
13:43 4,660.16 4,660.16 4,659.52 4,659.80 6.9K
13:44 4,659.50 4,659.66 4,659.40 4,659.66 4.7K
13:45 4,659.76 4,659.76 4,659.16 4,659.52 8.9K
13:46 4,659.58 4,659.58 4,658.31 4,658.31 10.7K
13:47 4,658.40 4,658.47 4,658.06 4,658.45 9.4K
13:48 4,658.27 4,658.27 4,657.08 4,657.08 6.2K
13:49 4,656.94 4,656.94 4,656.26 4,656.67 40.6K
13:50 4,656.40 4,656.55 4,656.37 4,656.55 11.6K
13:51 4,656.65 4,656.65 4,655.82 4,655.82 8.0K
13:52 4,656.35 4,657.32 4,656.35 4,657.32 15.7K
13:53 4,657.70 4,658.67 4,657.70 4,658.67 4.1K
13:54 4,658.67 4,659.00 4,658.59 4,659.00 5.9K
13:55 4,658.49 4,660.23 4,658.06 4,660.23 25.9K
13:56 4,660.04 4,660.04 4,659.29 4,659.29 6.3K
13:57 4,659.18 4,659.25 4,658.32 4,658.32 11.0K
13:58 4,658.20 4,658.97 4,658.20 4,658.97 2.1K
13:59 4,659.12 4,659.41 4,659.10 4,659.41 7.4K
14:00 4,659.16 4,659.41 4,659.16 4,659.41 3.0K
14:01 4,659.63 4,659.96 4,659.57 4,659.57 6.9K
14:02 4,659.72 4,661.19 4,659.64 4,661.13 16.7K
14:03 4,661.46 4,661.81 4,661.46 4,661.81 4.4K
14:04 4,662.20 4,663.21 4,662.20 4,663.05 12.8K
14:05 4,663.69 4,663.83 4,662.66 4,663.83 27.2K
14:06 4,663.69 4,664.19 4,663.69 4,664.19 6.6K
14:07 4,664.32 4,664.34 4,663.61 4,663.61 5.1K
14:08 4,663.80 4,663.95 4,663.58 4,663.95 12.5K
14:09 4,663.50 4,663.50 4,662.89 4,662.89 7.3K
14:10 4,662.95 4,664.04 4,662.95 4,664.04 29.0K
14:11 4,663.98 4,663.98 4,663.06 4,663.32 10.2K
14:12 4,664.11 4,664.11 4,663.47 4,663.47 6.6K
14:13 4,663.42 4,663.42 4,662.92 4,662.92 6.0K
14:14 4,663.02 4,663.77 4,663.02 4,663.77 5.9K
14:15 4,663.77 4,664.63 4,663.76 4,664.48 8.2K
14:16 4,664.37 4,664.37 4,663.71 4,663.71 6.3K
14:17 4,663.72 4,664.11 4,663.72 4,663.95 8.3K
14:18 4,663.96 4,663.96 4,662.51 4,662.57 6.5K
14:19 4,662.63 4,662.63 4,661.66 4,661.83 24.3K
14:20 4,661.74 4,661.74 4,661.27 4,661.69 16.6K
14:21 4,661.69 4,661.69 4,660.90 4,660.90 7.9K
14:22 4,660.85 4,660.85 4,659.78 4,659.78 5.6K
14:23 4,659.45 4,659.82 4,659.08 4,659.82 21.4K
14:24 4,659.82 4,660.71 4,659.82 4,660.71 7.2K
14:25 4,661.41 4,661.41 4,661.05 4,661.18 20.6K
14:26 4,661.03 4,661.03 4,660.76 4,660.76 3.9K
14:27 4,660.98 4,661.15 4,660.98 4,661.11 4.5K
14:28 4,661.43 4,661.43 4,661.16 4,661.16 4.7K
14:29 4,661.03 4,661.36 4,659.87 4,659.87 26.9K
14:30 4,659.87 4,660.78 4,659.37 4,660.61 20.3K
14:31 4,660.11 4,660.29 4,659.97 4,659.97 10.3K
14:32 4,659.66 4,659.68 4,659.25 4,659.68 10.9K
14:33 4,660.50 4,660.97 4,660.31 4,660.97 17.9K
14:34 4,661.18 4,661.74 4,661.18 4,661.74 5.2K
14:35 4,661.79 4,661.79 4,661.16 4,661.16 6.7K
14:36 4,661.09 4,661.09 4,660.95 4,661.00 4.5K
14:37 4,660.88 4,661.21 4,660.88 4,661.21 8.1K
14:38 4,661.14 4,661.23 4,661.14 4,661.15 9.3K
14:39 4,661.07 4,661.21 4,660.93 4,660.93 3.9K
14:40 4,659.99 4,660.15 4,659.57 4,659.57 11.3K
14:41 4,659.08 4,659.13 4,658.50 4,658.54 9.3K
14:42 4,658.41 4,658.86 4,658.20 4,658.20 5.3K
14:43 4,658.07 4,658.38 4,657.82 4,657.82 12.9K
14:44 4,657.96 4,657.96 4,657.27 4,657.27 8.5K
14:45 4,657.15 4,657.31 4,657.11 4,657.11 3.6K
14:46 4,656.77 4,657.06 4,656.61 4,656.61 6.8K
14:47 4,656.72 4,656.72 4,656.41 4,656.63 10.2K
14:48 4,656.40 4,656.40 4,655.80 4,655.80 8.7K
14:49 4,655.21 4,656.53 4,655.21 4,656.51 10.8K
14:50 4,656.53 4,657.35 4,656.25 4,657.35 8.5K
14:51 4,657.74 4,658.11 4,657.59 4,658.11 6.2K
14:52 4,658.41 4,658.41 4,657.49 4,657.49 15.4K
14:53 4,657.32 4,657.32 4,656.73 4,656.73 7.7K
14:54 4,656.70 4,656.70 4,655.79 4,655.79 7.7K
14:55 4,656.72 4,656.97 4,656.42 4,656.97 17.8K
14:56 4,657.06 4,657.30 4,656.52 4,656.56 12.4K
14:57 4,656.56 4,657.14 4,656.56 4,657.14 8.5K
14:58 4,656.71 4,657.26 4,656.71 4,657.26 8.7K
14:59 4,657.35 4,657.35 4,656.77 4,656.88 6.8K
15:00 4,657.28 4,657.28 4,656.95 4,657.12 10.1K
15:01 4,656.97 4,656.97 4,656.24 4,656.24 9.1K
15:02 4,657.28 4,657.40 4,655.85 4,655.85 19.7K
15:03 4,657.09 4,657.69 4,657.09 4,657.22 12.0K
15:04 4,656.84 4,657.99 4,656.84 4,657.86 12.9K
15:05 4,657.70 4,657.70 4,656.86 4,656.86 12.2K
15:06 4,656.63 4,656.82 4,656.63 4,656.76 10.6K
15:07 4,656.82 4,656.82 4,656.48 4,656.48 5.6K
15:08 4,656.57 4,657.09 4,656.57 4,657.09 13.2K
15:09 4,657.18 4,657.53 4,657.11 4,657.11 10.8K
15:10 4,656.84 4,656.99 4,656.44 4,656.44 11.8K
15:11 4,656.50 4,656.50 4,656.00 4,656.00 5.1K
15:12 4,656.03 4,656.12 4,656.02 4,656.12 8.0K
15:13 4,655.91 4,655.91 4,655.69 4,655.69 6.9K
15:14 4,655.31 4,655.31 4,654.62 4,654.62 14.2K
15:15 4,655.38 4,657.00 4,655.38 4,657.00 28.7K
15:16 4,656.71 4,656.71 4,656.32 4,656.43 13.1K
15:17 4,658.05 4,658.21 4,657.99 4,657.99 17.7K
15:18 4,657.78 4,658.02 4,657.53 4,657.53 4.3K
15:19 4,657.62 4,657.62 4,656.27 4,656.27 12.6K
15:20 4,656.48 4,656.48 4,655.02 4,655.68 22.4K
15:21 4,655.61 4,656.72 4,655.61 4,656.72 12.3K
15:22 4,656.96 4,656.96 4,654.78 4,654.78 16.4K
15:23 4,655.00 4,655.00 4,654.36 4,654.56 12.4K
15:24 4,654.07 4,654.15 4,653.76 4,653.76 16.8K
15:25 4,653.63 4,654.88 4,653.63 4,654.88 13.1K
15:26 4,654.64 4,654.71 4,654.46 4,654.71 16.3K
15:27 4,654.63 4,656.19 4,654.63 4,655.58 13.7K
15:28 4,655.58 4,655.96 4,655.58 4,655.96 7.6K
15:29 4,656.17 4,656.39 4,655.95 4,655.95 9.8K
15:30 4,656.16 4,656.84 4,656.16 4,656.46 19.3K
15:31 4,656.21 4,656.42 4,655.42 4,655.42 23.3K
15:32 4,654.99 4,654.99 4,654.33 4,654.61 12.8K
15:33 4,654.64 4,654.83 4,654.60 4,654.83 16.2K
15:34 4,654.63 4,654.67 4,654.31 4,654.31 18.0K
15:35 4,654.34 4,654.46 4,654.29 4,654.29 15.1K
15:36 4,653.27 4,654.23 4,653.27 4,654.23 19.9K
15:37 4,654.06 4,654.06 4,653.34 4,653.47 21.5K
15:38 4,653.35 4,653.35 4,652.55 4,652.55 8.8K
15:39 4,652.08 4,652.08 4,651.02 4,651.02 23.5K
15:40 4,650.87 4,651.03 4,649.94 4,649.94 36.7K
15:41 4,649.75 4,650.01 4,649.75 4,649.99 31.3K
15:42 4,649.23 4,649.49 4,649.23 4,649.32 42.5K
15:43 4,649.22 4,649.56 4,648.64 4,648.76 21.1K
15:44 4,648.72 4,648.72 4,648.17 4,648.21 26.4K
15:45 4,648.25 4,648.30 4,647.68 4,648.30 21.9K
15:46 4,647.98 4,648.64 4,647.98 4,648.64 27.5K
15:47 4,648.03 4,650.79 4,648.03 4,650.79 37.7K
15:48 4,650.54 4,651.61 4,650.54 4,651.32 28.1K
15:49 4,651.59 4,651.86 4,650.91 4,650.91 41.4K
15:50 4,652.73 4,652.73 4,650.01 4,650.01 77.9K
15:51 4,649.75 4,649.75 4,648.72 4,648.72 60.7K
15:52 4,649.23 4,649.82 4,649.23 4,649.39 150.9K
15:53 4,648.78 4,648.80 4,648.27 4,648.37 50.7K
15:54 4,648.92 4,649.42 4,648.84 4,648.84 55.7K
15:55 4,649.29 4,650.61 4,649.05 4,650.61 102.0K
15:56 4,650.44 4,650.68 4,649.66 4,649.66 125.5K
15:57 4,648.61 4,648.61 4,648.33 4,648.47 74.3K
15:58 4,648.08 4,648.72 4,647.80 4,647.95 98.8K
15:59 4,647.86 4,647.86 4,646.77 4,646.77 171.1K
16:00 4,647.22 4,647.22 4,647.22 4,647.22 8,783.6K
16:01 4,647.22 4,647.22 4,647.22 4,647.22 1.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし