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 4,486.39 4,486.39 4,479.83 4,484.16 228.4K
09:31 4,487.67 4,490.27 4,486.48 4,490.27 32.7K
09:32 4,491.13 4,493.88 4,491.13 4,493.10 26.3K
09:33 4,496.93 4,497.40 4,494.95 4,497.40 29.9K
09:34 4,498.07 4,498.07 4,494.01 4,494.01 47.7K
09:35 4,496.97 4,502.89 4,496.97 4,502.89 35.5K
09:36 4,502.68 4,502.68 4,498.76 4,498.90 30.7K
09:37 4,497.93 4,500.58 4,497.93 4,500.58 39.8K
09:38 4,501.42 4,506.87 4,501.42 4,506.87 50.9K
09:39 4,506.45 4,506.45 4,504.80 4,504.80 34.4K
09:40 4,502.57 4,507.34 4,502.57 4,507.34 35.4K
09:41 4,506.44 4,507.67 4,505.59 4,507.19 24.0K
09:42 4,509.24 4,512.27 4,509.24 4,512.27 49.7K
09:43 4,510.41 4,513.91 4,510.41 4,513.91 35.5K
09:44 4,514.88 4,516.45 4,514.03 4,515.06 43.0K
09:45 4,512.72 4,514.81 4,512.72 4,513.26 36.9K
09:46 4,514.93 4,516.69 4,514.93 4,516.69 46.2K
09:47 4,516.28 4,524.29 4,516.28 4,524.29 62.9K
09:48 4,525.59 4,530.67 4,525.59 4,530.67 70.0K
09:49 4,531.96 4,531.96 4,528.57 4,530.58 51.6K
09:50 4,535.21 4,535.21 4,533.30 4,533.30 100.3K
09:51 4,531.00 4,531.00 4,530.30 4,530.30 25.2K
09:52 4,528.61 4,530.60 4,528.61 4,530.60 31.5K
09:53 4,531.02 4,531.18 4,528.20 4,528.20 41.1K
09:54 4,528.65 4,528.65 4,526.21 4,526.21 23.0K
09:55 4,526.18 4,526.18 4,524.88 4,525.60 31.4K
09:56 4,525.28 4,525.28 4,522.68 4,522.68 26.6K
09:57 4,522.80 4,523.08 4,522.03 4,523.08 21.3K
09:58 4,522.00 4,523.24 4,521.80 4,522.50 33.8K
09:59 4,520.58 4,520.76 4,519.88 4,519.88 54.5K
10:00 4,519.61 4,519.61 4,512.35 4,513.13 78.6K
10:01 4,512.34 4,514.49 4,512.34 4,514.49 48.9K
10:02 4,516.18 4,519.35 4,516.18 4,519.35 43.5K
10:03 4,520.12 4,521.11 4,519.40 4,519.40 14.2K
10:04 4,521.17 4,523.18 4,521.17 4,522.95 20.1K
10:05 4,523.83 4,523.83 4,522.52 4,522.81 20.6K
10:06 4,522.28 4,522.39 4,520.94 4,520.94 13.6K
10:07 4,521.60 4,521.60 4,517.78 4,517.78 19.1K
10:08 4,518.63 4,518.63 4,517.82 4,517.98 18.8K
10:09 4,517.30 4,517.30 4,516.80 4,516.80 16.4K
10:10 4,515.81 4,516.58 4,515.81 4,516.06 17.0K
10:11 4,514.22 4,514.22 4,510.98 4,510.98 39.7K
10:12 4,509.33 4,509.33 4,507.99 4,508.66 21.1K
10:13 4,508.83 4,508.83 4,507.80 4,507.80 41.3K
10:14 4,511.62 4,515.04 4,511.62 4,515.04 33.4K
10:15 4,515.40 4,520.54 4,515.40 4,520.54 91.5K
10:16 4,521.88 4,523.91 4,521.88 4,523.91 26.1K
10:17 4,525.16 4,525.16 4,522.03 4,522.03 61.1K
10:18 4,523.23 4,523.23 4,521.81 4,523.05 15.2K
10:19 4,523.13 4,523.13 4,519.84 4,519.84 28.8K
10:20 4,519.18 4,519.93 4,519.18 4,519.93 23.5K
10:21 4,519.84 4,519.84 4,517.33 4,517.33 23.0K
10:22 4,518.06 4,518.06 4,517.67 4,517.74 9.1K
10:23 4,518.51 4,519.91 4,518.32 4,518.32 23.3K
10:24 4,520.37 4,523.09 4,520.37 4,522.16 21.6K
10:25 4,522.52 4,522.85 4,522.43 4,522.43 17.9K
10:26 4,522.59 4,524.62 4,522.59 4,524.62 25.7K
10:27 4,524.21 4,525.15 4,524.18 4,525.15 15.6K
10:28 4,525.22 4,525.92 4,525.22 4,525.67 26.7K
10:29 4,524.50 4,524.99 4,524.50 4,524.99 22.3K
10:30 4,525.10 4,525.20 4,523.00 4,523.00 22.3K
10:31 4,520.98 4,520.98 4,519.33 4,520.28 30.8K
10:32 4,521.12 4,521.12 4,518.10 4,518.26 25.4K
10:33 4,520.21 4,520.77 4,519.52 4,520.77 26.4K
10:34 4,519.31 4,519.93 4,518.63 4,518.90 21.9K
10:35 4,519.50 4,519.50 4,517.46 4,517.46 40.8K
10:36 4,516.74 4,516.74 4,515.42 4,515.68 30.6K
10:37 4,514.33 4,514.33 4,512.61 4,513.88 21.9K
10:38 4,514.08 4,515.53 4,514.08 4,515.27 12.9K
10:39 4,515.81 4,515.81 4,514.60 4,514.60 17.2K
10:40 4,514.02 4,514.02 4,511.75 4,511.75 19.1K
10:41 4,511.75 4,511.97 4,511.58 4,511.58 12.4K
10:42 4,512.29 4,512.58 4,511.78 4,511.78 15.9K
10:43 4,511.84 4,511.84 4,509.54 4,509.54 19.8K
10:44 4,508.65 4,508.65 4,507.67 4,508.23 20.7K
10:45 4,507.12 4,513.02 4,507.12 4,513.02 36.7K
10:46 4,514.39 4,517.47 4,514.39 4,514.92 44.5K
10:47 4,514.04 4,514.62 4,513.30 4,513.30 11.8K
10:48 4,514.61 4,515.49 4,513.95 4,515.49 28.0K
10:49 4,519.86 4,531.96 4,519.86 4,530.89 159.8K
10:50 4,531.32 4,531.32 4,527.07 4,527.13 48.8K
10:51 4,525.12 4,525.12 4,523.34 4,523.34 19.4K
10:52 4,523.28 4,526.21 4,523.28 4,525.96 37.6K
10:53 4,526.38 4,526.38 4,521.57 4,521.57 26.2K
10:54 4,522.39 4,523.49 4,522.39 4,522.72 22.9K
10:55 4,523.02 4,525.05 4,523.02 4,525.05 24.2K
10:56 4,524.90 4,525.94 4,524.90 4,525.07 21.4K
10:57 4,524.71 4,524.71 4,521.97 4,521.97 20.1K
10:58 4,521.97 4,522.38 4,521.97 4,522.00 15.3K
10:59 4,522.58 4,523.68 4,522.03 4,522.03 18.3K
11:00 4,521.63 4,523.62 4,521.63 4,523.02 13.0K
11:01 4,522.37 4,523.42 4,522.37 4,522.91 15.5K
11:02 4,521.75 4,521.75 4,521.36 4,521.36 18.1K
11:03 4,519.32 4,520.11 4,518.87 4,520.11 32.1K
11:04 4,520.28 4,521.24 4,520.28 4,520.53 10.3K
11:05 4,520.76 4,520.76 4,519.58 4,519.58 14.6K
11:06 4,518.61 4,518.61 4,516.57 4,516.57 17.4K
11:07 4,517.45 4,517.45 4,516.13 4,516.63 23.3K
11:08 4,515.47 4,515.47 4,513.52 4,513.52 19.9K
11:09 4,514.44 4,514.78 4,513.51 4,513.51 13.8K
11:10 4,514.26 4,514.56 4,513.45 4,513.45 21.5K
11:11 4,511.95 4,513.25 4,511.95 4,513.25 11.1K
11:12 4,513.84 4,513.84 4,512.69 4,513.17 13.6K
11:13 4,513.47 4,514.81 4,513.47 4,514.81 18.5K
11:14 4,514.74 4,514.93 4,514.63 4,514.63 8.6K
11:15 4,515.52 4,515.52 4,513.08 4,513.08 20.2K
11:16 4,513.47 4,513.47 4,511.36 4,511.64 19.6K
11:17 4,512.50 4,512.50 4,511.02 4,511.61 12.9K
11:18 4,513.26 4,513.38 4,512.31 4,512.31 15.7K
11:19 4,511.72 4,511.72 4,510.43 4,510.43 20.1K
11:20 4,510.37 4,511.20 4,509.74 4,511.20 18.0K
11:21 4,509.30 4,509.30 4,507.02 4,507.02 22.2K
11:22 4,507.29 4,507.54 4,506.56 4,507.54 13.4K
11:23 4,507.13 4,507.72 4,507.09 4,507.09 10.3K
11:24 4,507.68 4,507.68 4,506.72 4,506.72 10.4K
11:25 4,506.38 4,506.38 4,504.94 4,504.94 37.2K
11:26 4,504.08 4,504.08 4,501.74 4,501.74 54.5K
11:27 4,501.22 4,502.37 4,501.22 4,502.37 33.3K
11:28 4,502.43 4,502.44 4,502.16 4,502.16 17.9K
11:29 4,501.92 4,503.12 4,501.92 4,502.62 29.0K
11:30 4,504.05 4,506.52 4,503.88 4,506.52 27.4K
11:31 4,504.98 4,505.34 4,504.78 4,505.34 13.7K
11:32 4,504.52 4,504.52 4,502.77 4,504.37 20.8K
11:33 4,504.29 4,505.11 4,504.29 4,504.66 21.2K
11:34 4,504.69 4,504.69 4,503.70 4,503.70 18.0K
11:35 4,504.19 4,504.19 4,503.91 4,503.91 11.7K
11:36 4,504.14 4,504.14 4,502.96 4,502.96 17.7K
11:37 4,502.62 4,502.73 4,502.22 4,502.73 13.8K
11:38 4,500.83 4,500.83 4,498.75 4,499.50 22.1K
11:39 4,498.89 4,499.29 4,497.42 4,498.36 31.8K
11:40 4,498.23 4,498.23 4,497.12 4,497.23 20.0K
11:41 4,498.17 4,498.17 4,495.54 4,495.54 38.1K
11:42 4,495.76 4,496.61 4,495.76 4,496.16 8.5K
11:43 4,496.41 4,497.66 4,496.41 4,497.62 13.3K
11:44 4,498.36 4,499.20 4,498.36 4,499.20 13.8K
11:45 4,499.75 4,499.85 4,499.20 4,499.20 11.5K
11:46 4,497.43 4,497.73 4,496.55 4,497.73 13.5K
11:47 4,497.03 4,497.13 4,496.39 4,497.13 12.6K
11:48 4,499.35 4,499.35 4,496.94 4,496.94 25.2K
11:49 4,497.28 4,497.58 4,496.57 4,497.31 18.6K
11:50 4,497.54 4,497.54 4,496.01 4,496.51 13.0K
11:51 4,496.77 4,496.77 4,495.68 4,495.68 11.5K
11:52 4,495.50 4,495.73 4,494.54 4,494.81 20.6K
11:53 4,493.85 4,494.51 4,493.85 4,494.51 11.9K
11:54 4,494.76 4,496.48 4,494.76 4,496.48 20.5K
11:55 4,498.23 4,499.11 4,497.61 4,499.11 31.2K
11:56 4,499.48 4,499.48 4,498.83 4,498.83 10.0K
11:57 4,498.61 4,498.61 4,497.38 4,497.73 18.3K
11:58 4,497.12 4,497.12 4,494.98 4,494.98 11.7K
11:59 4,494.35 4,494.44 4,494.30 4,494.44 14.2K
12:00 4,494.65 4,497.37 4,494.65 4,497.37 18.8K
12:01 4,498.06 4,498.25 4,497.51 4,498.20 13.2K
12:02 4,497.72 4,498.86 4,497.25 4,498.86 17.8K
12:03 4,500.00 4,501.47 4,500.00 4,501.47 20.9K
12:04 4,501.35 4,502.00 4,499.87 4,499.87 22.8K
12:05 4,498.63 4,498.98 4,498.17 4,498.17 22.0K
12:06 4,497.13 4,497.13 4,493.62 4,493.62 21.7K
12:07 4,493.67 4,494.05 4,493.39 4,493.67 12.8K
12:08 4,494.31 4,494.95 4,494.31 4,494.57 11.0K
12:09 4,494.08 4,494.08 4,492.28 4,492.28 14.8K
12:10 4,492.03 4,492.03 4,491.48 4,491.67 14.5K
12:11 4,491.56 4,493.07 4,491.51 4,492.47 25.1K
12:12 4,492.78 4,493.29 4,492.75 4,492.77 23.2K
12:13 4,493.11 4,494.18 4,492.79 4,494.18 17.1K
12:14 4,494.62 4,496.06 4,494.62 4,495.70 24.1K
12:15 4,495.93 4,496.60 4,495.93 4,496.60 21.0K
12:16 4,496.60 4,496.60 4,495.89 4,496.23 15.6K
12:17 4,496.61 4,497.35 4,496.27 4,496.27 18.6K
12:18 4,495.42 4,495.50 4,495.16 4,495.16 17.8K
12:19 4,494.70 4,494.70 4,493.72 4,493.72 20.3K
12:20 4,494.16 4,494.44 4,493.84 4,494.44 15.5K
12:21 4,494.73 4,494.73 4,494.33 4,494.71 25.6K
12:22 4,495.36 4,496.62 4,495.36 4,496.37 32.5K
12:23 4,495.95 4,497.92 4,495.95 4,496.89 37.7K
12:24 4,496.41 4,499.09 4,496.41 4,499.09 29.0K
12:25 4,499.48 4,500.77 4,499.48 4,500.77 31.6K
12:26 4,500.56 4,502.31 4,500.56 4,502.09 24.2K
12:27 4,501.31 4,502.87 4,501.31 4,502.87 16.6K
12:28 4,502.97 4,502.97 4,501.08 4,501.08 15.1K
12:29 4,501.12 4,501.49 4,501.11 4,501.15 24.7K
12:30 4,499.62 4,500.98 4,499.62 4,500.98 31.4K
12:31 4,500.64 4,500.64 4,499.83 4,499.83 15.9K
12:32 4,499.59 4,501.75 4,499.59 4,501.75 17.9K
12:33 4,501.60 4,504.13 4,501.60 4,504.13 16.1K
12:34 4,504.68 4,505.62 4,504.68 4,505.49 25.7K
12:35 4,505.01 4,505.01 4,502.84 4,502.84 31.8K
12:36 4,502.19 4,502.30 4,501.83 4,502.06 23.7K
12:37 4,503.87 4,505.34 4,503.87 4,505.34 18.6K
12:38 4,506.79 4,506.90 4,506.77 4,506.77 37.1K
12:39 4,506.97 4,506.97 4,503.43 4,503.43 24.4K
12:40 4,502.04 4,504.74 4,502.04 4,504.74 19.1K
12:41 4,506.82 4,506.82 4,505.79 4,505.82 18.9K
12:42 4,506.92 4,507.55 4,506.52 4,507.55 18.2K
12:43 4,507.30 4,507.93 4,506.62 4,507.62 15.3K
12:44 4,507.87 4,509.00 4,507.87 4,509.00 13.8K
12:45 4,509.32 4,512.74 4,509.32 4,512.74 30.0K
12:46 4,515.86 4,515.86 4,514.17 4,514.64 53.8K
12:47 4,516.79 4,516.79 4,513.97 4,513.97 34.7K
12:48 4,513.82 4,514.54 4,513.82 4,514.41 16.2K
12:49 4,515.12 4,515.12 4,514.07 4,514.07 12.3K
12:50 4,515.34 4,515.77 4,514.40 4,514.40 30.6K
12:51 4,514.59 4,514.59 4,513.62 4,513.71 7.1K
12:52 4,515.80 4,516.98 4,515.80 4,516.98 23.2K
12:53 4,516.97 4,518.68 4,516.97 4,518.28 22.2K
12:54 4,517.52 4,517.52 4,516.40 4,517.13 20.4K
12:55 4,517.23 4,517.77 4,516.51 4,516.67 17.3K
12:56 4,517.54 4,517.54 4,514.76 4,514.76 28.3K
12:57 4,515.99 4,516.25 4,515.59 4,515.67 17.3K
12:58 4,515.44 4,515.44 4,513.36 4,513.36 22.6K
12:59 4,513.02 4,514.57 4,513.02 4,514.57 21.7K
13:00 4,514.55 4,514.81 4,514.37 4,514.81 30.7K
13:01 4,513.87 4,515.46 4,513.87 4,515.39 11.4K
13:02 4,514.38 4,516.00 4,514.38 4,516.00 13.4K
13:03 4,516.68 4,518.63 4,516.68 4,518.63 20.0K
13:04 4,518.99 4,521.99 4,518.99 4,521.48 22.0K
13:05 4,521.66 4,525.51 4,521.66 4,525.51 26.8K
13:06 4,525.62 4,525.62 4,523.42 4,523.50 36.4K
13:07 4,524.95 4,524.95 4,523.86 4,524.20 11.1K
13:08 4,523.26 4,523.41 4,522.24 4,522.24 23.5K
13:09 4,521.64 4,521.64 4,518.73 4,518.73 15.8K
13:10 4,518.32 4,520.28 4,518.32 4,520.03 20.6K
13:11 4,519.93 4,519.93 4,518.07 4,518.28 15.9K
13:12 4,519.22 4,521.31 4,519.22 4,521.31 16.6K
13:13 4,521.77 4,525.18 4,521.77 4,525.18 36.6K
13:14 4,524.52 4,525.67 4,524.52 4,525.56 14.9K
13:15 4,525.57 4,526.24 4,525.29 4,526.24 28.6K
13:16 4,526.45 4,528.44 4,526.45 4,528.44 45.6K
13:17 4,528.72 4,529.48 4,528.72 4,528.81 11.7K
13:18 4,529.77 4,530.53 4,529.77 4,530.09 22.1K
13:19 4,530.69 4,530.69 4,529.93 4,530.34 15.4K
13:20 4,529.78 4,531.07 4,529.78 4,531.07 27.1K
13:21 4,531.09 4,531.09 4,529.16 4,529.79 13.3K
13:22 4,528.78 4,528.78 4,528.17 4,528.76 10.5K
13:23 4,528.66 4,528.87 4,528.48 4,528.87 15.6K
13:24 4,528.55 4,528.55 4,527.34 4,527.81 24.2K
13:25 4,528.10 4,528.54 4,528.10 4,528.54 25.1K
13:26 4,527.37 4,527.37 4,525.25 4,525.25 18.0K
13:27 4,525.46 4,526.30 4,525.27 4,526.30 11.5K
13:28 4,526.08 4,526.89 4,525.79 4,526.89 18.9K
13:29 4,528.16 4,528.16 4,526.11 4,526.11 22.5K
13:30 4,526.52 4,527.04 4,526.51 4,527.04 10.3K
13:31 4,527.46 4,527.46 4,526.24 4,526.32 16.3K
13:32 4,525.55 4,527.42 4,525.55 4,527.42 15.6K
13:33 4,528.06 4,529.33 4,528.06 4,529.03 19.4K
13:34 4,529.24 4,530.14 4,529.24 4,530.14 14.0K
13:35 4,530.17 4,530.46 4,529.61 4,530.46 23.2K
13:36 4,530.05 4,530.39 4,529.70 4,530.39 25.2K
13:37 4,532.00 4,533.55 4,531.21 4,533.55 35.2K
13:38 4,533.07 4,533.07 4,531.67 4,532.44 21.7K
13:39 4,533.05 4,536.83 4,533.05 4,536.83 70.0K
13:40 4,537.19 4,537.71 4,536.32 4,537.71 25.9K
13:41 4,538.48 4,538.76 4,537.95 4,537.95 29.9K
13:42 4,537.54 4,538.01 4,536.74 4,536.74 14.9K
13:43 4,537.28 4,538.05 4,536.51 4,536.51 20.0K
13:44 4,535.76 4,535.87 4,535.31 4,535.67 25.7K
13:45 4,536.10 4,536.22 4,536.10 4,536.22 18.9K
13:46 4,537.53 4,537.54 4,536.66 4,536.96 33.9K
13:47 4,536.94 4,536.94 4,536.47 4,536.66 15.1K
13:48 4,537.49 4,537.49 4,536.75 4,536.75 22.4K
13:49 4,536.85 4,536.85 4,534.76 4,534.76 16.4K
13:50 4,534.46 4,534.46 4,533.36 4,533.73 18.0K
13:51 4,533.51 4,534.41 4,533.51 4,534.26 14.8K
13:52 4,535.66 4,536.70 4,535.66 4,536.70 43.4K
13:53 4,536.91 4,536.91 4,536.24 4,536.88 10.0K
13:54 4,536.79 4,536.79 4,535.75 4,535.85 37.1K
13:55 4,536.33 4,537.13 4,536.33 4,537.12 20.9K
13:56 4,536.72 4,537.16 4,535.36 4,535.36 17.1K
13:57 4,534.42 4,535.31 4,534.16 4,535.31 34.8K
13:58 4,535.59 4,536.37 4,535.33 4,536.37 9.9K
13:59 4,536.46 4,537.13 4,536.46 4,537.13 12.0K
14:00 4,537.35 4,538.37 4,537.12 4,538.37 24.9K
14:01 4,538.89 4,540.55 4,538.89 4,540.55 14.8K
14:02 4,540.76 4,540.76 4,538.92 4,540.42 32.0K
14:03 4,540.82 4,541.03 4,540.73 4,540.84 10.1K
14:04 4,540.97 4,541.64 4,540.97 4,541.64 11.4K
14:05 4,540.94 4,541.72 4,540.94 4,541.72 29.4K
14:06 4,541.28 4,541.28 4,539.71 4,539.71 27.8K
14:07 4,539.96 4,539.96 4,538.74 4,538.74 15.2K
14:08 4,537.40 4,539.19 4,537.40 4,539.19 23.6K
14:09 4,539.40 4,539.40 4,537.92 4,537.92 15.3K
14:10 4,538.04 4,538.36 4,538.04 4,538.15 7.7K
14:11 4,538.44 4,539.80 4,538.44 4,539.65 20.0K
14:12 4,539.76 4,539.87 4,538.96 4,539.37 14.3K
14:13 4,538.64 4,540.12 4,538.64 4,539.76 15.8K
14:14 4,539.35 4,539.35 4,538.68 4,538.68 15.6K
14:15 4,539.02 4,541.20 4,539.02 4,541.20 25.8K
14:16 4,541.30 4,541.30 4,541.16 4,541.26 17.2K
14:17 4,541.44 4,541.61 4,539.24 4,539.24 37.3K
14:18 4,539.21 4,539.21 4,537.27 4,537.27 18.7K
14:19 4,538.44 4,539.66 4,538.44 4,539.66 24.0K
14:20 4,539.70 4,541.87 4,539.70 4,541.77 26.2K
14:21 4,541.91 4,542.18 4,541.89 4,542.18 30.2K
14:22 4,542.20 4,542.20 4,541.70 4,541.70 17.2K
14:23 4,543.34 4,545.11 4,543.34 4,544.36 71.4K
14:24 4,544.21 4,544.21 4,543.91 4,544.13 19.7K
14:25 4,544.65 4,544.65 4,542.36 4,542.36 14.6K
14:26 4,542.40 4,542.40 4,540.66 4,540.66 23.3K
14:27 4,541.78 4,541.78 4,540.50 4,541.63 16.0K
14:28 4,541.30 4,541.30 4,539.81 4,539.81 13.9K
14:29 4,540.41 4,542.68 4,540.41 4,542.68 21.0K
14:30 4,542.06 4,542.95 4,541.37 4,542.95 16.3K
14:31 4,543.07 4,543.42 4,541.94 4,541.94 40.0K
14:32 4,542.00 4,542.59 4,541.92 4,541.92 12.1K
14:33 4,541.73 4,541.73 4,539.41 4,539.41 21.0K
14:34 4,539.24 4,539.87 4,538.87 4,538.87 14.0K
14:35 4,539.52 4,539.55 4,539.16 4,539.16 22.6K
14:36 4,539.01 4,539.01 4,535.42 4,536.82 32.5K
14:37 4,537.94 4,537.94 4,537.45 4,537.78 18.5K
14:38 4,538.65 4,539.58 4,538.21 4,539.58 22.3K
14:39 4,539.59 4,539.59 4,538.42 4,538.42 16.9K
14:40 4,540.23 4,540.23 4,539.42 4,539.95 20.9K
14:41 4,539.18 4,539.18 4,538.27 4,538.69 14.9K
14:42 4,538.85 4,539.11 4,538.41 4,538.41 19.9K
14:43 4,538.77 4,538.77 4,536.79 4,536.79 23.8K
14:44 4,536.39 4,536.42 4,536.02 4,536.42 17.7K
14:45 4,535.98 4,535.98 4,534.81 4,535.13 24.1K
14:46 4,535.21 4,536.58 4,535.21 4,536.19 23.6K
14:47 4,536.40 4,536.40 4,535.05 4,535.05 23.0K
14:48 4,535.01 4,535.40 4,534.40 4,534.40 12.2K
14:49 4,534.08 4,534.96 4,534.08 4,534.96 25.2K
14:50 4,534.34 4,534.34 4,533.67 4,534.07 15.8K
14:51 4,534.69 4,534.77 4,534.31 4,534.31 10.9K
14:52 4,534.34 4,534.53 4,533.66 4,533.66 17.7K
14:53 4,533.19 4,533.22 4,532.65 4,533.18 18.4K
14:54 4,533.56 4,534.34 4,533.56 4,534.34 25.8K
14:55 4,534.30 4,534.47 4,533.95 4,534.47 19.0K
14:56 4,534.63 4,536.38 4,534.63 4,535.97 14.1K
14:57 4,535.39 4,536.67 4,535.39 4,536.67 12.6K
14:58 4,537.01 4,537.01 4,535.79 4,535.94 14.5K
14:59 4,535.44 4,535.44 4,534.47 4,534.86 11.8K
15:00 4,534.67 4,534.67 4,532.89 4,532.89 22.9K
15:01 4,534.48 4,536.04 4,534.48 4,536.04 23.6K
15:02 4,536.21 4,536.69 4,535.70 4,536.44 15.4K
15:03 4,536.03 4,536.03 4,535.54 4,535.54 15.4K
15:04 4,535.58 4,536.17 4,535.27 4,535.27 9.2K
15:05 4,535.02 4,536.20 4,535.02 4,536.20 15.3K
15:06 4,535.39 4,536.80 4,535.39 4,536.30 15.0K
15:07 4,537.13 4,537.18 4,536.12 4,536.12 11.9K
15:08 4,536.10 4,538.06 4,536.10 4,537.98 22.2K
15:09 4,538.76 4,539.41 4,538.76 4,539.41 38.3K
15:10 4,539.51 4,540.26 4,539.48 4,540.26 31.0K
15:11 4,539.82 4,541.92 4,539.82 4,541.92 20.9K
15:12 4,541.28 4,541.28 4,540.95 4,540.95 15.6K
15:13 4,541.25 4,541.25 4,539.58 4,539.58 21.6K
15:14 4,540.50 4,541.25 4,540.50 4,541.25 21.0K
15:15 4,541.38 4,541.38 4,540.20 4,540.72 28.3K
15:16 4,540.35 4,541.16 4,540.35 4,541.01 24.8K
15:17 4,541.31 4,541.48 4,540.47 4,541.48 22.3K
15:18 4,541.47 4,542.29 4,541.47 4,542.29 25.7K
15:19 4,543.09 4,545.05 4,543.09 4,544.68 51.1K
15:20 4,544.12 4,544.12 4,542.38 4,542.54 20.2K
15:21 4,541.32 4,541.71 4,541.25 4,541.25 21.8K
15:22 4,541.58 4,542.39 4,541.26 4,541.81 28.6K
15:23 4,541.61 4,542.23 4,541.21 4,542.23 20.3K
15:24 4,541.60 4,541.60 4,541.02 4,541.02 13.6K
15:25 4,540.78 4,542.65 4,540.58 4,542.65 23.9K
15:26 4,541.91 4,543.42 4,541.91 4,543.42 27.5K
15:27 4,543.89 4,543.89 4,543.02 4,543.02 16.6K
15:28 4,543.55 4,543.91 4,543.55 4,543.59 13.4K
15:29 4,543.51 4,544.14 4,543.51 4,544.04 27.4K
15:30 4,543.25 4,544.80 4,543.25 4,544.80 24.6K
15:31 4,545.88 4,545.88 4,544.82 4,544.97 24.6K
15:32 4,544.92 4,544.92 4,544.27 4,544.27 17.2K
15:33 4,543.65 4,544.61 4,543.31 4,543.31 33.4K
15:34 4,543.31 4,543.38 4,542.44 4,542.55 23.6K
15:35 4,542.56 4,542.79 4,542.15 4,542.15 19.4K
15:36 4,542.16 4,542.16 4,540.41 4,540.65 37.2K
15:37 4,539.62 4,539.62 4,536.13 4,536.13 31.5K
15:38 4,533.66 4,534.30 4,532.34 4,532.34 44.9K
15:39 4,532.29 4,533.03 4,530.72 4,533.03 54.2K
15:40 4,532.75 4,532.75 4,530.22 4,530.66 35.3K
15:41 4,531.08 4,531.08 4,530.11 4,530.76 32.6K
15:42 4,530.69 4,531.57 4,529.31 4,531.57 36.5K
15:43 4,532.75 4,535.10 4,532.75 4,535.10 62.6K
15:44 4,533.54 4,534.80 4,533.54 4,534.80 41.4K
15:45 4,534.87 4,535.67 4,534.64 4,535.67 34.2K
15:46 4,535.30 4,536.29 4,535.30 4,536.11 47.3K
15:47 4,535.47 4,536.78 4,535.29 4,536.78 33.6K
15:48 4,537.39 4,537.43 4,537.16 4,537.31 25.2K
15:49 4,539.53 4,539.53 4,539.30 4,539.52 68.7K
15:50 4,538.43 4,538.43 4,534.89 4,534.91 118.2K
15:51 4,535.34 4,535.50 4,535.20 4,535.20 63.2K
15:52 4,534.62 4,535.86 4,534.62 4,534.90 55.8K
15:53 4,535.94 4,535.94 4,535.48 4,535.69 62.0K
15:54 4,535.51 4,536.44 4,535.36 4,536.44 69.2K
15:55 4,537.79 4,544.35 4,537.79 4,544.35 136.4K
15:56 4,545.49 4,546.68 4,545.49 4,545.99 158.3K
15:57 4,546.26 4,546.26 4,543.08 4,543.08 127.2K
15:58 4,542.49 4,542.64 4,542.35 4,542.35 122.9K
15:59 4,542.35 4,542.92 4,542.35 4,542.87 214.2K
16:00 4,543.69 4,543.69 4,543.69 4,543.69 7,625.1K
16:01 4,543.69 4,543.69 4,543.69 4,543.69 6.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし