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 4,699.13 4,720.64 4,699.13 4,719.86 338.0K
09:31 4,717.82 4,717.82 4,711.24 4,711.24 24.1K
09:32 4,715.92 4,721.05 4,715.92 4,717.91 44.4K
09:33 4,717.87 4,720.54 4,715.73 4,720.54 30.3K
09:34 4,718.64 4,726.54 4,718.64 4,726.54 64.6K
09:35 4,726.54 4,726.54 4,722.59 4,722.59 32.6K
09:36 4,721.94 4,722.17 4,721.23 4,722.17 41.5K
09:37 4,721.30 4,721.30 4,719.20 4,719.43 23.8K
09:38 4,718.65 4,718.65 4,716.09 4,716.09 26.2K
09:39 4,718.63 4,718.63 4,714.75 4,714.75 35.2K
09:40 4,718.02 4,723.15 4,718.02 4,722.21 50.7K
09:41 4,722.53 4,724.75 4,722.53 4,724.66 46.3K
09:42 4,724.14 4,725.12 4,723.34 4,723.34 35.6K
09:43 4,723.19 4,723.24 4,722.53 4,722.80 18.7K
09:44 4,724.69 4,725.00 4,723.78 4,724.01 37.1K
09:45 4,723.02 4,724.04 4,722.44 4,724.04 40.8K
09:46 4,724.64 4,725.11 4,722.96 4,724.05 35.4K
09:47 4,723.64 4,725.16 4,723.64 4,724.88 26.4K
09:48 4,725.85 4,725.85 4,724.32 4,724.84 41.9K
09:49 4,723.49 4,723.49 4,719.03 4,721.32 63.5K
09:50 4,720.60 4,721.55 4,720.44 4,720.44 27.4K
09:51 4,719.01 4,719.01 4,716.64 4,718.75 28.6K
09:52 4,716.70 4,717.90 4,716.52 4,716.52 19.4K
09:53 4,716.48 4,718.36 4,716.48 4,717.96 20.8K
09:54 4,719.73 4,722.06 4,719.73 4,722.06 28.5K
09:55 4,721.40 4,721.40 4,718.91 4,719.76 19.5K
09:56 4,719.55 4,719.55 4,718.48 4,719.21 19.8K
09:57 4,716.17 4,718.91 4,716.17 4,718.08 39.0K
09:58 4,718.33 4,718.33 4,714.80 4,714.80 84.4K
09:59 4,716.06 4,717.75 4,716.06 4,716.96 39.2K
10:00 4,712.87 4,712.87 4,705.38 4,710.98 94.8K
10:01 4,710.70 4,711.10 4,709.32 4,711.10 44.2K
10:02 4,709.89 4,710.43 4,708.75 4,708.75 31.3K
10:03 4,712.03 4,712.30 4,711.06 4,711.12 31.9K
10:04 4,712.71 4,715.28 4,712.71 4,715.28 32.4K
10:05 4,715.50 4,715.50 4,712.88 4,713.20 30.4K
10:06 4,713.44 4,713.44 4,709.25 4,709.25 24.6K
10:07 4,710.52 4,714.37 4,710.52 4,714.11 45.1K
10:08 4,713.49 4,714.63 4,713.49 4,714.52 13.4K
10:09 4,711.96 4,712.90 4,711.30 4,711.30 25.6K
10:10 4,708.22 4,708.82 4,707.31 4,708.80 28.7K
10:11 4,710.54 4,711.56 4,710.54 4,711.56 16.5K
10:12 4,711.08 4,712.54 4,710.66 4,710.66 15.3K
10:13 4,710.29 4,710.29 4,707.43 4,707.43 27.4K
10:14 4,707.78 4,708.20 4,707.11 4,707.11 28.7K
10:15 4,706.21 4,706.71 4,703.98 4,706.71 29.1K
10:16 4,705.53 4,705.53 4,704.42 4,704.94 16.4K
10:17 4,705.64 4,706.68 4,705.64 4,706.32 17.5K
10:18 4,706.00 4,706.81 4,706.00 4,706.59 25.3K
10:19 4,705.74 4,705.74 4,704.59 4,705.58 17.7K
10:20 4,705.11 4,705.11 4,703.77 4,703.77 26.4K
10:21 4,703.93 4,706.51 4,703.01 4,706.51 44.4K
10:22 4,708.14 4,710.44 4,708.08 4,710.44 28.4K
10:23 4,711.52 4,712.94 4,711.52 4,712.94 22.4K
10:24 4,710.63 4,710.63 4,709.39 4,709.81 25.5K
10:25 4,708.90 4,709.02 4,708.22 4,708.40 13.8K
10:26 4,708.07 4,708.07 4,706.98 4,706.98 13.1K
10:27 4,708.07 4,708.07 4,704.75 4,706.20 33.0K
10:28 4,706.09 4,706.62 4,706.09 4,706.31 7.8K
10:29 4,707.11 4,707.11 4,706.52 4,706.52 10.1K
10:30 4,710.41 4,710.41 4,708.28 4,708.28 72.6K
10:31 4,709.21 4,709.21 4,707.27 4,707.27 11.2K
10:32 4,707.89 4,709.18 4,707.89 4,709.18 12.4K
10:33 4,708.89 4,709.80 4,708.70 4,708.70 13.4K
10:34 4,708.64 4,709.40 4,708.45 4,709.40 11.7K
10:35 4,710.00 4,710.00 4,707.65 4,708.28 17.3K
10:36 4,709.54 4,710.14 4,709.42 4,710.14 23.4K
10:37 4,709.11 4,709.11 4,704.89 4,704.89 21.1K
10:38 4,705.39 4,706.09 4,704.03 4,704.03 22.8K
10:39 4,704.34 4,710.30 4,704.34 4,709.55 27.4K
10:40 4,708.37 4,708.37 4,707.07 4,707.56 23.7K
10:41 4,707.54 4,707.54 4,705.80 4,705.80 41.5K
10:42 4,705.71 4,706.53 4,705.71 4,706.53 18.7K
10:43 4,705.77 4,708.44 4,705.77 4,708.44 9.3K
10:44 4,709.35 4,710.27 4,709.35 4,710.27 17.4K
10:45 4,711.33 4,711.60 4,711.33 4,711.42 24.6K
10:46 4,711.30 4,711.30 4,709.95 4,710.10 8.7K
10:47 4,709.40 4,710.52 4,709.40 4,710.30 8.9K
10:48 4,709.89 4,710.20 4,709.28 4,709.28 10.5K
10:49 4,709.68 4,710.86 4,709.38 4,710.86 15.5K
10:50 4,710.71 4,710.71 4,710.57 4,710.65 8.5K
10:51 4,710.30 4,711.20 4,709.57 4,711.20 18.3K
10:52 4,710.91 4,710.91 4,709.86 4,710.53 20.9K
10:53 4,709.61 4,710.10 4,709.61 4,710.10 12.6K
10:54 4,710.41 4,710.41 4,709.88 4,710.15 19.0K
10:55 4,711.40 4,711.80 4,710.71 4,711.80 18.8K
10:56 4,711.66 4,712.48 4,711.35 4,712.48 20.4K
10:57 4,713.47 4,715.18 4,713.41 4,713.41 65.4K
10:58 4,713.81 4,713.81 4,712.49 4,712.71 17.3K
10:59 4,714.42 4,714.83 4,713.69 4,713.82 21.6K
11:00 4,714.03 4,715.05 4,714.03 4,714.96 16.0K
11:01 4,714.43 4,715.29 4,714.43 4,715.29 15.2K
11:02 4,714.96 4,714.96 4,713.89 4,714.23 9.6K
11:03 4,713.73 4,713.95 4,712.36 4,712.36 17.6K
11:04 4,712.36 4,712.36 4,711.21 4,711.69 28.6K
11:05 4,712.85 4,713.78 4,712.85 4,713.42 18.3K
11:06 4,714.16 4,714.16 4,712.50 4,712.50 13.1K
11:07 4,711.52 4,712.29 4,711.52 4,711.76 18.5K
11:08 4,711.64 4,712.62 4,711.64 4,712.62 8.6K
11:09 4,712.21 4,712.21 4,710.67 4,711.22 24.6K
11:10 4,711.55 4,712.49 4,711.55 4,712.28 19.4K
11:11 4,712.49 4,712.49 4,710.86 4,710.86 10.2K
11:12 4,708.76 4,709.58 4,708.76 4,709.36 35.6K
11:13 4,710.57 4,711.96 4,710.57 4,711.96 15.9K
11:14 4,711.65 4,713.15 4,711.65 4,713.15 12.6K
11:15 4,713.27 4,714.37 4,713.27 4,714.28 20.0K
11:16 4,714.64 4,715.37 4,714.64 4,715.21 15.6K
11:17 4,715.14 4,716.84 4,715.14 4,716.84 14.1K
11:18 4,717.02 4,717.41 4,716.85 4,717.41 17.1K
11:19 4,717.56 4,718.59 4,717.56 4,717.89 35.7K
11:20 4,718.44 4,719.13 4,718.39 4,718.52 30.0K
11:21 4,717.63 4,718.54 4,717.63 4,718.54 18.2K
11:22 4,718.55 4,718.55 4,717.60 4,717.60 21.8K
11:23 4,718.08 4,718.08 4,717.23 4,717.55 11.5K
11:24 4,716.85 4,717.57 4,716.14 4,716.14 21.2K
11:25 4,715.08 4,715.51 4,714.17 4,714.17 37.8K
11:26 4,712.51 4,712.59 4,710.98 4,712.59 27.7K
11:27 4,712.70 4,712.74 4,712.22 4,712.31 13.2K
11:28 4,711.71 4,711.71 4,710.27 4,710.32 14.9K
11:29 4,710.26 4,710.56 4,709.42 4,709.42 12.6K
11:30 4,709.81 4,709.81 4,708.31 4,708.59 78.3K
11:31 4,709.35 4,709.97 4,709.20 4,709.97 18.6K
11:32 4,710.07 4,710.92 4,709.42 4,709.42 14.2K
11:33 4,710.48 4,710.48 4,709.38 4,709.38 20.8K
11:34 4,710.04 4,710.04 4,706.86 4,706.86 24.4K
11:35 4,706.70 4,706.70 4,705.79 4,705.79 19.8K
11:36 4,706.92 4,706.92 4,705.00 4,705.00 17.8K
11:37 4,706.28 4,706.28 4,704.84 4,704.84 43.7K
11:38 4,705.31 4,705.83 4,702.96 4,702.96 37.6K
11:39 4,703.71 4,703.71 4,702.96 4,703.16 27.8K
11:40 4,702.80 4,703.99 4,702.80 4,702.87 21.1K
11:41 4,701.57 4,701.57 4,700.08 4,700.35 90.2K
11:42 4,699.88 4,699.88 4,698.99 4,699.38 46.3K
11:43 4,699.84 4,700.30 4,699.81 4,699.81 9.1K
11:44 4,699.65 4,700.93 4,699.43 4,700.93 15.1K
11:45 4,700.86 4,701.11 4,700.56 4,700.56 12.2K
11:46 4,700.17 4,700.18 4,699.96 4,699.96 73.8K
11:47 4,700.02 4,700.02 4,699.45 4,699.45 13.9K
11:48 4,700.56 4,701.09 4,700.42 4,701.09 58.6K
11:49 4,701.78 4,703.39 4,701.78 4,702.61 28.6K
11:50 4,702.05 4,704.12 4,702.05 4,703.02 40.4K
11:51 4,702.67 4,703.80 4,702.66 4,703.77 23.9K
11:52 4,702.87 4,702.87 4,702.07 4,702.19 19.9K
11:53 4,702.66 4,702.66 4,701.84 4,702.22 16.6K
11:54 4,702.96 4,704.39 4,702.96 4,704.06 24.1K
11:55 4,704.02 4,704.02 4,703.68 4,703.79 12.9K
11:56 4,703.65 4,703.92 4,703.65 4,703.70 14.6K
11:57 4,703.59 4,704.55 4,703.59 4,704.08 20.9K
11:58 4,704.38 4,705.17 4,704.38 4,705.03 18.5K
11:59 4,704.84 4,705.19 4,704.84 4,705.19 28.4K
12:00 4,704.75 4,704.75 4,704.31 4,704.31 17.2K
12:01 4,704.77 4,705.03 4,704.67 4,705.03 21.9K
12:02 4,704.89 4,704.99 4,704.67 4,704.99 12.2K
12:03 4,705.41 4,705.41 4,703.90 4,704.00 16.8K
12:04 4,705.02 4,705.30 4,705.02 4,705.30 15.2K
12:05 4,705.11 4,706.36 4,705.11 4,705.78 18.6K
12:06 4,705.82 4,706.25 4,705.82 4,705.84 15.4K
12:07 4,705.66 4,705.67 4,704.98 4,705.67 15.2K
12:08 4,705.53 4,706.49 4,704.86 4,706.49 20.8K
12:09 4,705.52 4,705.52 4,704.72 4,704.82 14.5K
12:10 4,705.30 4,707.27 4,705.30 4,707.27 9.8K
12:11 4,706.35 4,706.35 4,705.71 4,705.87 10.1K
12:12 4,705.83 4,705.83 4,704.88 4,704.88 20.5K
12:13 4,704.42 4,705.66 4,704.27 4,705.66 15.1K
12:14 4,705.92 4,706.13 4,705.91 4,706.13 29.4K
12:15 4,705.95 4,707.05 4,705.95 4,707.05 16.8K
12:16 4,705.97 4,707.13 4,705.24 4,707.13 29.4K
12:17 4,707.38 4,708.62 4,707.38 4,708.62 18.3K
12:18 4,708.44 4,710.98 4,708.44 4,710.07 59.6K
12:19 4,710.10 4,710.40 4,709.71 4,710.40 22.6K
12:20 4,710.60 4,711.66 4,710.57 4,711.66 12.0K
12:21 4,711.04 4,711.97 4,710.06 4,710.06 21.6K
12:22 4,709.64 4,710.00 4,709.61 4,710.00 11.7K
12:23 4,710.19 4,711.46 4,710.02 4,710.02 17.9K
12:24 4,710.52 4,710.52 4,708.52 4,708.52 22.2K
12:25 4,708.21 4,709.73 4,708.21 4,709.73 12.7K
12:26 4,709.69 4,710.21 4,709.69 4,710.21 5.4K
12:27 4,710.74 4,710.74 4,710.44 4,710.46 21.2K
12:28 4,710.38 4,710.88 4,710.37 4,710.88 10.4K
12:29 4,711.14 4,711.66 4,710.93 4,710.93 20.5K
12:30 4,710.56 4,710.56 4,709.30 4,709.30 15.5K
12:31 4,709.82 4,710.52 4,709.82 4,710.10 11.6K
12:32 4,710.38 4,713.12 4,710.38 4,713.12 19.2K
12:33 4,713.06 4,713.46 4,712.60 4,712.79 17.2K
12:34 4,712.72 4,712.81 4,712.58 4,712.58 14.1K
12:35 4,712.01 4,713.04 4,712.01 4,713.04 13.9K
12:36 4,712.57 4,713.06 4,712.47 4,712.47 16.0K
12:37 4,712.58 4,712.69 4,712.14 4,712.67 17.4K
12:38 4,712.96 4,713.82 4,712.96 4,713.82 30.3K
12:39 4,714.68 4,715.10 4,714.68 4,715.10 17.5K
12:40 4,715.39 4,717.07 4,715.39 4,716.18 22.3K
12:41 4,716.18 4,716.64 4,716.17 4,716.17 9.8K
12:42 4,716.41 4,717.46 4,716.41 4,717.46 12.7K
12:43 4,717.42 4,717.73 4,717.27 4,717.73 16.9K
12:44 4,717.93 4,718.38 4,717.68 4,717.81 9.1K
12:45 4,717.97 4,717.97 4,716.31 4,716.31 19.4K
12:46 4,715.96 4,715.96 4,714.94 4,714.94 17.1K
12:47 4,715.77 4,716.18 4,714.78 4,715.20 18.7K
12:48 4,715.00 4,715.00 4,714.31 4,714.63 14.1K
12:49 4,714.97 4,715.26 4,714.86 4,714.86 24.4K
12:50 4,715.12 4,715.42 4,715.12 4,715.42 14.1K
12:51 4,715.51 4,715.99 4,715.51 4,715.83 5.4K
12:52 4,715.44 4,716.50 4,715.44 4,716.50 16.7K
12:53 4,716.80 4,716.80 4,715.84 4,715.84 10.9K
12:54 4,715.12 4,715.34 4,714.80 4,714.94 19.0K
12:55 4,714.40 4,714.41 4,712.86 4,712.86 18.0K
12:56 4,713.15 4,713.18 4,711.87 4,711.87 16.6K
12:57 4,712.30 4,712.74 4,711.45 4,711.58 15.6K
12:58 4,711.61 4,711.62 4,711.12 4,711.62 11.9K
12:59 4,711.85 4,712.14 4,711.80 4,712.14 10.1K
13:00 4,710.88 4,711.21 4,710.13 4,710.13 22.9K
13:01 4,710.18 4,710.18 4,708.47 4,708.47 22.4K
13:02 4,708.58 4,708.58 4,708.42 4,708.45 13.3K
13:03 4,708.73 4,708.84 4,707.55 4,708.84 16.2K
13:04 4,709.54 4,709.54 4,708.87 4,709.39 11.2K
13:05 4,708.60 4,708.60 4,706.34 4,706.34 31.3K
13:06 4,706.29 4,706.29 4,705.32 4,706.03 30.8K
13:07 4,706.70 4,706.71 4,704.41 4,704.66 35.3K
13:08 4,704.92 4,705.72 4,704.68 4,705.57 21.0K
13:09 4,705.17 4,705.25 4,704.90 4,705.22 16.5K
13:10 4,705.50 4,705.50 4,703.80 4,704.41 17.0K
13:11 4,704.77 4,704.77 4,704.38 4,704.54 11.7K
13:12 4,704.70 4,705.28 4,704.70 4,705.28 8.1K
13:13 4,705.18 4,705.18 4,704.49 4,704.49 12.3K
13:14 4,703.62 4,703.64 4,703.16 4,703.64 16.9K
13:15 4,703.42 4,704.68 4,703.42 4,704.68 19.2K
13:16 4,704.70 4,704.88 4,704.59 4,704.59 11.1K
13:17 4,704.75 4,704.94 4,703.99 4,703.99 12.6K
13:18 4,703.87 4,706.26 4,703.87 4,706.26 27.3K
13:19 4,706.92 4,706.92 4,705.94 4,705.94 38.8K
13:20 4,705.80 4,705.80 4,704.89 4,705.19 11.8K
13:21 4,705.22 4,705.22 4,702.30 4,702.30 16.5K
13:22 4,702.15 4,702.15 4,699.51 4,699.51 16.9K
13:23 4,700.75 4,701.31 4,700.73 4,701.31 15.1K
13:24 4,701.22 4,703.29 4,701.22 4,703.29 11.1K
13:25 4,703.33 4,703.33 4,700.83 4,701.38 16.4K
13:26 4,701.10 4,701.29 4,700.50 4,701.29 4.9K
13:27 4,701.58 4,701.58 4,697.73 4,697.73 19.1K
13:28 4,697.32 4,697.32 4,694.38 4,694.38 29.2K
13:29 4,692.97 4,693.42 4,692.55 4,693.42 37.5K
13:30 4,693.03 4,694.41 4,693.03 4,694.41 14.0K
13:31 4,695.17 4,695.98 4,695.17 4,695.98 9.0K
13:32 4,694.67 4,694.96 4,693.47 4,693.47 17.8K
13:33 4,693.28 4,693.28 4,692.19 4,693.10 46.5K
13:34 4,691.91 4,691.91 4,691.02 4,691.64 17.9K
13:35 4,690.41 4,693.24 4,690.41 4,693.09 28.4K
13:36 4,693.29 4,693.29 4,692.29 4,692.29 20.3K
13:37 4,692.90 4,694.08 4,692.90 4,693.81 20.8K
13:38 4,693.83 4,694.49 4,693.42 4,693.42 22.4K
13:39 4,694.35 4,694.35 4,692.13 4,693.44 38.7K
13:40 4,693.26 4,693.84 4,693.26 4,693.84 24.9K
13:41 4,693.88 4,696.48 4,693.88 4,696.48 51.5K
13:42 4,696.47 4,698.19 4,696.47 4,698.19 13.0K
13:43 4,698.60 4,698.60 4,697.03 4,697.03 18.0K
13:44 4,696.82 4,696.82 4,695.12 4,696.10 19.3K
13:45 4,695.93 4,695.93 4,695.11 4,695.11 15.3K
13:46 4,695.75 4,696.17 4,694.64 4,694.64 18.8K
13:47 4,694.04 4,694.26 4,693.41 4,693.41 5.1K
13:48 4,694.97 4,700.55 4,694.97 4,700.55 59.1K
13:49 4,700.91 4,700.91 4,699.31 4,699.52 25.4K
13:50 4,698.80 4,699.22 4,697.28 4,699.22 15.5K
13:51 4,699.48 4,699.48 4,696.21 4,696.21 16.3K
13:52 4,696.62 4,696.62 4,694.76 4,696.48 19.0K
13:53 4,696.43 4,696.65 4,696.11 4,696.11 9.0K
13:54 4,696.04 4,696.04 4,694.08 4,694.08 14.9K
13:55 4,693.82 4,694.34 4,692.91 4,694.17 16.5K
13:56 4,694.19 4,694.19 4,692.56 4,692.56 8.9K
13:57 4,692.74 4,693.27 4,692.71 4,693.27 14.4K
13:58 4,693.88 4,694.34 4,693.88 4,694.27 18.2K
13:59 4,694.41 4,694.56 4,693.29 4,693.29 11.9K
14:00 4,692.10 4,693.61 4,692.10 4,693.61 17.9K
14:01 4,694.02 4,694.02 4,690.24 4,690.24 25.1K
14:02 4,690.01 4,690.34 4,689.58 4,689.99 23.4K
14:03 4,690.18 4,691.80 4,690.18 4,691.69 15.5K
14:04 4,692.67 4,693.40 4,692.43 4,692.43 17.3K
14:05 4,692.80 4,692.80 4,691.14 4,691.14 18.2K
14:06 4,691.06 4,691.06 4,690.36 4,690.36 14.8K
14:07 4,690.31 4,691.45 4,690.31 4,691.45 27.3K
14:08 4,692.69 4,694.36 4,692.69 4,694.36 10.9K
14:09 4,694.99 4,694.99 4,694.20 4,694.20 16.3K
14:10 4,693.57 4,693.57 4,693.09 4,693.55 16.8K
14:11 4,693.81 4,693.81 4,691.58 4,691.58 18.5K
14:12 4,692.31 4,693.06 4,692.21 4,693.06 16.6K
14:13 4,692.82 4,693.14 4,692.00 4,693.14 19.7K
14:14 4,692.91 4,692.91 4,690.87 4,690.87 10.1K
14:15 4,691.01 4,691.67 4,691.01 4,691.48 14.9K
14:16 4,690.87 4,690.87 4,688.69 4,688.69 71.1K
14:17 4,689.12 4,690.89 4,688.93 4,690.89 23.1K
14:18 4,691.28 4,691.28 4,689.34 4,689.59 21.5K
14:19 4,689.99 4,689.99 4,688.39 4,688.39 15.8K
14:20 4,688.12 4,688.84 4,688.12 4,688.79 19.7K
14:21 4,688.14 4,689.63 4,688.14 4,689.30 21.6K
14:22 4,690.21 4,690.21 4,689.89 4,689.90 22.0K
14:23 4,690.09 4,692.89 4,690.09 4,692.07 29.8K
14:24 4,692.19 4,692.19 4,691.12 4,691.12 16.8K
14:25 4,691.02 4,691.02 4,690.41 4,690.41 23.2K
14:26 4,689.81 4,689.81 4,688.49 4,688.49 14.0K
14:27 4,688.14 4,688.52 4,688.10 4,688.52 12.5K
14:28 4,688.35 4,688.38 4,687.97 4,687.97 14.9K
14:29 4,687.94 4,688.06 4,687.93 4,687.97 8.4K
14:30 4,687.97 4,689.60 4,687.97 4,689.60 22.1K
14:31 4,689.01 4,689.01 4,686.90 4,687.65 32.6K
14:32 4,689.04 4,689.11 4,688.12 4,688.12 13.2K
14:33 4,688.46 4,689.08 4,688.39 4,689.08 11.5K
14:34 4,689.23 4,689.23 4,688.28 4,688.28 19.5K
14:35 4,688.24 4,688.56 4,688.24 4,688.56 13.6K
14:36 4,688.02 4,688.02 4,686.82 4,686.82 13.3K
14:37 4,687.00 4,687.00 4,685.39 4,685.39 11.5K
14:38 4,684.68 4,684.89 4,683.81 4,683.81 35.8K
14:39 4,684.26 4,684.78 4,684.09 4,684.55 11.7K
14:40 4,686.02 4,689.22 4,686.02 4,688.37 25.7K
14:41 4,687.90 4,688.14 4,687.33 4,687.33 27.9K
14:42 4,687.66 4,687.66 4,686.73 4,686.80 13.4K
14:43 4,685.72 4,685.72 4,683.54 4,683.54 40.3K
14:44 4,683.09 4,683.09 4,682.69 4,682.69 13.8K
14:45 4,682.99 4,682.99 4,681.72 4,681.82 29.2K
14:46 4,682.11 4,682.11 4,680.75 4,680.75 21.2K
14:47 4,681.00 4,681.26 4,680.67 4,680.67 17.9K
14:48 4,681.10 4,682.17 4,680.28 4,682.17 35.9K
14:49 4,685.00 4,685.00 4,684.80 4,684.80 52.7K
14:50 4,684.77 4,685.42 4,684.77 4,684.81 25.2K
14:51 4,684.64 4,684.64 4,681.48 4,682.36 37.7K
14:52 4,683.93 4,683.93 4,678.64 4,678.64 107.4K
14:53 4,677.49 4,680.12 4,677.49 4,678.02 42.3K
14:54 4,678.89 4,681.75 4,678.69 4,681.75 25.2K
14:55 4,682.08 4,682.08 4,678.29 4,678.29 21.7K
14:56 4,679.88 4,680.42 4,679.43 4,679.43 45.6K
14:57 4,677.88 4,679.79 4,677.88 4,679.79 26.9K
14:58 4,679.31 4,679.79 4,678.89 4,679.71 27.6K
14:59 4,679.96 4,679.96 4,677.16 4,677.16 48.2K
15:00 4,676.82 4,676.82 4,675.66 4,676.77 45.4K
15:01 4,676.86 4,676.86 4,671.21 4,671.59 50.0K
15:02 4,673.02 4,673.02 4,670.32 4,671.85 25.7K
15:03 4,670.24 4,670.24 4,669.96 4,669.96 31.4K
15:04 4,670.51 4,671.43 4,669.28 4,669.28 81.9K
15:05 4,669.84 4,669.84 4,667.48 4,668.69 38.2K
15:06 4,669.01 4,670.24 4,667.22 4,670.24 37.3K
15:07 4,667.66 4,668.72 4,666.77 4,666.77 39.6K
15:08 4,667.28 4,669.17 4,667.28 4,668.80 63.7K
15:09 4,669.07 4,669.27 4,668.57 4,668.57 57.3K
15:10 4,669.22 4,669.22 4,667.58 4,667.58 68.7K
15:11 4,668.34 4,668.34 4,665.62 4,665.62 46.6K
15:12 4,663.03 4,663.03 4,661.90 4,662.53 54.0K
15:13 4,662.74 4,663.14 4,661.69 4,661.69 101.9K
15:14 4,660.74 4,662.39 4,660.74 4,661.61 51.6K
15:15 4,662.57 4,662.73 4,662.25 4,662.25 94.5K
15:16 4,662.60 4,663.42 4,662.44 4,662.54 64.7K
15:17 4,663.41 4,663.43 4,662.92 4,663.10 39.5K
15:18 4,664.25 4,664.25 4,662.08 4,662.08 58.7K
15:19 4,658.81 4,659.53 4,658.81 4,659.33 73.4K
15:20 4,658.87 4,659.07 4,657.88 4,659.07 57.2K
15:21 4,658.23 4,658.64 4,657.96 4,658.01 49.7K
15:22 4,657.98 4,657.98 4,656.92 4,657.47 57.3K
15:23 4,657.52 4,657.52 4,656.43 4,656.43 72.2K
15:24 4,655.17 4,655.81 4,654.50 4,654.50 52.3K
15:25 4,654.47 4,654.47 4,651.75 4,651.75 40.2K
15:26 4,652.06 4,652.06 4,651.90 4,651.94 71.2K
15:27 4,650.50 4,651.10 4,650.21 4,650.21 68.3K
15:28 4,648.34 4,648.61 4,648.19 4,648.19 57.7K
15:29 4,648.46 4,648.46 4,645.46 4,645.46 48.6K
15:30 4,645.25 4,647.86 4,645.25 4,647.86 55.8K
15:31 4,647.28 4,649.49 4,647.28 4,648.68 54.5K
15:32 4,649.37 4,650.44 4,648.85 4,650.44 56.7K
15:33 4,650.65 4,652.25 4,650.65 4,652.25 64.0K
15:34 4,650.76 4,653.90 4,650.76 4,653.01 72.1K
15:35 4,653.82 4,653.82 4,651.84 4,652.09 57.0K
15:36 4,650.32 4,650.95 4,649.34 4,649.34 65.4K
15:37 4,649.10 4,649.10 4,647.92 4,648.27 96.9K
15:38 4,647.82 4,647.82 4,645.88 4,645.88 42.9K
15:39 4,644.98 4,646.13 4,644.35 4,644.35 68.3K
15:40 4,644.04 4,644.04 4,640.53 4,640.53 76.2K
15:41 4,640.77 4,641.01 4,639.61 4,639.61 60.5K
15:42 4,639.52 4,641.66 4,639.52 4,641.66 69.0K
15:43 4,642.74 4,644.45 4,642.74 4,644.45 59.1K
15:44 4,644.64 4,648.79 4,644.64 4,648.79 44.5K
15:45 4,647.02 4,649.64 4,646.91 4,649.64 83.1K
15:46 4,649.84 4,656.20 4,649.84 4,655.77 101.6K
15:47 4,654.99 4,655.15 4,654.96 4,655.03 66.5K
15:48 4,655.11 4,656.42 4,655.11 4,656.20 93.4K
15:49 4,656.61 4,662.42 4,656.61 4,662.42 111.6K
15:50 4,666.71 4,666.73 4,665.24 4,666.71 187.1K
15:51 4,667.48 4,667.48 4,666.83 4,666.91 89.9K
15:52 4,667.01 4,668.12 4,667.01 4,668.08 109.4K
15:53 4,668.47 4,668.47 4,666.79 4,667.29 124.6K
15:54 4,667.22 4,669.38 4,667.18 4,667.18 139.3K
15:55 4,668.22 4,668.22 4,667.20 4,667.20 155.3K
15:56 4,668.79 4,669.89 4,668.79 4,669.44 164.3K
15:57 4,669.63 4,669.63 4,669.23 4,669.23 144.0K
15:58 4,668.83 4,668.83 4,666.92 4,667.42 189.4K
15:59 4,667.89 4,671.66 4,667.89 4,669.84 269.2K
16:00 4,671.60 4,671.60 4,671.60 4,671.60 8,981.6K
16:01 4,671.60 4,671.60 4,671.60 4,671.60 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし