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 4,498.23 4,499.47 4,490.36 4,497.77 241.6K
09:31 4,497.14 4,498.07 4,494.11 4,498.07 36.9K
09:32 4,497.03 4,502.27 4,493.15 4,502.27 72.0K
09:33 4,499.58 4,499.58 4,495.43 4,495.86 37.6K
09:34 4,493.52 4,493.52 4,489.02 4,493.40 28.3K
09:35 4,498.05 4,512.15 4,498.05 4,512.15 43.0K
09:36 4,515.30 4,515.30 4,510.73 4,511.36 33.5K
09:37 4,511.63 4,512.62 4,510.23 4,512.62 26.1K
09:38 4,513.76 4,515.55 4,512.59 4,515.55 30.1K
09:39 4,516.79 4,516.79 4,515.18 4,515.32 39.1K
09:40 4,517.04 4,518.22 4,515.22 4,515.22 57.7K
09:41 4,515.54 4,515.87 4,511.76 4,512.35 38.0K
09:42 4,512.48 4,512.70 4,511.61 4,512.70 37.9K
09:43 4,511.71 4,512.52 4,511.35 4,511.57 47.6K
09:44 4,513.41 4,513.41 4,511.25 4,511.25 49.1K
09:45 4,512.30 4,513.05 4,511.03 4,511.03 42.0K
09:46 4,511.05 4,511.61 4,510.27 4,511.50 36.5K
09:47 4,512.59 4,512.59 4,509.07 4,511.05 55.3K
09:48 4,512.17 4,514.13 4,512.17 4,513.98 27.5K
09:49 4,515.40 4,516.64 4,515.40 4,516.64 24.5K
09:50 4,512.74 4,514.34 4,512.74 4,513.13 37.5K
09:51 4,514.49 4,518.09 4,514.49 4,518.09 20.6K
09:52 4,515.25 4,516.29 4,514.63 4,516.29 31.8K
09:53 4,515.98 4,515.98 4,513.44 4,515.20 47.1K
09:54 4,515.01 4,515.40 4,514.31 4,515.40 29.7K
09:55 4,515.28 4,519.74 4,515.28 4,519.74 38.8K
09:56 4,519.85 4,520.18 4,517.61 4,520.18 36.6K
09:57 4,518.68 4,520.03 4,518.68 4,519.50 15.4K
09:58 4,519.76 4,519.77 4,518.37 4,518.37 23.6K
09:59 4,517.72 4,519.32 4,516.20 4,516.20 21.1K
10:00 4,515.84 4,516.22 4,514.90 4,516.22 26.4K
10:01 4,517.70 4,517.70 4,514.90 4,514.90 29.1K
10:02 4,515.34 4,517.18 4,515.34 4,516.97 28.0K
10:03 4,516.09 4,520.00 4,516.09 4,520.00 18.5K
10:04 4,520.57 4,520.57 4,517.47 4,519.24 27.4K
10:05 4,521.67 4,524.85 4,521.67 4,524.78 31.7K
10:06 4,523.87 4,523.87 4,520.00 4,520.00 32.8K
10:07 4,520.34 4,520.34 4,517.73 4,517.73 21.3K
10:08 4,515.85 4,518.61 4,515.85 4,518.61 27.9K
10:09 4,516.84 4,518.17 4,515.88 4,515.88 30.4K
10:10 4,516.29 4,516.29 4,514.26 4,515.90 22.6K
10:11 4,515.61 4,515.61 4,513.15 4,513.15 33.0K
10:12 4,514.26 4,515.81 4,514.26 4,515.65 20.8K
10:13 4,516.42 4,520.89 4,516.42 4,520.89 14.3K
10:14 4,521.32 4,521.32 4,519.20 4,519.26 24.8K
10:15 4,520.41 4,524.52 4,520.41 4,523.66 33.5K
10:16 4,524.04 4,524.04 4,521.51 4,521.51 18.4K
10:17 4,522.84 4,522.84 4,521.35 4,521.48 15.4K
10:18 4,521.17 4,521.41 4,520.41 4,521.00 11.0K
10:19 4,520.61 4,520.79 4,519.35 4,519.35 26.3K
10:20 4,519.18 4,520.58 4,519.18 4,520.19 17.3K
10:21 4,519.87 4,521.80 4,519.87 4,521.38 18.4K
10:22 4,519.63 4,519.63 4,518.73 4,519.61 18.5K
10:23 4,520.30 4,521.06 4,520.14 4,520.61 14.1K
10:24 4,521.00 4,521.94 4,520.62 4,521.94 20.2K
10:25 4,522.10 4,524.08 4,522.10 4,523.70 20.0K
10:26 4,522.94 4,522.94 4,520.93 4,521.94 15.9K
10:27 4,522.35 4,522.35 4,520.92 4,520.92 15.1K
10:28 4,520.67 4,520.67 4,518.82 4,519.67 17.6K
10:29 4,520.79 4,520.79 4,519.52 4,519.52 15.5K
10:30 4,518.83 4,521.55 4,518.83 4,521.55 21.5K
10:31 4,521.91 4,521.91 4,518.23 4,519.04 25.2K
10:32 4,520.20 4,521.37 4,519.06 4,519.06 21.8K
10:33 4,519.42 4,519.42 4,515.96 4,515.96 27.8K
10:34 4,516.83 4,516.83 4,513.18 4,513.38 27.3K
10:35 4,513.22 4,513.62 4,511.50 4,511.50 21.4K
10:36 4,511.82 4,512.78 4,511.56 4,512.78 20.2K
10:37 4,509.87 4,513.15 4,509.87 4,513.15 24.4K
10:38 4,512.79 4,516.56 4,512.79 4,516.56 14.1K
10:39 4,517.68 4,518.93 4,517.68 4,517.74 20.6K
10:40 4,517.37 4,518.09 4,516.60 4,517.42 20.0K
10:41 4,516.86 4,517.54 4,516.61 4,516.61 13.3K
10:42 4,516.22 4,516.84 4,516.22 4,516.67 20.4K
10:43 4,516.30 4,516.30 4,514.04 4,515.63 19.5K
10:44 4,515.31 4,515.40 4,514.43 4,514.43 15.0K
10:45 4,513.97 4,513.97 4,513.38 4,513.84 18.5K
10:46 4,513.43 4,513.43 4,512.64 4,512.64 17.0K
10:47 4,511.84 4,513.44 4,511.79 4,513.44 19.8K
10:48 4,515.21 4,518.83 4,515.21 4,518.83 33.1K
10:49 4,518.30 4,518.30 4,515.57 4,516.17 26.7K
10:50 4,516.77 4,517.21 4,515.71 4,515.71 20.4K
10:51 4,515.05 4,515.80 4,515.05 4,515.44 13.4K
10:52 4,515.58 4,515.73 4,514.91 4,514.91 15.8K
10:53 4,513.07 4,514.36 4,512.58 4,513.58 23.6K
10:54 4,513.48 4,514.86 4,512.53 4,514.86 21.3K
10:55 4,515.41 4,515.41 4,515.08 4,515.39 19.0K
10:56 4,515.58 4,516.60 4,515.58 4,516.29 23.8K
10:57 4,516.33 4,516.46 4,515.98 4,515.98 20.9K
10:58 4,515.83 4,515.83 4,511.86 4,511.86 32.2K
10:59 4,509.19 4,511.88 4,509.19 4,511.88 32.1K
11:00 4,513.67 4,517.27 4,513.67 4,514.04 34.3K
11:01 4,514.57 4,517.56 4,514.57 4,517.56 17.5K
11:02 4,517.35 4,517.35 4,515.84 4,516.57 19.4K
11:03 4,517.02 4,517.02 4,516.70 4,516.70 15.1K
11:04 4,515.09 4,515.39 4,514.26 4,515.39 19.6K
11:05 4,514.76 4,516.69 4,514.76 4,516.35 19.7K
11:06 4,515.96 4,516.31 4,514.00 4,516.31 22.8K
11:07 4,517.41 4,517.41 4,516.30 4,516.30 13.2K
11:08 4,516.66 4,517.30 4,516.33 4,516.55 10.5K
11:09 4,516.97 4,518.29 4,516.96 4,518.16 18.0K
11:10 4,517.59 4,517.59 4,517.25 4,517.47 18.2K
11:11 4,518.51 4,518.91 4,517.40 4,518.91 17.0K
11:12 4,518.07 4,519.79 4,518.05 4,519.79 16.3K
11:13 4,519.52 4,521.36 4,519.52 4,521.36 8.5K
11:14 4,521.20 4,521.20 4,519.77 4,520.11 19.2K
11:15 4,520.14 4,520.52 4,519.86 4,520.52 31.7K
11:16 4,520.58 4,520.58 4,517.86 4,517.86 13.2K
11:17 4,518.18 4,519.70 4,518.18 4,519.70 26.0K
11:18 4,519.75 4,520.36 4,519.75 4,520.21 11.8K
11:19 4,518.66 4,518.66 4,516.97 4,517.08 17.1K
11:20 4,517.37 4,517.73 4,517.11 4,517.30 23.4K
11:21 4,517.12 4,517.12 4,516.21 4,516.21 13.6K
11:22 4,516.04 4,516.87 4,516.04 4,516.87 28.3K
11:23 4,516.83 4,518.16 4,516.83 4,518.16 23.0K
11:24 4,517.87 4,519.54 4,517.87 4,519.54 21.2K
11:25 4,519.39 4,519.90 4,519.39 4,519.62 23.3K
11:26 4,519.09 4,519.13 4,518.80 4,518.80 17.3K
11:27 4,518.85 4,518.86 4,516.85 4,516.85 14.1K
11:28 4,516.89 4,516.89 4,515.86 4,516.03 15.1K
11:29 4,515.21 4,515.63 4,515.15 4,515.63 14.1K
11:30 4,516.11 4,518.93 4,516.11 4,518.93 24.6K
11:31 4,518.31 4,519.11 4,518.31 4,519.11 26.8K
11:32 4,518.33 4,518.60 4,517.76 4,518.44 50.2K
11:33 4,518.17 4,518.17 4,517.08 4,517.82 28.7K
11:34 4,518.58 4,518.65 4,518.20 4,518.46 21.3K
11:35 4,518.52 4,518.77 4,518.13 4,518.77 17.4K
11:36 4,518.91 4,519.87 4,518.91 4,519.06 28.9K
11:37 4,519.30 4,519.30 4,518.22 4,518.22 12.3K
11:38 4,517.90 4,518.43 4,517.52 4,518.43 19.6K
11:39 4,518.76 4,518.76 4,517.99 4,518.37 46.9K
11:40 4,519.43 4,520.81 4,519.43 4,520.81 25.0K
11:41 4,519.55 4,519.57 4,518.49 4,518.49 38.9K
11:42 4,518.02 4,518.02 4,517.56 4,517.76 18.4K
11:43 4,516.50 4,517.91 4,516.50 4,517.15 22.1K
11:44 4,516.10 4,516.10 4,514.77 4,515.95 18.7K
11:45 4,516.27 4,517.20 4,516.27 4,517.03 16.6K
11:46 4,516.87 4,518.54 4,516.87 4,518.54 15.6K
11:47 4,518.74 4,520.85 4,518.74 4,520.85 32.5K
11:48 4,521.56 4,522.83 4,521.56 4,522.83 20.9K
11:49 4,523.25 4,523.68 4,523.15 4,523.68 10.2K
11:50 4,522.50 4,522.50 4,520.50 4,520.87 17.2K
11:51 4,519.86 4,520.53 4,519.85 4,519.85 21.8K
11:52 4,519.10 4,519.10 4,517.93 4,518.42 16.5K
11:53 4,518.00 4,518.00 4,517.62 4,517.62 10.7K
11:54 4,518.00 4,518.45 4,518.00 4,518.44 14.6K
11:55 4,518.31 4,518.31 4,515.22 4,515.22 27.9K
11:56 4,515.50 4,515.50 4,514.19 4,514.19 21.3K
11:57 4,514.06 4,515.57 4,514.06 4,515.57 10.1K
11:58 4,515.43 4,515.43 4,513.53 4,513.67 19.5K
11:59 4,514.39 4,515.30 4,514.39 4,515.30 5.8K
12:00 4,514.71 4,516.19 4,514.71 4,515.14 14.2K
12:01 4,515.05 4,516.64 4,515.05 4,515.93 9.0K
12:02 4,513.96 4,513.96 4,512.87 4,512.87 38.2K
12:03 4,512.41 4,512.41 4,511.64 4,511.64 26.5K
12:04 4,511.67 4,512.15 4,511.43 4,511.43 14.5K
12:05 4,511.09 4,511.65 4,510.24 4,511.65 30.8K
12:06 4,512.52 4,512.84 4,511.68 4,511.74 22.3K
12:07 4,511.52 4,511.52 4,511.17 4,511.26 8.6K
12:08 4,511.59 4,511.88 4,511.07 4,511.07 22.0K
12:09 4,509.42 4,509.50 4,509.03 4,509.22 29.4K
12:10 4,508.95 4,509.44 4,508.95 4,509.44 16.4K
12:11 4,510.44 4,511.36 4,510.01 4,511.28 16.5K
12:12 4,511.87 4,512.40 4,511.87 4,512.40 5.7K
12:13 4,511.76 4,512.76 4,511.76 4,512.76 10.8K
12:14 4,512.91 4,515.26 4,512.91 4,515.26 11.6K
12:15 4,515.86 4,517.42 4,515.86 4,517.42 24.3K
12:16 4,515.34 4,515.72 4,514.18 4,514.18 17.9K
12:17 4,514.15 4,514.15 4,512.67 4,512.86 12.1K
12:18 4,512.29 4,512.57 4,509.95 4,509.95 22.6K
12:19 4,509.74 4,510.27 4,509.74 4,509.84 14.0K
12:20 4,509.18 4,509.88 4,509.18 4,509.82 9.9K
12:21 4,510.46 4,510.49 4,509.89 4,510.49 11.4K
12:22 4,509.57 4,509.57 4,508.06 4,508.24 18.5K
12:23 4,507.84 4,509.46 4,507.84 4,509.46 13.7K
12:24 4,509.47 4,510.06 4,509.42 4,510.06 15.3K
12:25 4,509.94 4,509.94 4,508.29 4,508.29 18.4K
12:26 4,508.58 4,508.58 4,507.18 4,507.55 25.9K
12:27 4,507.29 4,509.83 4,507.29 4,509.38 27.5K
12:28 4,510.10 4,511.80 4,510.10 4,511.80 16.8K
12:29 4,512.71 4,513.64 4,512.71 4,513.25 19.6K
12:30 4,514.02 4,515.86 4,514.02 4,515.86 25.4K
12:31 4,516.05 4,516.90 4,515.07 4,516.90 21.1K
12:32 4,517.55 4,518.47 4,516.86 4,516.86 11.3K
12:33 4,516.73 4,516.78 4,515.96 4,516.72 13.4K
12:34 4,517.79 4,517.88 4,516.93 4,516.93 14.8K
12:35 4,517.13 4,517.13 4,514.97 4,514.97 20.1K
12:36 4,514.74 4,514.80 4,514.01 4,514.01 10.5K
12:37 4,513.78 4,514.17 4,513.38 4,513.38 9.9K
12:38 4,513.20 4,513.59 4,513.14 4,513.14 9.3K
12:39 4,512.15 4,512.15 4,511.22 4,511.22 12.5K
12:40 4,511.52 4,512.22 4,511.20 4,512.22 11.4K
12:41 4,511.94 4,512.75 4,511.76 4,512.71 19.3K
12:42 4,512.66 4,512.66 4,511.86 4,512.00 7.8K
12:43 4,512.95 4,513.15 4,512.40 4,512.40 13.7K
12:44 4,513.25 4,513.25 4,512.63 4,512.95 13.3K
12:45 4,513.23 4,513.23 4,512.31 4,512.71 13.5K
12:46 4,513.03 4,513.65 4,513.03 4,513.48 7.4K
12:47 4,514.47 4,514.47 4,513.36 4,513.36 16.7K
12:48 4,513.68 4,513.68 4,512.82 4,513.13 10.5K
12:49 4,513.24 4,513.91 4,513.21 4,513.21 14.7K
12:50 4,513.75 4,513.75 4,513.38 4,513.38 10.5K
12:51 4,513.59 4,513.74 4,513.51 4,513.74 10.2K
12:52 4,513.74 4,513.74 4,512.01 4,512.42 29.0K
12:53 4,513.32 4,514.14 4,512.74 4,512.74 18.2K
12:54 4,512.11 4,513.52 4,512.11 4,513.52 13.3K
12:55 4,514.45 4,514.96 4,514.30 4,514.96 13.3K
12:56 4,514.13 4,514.13 4,513.93 4,513.93 9.6K
12:57 4,514.00 4,514.00 4,512.45 4,513.12 12.4K
12:58 4,512.76 4,513.07 4,512.45 4,512.90 9.0K
12:59 4,512.64 4,512.64 4,512.08 4,512.31 12.9K
13:00 4,512.28 4,512.56 4,511.94 4,512.56 8.0K
13:01 4,512.23 4,512.40 4,511.95 4,512.40 14.9K
13:02 4,512.40 4,512.40 4,509.24 4,509.50 26.2K
13:03 4,509.45 4,509.45 4,507.68 4,507.68 16.6K
13:04 4,506.87 4,507.34 4,506.87 4,506.92 12.9K
13:05 4,506.91 4,509.04 4,506.91 4,508.51 14.3K
13:06 4,508.56 4,509.44 4,508.45 4,509.44 8.5K
13:07 4,508.96 4,509.09 4,508.65 4,509.06 7.6K
13:08 4,509.05 4,509.60 4,509.05 4,509.27 8.4K
13:09 4,509.59 4,509.85 4,508.39 4,508.39 12.6K
13:10 4,507.03 4,509.56 4,507.03 4,509.56 17.1K
13:11 4,509.47 4,509.47 4,506.87 4,507.36 27.2K
13:12 4,507.69 4,507.69 4,506.40 4,506.63 14.5K
13:13 4,506.47 4,506.53 4,506.24 4,506.53 11.2K
13:14 4,507.53 4,509.56 4,507.53 4,509.10 17.0K
13:15 4,509.81 4,509.81 4,508.66 4,508.66 13.6K
13:16 4,508.03 4,508.03 4,506.66 4,507.46 14.2K
13:17 4,507.52 4,508.67 4,507.52 4,508.06 12.5K
13:18 4,506.98 4,506.98 4,505.39 4,505.39 21.0K
13:19 4,505.55 4,505.73 4,504.99 4,504.99 11.3K
13:20 4,504.88 4,504.98 4,504.46 4,504.98 15.9K
13:21 4,505.68 4,507.34 4,505.68 4,506.64 17.5K
13:22 4,506.01 4,507.33 4,505.83 4,507.33 11.7K
13:23 4,507.55 4,507.55 4,507.41 4,507.47 7.0K
13:24 4,507.28 4,507.52 4,506.19 4,506.19 18.1K
13:25 4,506.20 4,506.20 4,504.86 4,504.86 9.2K
13:26 4,504.89 4,505.36 4,503.99 4,503.99 19.1K
13:27 4,504.88 4,504.88 4,504.21 4,504.54 11.7K
13:28 4,504.25 4,504.36 4,502.58 4,502.58 26.9K
13:29 4,501.06 4,501.06 4,499.08 4,499.08 29.5K
13:30 4,498.80 4,498.80 4,498.31 4,498.31 29.7K
13:31 4,498.16 4,498.16 4,497.12 4,497.31 18.9K
13:32 4,497.33 4,497.33 4,496.46 4,496.46 31.5K
13:33 4,496.25 4,496.25 4,495.24 4,495.24 36.4K
13:34 4,494.43 4,496.16 4,494.43 4,496.16 74.7K
13:35 4,496.28 4,496.84 4,496.05 4,496.84 16.5K
13:36 4,497.03 4,497.03 4,494.88 4,494.88 19.8K
13:37 4,494.67 4,494.67 4,492.45 4,492.45 25.0K
13:38 4,493.32 4,493.87 4,493.32 4,493.63 15.2K
13:39 4,493.37 4,493.37 4,490.22 4,490.56 78.9K
13:40 4,490.63 4,493.44 4,490.63 4,493.44 75.5K
13:41 4,493.30 4,494.14 4,493.20 4,494.14 14.7K
13:42 4,493.89 4,494.33 4,493.31 4,494.33 15.8K
13:43 4,493.83 4,494.20 4,493.83 4,494.20 20.6K
13:44 4,494.12 4,494.12 4,492.02 4,492.02 27.7K
13:45 4,491.09 4,492.11 4,491.09 4,492.11 10.7K
13:46 4,494.11 4,494.14 4,492.57 4,492.57 16.3K
13:47 4,490.50 4,491.26 4,490.50 4,491.26 35.5K
13:48 4,491.02 4,491.18 4,490.81 4,490.81 8.4K
13:49 4,489.49 4,489.62 4,489.27 4,489.59 93.1K
13:50 4,489.44 4,489.44 4,488.07 4,488.07 29.2K
13:51 4,487.11 4,487.11 4,486.03 4,486.36 46.7K
13:52 4,486.96 4,488.19 4,486.96 4,488.19 19.3K
13:53 4,486.76 4,488.35 4,486.76 4,488.35 23.4K
13:54 4,489.55 4,489.55 4,488.71 4,488.71 13.8K
13:55 4,488.55 4,489.84 4,488.55 4,489.65 11.1K
13:56 4,489.08 4,489.08 4,486.92 4,486.92 20.1K
13:57 4,487.09 4,488.58 4,487.09 4,488.58 14.9K
13:58 4,488.66 4,488.66 4,487.71 4,488.23 8.4K
13:59 4,488.40 4,488.73 4,487.50 4,487.50 19.2K
14:00 4,488.15 4,489.16 4,487.57 4,489.16 20.0K
14:01 4,489.67 4,489.67 4,488.71 4,488.84 25.3K
14:02 4,488.94 4,489.42 4,488.86 4,489.13 13.7K
14:03 4,489.13 4,489.13 4,487.93 4,487.93 7.1K
14:04 4,487.59 4,487.59 4,486.56 4,486.56 19.7K
14:05 4,487.03 4,487.41 4,486.89 4,487.22 22.3K
14:06 4,486.16 4,486.87 4,486.14 4,486.87 31.4K
14:07 4,486.01 4,487.31 4,485.55 4,486.50 20.5K
14:08 4,486.50 4,486.50 4,485.42 4,485.44 20.7K
14:09 4,486.76 4,487.36 4,486.76 4,487.36 18.2K
14:10 4,488.04 4,489.72 4,488.04 4,489.58 18.0K
14:11 4,489.20 4,492.11 4,488.94 4,492.11 47.2K
14:12 4,490.76 4,493.65 4,490.76 4,493.65 26.7K
14:13 4,492.70 4,493.82 4,492.70 4,492.76 14.7K
14:14 4,490.56 4,491.61 4,490.16 4,490.52 23.9K
14:15 4,490.46 4,492.51 4,490.46 4,492.51 8.9K
14:16 4,492.70 4,493.01 4,492.61 4,492.61 9.5K
14:17 4,492.24 4,492.24 4,490.96 4,490.96 13.4K
14:18 4,491.85 4,492.87 4,491.85 4,492.61 15.3K
14:19 4,492.00 4,492.00 4,491.26 4,491.26 32.5K
14:20 4,490.22 4,492.02 4,490.22 4,491.81 39.7K
14:21 4,492.05 4,492.05 4,491.24 4,491.56 16.0K
14:22 4,491.18 4,491.18 4,490.16 4,490.59 18.9K
14:23 4,491.29 4,491.64 4,490.58 4,491.64 20.6K
14:24 4,491.26 4,492.81 4,491.26 4,492.54 14.9K
14:25 4,493.09 4,493.09 4,492.40 4,492.59 16.0K
14:26 4,492.70 4,492.70 4,491.90 4,491.90 19.2K
14:27 4,491.31 4,491.35 4,491.12 4,491.17 17.6K
14:28 4,490.82 4,490.82 4,490.24 4,490.36 17.6K
14:29 4,489.88 4,489.88 4,488.65 4,488.65 26.7K
14:30 4,489.17 4,491.57 4,489.17 4,491.57 28.3K
14:31 4,492.77 4,492.77 4,491.26 4,491.45 35.1K
14:32 4,491.30 4,492.00 4,491.30 4,492.00 19.4K
14:33 4,491.53 4,492.11 4,491.51 4,492.11 13.2K
14:34 4,490.92 4,491.35 4,490.92 4,490.95 24.1K
14:35 4,491.10 4,491.54 4,489.92 4,489.92 32.8K
14:36 4,490.17 4,490.17 4,488.08 4,488.08 30.0K
14:37 4,487.62 4,488.54 4,487.40 4,488.54 17.8K
14:38 4,488.81 4,489.34 4,488.36 4,489.34 11.7K
14:39 4,489.23 4,490.37 4,489.23 4,490.16 17.6K
14:40 4,490.36 4,490.36 4,488.74 4,488.74 19.9K
14:41 4,488.17 4,488.75 4,488.17 4,488.75 18.4K
14:42 4,488.59 4,490.23 4,488.59 4,490.23 37.4K
14:43 4,491.67 4,492.08 4,491.06 4,491.69 19.9K
14:44 4,491.10 4,491.64 4,491.10 4,491.32 18.8K
14:45 4,492.13 4,493.13 4,492.13 4,493.13 12.6K
14:46 4,493.72 4,494.76 4,493.71 4,494.76 34.0K
14:47 4,494.32 4,495.09 4,494.32 4,495.09 10.7K
14:48 4,494.36 4,494.36 4,491.24 4,491.24 60.3K
14:49 4,490.84 4,490.84 4,489.67 4,490.42 25.6K
14:50 4,489.42 4,489.76 4,489.41 4,489.41 24.1K
14:51 4,488.89 4,490.62 4,488.89 4,490.62 18.5K
14:52 4,490.25 4,490.25 4,489.18 4,489.27 19.1K
14:53 4,489.57 4,489.57 4,487.44 4,487.44 35.2K
14:54 4,487.68 4,487.91 4,487.55 4,487.55 16.9K
14:55 4,486.86 4,486.86 4,484.28 4,484.28 58.1K
14:56 4,483.44 4,483.64 4,482.89 4,482.89 91.0K
14:57 4,484.21 4,484.21 4,482.85 4,482.85 31.7K
14:58 4,482.26 4,483.83 4,482.26 4,483.83 18.2K
14:59 4,484.64 4,484.64 4,483.23 4,483.23 21.2K
15:00 4,483.73 4,484.56 4,483.62 4,484.56 17.0K
15:01 4,484.62 4,486.01 4,484.62 4,486.01 17.4K
15:02 4,485.72 4,485.72 4,484.48 4,484.78 37.0K
15:03 4,484.03 4,484.51 4,484.03 4,484.06 12.9K
15:04 4,483.19 4,483.90 4,483.19 4,483.90 47.4K
15:05 4,483.89 4,485.55 4,483.89 4,485.14 31.4K
15:06 4,483.97 4,483.97 4,483.10 4,483.10 47.7K
15:07 4,482.32 4,482.87 4,482.32 4,482.41 60.2K
15:08 4,481.90 4,482.46 4,481.87 4,481.87 36.4K
15:09 4,481.94 4,482.42 4,481.65 4,482.29 37.3K
15:10 4,482.43 4,482.43 4,480.98 4,481.46 36.2K
15:11 4,480.65 4,480.66 4,480.24 4,480.66 61.7K
15:12 4,481.42 4,484.36 4,481.42 4,484.36 42.5K
15:13 4,485.49 4,487.04 4,485.49 4,487.04 28.1K
15:14 4,487.52 4,488.35 4,487.52 4,488.04 30.6K
15:15 4,487.84 4,489.71 4,487.84 4,489.71 26.4K
15:16 4,489.55 4,491.16 4,489.55 4,490.23 20.5K
15:17 4,489.01 4,489.01 4,488.17 4,488.49 18.2K
15:18 4,490.06 4,491.61 4,490.06 4,491.61 29.1K
15:19 4,491.86 4,493.31 4,491.86 4,492.01 26.0K
15:20 4,492.75 4,494.91 4,492.75 4,493.68 25.1K
15:21 4,495.44 4,495.44 4,492.65 4,492.65 28.3K
15:22 4,491.86 4,492.90 4,491.68 4,492.90 13.9K
15:23 4,492.62 4,493.08 4,491.87 4,492.24 20.9K
15:24 4,492.40 4,493.69 4,492.40 4,493.69 15.6K
15:25 4,494.04 4,494.42 4,493.74 4,494.42 26.4K
15:26 4,495.00 4,497.04 4,493.90 4,497.04 35.0K
15:27 4,497.96 4,497.96 4,496.38 4,497.13 30.7K
15:28 4,497.44 4,498.21 4,497.14 4,497.14 34.9K
15:29 4,496.82 4,496.82 4,492.58 4,492.58 29.7K
15:30 4,493.58 4,494.44 4,493.42 4,494.33 44.8K
15:31 4,494.83 4,494.83 4,493.67 4,494.49 37.7K
15:32 4,493.89 4,495.74 4,493.89 4,495.33 30.4K
15:33 4,495.68 4,496.72 4,495.68 4,496.18 32.7K
15:34 4,496.58 4,499.86 4,496.58 4,499.86 39.2K
15:35 4,499.61 4,501.13 4,499.15 4,500.69 51.2K
15:36 4,498.79 4,498.79 4,494.24 4,494.24 30.6K
15:37 4,493.82 4,493.82 4,492.78 4,492.78 45.6K
15:38 4,491.53 4,491.53 4,490.85 4,490.85 27.7K
15:39 4,492.02 4,493.03 4,492.02 4,493.03 39.4K
15:40 4,493.53 4,495.58 4,493.53 4,495.00 41.0K
15:41 4,495.05 4,496.24 4,495.05 4,496.24 31.1K
15:42 4,497.08 4,497.08 4,492.98 4,493.02 41.3K
15:43 4,492.74 4,494.38 4,492.74 4,493.78 40.5K
15:44 4,493.84 4,493.84 4,491.47 4,491.91 57.7K
15:45 4,491.56 4,493.82 4,491.56 4,493.63 30.2K
15:46 4,493.75 4,494.35 4,493.39 4,494.35 43.4K
15:47 4,496.07 4,497.18 4,496.07 4,497.18 35.0K
15:48 4,498.12 4,498.12 4,495.65 4,496.07 44.3K
15:49 4,494.73 4,496.41 4,494.73 4,496.41 46.5K
15:50 4,500.94 4,502.85 4,500.94 4,501.23 143.9K
15:51 4,502.19 4,503.16 4,502.19 4,502.26 64.0K
15:52 4,502.89 4,504.71 4,502.89 4,504.71 75.8K
15:53 4,505.32 4,505.32 4,503.08 4,503.08 84.7K
15:54 4,501.09 4,503.69 4,501.09 4,503.01 113.1K
15:55 4,505.73 4,505.73 4,503.72 4,503.72 123.7K
15:56 4,502.25 4,503.35 4,502.25 4,503.35 114.9K
15:57 4,503.60 4,504.42 4,503.02 4,503.02 104.2K
15:58 4,502.77 4,502.77 4,501.78 4,502.38 97.2K
15:59 4,501.42 4,502.04 4,499.16 4,502.04 227.5K
16:00 4,500.32 4,500.32 4,500.32 4,500.32 20,716.3K
16:01 4,500.32 4,500.32 4,500.32 4,500.32 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし