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 4,432.20 4,432.20 4,414.46 4,415.59 257.6K
09:31 4,417.58 4,418.95 4,416.09 4,416.09 30.1K
09:32 4,419.42 4,419.42 4,416.55 4,418.09 22.8K
09:33 4,419.06 4,422.09 4,416.81 4,416.81 34.4K
09:34 4,413.20 4,421.71 4,413.20 4,421.71 52.5K
09:35 4,423.26 4,433.37 4,423.26 4,433.37 39.5K
09:36 4,432.52 4,433.39 4,431.34 4,433.20 39.0K
09:37 4,432.61 4,433.51 4,432.17 4,433.01 24.8K
09:38 4,434.08 4,438.30 4,434.08 4,437.05 39.1K
09:39 4,438.24 4,438.24 4,435.99 4,436.00 28.2K
09:40 4,434.28 4,438.43 4,434.28 4,438.43 88.2K
09:41 4,437.05 4,437.05 4,434.40 4,434.40 58.1K
09:42 4,434.35 4,434.35 4,430.78 4,431.77 51.4K
09:43 4,430.65 4,432.43 4,427.95 4,430.71 65.4K
09:44 4,432.94 4,432.94 4,431.58 4,432.07 43.5K
09:45 4,433.72 4,438.10 4,433.72 4,438.10 37.5K
09:46 4,436.73 4,436.73 4,432.99 4,432.99 44.1K
09:47 4,431.37 4,431.63 4,430.02 4,431.63 25.6K
09:48 4,431.61 4,431.61 4,426.49 4,426.49 48.0K
09:49 4,429.30 4,432.34 4,429.30 4,431.97 28.1K
09:50 4,432.87 4,437.32 4,432.87 4,437.32 43.6K
09:51 4,435.24 4,435.24 4,432.65 4,432.65 29.2K
09:52 4,431.61 4,437.06 4,431.61 4,433.14 93.9K
09:53 4,431.97 4,431.97 4,430.18 4,430.18 41.3K
09:54 4,430.23 4,430.23 4,428.91 4,429.49 40.0K
09:55 4,428.88 4,431.39 4,428.22 4,428.30 51.0K
09:56 4,427.41 4,427.41 4,425.00 4,425.00 81.4K
09:57 4,426.13 4,428.51 4,426.06 4,428.51 38.0K
09:58 4,429.38 4,432.16 4,429.38 4,432.16 22.0K
09:59 4,435.03 4,439.11 4,435.03 4,435.90 57.7K
10:00 4,436.44 4,437.22 4,435.14 4,436.62 35.0K
10:01 4,435.57 4,436.73 4,433.89 4,433.89 53.4K
10:02 4,434.64 4,434.64 4,433.14 4,433.14 32.4K
10:03 4,431.53 4,431.53 4,429.79 4,429.79 39.4K
10:04 4,431.91 4,431.91 4,429.06 4,429.06 64.0K
10:05 4,428.55 4,431.00 4,428.16 4,430.44 31.6K
10:06 4,428.74 4,432.90 4,428.74 4,432.70 41.8K
10:07 4,432.43 4,432.43 4,429.13 4,429.13 37.3K
10:08 4,427.17 4,427.17 4,423.14 4,426.35 84.1K
10:09 4,426.15 4,426.17 4,424.92 4,426.02 33.3K
10:10 4,425.86 4,427.02 4,425.74 4,427.02 26.3K
10:11 4,425.57 4,426.09 4,424.79 4,424.79 34.9K
10:12 4,426.67 4,428.13 4,426.28 4,428.13 34.3K
10:13 4,426.73 4,426.75 4,425.76 4,426.75 46.8K
10:14 4,427.22 4,430.12 4,427.22 4,428.68 31.3K
10:15 4,429.26 4,429.26 4,426.96 4,427.53 47.4K
10:16 4,428.65 4,428.65 4,428.01 4,428.20 28.5K
10:17 4,427.94 4,429.11 4,426.94 4,429.11 30.4K
10:18 4,428.76 4,429.81 4,428.51 4,429.81 24.7K
10:19 4,430.15 4,431.66 4,429.51 4,431.66 38.2K
10:20 4,433.71 4,436.81 4,433.71 4,436.81 33.4K
10:21 4,436.57 4,436.81 4,435.31 4,435.31 30.0K
10:22 4,432.71 4,433.34 4,432.61 4,433.34 26.3K
10:23 4,431.02 4,431.02 4,427.75 4,427.75 49.1K
10:24 4,427.31 4,429.01 4,426.75 4,428.54 24.0K
10:25 4,427.73 4,428.39 4,427.11 4,427.11 38.3K
10:26 4,427.03 4,427.03 4,424.69 4,426.27 39.3K
10:27 4,428.75 4,431.50 4,428.75 4,430.20 22.0K
10:28 4,429.01 4,430.71 4,429.01 4,429.91 14.0K
10:29 4,430.35 4,431.39 4,429.15 4,429.15 20.6K
10:30 4,429.23 4,429.52 4,428.25 4,429.52 36.3K
10:31 4,427.34 4,428.95 4,427.34 4,428.17 35.6K
10:32 4,427.50 4,427.50 4,424.95 4,424.95 50.3K
10:33 4,426.16 4,426.34 4,425.32 4,425.58 31.7K
10:34 4,422.83 4,423.77 4,422.49 4,422.49 51.8K
10:35 4,424.25 4,424.59 4,423.20 4,424.59 43.2K
10:36 4,425.09 4,425.53 4,424.29 4,424.75 28.6K
10:37 4,425.05 4,425.10 4,423.67 4,423.67 34.3K
10:38 4,423.05 4,423.05 4,421.67 4,421.67 37.2K
10:39 4,422.32 4,423.99 4,422.32 4,422.36 30.8K
10:40 4,422.66 4,422.66 4,421.31 4,421.31 28.8K
10:41 4,421.40 4,421.43 4,419.38 4,419.57 40.7K
10:42 4,420.48 4,420.69 4,418.95 4,420.69 32.3K
10:43 4,420.43 4,420.43 4,417.66 4,417.66 24.3K
10:44 4,418.03 4,418.03 4,414.93 4,414.93 40.1K
10:45 4,414.74 4,417.63 4,414.74 4,417.63 22.2K
10:46 4,418.11 4,420.00 4,418.11 4,420.00 17.3K
10:47 4,420.51 4,424.02 4,420.51 4,424.02 33.0K
10:48 4,424.49 4,424.49 4,422.97 4,422.97 30.4K
10:49 4,422.97 4,422.97 4,420.46 4,420.46 22.2K
10:50 4,420.81 4,423.45 4,420.72 4,423.34 17.9K
10:51 4,423.47 4,424.82 4,423.47 4,424.29 22.0K
10:52 4,422.95 4,425.41 4,422.95 4,425.41 30.2K
10:53 4,426.55 4,426.55 4,425.28 4,425.37 18.4K
10:54 4,426.07 4,430.69 4,426.07 4,430.69 30.1K
10:55 4,430.32 4,430.32 4,427.82 4,427.82 14.3K
10:56 4,428.64 4,428.64 4,425.32 4,425.91 16.3K
10:57 4,426.28 4,426.28 4,425.10 4,425.10 15.9K
10:58 4,424.42 4,424.85 4,424.16 4,424.85 15.1K
10:59 4,425.47 4,425.47 4,421.53 4,422.10 27.5K
11:00 4,425.57 4,425.57 4,424.29 4,424.29 16.8K
11:01 4,425.64 4,426.21 4,424.23 4,424.23 17.8K
11:02 4,424.25 4,424.25 4,422.71 4,423.79 19.5K
11:03 4,423.87 4,425.21 4,423.87 4,425.21 17.2K
11:04 4,426.04 4,426.04 4,424.28 4,424.28 28.8K
11:05 4,424.58 4,424.58 4,422.05 4,422.05 27.0K
11:06 4,421.61 4,421.61 4,419.12 4,419.12 26.9K
11:07 4,419.65 4,419.65 4,417.87 4,418.35 32.7K
11:08 4,417.98 4,417.98 4,416.68 4,417.92 39.7K
11:09 4,418.18 4,420.03 4,418.18 4,420.03 18.9K
11:10 4,419.45 4,419.70 4,417.42 4,417.42 27.5K
11:11 4,417.32 4,419.67 4,417.32 4,419.57 15.4K
11:12 4,420.75 4,420.93 4,418.70 4,418.70 33.7K
11:13 4,416.35 4,416.92 4,416.35 4,416.69 14.3K
11:14 4,418.45 4,418.45 4,416.70 4,416.70 15.5K
11:15 4,417.23 4,418.65 4,417.23 4,418.05 19.4K
11:16 4,417.79 4,419.07 4,417.79 4,419.07 20.7K
11:17 4,418.93 4,420.29 4,418.83 4,420.24 13.2K
11:18 4,421.80 4,423.61 4,421.65 4,423.61 28.1K
11:19 4,423.70 4,423.70 4,420.69 4,420.69 17.5K
11:20 4,419.89 4,419.89 4,418.69 4,418.69 19.9K
11:21 4,420.79 4,420.96 4,420.01 4,420.96 30.9K
11:22 4,420.90 4,422.41 4,420.90 4,422.26 10.4K
11:23 4,422.64 4,426.53 4,422.64 4,426.00 25.5K
11:24 4,426.83 4,428.90 4,426.83 4,428.81 30.0K
11:25 4,429.39 4,430.09 4,428.73 4,428.73 18.9K
11:26 4,429.54 4,431.00 4,429.54 4,431.00 14.5K
11:27 4,431.93 4,432.54 4,431.93 4,432.33 20.1K
11:28 4,431.83 4,431.83 4,430.48 4,430.85 13.8K
11:29 4,430.93 4,432.82 4,430.36 4,432.82 19.6K
11:30 4,432.71 4,433.59 4,432.71 4,433.58 16.8K
11:31 4,433.47 4,433.47 4,431.91 4,432.80 19.8K
11:32 4,433.08 4,434.91 4,433.08 4,433.84 21.8K
11:33 4,433.95 4,436.75 4,433.95 4,436.75 44.7K
11:34 4,437.18 4,438.47 4,437.18 4,438.47 14.4K
11:35 4,438.54 4,440.03 4,438.54 4,439.48 35.8K
11:36 4,440.67 4,440.93 4,439.51 4,439.51 16.2K
11:37 4,439.17 4,439.17 4,438.82 4,438.82 14.9K
11:38 4,438.28 4,439.27 4,438.28 4,439.27 26.1K
11:39 4,438.95 4,438.95 4,436.97 4,436.97 23.9K
11:40 4,435.80 4,436.38 4,435.58 4,436.38 20.1K
11:41 4,436.03 4,436.03 4,435.65 4,435.65 18.9K
11:42 4,436.28 4,436.28 4,435.06 4,435.06 15.9K
11:43 4,435.02 4,435.15 4,434.98 4,435.15 9.5K
11:44 4,435.45 4,435.82 4,435.45 4,435.47 13.8K
11:45 4,434.63 4,435.62 4,432.96 4,435.62 24.2K
11:46 4,436.93 4,437.81 4,436.93 4,437.78 13.2K
11:47 4,438.33 4,439.18 4,437.21 4,437.21 21.8K
11:48 4,436.13 4,439.12 4,436.13 4,439.12 17.2K
11:49 4,438.82 4,438.82 4,437.75 4,437.75 7.0K
11:50 4,438.38 4,438.38 4,437.23 4,437.23 15.1K
11:51 4,437.99 4,437.99 4,437.61 4,437.61 9.5K
11:52 4,437.25 4,437.29 4,437.00 4,437.29 14.5K
11:53 4,437.96 4,437.96 4,437.34 4,437.34 21.5K
11:54 4,436.60 4,437.57 4,436.30 4,437.57 26.9K
11:55 4,436.57 4,436.57 4,435.58 4,435.97 19.6K
11:56 4,435.85 4,435.85 4,434.27 4,434.52 13.5K
11:57 4,434.31 4,434.46 4,433.71 4,434.46 14.4K
11:58 4,436.07 4,437.29 4,436.07 4,437.29 15.6K
11:59 4,438.29 4,439.24 4,438.29 4,438.76 11.7K
12:00 4,438.49 4,439.56 4,437.53 4,439.56 10.7K
12:01 4,438.89 4,438.89 4,438.36 4,438.74 14.3K
12:02 4,439.70 4,440.04 4,439.70 4,439.70 13.4K
12:03 4,438.56 4,438.56 4,437.10 4,437.10 80.0K
12:04 4,436.98 4,437.77 4,436.96 4,436.96 16.9K
12:05 4,436.84 4,436.84 4,436.33 4,436.37 6.7K
12:06 4,435.16 4,436.26 4,435.16 4,436.26 10.5K
12:07 4,436.17 4,437.68 4,436.17 4,437.68 14.0K
12:08 4,437.97 4,439.99 4,437.97 4,439.99 12.0K
12:09 4,440.81 4,441.60 4,440.81 4,441.25 17.8K
12:10 4,441.93 4,442.37 4,441.73 4,442.37 17.4K
12:11 4,442.17 4,442.55 4,439.53 4,439.53 29.3K
12:12 4,439.05 4,441.13 4,439.05 4,441.13 27.8K
12:13 4,441.94 4,441.94 4,439.97 4,439.97 26.7K
12:14 4,439.94 4,440.69 4,439.94 4,440.26 18.0K
12:15 4,439.93 4,440.00 4,439.61 4,439.61 17.7K
12:16 4,439.16 4,439.28 4,439.16 4,439.28 12.3K
12:17 4,439.34 4,439.34 4,438.64 4,439.14 11.1K
12:18 4,440.41 4,441.27 4,440.14 4,440.20 15.9K
12:19 4,440.57 4,441.27 4,440.20 4,441.27 16.8K
12:20 4,441.81 4,443.91 4,441.81 4,443.91 15.0K
12:21 4,443.69 4,445.28 4,443.69 4,445.28 31.9K
12:22 4,444.83 4,445.54 4,443.80 4,443.80 27.1K
12:23 4,443.60 4,444.10 4,443.60 4,443.66 10.3K
12:24 4,443.88 4,443.92 4,442.70 4,443.59 17.6K
12:25 4,442.79 4,442.79 4,439.20 4,439.20 33.7K
12:26 4,438.00 4,438.00 4,436.44 4,436.44 32.4K
12:27 4,436.87 4,438.51 4,436.87 4,438.51 28.8K
12:28 4,437.82 4,437.99 4,437.64 4,437.64 13.8K
12:29 4,437.80 4,437.80 4,434.37 4,434.37 25.4K
12:30 4,434.86 4,435.43 4,434.86 4,435.43 33.8K
12:31 4,436.02 4,436.62 4,436.02 4,436.14 15.7K
12:32 4,436.85 4,437.99 4,436.85 4,437.99 18.0K
12:33 4,438.85 4,438.85 4,438.16 4,438.16 28.3K
12:34 4,437.49 4,439.39 4,437.49 4,439.39 12.1K
12:35 4,439.19 4,439.55 4,439.19 4,439.50 15.2K
12:36 4,439.90 4,439.90 4,439.18 4,439.18 17.0K
12:37 4,438.29 4,438.70 4,438.24 4,438.70 28.2K
12:38 4,439.00 4,439.57 4,438.50 4,439.57 13.7K
12:39 4,440.04 4,440.04 4,439.97 4,439.97 9.4K
12:40 4,439.69 4,439.69 4,438.58 4,438.58 19.1K
12:41 4,438.51 4,438.76 4,437.60 4,437.60 19.2K
12:42 4,437.46 4,437.46 4,434.72 4,434.72 13.6K
12:43 4,434.68 4,435.82 4,434.55 4,434.55 13.2K
12:44 4,435.51 4,435.51 4,434.46 4,435.47 18.6K
12:45 4,435.98 4,436.63 4,435.98 4,436.35 7.5K
12:46 4,435.31 4,435.31 4,433.80 4,433.80 13.1K
12:47 4,434.90 4,437.11 4,434.90 4,437.11 22.8K
12:48 4,438.04 4,439.00 4,438.04 4,439.00 12.6K
12:49 4,439.74 4,441.96 4,439.74 4,441.96 26.5K
12:50 4,441.00 4,441.03 4,440.78 4,440.83 18.9K
12:51 4,440.40 4,440.63 4,439.93 4,440.63 19.8K
12:52 4,440.98 4,441.16 4,439.29 4,439.29 25.3K
12:53 4,439.80 4,439.80 4,438.24 4,438.44 20.9K
12:54 4,438.34 4,442.09 4,438.34 4,442.09 17.6K
12:55 4,442.23 4,443.22 4,442.23 4,443.22 10.8K
12:56 4,442.92 4,444.03 4,442.92 4,444.03 12.4K
12:57 4,444.12 4,444.12 4,441.88 4,441.88 19.0K
12:58 4,441.64 4,442.42 4,441.64 4,442.42 15.2K
12:59 4,441.26 4,441.33 4,440.72 4,440.72 6.4K
13:00 4,440.53 4,440.53 4,439.92 4,440.52 15.8K
13:01 4,440.57 4,440.93 4,440.39 4,440.39 9.3K
13:02 4,441.00 4,441.00 4,440.55 4,440.55 16.9K
13:03 4,440.28 4,440.52 4,438.76 4,438.76 24.6K
13:04 4,438.51 4,438.51 4,437.31 4,437.31 7.5K
13:05 4,437.04 4,437.52 4,436.23 4,437.52 27.7K
13:06 4,438.07 4,438.12 4,436.92 4,436.92 24.4K
13:07 4,437.73 4,437.73 4,436.32 4,436.96 11.4K
13:08 4,436.54 4,438.35 4,436.54 4,438.35 11.5K
13:09 4,438.65 4,441.30 4,438.65 4,441.30 36.3K
13:10 4,440.82 4,440.82 4,439.10 4,439.67 17.4K
13:11 4,439.09 4,439.09 4,438.22 4,438.84 16.8K
13:12 4,439.22 4,441.57 4,439.22 4,441.57 13.8K
13:13 4,442.76 4,443.23 4,442.51 4,442.51 12.3K
13:14 4,442.54 4,442.93 4,442.54 4,442.91 10.2K
13:15 4,442.72 4,442.72 4,441.09 4,441.09 8.9K
13:16 4,441.87 4,441.87 4,441.15 4,441.42 13.8K
13:17 4,441.45 4,441.45 4,440.30 4,440.36 15.3K
13:18 4,439.97 4,439.99 4,439.89 4,439.89 9.2K
13:19 4,440.39 4,441.72 4,440.39 4,440.70 19.5K
13:20 4,441.53 4,443.05 4,441.53 4,443.05 15.9K
13:21 4,443.12 4,443.79 4,442.94 4,443.79 16.7K
13:22 4,443.82 4,444.38 4,443.62 4,444.38 19.4K
13:23 4,444.96 4,445.24 4,444.34 4,444.34 15.7K
13:24 4,443.74 4,444.03 4,443.50 4,443.54 12.5K
13:25 4,443.51 4,443.67 4,443.07 4,443.07 17.3K
13:26 4,443.39 4,443.80 4,443.39 4,443.50 11.5K
13:27 4,443.21 4,443.47 4,443.11 4,443.47 8.7K
13:28 4,443.47 4,445.23 4,443.35 4,445.23 8.8K
13:29 4,445.22 4,445.45 4,444.75 4,445.45 12.4K
13:30 4,445.09 4,445.54 4,445.09 4,445.54 19.0K
13:31 4,445.80 4,447.21 4,445.80 4,447.15 16.2K
13:32 4,447.54 4,447.54 4,446.29 4,446.99 18.0K
13:33 4,448.03 4,448.03 4,447.08 4,447.08 17.3K
13:34 4,446.39 4,447.12 4,446.05 4,446.05 23.3K
13:35 4,446.58 4,446.70 4,446.46 4,446.46 16.5K
13:36 4,446.57 4,447.01 4,446.57 4,447.01 15.2K
13:37 4,447.93 4,449.03 4,447.93 4,449.03 14.5K
13:38 4,448.27 4,448.27 4,446.26 4,446.81 22.6K
13:39 4,446.74 4,448.20 4,446.74 4,447.98 12.5K
13:40 4,447.77 4,448.04 4,446.98 4,446.98 16.5K
13:41 4,447.11 4,447.45 4,446.91 4,447.17 8.1K
13:42 4,448.36 4,448.36 4,447.59 4,448.08 12.9K
13:43 4,447.82 4,449.14 4,447.82 4,449.14 13.9K
13:44 4,448.70 4,448.70 4,447.61 4,447.61 19.5K
13:45 4,448.07 4,448.07 4,447.62 4,447.81 14.6K
13:46 4,449.08 4,449.44 4,446.90 4,446.90 25.9K
13:47 4,448.19 4,448.22 4,447.69 4,447.69 8.7K
13:48 4,447.90 4,448.24 4,447.58 4,448.19 17.1K
13:49 4,447.96 4,447.96 4,446.61 4,446.61 39.2K
13:50 4,446.54 4,446.54 4,446.16 4,446.16 18.3K
13:51 4,447.21 4,447.46 4,446.24 4,446.24 16.4K
13:52 4,446.78 4,447.57 4,446.54 4,447.57 16.0K
13:53 4,447.64 4,448.38 4,447.64 4,448.38 21.8K
13:54 4,448.04 4,448.04 4,445.72 4,445.72 12.6K
13:55 4,446.01 4,446.01 4,444.61 4,445.16 14.3K
13:56 4,444.13 4,444.13 4,441.35 4,441.35 26.5K
13:57 4,440.24 4,440.88 4,439.53 4,439.83 22.1K
13:58 4,440.09 4,440.09 4,439.21 4,439.71 19.8K
13:59 4,439.66 4,439.66 4,437.99 4,438.37 18.4K
14:00 4,438.22 4,439.92 4,437.93 4,439.92 47.1K
14:01 4,440.47 4,443.67 4,440.47 4,443.67 21.4K
14:02 4,443.72 4,445.31 4,443.72 4,445.31 15.5K
14:03 4,444.68 4,444.84 4,441.56 4,441.79 33.4K
14:04 4,441.89 4,441.89 4,439.84 4,439.84 11.8K
14:05 4,438.32 4,438.51 4,438.22 4,438.51 20.5K
14:06 4,439.43 4,439.43 4,438.90 4,439.28 16.3K
14:07 4,439.62 4,441.05 4,439.52 4,441.05 9.3K
14:08 4,441.51 4,443.41 4,441.51 4,443.41 15.8K
14:09 4,443.14 4,443.14 4,442.65 4,442.90 19.1K
14:10 4,442.92 4,443.77 4,442.92 4,443.77 11.3K
14:11 4,444.68 4,445.69 4,444.61 4,445.69 19.2K
14:12 4,445.79 4,445.79 4,444.65 4,444.76 15.6K
14:13 4,445.11 4,446.03 4,445.11 4,446.03 27.5K
14:14 4,446.19 4,446.29 4,445.73 4,446.29 32.2K
14:15 4,446.37 4,447.10 4,446.37 4,446.78 14.7K
14:16 4,446.93 4,447.37 4,446.70 4,446.70 10.2K
14:17 4,446.56 4,447.30 4,446.56 4,447.03 30.1K
14:18 4,447.62 4,447.62 4,445.79 4,445.99 51.8K
14:19 4,446.72 4,447.54 4,446.61 4,447.54 12.6K
14:20 4,447.87 4,447.87 4,446.85 4,446.85 21.5K
14:21 4,447.02 4,447.57 4,446.81 4,446.86 19.6K
14:22 4,447.00 4,447.40 4,446.83 4,446.83 16.5K
14:23 4,446.01 4,446.01 4,444.95 4,444.95 18.0K
14:24 4,444.53 4,447.27 4,444.53 4,447.27 16.8K
14:25 4,447.71 4,447.87 4,447.58 4,447.58 17.0K
14:26 4,446.52 4,447.09 4,446.43 4,447.09 12.9K
14:27 4,446.89 4,448.16 4,446.89 4,448.06 12.0K
14:28 4,448.68 4,449.97 4,448.68 4,449.58 15.0K
14:29 4,449.12 4,450.25 4,449.12 4,450.25 17.1K
14:30 4,450.46 4,450.51 4,449.46 4,449.46 24.7K
14:31 4,449.90 4,451.78 4,449.83 4,451.75 23.7K
14:32 4,451.66 4,451.92 4,451.41 4,451.92 13.9K
14:33 4,451.80 4,453.00 4,451.80 4,453.00 14.7K
14:34 4,453.94 4,453.94 4,453.17 4,453.17 19.0K
14:35 4,453.40 4,453.40 4,453.38 4,453.38 15.7K
14:36 4,453.16 4,453.16 4,452.57 4,453.05 25.7K
14:37 4,453.06 4,453.40 4,452.96 4,453.40 10.9K
14:38 4,453.32 4,453.56 4,452.71 4,453.56 12.9K
14:39 4,452.61 4,452.61 4,452.41 4,452.41 13.9K
14:40 4,451.36 4,451.64 4,451.30 4,451.37 24.0K
14:41 4,452.10 4,453.56 4,452.10 4,453.56 13.1K
14:42 4,453.40 4,453.71 4,453.22 4,453.71 8.5K
14:43 4,454.13 4,455.45 4,454.13 4,455.45 43.0K
14:44 4,455.15 4,455.15 4,452.11 4,453.16 32.9K
14:45 4,453.07 4,453.07 4,452.68 4,452.68 14.4K
14:46 4,453.50 4,454.25 4,453.50 4,454.04 19.5K
14:47 4,454.13 4,454.82 4,454.04 4,454.04 11.8K
14:48 4,454.39 4,455.65 4,454.39 4,455.65 16.9K
14:49 4,455.34 4,455.34 4,453.44 4,453.59 21.1K
14:50 4,453.95 4,454.23 4,452.92 4,452.92 12.8K
14:51 4,453.31 4,453.31 4,452.71 4,453.01 13.4K
14:52 4,452.27 4,452.57 4,452.22 4,452.46 17.8K
14:53 4,452.66 4,452.66 4,451.78 4,452.24 16.8K
14:54 4,452.06 4,452.10 4,451.91 4,451.91 12.6K
14:55 4,451.82 4,451.82 4,449.48 4,449.48 30.4K
14:56 4,449.28 4,451.01 4,449.28 4,451.01 11.5K
14:57 4,451.32 4,452.25 4,451.32 4,452.14 11.5K
14:58 4,452.47 4,453.74 4,452.47 4,452.76 13.2K
14:59 4,452.72 4,453.43 4,452.48 4,453.22 14.3K
15:00 4,453.45 4,453.45 4,452.37 4,452.78 16.6K
15:01 4,452.23 4,452.23 4,449.02 4,449.02 22.2K
15:02 4,449.19 4,451.36 4,449.19 4,451.36 14.6K
15:03 4,451.24 4,451.44 4,450.87 4,451.44 15.7K
15:04 4,452.06 4,453.51 4,451.97 4,453.51 16.4K
15:05 4,453.46 4,453.46 4,453.02 4,453.29 12.8K
15:06 4,453.93 4,453.93 4,452.57 4,452.57 18.8K
15:07 4,452.68 4,453.40 4,452.68 4,452.89 14.9K
15:08 4,453.24 4,453.97 4,453.24 4,453.97 10.7K
15:09 4,453.56 4,454.34 4,453.56 4,454.34 17.5K
15:10 4,453.97 4,454.70 4,453.78 4,454.70 39.7K
15:11 4,455.10 4,455.21 4,453.80 4,453.80 20.8K
15:12 4,454.83 4,454.83 4,453.37 4,453.37 13.9K
15:13 4,452.91 4,453.83 4,452.91 4,453.43 15.4K
15:14 4,452.83 4,453.52 4,452.83 4,453.42 17.1K
15:15 4,452.71 4,453.37 4,452.70 4,453.16 17.5K
15:16 4,453.23 4,453.23 4,451.08 4,451.08 29.2K
15:17 4,450.56 4,450.95 4,450.56 4,450.82 23.4K
15:18 4,451.36 4,453.04 4,451.36 4,453.04 23.7K
15:19 4,453.17 4,453.74 4,453.17 4,453.32 15.5K
15:20 4,453.08 4,453.08 4,451.67 4,451.67 18.0K
15:21 4,451.47 4,451.47 4,450.61 4,450.61 31.6K
15:22 4,450.78 4,450.78 4,447.62 4,447.62 26.3K
15:23 4,447.53 4,448.36 4,447.53 4,447.85 23.9K
15:24 4,448.24 4,449.83 4,448.24 4,449.83 19.6K
15:25 4,448.88 4,449.77 4,448.88 4,449.63 12.5K
15:26 4,449.92 4,449.92 4,449.29 4,449.29 26.5K
15:27 4,449.15 4,450.14 4,449.15 4,449.82 13.6K
15:28 4,450.13 4,450.44 4,449.45 4,449.45 25.7K
15:29 4,448.90 4,449.49 4,448.90 4,449.49 23.9K
15:30 4,449.78 4,449.78 4,448.65 4,449.77 20.3K
15:31 4,449.56 4,450.13 4,448.29 4,448.29 29.4K
15:32 4,448.41 4,448.81 4,446.92 4,446.92 26.1K
15:33 4,446.65 4,447.33 4,446.65 4,446.98 31.7K
15:34 4,446.60 4,446.60 4,445.46 4,445.46 24.2K
15:35 4,444.59 4,444.59 4,441.59 4,441.59 34.4K
15:36 4,441.95 4,441.99 4,441.46 4,441.87 22.8K
15:37 4,442.07 4,443.53 4,441.96 4,443.53 30.4K
15:38 4,442.75 4,443.93 4,442.16 4,442.16 33.6K
15:39 4,443.11 4,443.33 4,442.40 4,443.33 30.6K
15:40 4,443.24 4,443.33 4,442.48 4,442.48 18.0K
15:41 4,442.69 4,442.69 4,441.81 4,442.02 25.5K
15:42 4,442.36 4,442.36 4,440.21 4,440.21 42.0K
15:43 4,441.41 4,441.98 4,441.41 4,441.70 31.2K
15:44 4,442.02 4,442.99 4,441.88 4,441.88 29.0K
15:45 4,442.21 4,443.67 4,442.21 4,443.26 25.2K
15:46 4,443.78 4,443.78 4,440.11 4,440.11 45.9K
15:47 4,441.16 4,441.16 4,440.23 4,440.23 31.7K
15:48 4,440.82 4,442.97 4,440.82 4,442.97 38.9K
15:49 4,442.72 4,443.45 4,442.47 4,442.47 24.4K
15:50 4,445.09 4,446.51 4,445.09 4,445.91 161.9K
15:51 4,441.67 4,441.89 4,441.10 4,441.89 79.4K
15:52 4,441.76 4,441.91 4,440.97 4,441.34 45.1K
15:53 4,441.37 4,441.37 4,440.91 4,441.17 46.6K
15:54 4,441.41 4,441.44 4,440.60 4,441.44 75.4K
15:55 4,441.70 4,444.22 4,441.61 4,444.22 119.7K
15:56 4,444.22 4,444.34 4,443.62 4,443.62 95.3K
15:57 4,444.83 4,445.26 4,444.83 4,445.26 87.7K
15:58 4,445.78 4,445.78 4,444.57 4,444.57 110.1K
15:59 4,444.98 4,446.19 4,444.98 4,446.19 156.8K
16:00 4,446.01 4,446.01 4,446.01 4,446.01 15,440.2K
16:01 4,446.01 4,446.01 4,446.01 4,446.01 9.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし