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 4,519.11 4,519.11 4,510.60 4,512.68 318.8K
09:31 4,512.66 4,523.39 4,512.66 4,521.42 38.9K
09:32 4,517.96 4,518.82 4,513.12 4,518.82 65.6K
09:33 4,518.05 4,521.26 4,516.67 4,516.67 27.1K
09:34 4,517.84 4,517.84 4,517.10 4,517.50 19.6K
09:35 4,516.66 4,518.06 4,515.67 4,516.13 44.9K
09:36 4,513.44 4,513.44 4,505.14 4,505.18 81.9K
09:37 4,504.24 4,505.63 4,504.24 4,505.26 42.1K
09:38 4,504.41 4,504.41 4,502.55 4,503.24 52.7K
09:39 4,503.68 4,503.68 4,497.40 4,497.40 32.4K
09:40 4,495.88 4,503.08 4,495.88 4,503.08 58.3K
09:41 4,502.97 4,505.81 4,502.97 4,505.81 61.1K
09:42 4,506.47 4,506.47 4,501.97 4,501.97 61.1K
09:43 4,503.41 4,503.41 4,501.04 4,501.04 17.4K
09:44 4,501.35 4,501.35 4,497.42 4,497.66 53.5K
09:45 4,497.87 4,502.24 4,497.87 4,500.93 43.3K
09:46 4,500.43 4,502.81 4,500.43 4,502.81 46.5K
09:47 4,503.70 4,509.79 4,503.70 4,509.79 68.4K
09:48 4,510.34 4,514.84 4,510.34 4,514.13 81.4K
09:49 4,516.45 4,522.33 4,516.45 4,522.33 68.8K
09:50 4,522.46 4,525.73 4,522.46 4,525.73 59.5K
09:51 4,527.12 4,532.91 4,527.12 4,532.91 51.3K
09:52 4,532.70 4,534.00 4,532.40 4,532.40 40.4K
09:53 4,532.61 4,532.61 4,530.00 4,530.00 44.3K
09:54 4,527.72 4,527.72 4,526.07 4,526.07 33.8K
09:55 4,525.91 4,525.91 4,522.50 4,522.97 49.0K
09:56 4,522.75 4,522.75 4,519.16 4,519.16 53.2K
09:57 4,518.80 4,521.52 4,518.80 4,519.61 28.9K
09:58 4,518.69 4,518.85 4,517.10 4,517.79 35.8K
09:59 4,516.04 4,516.04 4,513.91 4,513.91 50.0K
10:00 4,512.71 4,517.56 4,512.71 4,517.56 52.4K
10:01 4,517.42 4,519.11 4,517.42 4,518.07 58.6K
10:02 4,515.38 4,517.89 4,515.38 4,517.56 30.1K
10:03 4,518.96 4,522.40 4,518.96 4,522.40 84.7K
10:04 4,524.95 4,525.10 4,523.74 4,523.74 62.2K
10:05 4,524.10 4,524.76 4,524.10 4,524.76 27.2K
10:06 4,524.12 4,526.36 4,524.12 4,525.79 70.6K
10:07 4,523.93 4,525.48 4,523.93 4,525.48 31.5K
10:08 4,527.40 4,527.78 4,527.19 4,527.19 29.6K
10:09 4,525.44 4,525.57 4,524.69 4,525.17 42.6K
10:10 4,524.38 4,525.24 4,524.38 4,525.24 40.7K
10:11 4,525.86 4,525.86 4,524.22 4,524.22 18.2K
10:12 4,524.03 4,524.03 4,520.45 4,520.45 48.6K
10:13 4,521.56 4,523.01 4,521.56 4,523.01 26.7K
10:14 4,523.17 4,523.47 4,522.66 4,522.66 22.5K
10:15 4,522.78 4,526.20 4,522.78 4,526.20 32.9K
10:16 4,525.16 4,525.16 4,523.27 4,523.88 27.1K
10:17 4,523.28 4,523.35 4,522.53 4,522.53 21.7K
10:18 4,522.52 4,523.80 4,522.21 4,522.40 32.1K
10:19 4,523.69 4,525.80 4,523.69 4,525.80 16.5K
10:20 4,525.83 4,530.22 4,525.83 4,530.22 47.9K
10:21 4,530.10 4,531.71 4,529.89 4,531.71 41.4K
10:22 4,532.47 4,532.93 4,530.94 4,532.93 22.8K
10:23 4,532.52 4,532.52 4,528.99 4,528.99 20.4K
10:24 4,528.11 4,528.11 4,524.72 4,524.72 30.1K
10:25 4,523.83 4,523.83 4,521.32 4,522.60 31.9K
10:26 4,523.33 4,524.94 4,522.74 4,522.74 24.6K
10:27 4,520.62 4,524.50 4,520.62 4,524.50 25.5K
10:28 4,526.86 4,528.72 4,526.48 4,528.72 21.5K
10:29 4,529.84 4,532.10 4,529.84 4,531.31 21.4K
10:30 4,531.34 4,532.08 4,530.87 4,532.08 20.9K
10:31 4,531.56 4,533.14 4,530.87 4,533.14 25.6K
10:32 4,531.44 4,531.91 4,530.17 4,530.17 27.2K
10:33 4,530.95 4,532.90 4,530.95 4,532.90 30.9K
10:34 4,533.37 4,534.21 4,533.37 4,534.14 27.9K
10:35 4,534.13 4,534.13 4,533.42 4,533.83 25.9K
10:36 4,535.27 4,536.87 4,535.27 4,536.87 43.5K
10:37 4,537.60 4,540.20 4,536.93 4,540.20 74.8K
10:38 4,540.14 4,540.84 4,537.48 4,540.84 55.6K
10:39 4,542.00 4,544.31 4,542.00 4,543.28 57.8K
10:40 4,544.55 4,546.08 4,544.55 4,546.08 41.9K
10:41 4,546.03 4,546.03 4,543.92 4,545.05 26.0K
10:42 4,546.67 4,546.67 4,545.18 4,545.18 45.4K
10:43 4,544.12 4,544.12 4,542.47 4,543.69 19.9K
10:44 4,543.42 4,545.53 4,543.42 4,545.24 26.6K
10:45 4,545.34 4,546.39 4,545.34 4,546.39 35.6K
10:46 4,546.28 4,546.87 4,545.93 4,545.93 50.6K
10:47 4,545.67 4,546.62 4,545.67 4,545.82 22.9K
10:48 4,544.79 4,544.89 4,543.60 4,544.89 18.7K
10:49 4,545.27 4,545.27 4,541.48 4,541.48 21.1K
10:50 4,541.24 4,541.35 4,540.41 4,541.28 21.1K
10:51 4,539.03 4,539.58 4,536.53 4,536.53 23.9K
10:52 4,539.08 4,539.08 4,538.51 4,538.51 23.8K
10:53 4,537.99 4,537.99 4,537.24 4,537.24 20.3K
10:54 4,537.08 4,537.08 4,534.01 4,534.02 27.5K
10:55 4,532.80 4,534.05 4,531.89 4,531.89 34.7K
10:56 4,532.25 4,532.25 4,529.46 4,529.46 19.0K
10:57 4,528.81 4,531.47 4,528.81 4,531.47 31.2K
10:58 4,532.37 4,534.29 4,532.37 4,534.29 14.2K
10:59 4,533.45 4,535.29 4,533.45 4,535.29 21.6K
11:00 4,535.69 4,537.86 4,535.69 4,536.32 28.6K
11:01 4,535.79 4,536.26 4,533.92 4,533.92 21.3K
11:02 4,534.04 4,535.20 4,533.86 4,535.05 12.0K
11:03 4,535.01 4,535.01 4,533.74 4,533.74 14.9K
11:04 4,535.09 4,535.33 4,533.30 4,533.30 14.2K
11:05 4,532.70 4,535.46 4,532.68 4,534.37 16.9K
11:06 4,532.54 4,533.49 4,532.54 4,533.11 14.7K
11:07 4,534.12 4,534.44 4,533.98 4,534.28 19.2K
11:08 4,534.83 4,536.92 4,534.83 4,536.92 39.3K
11:09 4,537.08 4,537.58 4,536.27 4,537.49 32.6K
11:10 4,537.59 4,537.93 4,535.56 4,537.93 18.4K
11:11 4,537.72 4,537.95 4,536.76 4,537.44 38.5K
11:12 4,537.59 4,538.30 4,537.49 4,538.30 9.9K
11:13 4,537.68 4,537.68 4,535.99 4,536.35 19.8K
11:14 4,534.41 4,534.41 4,532.26 4,532.26 24.2K
11:15 4,532.20 4,532.20 4,530.16 4,530.16 24.4K
11:16 4,529.85 4,531.40 4,529.85 4,530.01 14.2K
11:17 4,530.82 4,531.55 4,530.82 4,531.55 9.2K
11:18 4,532.35 4,532.81 4,532.35 4,532.62 21.2K
11:19 4,532.17 4,532.96 4,531.82 4,532.74 13.4K
11:20 4,532.18 4,532.18 4,531.04 4,531.04 12.0K
11:21 4,529.22 4,529.76 4,528.74 4,528.74 34.5K
11:22 4,528.12 4,528.24 4,526.46 4,527.73 32.5K
11:23 4,529.29 4,529.98 4,529.29 4,529.85 14.6K
11:24 4,528.52 4,530.94 4,528.52 4,530.94 18.9K
11:25 4,532.01 4,532.18 4,530.90 4,530.90 36.7K
11:26 4,532.48 4,532.48 4,529.71 4,531.14 32.0K
11:27 4,531.32 4,531.32 4,529.67 4,529.97 25.6K
11:28 4,530.25 4,530.25 4,529.39 4,529.39 28.8K
11:29 4,528.75 4,532.54 4,528.59 4,532.54 90.1K
11:30 4,532.52 4,536.82 4,532.52 4,532.65 76.3K
11:31 4,531.10 4,531.53 4,530.27 4,530.28 55.9K
11:32 4,530.92 4,530.92 4,529.11 4,529.11 19.1K
11:33 4,528.09 4,528.09 4,526.56 4,526.63 62.0K
11:34 4,527.04 4,529.54 4,527.04 4,529.54 33.5K
11:35 4,530.40 4,530.40 4,526.57 4,526.57 22.0K
11:36 4,525.22 4,530.65 4,525.22 4,529.13 35.6K
11:37 4,528.49 4,528.49 4,527.45 4,528.18 25.5K
11:38 4,526.83 4,527.42 4,526.83 4,526.95 26.0K
11:39 4,527.42 4,527.51 4,526.51 4,526.88 19.5K
11:40 4,526.78 4,526.78 4,523.39 4,524.08 37.6K
11:41 4,524.99 4,524.99 4,524.68 4,524.90 47.5K
11:42 4,524.42 4,525.02 4,523.89 4,524.79 100.6K
11:43 4,524.33 4,524.33 4,522.87 4,523.35 21.2K
11:44 4,522.85 4,522.85 4,522.24 4,522.24 23.2K
11:45 4,522.12 4,522.12 4,520.01 4,520.01 36.1K
11:46 4,520.37 4,520.37 4,519.41 4,520.15 20.5K
11:47 4,521.26 4,521.26 4,519.71 4,520.25 76.3K
11:48 4,519.74 4,520.91 4,519.74 4,520.91 25.8K
11:49 4,520.21 4,520.63 4,520.21 4,520.39 33.7K
11:50 4,520.67 4,520.67 4,517.45 4,518.43 77.5K
11:51 4,517.59 4,517.73 4,516.33 4,516.33 24.0K
11:52 4,515.57 4,515.57 4,514.08 4,515.13 40.8K
11:53 4,515.80 4,519.12 4,515.80 4,516.07 30.7K
11:54 4,516.89 4,519.16 4,516.89 4,519.07 13.1K
11:55 4,518.77 4,518.77 4,517.24 4,517.24 25.8K
11:56 4,516.21 4,517.62 4,516.21 4,517.62 21.3K
11:57 4,518.20 4,518.23 4,517.75 4,517.75 17.4K
11:58 4,517.80 4,517.80 4,514.92 4,514.92 49.3K
11:59 4,514.36 4,514.36 4,512.80 4,512.80 41.0K
12:00 4,512.83 4,515.23 4,512.83 4,515.09 30.6K
12:01 4,514.92 4,515.34 4,514.92 4,515.34 17.7K
12:02 4,515.38 4,515.74 4,514.71 4,515.04 17.3K
12:03 4,513.89 4,515.46 4,513.89 4,515.46 23.6K
12:04 4,514.25 4,514.25 4,512.55 4,512.55 43.2K
12:05 4,513.07 4,513.32 4,513.04 4,513.32 9.4K
12:06 4,512.40 4,512.44 4,510.40 4,510.40 38.9K
12:07 4,510.07 4,510.55 4,510.07 4,510.55 52.9K
12:08 4,510.83 4,510.83 4,509.56 4,509.56 31.1K
12:09 4,509.87 4,511.18 4,509.81 4,510.78 22.9K
12:10 4,510.58 4,510.58 4,508.68 4,508.68 39.0K
12:11 4,508.41 4,510.46 4,508.41 4,510.46 27.9K
12:12 4,510.23 4,510.23 4,507.97 4,507.97 32.5K
12:13 4,507.32 4,507.32 4,506.17 4,506.17 33.9K
12:14 4,506.51 4,506.68 4,505.07 4,505.07 34.2K
12:15 4,504.25 4,504.97 4,504.25 4,504.51 29.6K
12:16 4,504.37 4,504.37 4,502.82 4,502.82 49.0K
12:17 4,502.62 4,503.15 4,502.62 4,503.15 32.8K
12:18 4,504.15 4,508.24 4,504.15 4,508.24 24.5K
12:19 4,508.20 4,508.93 4,508.15 4,508.93 32.1K
12:20 4,510.87 4,511.59 4,510.35 4,511.59 53.5K
12:21 4,511.01 4,512.97 4,510.97 4,512.97 20.8K
12:22 4,510.83 4,511.94 4,510.83 4,511.94 32.1K
12:23 4,511.61 4,511.61 4,509.41 4,509.41 11.6K
12:24 4,510.48 4,510.48 4,508.60 4,509.81 33.5K
12:25 4,509.75 4,509.75 4,507.30 4,507.41 25.4K
12:26 4,508.94 4,508.95 4,508.43 4,508.95 11.4K
12:27 4,507.64 4,508.12 4,507.42 4,507.42 52.8K
12:28 4,507.16 4,508.67 4,506.72 4,508.67 19.1K
12:29 4,508.94 4,509.83 4,508.94 4,509.75 19.3K
12:30 4,509.36 4,510.54 4,509.36 4,509.58 22.7K
12:31 4,511.17 4,511.17 4,509.28 4,509.28 22.0K
12:32 4,509.12 4,509.58 4,508.77 4,509.58 9.2K
12:33 4,509.78 4,509.78 4,507.44 4,507.44 16.4K
12:34 4,507.55 4,507.55 4,506.94 4,507.48 12.7K
12:35 4,507.22 4,507.22 4,505.75 4,505.75 36.5K
12:36 4,506.08 4,506.08 4,504.88 4,504.88 20.6K
12:37 4,505.48 4,507.60 4,505.48 4,507.60 23.3K
12:38 4,507.73 4,509.10 4,507.73 4,508.53 15.5K
12:39 4,508.14 4,508.35 4,507.60 4,507.67 12.5K
12:40 4,506.91 4,508.46 4,506.91 4,508.46 13.5K
12:41 4,509.02 4,509.83 4,508.19 4,508.19 32.5K
12:42 4,508.23 4,508.55 4,507.96 4,507.96 14.3K
12:43 4,507.95 4,507.95 4,506.02 4,506.02 19.6K
12:44 4,505.51 4,506.15 4,505.06 4,505.06 80.7K
12:45 4,505.50 4,505.77 4,505.13 4,505.77 24.2K
12:46 4,505.53 4,505.53 4,503.82 4,503.82 40.0K
12:47 4,503.30 4,503.30 4,501.69 4,501.69 26.4K
12:48 4,502.55 4,504.60 4,502.51 4,504.60 22.8K
12:49 4,505.07 4,505.07 4,502.93 4,504.38 19.3K
12:50 4,504.01 4,505.01 4,503.99 4,504.25 13.9K
12:51 4,505.78 4,506.96 4,505.78 4,506.96 37.3K
12:52 4,507.82 4,507.82 4,506.91 4,507.74 36.6K
12:53 4,506.51 4,508.75 4,506.51 4,508.75 22.5K
12:54 4,508.81 4,508.92 4,508.19 4,508.19 11.5K
12:55 4,509.16 4,509.72 4,509.16 4,509.57 19.3K
12:56 4,508.99 4,510.10 4,508.76 4,510.10 23.4K
12:57 4,510.23 4,511.09 4,510.16 4,510.91 14.1K
12:58 4,511.25 4,514.56 4,511.25 4,514.56 36.3K
12:59 4,515.98 4,517.10 4,514.26 4,514.26 45.2K
13:00 4,514.22 4,515.90 4,513.67 4,513.67 19.6K
13:01 4,513.31 4,515.07 4,513.31 4,513.82 21.9K
13:02 4,513.66 4,514.36 4,513.66 4,513.83 9.0K
13:03 4,512.30 4,512.30 4,508.74 4,508.74 26.8K
13:04 4,509.94 4,509.94 4,509.18 4,509.71 15.8K
13:05 4,509.99 4,510.28 4,509.99 4,510.28 15.0K
13:06 4,510.46 4,510.46 4,508.53 4,508.53 27.2K
13:07 4,510.81 4,511.07 4,510.57 4,510.57 15.7K
13:08 4,510.57 4,510.77 4,510.33 4,510.33 16.2K
13:09 4,510.78 4,512.03 4,510.69 4,512.03 21.5K
13:10 4,511.98 4,512.69 4,510.45 4,510.45 12.5K
13:11 4,509.67 4,512.97 4,509.67 4,512.97 29.6K
13:12 4,511.60 4,513.49 4,511.60 4,513.11 20.1K
13:13 4,513.36 4,513.36 4,512.03 4,512.11 20.3K
13:14 4,511.67 4,512.58 4,511.67 4,512.58 6.0K
13:15 4,513.69 4,514.40 4,513.69 4,514.31 17.5K
13:16 4,514.62 4,516.63 4,514.62 4,516.63 14.5K
13:17 4,517.10 4,517.73 4,517.07 4,517.07 13.1K
13:18 4,517.58 4,519.27 4,517.58 4,519.27 39.9K
13:19 4,518.89 4,518.89 4,518.10 4,518.31 14.3K
13:20 4,518.05 4,518.05 4,517.10 4,517.10 14.7K
13:21 4,516.17 4,517.50 4,516.17 4,517.40 15.3K
13:22 4,517.76 4,517.76 4,517.42 4,517.55 24.6K
13:23 4,518.27 4,518.76 4,518.27 4,518.36 30.8K
13:24 4,518.57 4,518.57 4,518.23 4,518.35 16.5K
13:25 4,518.53 4,518.74 4,518.07 4,518.74 34.4K
13:26 4,518.74 4,518.99 4,518.74 4,518.98 17.2K
13:27 4,518.60 4,518.77 4,518.12 4,518.12 24.5K
13:28 4,518.81 4,518.81 4,516.21 4,516.21 31.1K
13:29 4,514.78 4,515.01 4,514.68 4,514.68 24.3K
13:30 4,514.27 4,515.81 4,514.27 4,515.81 16.5K
13:31 4,516.58 4,517.03 4,515.77 4,517.03 22.2K
13:32 4,516.96 4,517.99 4,516.96 4,517.28 22.0K
13:33 4,516.20 4,517.25 4,516.20 4,516.63 18.3K
13:34 4,516.91 4,516.91 4,515.84 4,516.08 10.1K
13:35 4,515.10 4,515.53 4,514.51 4,514.51 11.2K
13:36 4,513.85 4,513.85 4,512.82 4,513.12 13.9K
13:37 4,513.61 4,513.61 4,511.67 4,511.67 22.2K
13:38 4,512.12 4,512.70 4,512.12 4,512.18 25.0K
13:39 4,512.23 4,512.23 4,511.56 4,511.56 53.9K
13:40 4,510.80 4,511.35 4,510.80 4,511.14 26.5K
13:41 4,510.79 4,510.79 4,509.16 4,509.16 14.0K
13:42 4,508.02 4,508.11 4,507.54 4,508.11 25.9K
13:43 4,508.02 4,508.27 4,507.86 4,508.27 16.5K
13:44 4,508.36 4,510.34 4,508.36 4,510.34 15.4K
13:45 4,510.52 4,511.06 4,508.51 4,511.06 26.2K
13:46 4,511.03 4,512.13 4,511.03 4,512.13 17.9K
13:47 4,512.22 4,512.22 4,511.45 4,511.64 9.6K
13:48 4,511.46 4,511.46 4,510.38 4,510.61 13.9K
13:49 4,511.69 4,511.69 4,510.75 4,511.08 24.0K
13:50 4,509.72 4,509.72 4,508.81 4,508.81 25.5K
13:51 4,507.62 4,508.52 4,507.62 4,508.16 55.4K
13:52 4,507.67 4,510.66 4,507.67 4,510.66 17.8K
13:53 4,510.86 4,510.86 4,509.42 4,509.70 10.9K
13:54 4,509.76 4,509.76 4,508.11 4,508.11 13.7K
13:55 4,507.96 4,509.80 4,507.96 4,509.80 16.0K
13:56 4,509.61 4,509.67 4,508.75 4,509.02 16.2K
13:57 4,509.12 4,509.12 4,507.72 4,507.72 12.1K
13:58 4,508.23 4,510.26 4,508.23 4,510.26 30.9K
13:59 4,510.17 4,510.17 4,507.99 4,508.77 36.1K
14:00 4,508.77 4,508.77 4,507.73 4,508.66 14.2K
14:01 4,509.01 4,509.68 4,508.32 4,508.70 22.5K
14:02 4,508.60 4,508.60 4,506.86 4,506.86 39.5K
14:03 4,507.44 4,507.76 4,507.12 4,507.12 23.1K
14:04 4,506.99 4,507.75 4,506.62 4,507.53 31.1K
14:05 4,507.15 4,507.15 4,505.25 4,505.25 28.9K
14:06 4,505.94 4,505.94 4,505.28 4,505.72 21.6K
14:07 4,505.91 4,505.91 4,505.32 4,505.32 13.8K
14:08 4,504.67 4,504.67 4,504.27 4,504.33 28.5K
14:09 4,503.42 4,503.99 4,503.42 4,503.82 24.8K
14:10 4,504.60 4,507.17 4,504.60 4,506.15 30.0K
14:11 4,506.56 4,506.56 4,505.70 4,505.80 8.3K
14:12 4,505.51 4,505.51 4,503.00 4,503.00 23.6K
14:13 4,503.48 4,503.48 4,503.15 4,503.16 16.5K
14:14 4,504.19 4,504.23 4,504.11 4,504.19 20.2K
14:15 4,503.65 4,503.65 4,501.47 4,502.27 30.4K
14:16 4,502.42 4,502.42 4,501.26 4,501.26 28.3K
14:17 4,500.56 4,500.56 4,499.36 4,499.60 39.9K
14:18 4,500.03 4,500.03 4,498.77 4,498.77 32.8K
14:19 4,499.39 4,501.38 4,499.39 4,501.18 43.3K
14:20 4,501.98 4,501.98 4,501.72 4,501.92 12.0K
14:21 4,501.26 4,501.26 4,500.33 4,500.51 11.7K
14:22 4,498.55 4,498.55 4,497.99 4,497.99 40.2K
14:23 4,498.88 4,499.65 4,498.88 4,499.00 29.7K
14:24 4,500.50 4,500.91 4,500.18 4,500.91 17.1K
14:25 4,500.57 4,500.57 4,498.70 4,498.70 22.6K
14:26 4,498.46 4,498.46 4,495.38 4,495.38 43.8K
14:27 4,495.13 4,495.13 4,492.54 4,492.54 75.6K
14:28 4,492.14 4,493.81 4,492.14 4,493.81 24.5K
14:29 4,492.40 4,494.40 4,492.40 4,493.75 20.8K
14:30 4,494.36 4,494.76 4,494.36 4,494.76 20.7K
14:31 4,494.18 4,494.18 4,491.79 4,492.85 44.7K
14:32 4,493.13 4,495.63 4,493.13 4,495.63 27.1K
14:33 4,493.30 4,494.75 4,493.30 4,494.75 23.7K
14:34 4,496.15 4,496.15 4,494.32 4,495.37 22.7K
14:35 4,494.99 4,494.99 4,493.70 4,493.70 27.6K
14:36 4,494.24 4,496.31 4,494.24 4,495.17 34.6K
14:37 4,494.91 4,495.24 4,494.83 4,495.24 15.1K
14:38 4,495.58 4,497.50 4,495.58 4,497.50 18.3K
14:39 4,497.38 4,497.87 4,497.36 4,497.87 14.2K
14:40 4,497.61 4,497.71 4,497.22 4,497.71 16.2K
14:41 4,497.80 4,497.88 4,497.06 4,497.06 8.7K
14:42 4,498.24 4,500.51 4,498.24 4,500.51 35.2K
14:43 4,501.03 4,501.66 4,501.03 4,501.47 25.5K
14:44 4,502.62 4,502.77 4,499.88 4,499.88 92.0K
14:45 4,500.69 4,500.75 4,500.15 4,500.15 11.9K
14:46 4,500.07 4,501.17 4,500.07 4,500.19 47.3K
14:47 4,501.12 4,501.12 4,499.13 4,500.72 28.3K
14:48 4,501.27 4,505.50 4,501.27 4,505.50 36.5K
14:49 4,507.11 4,507.11 4,506.48 4,506.81 26.2K
14:50 4,506.35 4,506.71 4,506.35 4,506.71 46.7K
14:51 4,506.20 4,508.45 4,505.91 4,508.45 54.2K
14:52 4,507.68 4,509.30 4,507.68 4,509.30 41.2K
14:53 4,508.89 4,509.75 4,508.89 4,509.75 37.8K
14:54 4,509.81 4,509.81 4,508.86 4,509.00 35.0K
14:55 4,508.43 4,508.59 4,505.49 4,505.49 69.0K
14:56 4,502.49 4,503.16 4,502.49 4,502.59 34.5K
14:57 4,502.81 4,503.39 4,499.68 4,499.68 43.3K
14:58 4,498.30 4,498.30 4,496.28 4,496.69 33.5K
14:59 4,495.61 4,495.61 4,492.20 4,492.20 62.3K
15:00 4,492.23 4,494.86 4,492.06 4,494.86 90.7K
15:01 4,494.40 4,495.46 4,493.64 4,493.64 38.7K
15:02 4,495.26 4,498.17 4,495.26 4,498.13 40.6K
15:03 4,498.02 4,499.30 4,498.02 4,498.50 24.2K
15:04 4,498.92 4,499.00 4,498.59 4,498.79 40.5K
15:05 4,498.17 4,498.95 4,497.77 4,498.95 30.1K
15:06 4,498.27 4,498.86 4,498.27 4,498.86 32.7K
15:07 4,498.36 4,499.71 4,498.36 4,499.71 39.4K
15:08 4,500.20 4,500.20 4,499.48 4,499.48 33.9K
15:09 4,499.39 4,500.38 4,499.39 4,499.99 16.7K
15:10 4,500.23 4,501.60 4,500.23 4,500.29 36.5K
15:11 4,500.77 4,500.77 4,500.45 4,500.45 36.1K
15:12 4,499.74 4,500.09 4,499.19 4,499.19 27.9K
15:13 4,497.84 4,498.33 4,497.82 4,497.93 51.8K
15:14 4,497.65 4,498.51 4,497.48 4,498.51 47.1K
15:15 4,498.08 4,499.28 4,498.08 4,498.21 38.4K
15:16 4,498.26 4,498.26 4,496.45 4,496.45 40.1K
15:17 4,496.98 4,496.98 4,494.87 4,494.87 21.2K
15:18 4,495.24 4,495.53 4,494.90 4,495.53 38.5K
15:19 4,496.06 4,497.24 4,496.06 4,497.24 20.6K
15:20 4,497.83 4,498.58 4,497.30 4,497.30 34.7K
15:21 4,496.96 4,497.65 4,496.96 4,497.65 25.7K
15:22 4,496.91 4,496.91 4,493.28 4,493.28 28.3K
15:23 4,494.63 4,495.83 4,494.48 4,495.30 28.2K
15:24 4,494.49 4,494.49 4,492.74 4,492.82 39.1K
15:25 4,494.18 4,495.25 4,494.18 4,495.25 41.0K
15:26 4,495.12 4,495.44 4,495.12 4,495.21 35.9K
15:27 4,495.20 4,496.30 4,494.78 4,496.30 76.8K
15:28 4,496.47 4,498.15 4,496.47 4,498.15 50.7K
15:29 4,498.56 4,499.01 4,498.35 4,498.35 36.5K
15:30 4,499.81 4,500.56 4,499.06 4,500.56 71.3K
15:31 4,500.52 4,500.52 4,499.77 4,500.51 29.9K
15:32 4,501.34 4,503.31 4,501.34 4,502.70 42.8K
15:33 4,504.07 4,504.66 4,502.60 4,502.60 42.3K
15:34 4,504.40 4,504.40 4,501.63 4,501.63 92.1K
15:35 4,500.57 4,500.57 4,499.66 4,500.49 31.3K
15:36 4,500.16 4,500.24 4,499.46 4,500.12 30.1K
15:37 4,500.75 4,501.35 4,500.75 4,500.93 47.0K
15:38 4,500.33 4,502.06 4,500.33 4,502.06 34.5K
15:39 4,501.72 4,501.72 4,499.91 4,499.99 55.6K
15:40 4,500.42 4,500.89 4,500.18 4,500.18 43.6K
15:41 4,501.12 4,501.12 4,500.37 4,500.37 57.9K
15:42 4,501.09 4,501.09 4,499.56 4,499.99 47.2K
15:43 4,499.39 4,500.99 4,499.39 4,500.99 68.8K
15:44 4,500.11 4,500.74 4,500.06 4,500.09 85.0K
15:45 4,500.81 4,502.17 4,500.81 4,501.98 47.6K
15:46 4,503.19 4,503.19 4,501.64 4,502.07 73.8K
15:47 4,502.11 4,502.53 4,502.11 4,502.39 45.6K
15:48 4,500.81 4,501.59 4,500.81 4,501.59 62.4K
15:49 4,501.53 4,502.30 4,501.26 4,502.11 54.0K
15:50 4,504.40 4,504.81 4,503.66 4,504.81 165.1K
15:51 4,504.06 4,504.91 4,503.90 4,504.19 78.5K
15:52 4,504.67 4,504.67 4,503.44 4,503.44 78.7K
15:53 4,503.58 4,503.58 4,502.32 4,502.71 95.1K
15:54 4,503.50 4,503.56 4,503.38 4,503.38 86.7K
15:55 4,504.17 4,505.18 4,503.78 4,505.18 148.2K
15:56 4,503.01 4,506.37 4,503.01 4,506.37 195.0K
15:57 4,505.66 4,505.86 4,505.12 4,505.12 167.6K
15:58 4,504.49 4,504.49 4,501.73 4,501.73 198.1K
15:59 4,501.57 4,501.57 4,500.19 4,501.18 261.2K
16:00 4,499.66 4,499.66 4,499.66 4,499.66 9,659.7K
16:01 4,499.66 4,499.66 4,499.66 4,499.66 30.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし