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 4,478.37 4,489.19 4,478.37 4,484.00 206.4K
09:31 4,483.07 4,483.96 4,481.15 4,483.96 38.1K
09:32 4,480.53 4,481.13 4,478.90 4,481.13 33.4K
09:33 4,481.51 4,481.51 4,480.38 4,480.75 20.3K
09:34 4,478.76 4,478.76 4,472.63 4,472.63 45.1K
09:35 4,472.88 4,473.81 4,472.45 4,473.81 22.7K
09:36 4,472.10 4,472.10 4,469.72 4,469.72 47.2K
09:37 4,469.59 4,477.81 4,469.02 4,476.02 59.8K
09:38 4,478.18 4,478.86 4,474.09 4,474.09 48.8K
09:39 4,473.07 4,475.58 4,473.07 4,475.58 58.3K
09:40 4,475.54 4,475.54 4,470.62 4,470.62 119.4K
09:41 4,470.65 4,472.18 4,470.65 4,471.05 36.9K
09:42 4,468.75 4,472.01 4,468.75 4,472.01 67.3K
09:43 4,472.25 4,475.48 4,472.25 4,475.48 37.3K
09:44 4,474.54 4,478.95 4,474.54 4,478.95 29.5K
09:45 4,478.91 4,478.91 4,475.66 4,476.32 50.7K
09:46 4,474.70 4,474.70 4,472.77 4,474.27 36.7K
09:47 4,474.60 4,474.60 4,473.03 4,473.06 27.8K
09:48 4,474.22 4,479.16 4,474.09 4,479.16 35.5K
09:49 4,480.63 4,480.63 4,479.42 4,479.42 53.4K
09:50 4,485.56 4,485.56 4,483.91 4,483.91 54.2K
09:51 4,482.75 4,482.75 4,480.13 4,480.13 48.2K
09:52 4,480.42 4,481.59 4,480.42 4,480.84 35.4K
09:53 4,481.16 4,482.03 4,481.14 4,481.73 40.5K
09:54 4,482.18 4,482.68 4,480.99 4,480.99 37.9K
09:55 4,480.72 4,480.96 4,479.60 4,479.60 23.1K
09:56 4,479.64 4,482.37 4,479.60 4,482.37 32.4K
09:57 4,483.00 4,483.00 4,481.88 4,481.88 25.9K
09:58 4,481.16 4,484.12 4,481.01 4,484.12 32.2K
09:59 4,485.12 4,489.95 4,485.12 4,489.95 49.1K
10:00 4,489.32 4,490.89 4,483.35 4,490.89 79.2K
10:01 4,493.08 4,495.66 4,493.08 4,494.39 56.1K
10:02 4,489.90 4,489.90 4,481.06 4,481.06 104.4K
10:03 4,480.20 4,481.46 4,478.44 4,478.44 46.1K
10:04 4,478.37 4,478.37 4,471.80 4,471.80 48.8K
10:05 4,472.00 4,475.50 4,472.00 4,475.50 57.3K
10:06 4,476.56 4,479.64 4,476.56 4,479.60 45.4K
10:07 4,479.92 4,479.92 4,476.92 4,476.92 27.3K
10:08 4,477.30 4,477.58 4,475.73 4,475.73 27.8K
10:09 4,477.77 4,480.49 4,477.77 4,480.49 40.8K
10:10 4,481.19 4,481.19 4,475.45 4,475.45 31.1K
10:11 4,473.37 4,474.06 4,471.89 4,473.35 73.6K
10:12 4,471.45 4,472.16 4,469.93 4,472.16 74.5K
10:13 4,471.93 4,472.92 4,471.93 4,472.35 44.7K
10:14 4,473.19 4,474.76 4,473.14 4,473.14 42.3K
10:15 4,472.94 4,472.94 4,471.30 4,472.27 51.0K
10:16 4,473.38 4,474.99 4,469.22 4,469.22 53.4K
10:17 4,467.95 4,468.19 4,466.74 4,466.74 64.8K
10:18 4,467.09 4,469.63 4,467.09 4,469.63 37.2K
10:19 4,468.95 4,471.31 4,468.95 4,469.37 54.2K
10:20 4,469.54 4,471.61 4,469.54 4,469.70 154.3K
10:21 4,469.97 4,469.97 4,466.20 4,466.20 37.8K
10:22 4,466.43 4,466.43 4,462.60 4,462.60 38.4K
10:23 4,462.55 4,463.28 4,462.55 4,463.28 43.3K
10:24 4,462.98 4,462.98 4,460.09 4,460.09 36.0K
10:25 4,459.63 4,459.63 4,457.53 4,457.53 62.1K
10:26 4,455.95 4,458.04 4,455.95 4,458.04 52.7K
10:27 4,458.21 4,459.54 4,458.21 4,459.54 33.4K
10:28 4,459.56 4,460.38 4,458.71 4,460.38 37.1K
10:29 4,457.82 4,457.82 4,455.51 4,456.00 107.7K
10:30 4,454.40 4,457.64 4,454.40 4,456.75 167.6K
10:31 4,456.39 4,457.82 4,456.39 4,457.82 35.0K
10:32 4,457.40 4,457.40 4,454.51 4,454.51 77.6K
10:33 4,450.86 4,450.90 4,449.27 4,449.27 79.8K
10:34 4,448.75 4,449.40 4,448.06 4,448.06 53.9K
10:35 4,448.60 4,448.60 4,445.94 4,445.96 60.4K
10:36 4,444.60 4,446.22 4,444.60 4,444.71 87.3K
10:37 4,444.57 4,446.54 4,442.72 4,443.17 98.3K
10:38 4,441.95 4,441.95 4,439.03 4,439.11 63.8K
10:39 4,440.86 4,441.61 4,439.66 4,439.66 66.8K
10:40 4,440.84 4,441.52 4,437.65 4,437.80 105.0K
10:41 4,438.93 4,438.93 4,436.03 4,436.03 80.9K
10:42 4,434.66 4,438.02 4,434.66 4,438.02 63.8K
10:43 4,438.24 4,442.27 4,437.79 4,442.27 71.0K
10:44 4,443.04 4,445.32 4,441.08 4,441.08 62.7K
10:45 4,441.07 4,442.01 4,440.32 4,440.32 45.8K
10:46 4,440.85 4,440.85 4,438.97 4,438.97 53.9K
10:47 4,438.97 4,440.02 4,437.77 4,440.02 52.7K
10:48 4,440.72 4,440.72 4,437.58 4,437.58 99.6K
10:49 4,437.60 4,438.59 4,437.60 4,438.16 39.1K
10:50 4,437.90 4,439.64 4,437.90 4,439.64 25.1K
10:51 4,439.34 4,439.35 4,438.61 4,438.61 33.9K
10:52 4,438.38 4,440.35 4,438.38 4,440.35 50.8K
10:53 4,442.38 4,442.38 4,438.00 4,438.00 39.9K
10:54 4,438.45 4,441.87 4,438.45 4,441.87 32.7K
10:55 4,442.27 4,442.27 4,438.35 4,439.32 59.4K
10:56 4,440.30 4,441.13 4,439.80 4,440.63 44.9K
10:57 4,440.20 4,440.20 4,439.05 4,439.20 108.4K
10:58 4,439.68 4,440.47 4,439.68 4,439.87 60.6K
10:59 4,438.66 4,439.22 4,438.66 4,438.99 60.2K
11:00 4,437.67 4,437.67 4,435.05 4,436.72 112.0K
11:01 4,437.65 4,440.70 4,437.65 4,440.70 27.2K
11:02 4,440.96 4,440.96 4,437.45 4,437.45 23.7K
11:03 4,437.64 4,438.98 4,437.64 4,437.83 48.0K
11:04 4,437.04 4,437.04 4,436.34 4,436.82 34.1K
11:05 4,438.49 4,439.39 4,438.21 4,438.21 51.3K
11:06 4,439.00 4,440.88 4,439.00 4,440.88 29.7K
11:07 4,440.39 4,445.13 4,440.39 4,445.13 64.8K
11:08 4,446.28 4,446.28 4,444.47 4,445.29 46.4K
11:09 4,447.86 4,451.57 4,447.86 4,451.42 59.9K
11:10 4,451.54 4,452.22 4,451.54 4,452.22 38.1K
11:11 4,450.18 4,451.04 4,450.18 4,450.82 26.9K
11:12 4,452.44 4,457.67 4,452.44 4,456.41 55.1K
11:13 4,456.23 4,456.23 4,452.97 4,452.97 22.2K
11:14 4,454.10 4,454.39 4,453.66 4,453.66 26.6K
11:15 4,453.96 4,455.35 4,453.92 4,455.35 36.6K
11:16 4,454.93 4,454.93 4,452.46 4,452.99 23.6K
11:17 4,453.95 4,455.48 4,453.91 4,453.91 38.2K
11:18 4,456.79 4,457.07 4,455.85 4,457.07 38.9K
11:19 4,456.31 4,457.59 4,456.31 4,456.73 30.6K
11:20 4,456.67 4,459.27 4,456.67 4,458.21 33.5K
11:21 4,459.13 4,461.37 4,459.13 4,461.37 22.2K
11:22 4,460.43 4,460.43 4,458.54 4,459.00 20.3K
11:23 4,460.75 4,460.75 4,457.39 4,457.39 87.6K
11:24 4,456.84 4,457.34 4,455.65 4,455.65 22.3K
11:25 4,456.54 4,457.11 4,456.54 4,456.88 30.8K
11:26 4,457.23 4,458.83 4,457.23 4,458.83 30.6K
11:27 4,457.87 4,457.87 4,454.76 4,454.76 32.6K
11:28 4,452.59 4,452.59 4,452.28 4,452.41 74.8K
11:29 4,452.96 4,452.96 4,451.27 4,451.27 45.0K
11:30 4,449.01 4,450.97 4,449.01 4,450.97 41.4K
11:31 4,451.25 4,454.81 4,451.25 4,454.81 14.6K
11:32 4,454.66 4,457.50 4,454.66 4,456.53 23.5K
11:33 4,456.91 4,456.91 4,454.59 4,454.59 21.7K
11:34 4,454.20 4,454.20 4,452.53 4,452.53 22.8K
11:35 4,450.73 4,451.26 4,449.27 4,449.48 34.5K
11:36 4,449.45 4,449.45 4,447.18 4,447.18 22.5K
11:37 4,447.38 4,447.38 4,444.64 4,446.64 34.1K
11:38 4,445.82 4,445.82 4,444.43 4,445.33 30.2K
11:39 4,444.57 4,444.75 4,444.57 4,444.70 14.7K
11:40 4,445.14 4,449.10 4,445.14 4,449.10 39.8K
11:41 4,449.11 4,449.75 4,449.11 4,449.70 28.7K
11:42 4,450.14 4,450.14 4,448.97 4,448.97 22.4K
11:43 4,448.01 4,450.02 4,448.01 4,450.02 32.3K
11:44 4,450.11 4,451.03 4,450.11 4,451.03 17.7K
11:45 4,450.09 4,450.09 4,448.99 4,449.60 17.7K
11:46 4,447.90 4,449.17 4,446.68 4,446.68 43.0K
11:47 4,447.49 4,447.49 4,447.42 4,447.42 17.3K
11:48 4,448.17 4,450.65 4,448.17 4,449.75 20.4K
11:49 4,449.80 4,451.40 4,449.80 4,451.02 16.2K
11:50 4,451.26 4,453.18 4,451.26 4,453.18 13.7K
11:51 4,453.81 4,455.99 4,453.81 4,455.99 27.4K
11:52 4,456.11 4,456.74 4,454.32 4,454.32 30.6K
11:53 4,455.08 4,455.08 4,450.95 4,450.95 31.2K
11:54 4,450.88 4,452.68 4,450.88 4,451.89 23.4K
11:55 4,452.18 4,452.37 4,449.97 4,449.97 33.4K
11:56 4,448.70 4,448.84 4,446.95 4,446.95 21.9K
11:57 4,446.11 4,446.45 4,445.71 4,445.71 32.9K
11:58 4,445.73 4,445.73 4,443.65 4,443.65 47.9K
11:59 4,443.80 4,444.20 4,443.47 4,444.20 47.6K
12:00 4,443.97 4,444.02 4,442.55 4,444.02 55.9K
12:01 4,442.48 4,442.70 4,442.01 4,442.70 77.8K
12:02 4,443.21 4,444.26 4,443.21 4,444.11 18.8K
12:03 4,443.82 4,443.82 4,440.97 4,440.97 23.5K
12:04 4,441.27 4,442.29 4,441.27 4,442.11 21.1K
12:05 4,442.02 4,442.21 4,441.09 4,441.09 21.2K
12:06 4,440.45 4,442.75 4,440.45 4,442.48 31.8K
12:07 4,442.66 4,442.66 4,441.70 4,441.70 14.8K
12:08 4,441.42 4,444.03 4,441.42 4,444.03 17.1K
12:09 4,444.47 4,444.61 4,442.66 4,442.66 29.5K
12:10 4,442.57 4,442.57 4,439.32 4,439.32 34.6K
12:11 4,440.28 4,441.10 4,440.23 4,440.73 18.9K
12:12 4,440.73 4,440.73 4,439.66 4,439.66 22.3K
12:13 4,439.16 4,439.20 4,438.76 4,438.76 27.0K
12:14 4,438.00 4,438.05 4,437.73 4,437.73 39.8K
12:15 4,437.49 4,438.00 4,437.08 4,437.08 33.0K
12:16 4,437.32 4,438.12 4,437.32 4,438.12 54.7K
12:17 4,438.40 4,438.40 4,437.30 4,437.34 22.7K
12:18 4,437.23 4,437.23 4,436.23 4,436.23 24.9K
12:19 4,435.98 4,436.75 4,435.98 4,436.03 17.6K
12:20 4,436.03 4,436.03 4,435.04 4,435.04 33.4K
12:21 4,436.96 4,436.96 4,436.00 4,436.00 37.2K
12:22 4,436.77 4,437.62 4,436.66 4,437.62 43.3K
12:23 4,437.78 4,437.94 4,437.13 4,437.13 25.6K
12:24 4,436.20 4,437.30 4,436.14 4,436.66 53.3K
12:25 4,437.70 4,439.61 4,437.70 4,439.61 96.2K
12:26 4,440.59 4,442.09 4,440.46 4,442.09 31.3K
12:27 4,442.13 4,442.13 4,441.12 4,441.91 19.3K
12:28 4,443.16 4,443.16 4,441.02 4,441.02 22.6K
12:29 4,440.80 4,441.93 4,440.44 4,440.86 31.4K
12:30 4,440.37 4,441.35 4,440.37 4,440.83 17.0K
12:31 4,440.63 4,441.10 4,440.63 4,440.86 16.8K
12:32 4,439.67 4,440.82 4,439.67 4,440.41 24.6K
12:33 4,440.65 4,441.65 4,440.65 4,441.42 18.9K
12:34 4,441.67 4,441.76 4,440.37 4,440.40 31.2K
12:35 4,440.18 4,440.18 4,439.37 4,439.97 29.2K
12:36 4,439.77 4,439.77 4,437.23 4,437.23 28.1K
12:37 4,437.28 4,437.28 4,434.41 4,434.41 89.2K
12:38 4,434.27 4,435.64 4,433.95 4,435.07 35.3K
12:39 4,435.09 4,435.30 4,434.72 4,434.72 10.1K
12:40 4,434.61 4,435.37 4,434.37 4,435.17 19.4K
12:41 4,433.86 4,433.86 4,432.80 4,432.80 14.0K
12:42 4,433.03 4,433.62 4,433.03 4,433.59 16.7K
12:43 4,435.10 4,436.66 4,433.87 4,433.87 31.7K
12:44 4,432.99 4,432.99 4,431.85 4,431.85 15.5K
12:45 4,431.60 4,431.60 4,430.25 4,430.25 30.8K
12:46 4,429.55 4,429.65 4,428.18 4,428.18 13.8K
12:47 4,426.83 4,429.55 4,426.83 4,429.55 35.8K
12:48 4,429.34 4,429.34 4,428.85 4,429.12 10.6K
12:49 4,429.70 4,430.74 4,429.70 4,430.35 12.7K
12:50 4,430.30 4,430.30 4,428.72 4,428.72 19.6K
12:51 4,428.54 4,429.11 4,428.09 4,428.88 26.1K
12:52 4,429.15 4,429.15 4,427.67 4,427.67 15.2K
12:53 4,426.14 4,426.14 4,422.32 4,422.32 76.8K
12:54 4,421.45 4,421.49 4,420.08 4,420.08 38.6K
12:55 4,420.18 4,420.77 4,420.18 4,420.72 22.6K
12:56 4,420.35 4,420.35 4,416.97 4,416.97 37.6K
12:57 4,416.37 4,416.37 4,413.54 4,413.54 33.9K
12:58 4,413.64 4,417.78 4,413.64 4,417.71 47.8K
12:59 4,417.76 4,417.76 4,416.32 4,416.48 13.8K
13:00 4,416.00 4,416.00 4,414.03 4,414.64 18.3K
13:01 4,414.38 4,414.38 4,412.41 4,412.41 80.1K
13:02 4,413.20 4,413.31 4,409.93 4,409.93 50.5K
13:03 4,408.55 4,410.42 4,408.55 4,410.42 30.7K
13:04 4,410.80 4,412.46 4,410.80 4,412.02 32.2K
13:05 4,411.29 4,414.17 4,411.29 4,414.17 27.1K
13:06 4,415.08 4,415.08 4,412.74 4,412.74 66.0K
13:07 4,412.81 4,412.81 4,412.26 4,412.35 34.0K
13:08 4,412.24 4,413.23 4,412.24 4,413.23 25.9K
13:09 4,413.51 4,415.35 4,413.51 4,415.35 18.1K
13:10 4,415.95 4,417.93 4,415.95 4,417.93 26.3K
13:11 4,418.64 4,418.88 4,417.71 4,417.71 24.0K
13:12 4,417.71 4,418.11 4,416.99 4,416.99 17.7K
13:13 4,416.85 4,418.90 4,416.85 4,418.90 17.4K
13:14 4,419.82 4,421.05 4,419.82 4,420.55 20.4K
13:15 4,419.51 4,419.51 4,417.81 4,418.07 26.4K
13:16 4,419.60 4,420.94 4,419.60 4,420.94 23.0K
13:17 4,421.22 4,421.75 4,420.77 4,420.77 13.5K
13:18 4,420.50 4,420.50 4,418.79 4,418.79 23.3K
13:19 4,420.20 4,420.32 4,419.01 4,419.01 16.7K
13:20 4,418.61 4,419.83 4,418.61 4,419.14 18.5K
13:21 4,420.05 4,420.05 4,418.50 4,418.50 19.2K
13:22 4,418.71 4,419.02 4,417.57 4,417.57 16.8K
13:23 4,417.15 4,417.59 4,416.68 4,417.59 29.1K
13:24 4,417.60 4,417.99 4,417.60 4,417.93 15.6K
13:25 4,417.65 4,419.05 4,417.31 4,417.31 42.0K
13:26 4,416.21 4,416.21 4,415.11 4,415.11 42.1K
13:27 4,415.62 4,415.95 4,415.28 4,415.75 31.2K
13:28 4,415.52 4,416.56 4,415.24 4,415.24 23.2K
13:29 4,415.18 4,415.18 4,414.73 4,414.73 15.8K
13:30 4,414.98 4,419.21 4,414.98 4,418.03 42.7K
13:31 4,417.59 4,417.59 4,416.97 4,417.42 22.0K
13:32 4,417.93 4,417.93 4,416.71 4,416.71 14.7K
13:33 4,416.75 4,417.75 4,416.75 4,417.48 14.0K
13:34 4,417.04 4,417.04 4,415.93 4,415.93 31.0K
13:35 4,414.80 4,415.76 4,414.52 4,414.52 20.6K
13:36 4,414.61 4,415.07 4,414.53 4,414.53 9.8K
13:37 4,413.08 4,413.27 4,412.77 4,412.77 16.8K
13:38 4,413.36 4,415.44 4,413.33 4,415.44 28.9K
13:39 4,415.33 4,416.25 4,415.33 4,415.94 31.8K
13:40 4,415.82 4,416.74 4,415.82 4,416.74 19.3K
13:41 4,417.06 4,419.32 4,417.06 4,419.18 29.0K
13:42 4,419.81 4,420.76 4,419.70 4,420.76 21.9K
13:43 4,420.91 4,420.91 4,418.35 4,418.35 17.6K
13:44 4,419.27 4,420.79 4,419.27 4,420.79 13.1K
13:45 4,420.61 4,420.61 4,419.84 4,420.11 19.9K
13:46 4,422.33 4,423.11 4,421.87 4,423.11 28.7K
13:47 4,425.16 4,425.61 4,425.09 4,425.09 31.5K
13:48 4,425.30 4,426.39 4,425.08 4,425.08 15.0K
13:49 4,425.81 4,426.25 4,424.47 4,424.47 25.4K
13:50 4,424.04 4,425.13 4,424.04 4,425.02 15.5K
13:51 4,426.20 4,426.20 4,423.42 4,423.42 20.0K
13:52 4,424.10 4,424.35 4,423.48 4,423.48 8.6K
13:53 4,423.18 4,423.65 4,423.13 4,423.13 19.6K
13:54 4,423.68 4,424.32 4,423.51 4,423.51 19.1K
13:55 4,423.81 4,423.81 4,420.46 4,420.46 19.2K
13:56 4,420.43 4,420.43 4,417.70 4,417.70 19.2K
13:57 4,417.21 4,417.21 4,414.91 4,414.91 22.1K
13:58 4,415.32 4,418.74 4,414.41 4,418.70 54.3K
13:59 4,418.52 4,419.20 4,418.19 4,419.20 15.9K
14:00 4,419.94 4,422.37 4,419.94 4,421.59 41.8K
14:01 4,422.05 4,426.94 4,422.05 4,426.94 51.4K
14:02 4,428.03 4,428.03 4,426.41 4,426.59 27.3K
14:03 4,426.90 4,428.93 4,426.90 4,427.47 27.3K
14:04 4,426.94 4,426.94 4,422.67 4,422.67 23.3K
14:05 4,423.17 4,423.17 4,420.73 4,420.98 34.7K
14:06 4,419.60 4,421.84 4,419.21 4,421.84 25.2K
14:07 4,423.12 4,423.45 4,422.99 4,423.45 19.9K
14:08 4,423.22 4,426.04 4,423.22 4,426.04 21.6K
14:09 4,425.79 4,425.88 4,421.58 4,421.58 21.3K
14:10 4,422.24 4,425.60 4,422.24 4,425.60 30.8K
14:11 4,425.74 4,425.74 4,424.81 4,424.81 14.9K
14:12 4,424.37 4,424.37 4,422.00 4,422.00 18.5K
14:13 4,422.30 4,423.58 4,422.30 4,423.58 21.2K
14:14 4,422.55 4,424.38 4,422.55 4,424.38 18.7K
14:15 4,424.05 4,424.05 4,420.43 4,420.43 35.3K
14:16 4,421.24 4,421.24 4,420.19 4,421.00 24.5K
14:17 4,418.98 4,419.92 4,418.98 4,419.26 28.4K
14:18 4,419.22 4,419.22 4,418.45 4,418.92 26.5K
14:19 4,420.73 4,422.45 4,420.73 4,422.45 28.2K
14:20 4,422.70 4,423.11 4,422.03 4,422.60 15.3K
14:21 4,423.27 4,423.27 4,422.60 4,422.60 18.0K
14:22 4,423.37 4,424.06 4,423.00 4,423.00 30.0K
14:23 4,423.37 4,423.92 4,423.37 4,423.92 22.6K
14:24 4,423.21 4,423.42 4,421.94 4,421.94 43.0K
14:25 4,421.74 4,422.89 4,421.21 4,422.81 46.6K
14:26 4,424.33 4,424.80 4,423.35 4,423.35 41.6K
14:27 4,422.60 4,422.60 4,421.16 4,422.16 16.0K
14:28 4,422.46 4,422.90 4,421.79 4,421.79 16.5K
14:29 4,421.71 4,422.15 4,421.44 4,421.44 11.8K
14:30 4,420.97 4,420.97 4,418.74 4,418.74 67.9K
14:31 4,418.68 4,420.52 4,418.68 4,420.52 38.4K
14:32 4,420.25 4,420.57 4,420.03 4,420.23 18.3K
14:33 4,421.11 4,421.11 4,418.74 4,418.74 17.8K
14:34 4,418.88 4,418.88 4,417.79 4,417.79 37.9K
14:35 4,417.40 4,417.40 4,415.91 4,415.91 21.5K
14:36 4,415.80 4,415.80 4,414.80 4,414.80 27.3K
14:37 4,414.51 4,415.89 4,414.51 4,415.10 40.1K
14:38 4,415.53 4,415.96 4,415.53 4,415.96 26.4K
14:39 4,415.54 4,417.56 4,415.54 4,417.20 29.2K
14:40 4,416.39 4,416.39 4,415.23 4,416.18 19.2K
14:41 4,416.52 4,421.86 4,416.52 4,421.86 53.4K
14:42 4,421.68 4,425.53 4,421.46 4,425.53 73.8K
14:43 4,424.06 4,429.65 4,424.06 4,429.65 86.4K
14:44 4,428.60 4,428.88 4,426.53 4,426.53 38.7K
14:45 4,426.71 4,427.56 4,426.05 4,426.05 36.1K
14:46 4,426.10 4,427.48 4,426.10 4,426.51 29.1K
14:47 4,425.97 4,426.23 4,421.63 4,421.63 25.9K
14:48 4,420.17 4,420.91 4,419.97 4,420.91 26.1K
14:49 4,419.78 4,420.82 4,419.41 4,420.76 29.7K
14:50 4,420.17 4,421.56 4,420.17 4,421.56 42.1K
14:51 4,421.17 4,422.16 4,421.17 4,421.51 28.0K
14:52 4,420.99 4,421.87 4,420.99 4,421.41 21.2K
14:53 4,421.64 4,422.15 4,421.60 4,421.60 18.9K
14:54 4,423.12 4,425.86 4,423.12 4,425.86 46.9K
14:55 4,425.18 4,426.49 4,424.92 4,424.92 33.0K
14:56 4,424.40 4,425.28 4,423.28 4,423.28 33.7K
14:57 4,421.55 4,425.23 4,421.21 4,425.23 69.8K
14:58 4,425.83 4,425.83 4,423.62 4,423.62 29.2K
14:59 4,423.83 4,426.31 4,423.83 4,426.31 34.4K
15:00 4,426.25 4,427.78 4,425.81 4,427.78 58.0K
15:01 4,427.19 4,427.19 4,425.92 4,425.92 25.9K
15:02 4,425.79 4,425.79 4,422.54 4,422.54 55.3K
15:03 4,421.04 4,423.34 4,421.04 4,423.34 29.7K
15:04 4,423.85 4,425.02 4,423.85 4,424.54 33.5K
15:05 4,424.81 4,426.28 4,424.64 4,425.54 27.2K
15:06 4,426.40 4,427.45 4,426.40 4,427.45 27.0K
15:07 4,428.25 4,428.25 4,426.75 4,426.75 41.8K
15:08 4,432.33 4,438.66 4,432.33 4,438.66 125.5K
15:09 4,435.93 4,435.93 4,433.48 4,433.48 29.0K
15:10 4,431.24 4,431.30 4,427.85 4,427.96 45.7K
15:11 4,428.81 4,429.56 4,425.54 4,425.54 23.3K
15:12 4,424.45 4,426.49 4,424.45 4,426.49 23.9K
15:13 4,426.33 4,426.73 4,424.89 4,426.73 47.3K
15:14 4,426.58 4,426.58 4,422.68 4,422.68 30.2K
15:15 4,423.79 4,423.82 4,423.16 4,423.82 36.9K
15:16 4,422.27 4,422.30 4,418.59 4,418.59 54.2K
15:17 4,417.87 4,419.04 4,417.23 4,419.04 82.6K
15:18 4,421.52 4,421.52 4,418.65 4,418.67 26.4K
15:19 4,418.96 4,418.96 4,417.08 4,417.74 23.9K
15:20 4,418.37 4,421.70 4,418.37 4,421.18 28.5K
15:21 4,421.25 4,421.25 4,419.90 4,419.90 38.9K
15:22 4,422.46 4,423.55 4,421.89 4,421.89 40.4K
15:23 4,421.04 4,421.04 4,419.31 4,419.31 35.8K
15:24 4,418.80 4,419.66 4,418.35 4,418.35 59.7K
15:25 4,418.17 4,419.60 4,418.17 4,419.59 51.2K
15:26 4,420.73 4,423.00 4,420.73 4,423.00 73.9K
15:27 4,423.52 4,424.68 4,423.52 4,424.23 34.3K
15:28 4,423.86 4,423.94 4,423.75 4,423.75 30.4K
15:29 4,423.37 4,423.37 4,422.50 4,422.50 29.7K
15:30 4,422.96 4,422.96 4,421.64 4,422.25 31.3K
15:31 4,420.86 4,423.07 4,420.86 4,423.07 43.4K
15:32 4,422.44 4,422.44 4,420.69 4,421.49 40.1K
15:33 4,421.08 4,421.08 4,419.15 4,419.87 50.3K
15:34 4,419.94 4,420.62 4,419.81 4,419.81 22.5K
15:35 4,418.78 4,419.86 4,418.78 4,419.86 33.9K
15:36 4,419.25 4,419.55 4,417.81 4,417.81 49.3K
15:37 4,418.86 4,420.72 4,418.86 4,419.33 39.2K
15:38 4,420.14 4,420.91 4,420.14 4,420.50 40.5K
15:39 4,420.00 4,420.00 4,417.41 4,418.06 72.2K
15:40 4,418.01 4,418.01 4,416.50 4,416.50 33.2K
15:41 4,417.38 4,417.38 4,415.20 4,415.66 45.0K
15:42 4,415.33 4,416.50 4,414.61 4,414.61 41.6K
15:43 4,414.42 4,414.42 4,413.87 4,414.30 51.2K
15:44 4,414.55 4,415.04 4,414.24 4,415.04 58.0K
15:45 4,413.91 4,414.20 4,413.70 4,414.20 72.2K
15:46 4,413.88 4,415.33 4,413.88 4,415.21 54.8K
15:47 4,414.60 4,415.24 4,413.69 4,415.24 70.9K
15:48 4,415.85 4,415.85 4,415.41 4,415.59 68.2K
15:49 4,418.70 4,419.60 4,418.70 4,418.84 60.4K
15:50 4,417.96 4,418.26 4,417.10 4,417.48 195.1K
15:51 4,416.92 4,416.92 4,416.09 4,416.09 164.4K
15:52 4,417.15 4,417.60 4,416.50 4,417.60 124.4K
15:53 4,418.89 4,418.89 4,416.27 4,416.27 115.3K
15:54 4,416.27 4,419.30 4,416.27 4,418.56 138.7K
15:55 4,418.28 4,419.17 4,417.59 4,419.17 190.6K
15:56 4,418.24 4,418.24 4,417.22 4,417.24 200.3K
15:57 4,416.93 4,417.46 4,416.93 4,417.42 198.6K
15:58 4,418.00 4,418.00 4,416.75 4,416.75 270.2K
15:59 4,416.42 4,418.52 4,415.93 4,415.93 294.1K
16:00 4,415.26 4,415.26 4,415.26 4,415.26 14,899.8K
16:01 4,415.26 4,415.26 4,415.26 4,415.26 2.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし