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 4,492.07 4,502.36 4,492.07 4,497.57 16,231.1K
09:31 4,498.56 4,498.56 4,491.18 4,491.18 39.7K
09:32 4,490.28 4,493.40 4,489.53 4,493.40 37.8K
09:33 4,497.50 4,502.71 4,497.50 4,502.71 19.5K
09:34 4,501.95 4,504.70 4,499.76 4,504.70 25.2K
09:35 4,504.61 4,504.61 4,500.06 4,500.06 49.1K
09:36 4,498.44 4,508.25 4,498.44 4,508.25 51.3K
09:37 4,507.75 4,511.17 4,507.61 4,507.61 33.0K
09:38 4,505.06 4,505.06 4,501.47 4,501.47 19.0K
09:39 4,499.72 4,499.72 4,498.98 4,499.44 29.6K
09:40 4,500.06 4,500.06 4,498.71 4,499.55 43.9K
09:41 4,501.98 4,502.42 4,500.06 4,502.42 36.0K
09:42 4,500.63 4,502.11 4,500.63 4,502.11 26.0K
09:43 4,502.04 4,502.04 4,500.46 4,500.46 20.2K
09:44 4,502.86 4,502.86 4,501.29 4,501.77 30.2K
09:45 4,500.68 4,502.36 4,500.68 4,501.35 39.3K
09:46 4,499.95 4,501.08 4,499.95 4,500.20 32.2K
09:47 4,499.66 4,499.66 4,498.62 4,499.43 47.3K
09:48 4,500.04 4,500.96 4,499.56 4,500.96 19.5K
09:49 4,501.30 4,501.83 4,499.89 4,500.82 62.3K
09:50 4,498.78 4,500.18 4,497.93 4,497.93 41.2K
09:51 4,498.10 4,500.40 4,496.98 4,500.40 48.7K
09:52 4,498.38 4,498.57 4,497.96 4,498.57 30.9K
09:53 4,495.77 4,495.77 4,492.49 4,492.81 57.5K
09:54 4,494.78 4,495.01 4,494.37 4,494.37 22.4K
09:55 4,495.49 4,495.49 4,492.85 4,492.85 36.2K
09:56 4,493.17 4,494.73 4,493.17 4,493.75 45.5K
09:57 4,494.36 4,497.05 4,494.36 4,497.05 28.9K
09:58 4,498.32 4,498.69 4,498.32 4,498.69 32.8K
09:59 4,497.98 4,499.41 4,497.98 4,499.41 34.0K
10:00 4,498.61 4,498.66 4,496.37 4,496.37 36.4K
10:01 4,496.43 4,496.43 4,493.15 4,493.15 61.3K
10:02 4,492.27 4,492.27 4,490.28 4,491.64 34.8K
10:03 4,490.65 4,491.73 4,490.07 4,491.73 22.3K
10:04 4,489.58 4,489.58 4,488.12 4,488.18 47.6K
10:05 4,487.35 4,487.35 4,485.38 4,485.38 57.3K
10:06 4,484.91 4,484.91 4,483.38 4,483.53 41.8K
10:07 4,483.72 4,484.01 4,483.09 4,483.09 48.3K
10:08 4,483.56 4,483.78 4,482.05 4,482.05 34.1K
10:09 4,481.42 4,481.49 4,479.64 4,479.64 47.1K
10:10 4,479.28 4,479.82 4,478.47 4,479.82 65.0K
10:11 4,478.73 4,478.91 4,478.73 4,478.91 43.7K
10:12 4,480.81 4,481.77 4,480.81 4,481.15 29.5K
10:13 4,482.37 4,482.60 4,480.86 4,480.86 37.4K
10:14 4,480.66 4,481.24 4,480.50 4,481.24 39.6K
10:15 4,481.63 4,481.81 4,480.34 4,480.46 48.4K
10:16 4,479.93 4,481.93 4,479.93 4,481.93 32.1K
10:17 4,479.97 4,481.21 4,479.97 4,481.21 32.5K
10:18 4,480.88 4,483.47 4,480.88 4,482.91 27.9K
10:19 4,482.42 4,485.66 4,481.96 4,485.66 23.9K
10:20 4,485.84 4,485.84 4,484.02 4,484.02 27.3K
10:21 4,483.27 4,483.39 4,481.98 4,483.39 49.6K
10:22 4,484.63 4,487.80 4,484.63 4,487.80 25.2K
10:23 4,487.72 4,488.65 4,485.73 4,485.90 25.2K
10:24 4,487.25 4,488.04 4,487.25 4,487.42 15.0K
10:25 4,487.49 4,487.49 4,485.83 4,485.83 22.2K
10:26 4,487.55 4,487.55 4,485.78 4,486.57 20.9K
10:27 4,485.71 4,485.80 4,484.62 4,484.62 13.4K
10:28 4,485.68 4,486.36 4,485.53 4,485.53 23.5K
10:29 4,485.19 4,485.84 4,484.85 4,484.85 23.5K
10:30 4,484.17 4,484.17 4,483.13 4,483.13 37.2K
10:31 4,483.16 4,483.23 4,482.47 4,483.23 23.0K
10:32 4,483.13 4,483.25 4,482.17 4,483.25 20.5K
10:33 4,482.61 4,484.27 4,482.61 4,484.27 14.5K
10:34 4,483.61 4,483.73 4,483.29 4,483.29 36.4K
10:35 4,482.73 4,483.08 4,481.91 4,483.08 27.5K
10:36 4,483.27 4,483.27 4,482.50 4,482.50 20.6K
10:37 4,483.51 4,483.66 4,481.95 4,483.66 16.7K
10:38 4,483.66 4,483.66 4,482.79 4,483.09 21.7K
10:39 4,483.10 4,483.12 4,480.62 4,480.62 15.1K
10:40 4,480.19 4,481.24 4,479.73 4,481.24 23.5K
10:41 4,482.54 4,483.19 4,481.00 4,481.00 17.4K
10:42 4,480.46 4,481.96 4,479.70 4,481.96 23.6K
10:43 4,482.32 4,482.57 4,482.21 4,482.57 16.3K
10:44 4,482.39 4,484.00 4,482.39 4,484.00 18.4K
10:45 4,484.06 4,484.06 4,483.56 4,483.56 15.7K
10:46 4,483.57 4,483.71 4,483.57 4,483.60 14.9K
10:47 4,483.72 4,484.02 4,483.00 4,483.00 18.8K
10:48 4,483.20 4,483.63 4,483.05 4,483.44 9.9K
10:49 4,483.34 4,483.34 4,482.27 4,482.66 18.1K
10:50 4,482.93 4,482.98 4,482.87 4,482.94 18.0K
10:51 4,483.36 4,483.36 4,481.83 4,482.19 24.5K
10:52 4,482.01 4,483.81 4,482.01 4,483.61 10.4K
10:53 4,484.50 4,484.50 4,484.06 4,484.06 15.8K
10:54 4,484.13 4,485.39 4,484.13 4,485.39 19.1K
10:55 4,485.48 4,485.48 4,484.65 4,484.65 11.8K
10:56 4,485.31 4,487.76 4,485.31 4,487.76 20.0K
10:57 4,488.32 4,488.32 4,487.20 4,487.87 17.0K
10:58 4,488.68 4,488.68 4,487.02 4,487.02 25.2K
10:59 4,487.80 4,488.87 4,487.80 4,488.87 14.3K
11:00 4,489.70 4,490.02 4,489.61 4,489.68 10.5K
11:01 4,488.70 4,489.05 4,488.68 4,488.83 20.8K
11:02 4,489.39 4,490.12 4,489.39 4,490.12 30.0K
11:03 4,490.01 4,491.07 4,490.01 4,490.31 29.3K
11:04 4,489.99 4,489.99 4,488.73 4,488.73 25.8K
11:05 4,488.55 4,489.89 4,488.55 4,489.38 19.3K
11:06 4,490.12 4,490.70 4,490.12 4,490.70 22.2K
11:07 4,490.88 4,490.88 4,490.13 4,490.13 17.9K
11:08 4,490.74 4,491.65 4,490.74 4,491.65 44.1K
11:09 4,492.52 4,492.52 4,489.74 4,489.91 28.5K
11:10 4,489.82 4,489.82 4,488.52 4,488.52 17.8K
11:11 4,489.00 4,489.00 4,488.26 4,488.26 20.8K
11:12 4,487.96 4,487.96 4,487.78 4,487.78 37.2K
11:13 4,487.42 4,487.42 4,486.19 4,486.31 16.0K
11:14 4,487.59 4,487.59 4,486.47 4,486.47 32.1K
11:15 4,486.76 4,487.50 4,485.90 4,485.90 30.5K
11:16 4,485.78 4,488.20 4,485.78 4,488.20 27.3K
11:17 4,488.50 4,488.50 4,487.72 4,487.94 16.5K
11:18 4,487.98 4,489.11 4,487.97 4,489.11 19.5K
11:19 4,488.77 4,488.77 4,486.56 4,486.56 28.5K
11:20 4,486.19 4,486.19 4,485.19 4,485.19 14.4K
11:21 4,485.33 4,485.33 4,484.36 4,484.79 20.2K
11:22 4,484.27 4,487.10 4,484.27 4,487.10 20.9K
11:23 4,487.55 4,487.77 4,487.06 4,487.06 21.9K
11:24 4,485.74 4,486.46 4,485.74 4,486.01 19.3K
11:25 4,486.08 4,486.08 4,485.32 4,485.32 18.1K
11:26 4,485.60 4,485.97 4,485.60 4,485.78 12.9K
11:27 4,485.90 4,485.90 4,485.03 4,485.03 14.8K
11:28 4,484.18 4,484.97 4,484.18 4,484.97 15.8K
11:29 4,484.94 4,485.45 4,484.94 4,485.45 18.7K
11:30 4,485.42 4,486.17 4,485.42 4,486.17 13.9K
11:31 4,485.95 4,486.26 4,485.35 4,486.26 23.2K
11:32 4,487.09 4,487.61 4,487.09 4,487.61 20.5K
11:33 4,487.84 4,488.12 4,487.41 4,487.41 41.9K
11:34 4,486.79 4,486.79 4,485.88 4,486.04 18.4K
11:35 4,485.88 4,485.88 4,484.27 4,484.27 26.5K
11:36 4,483.79 4,485.64 4,483.79 4,485.43 18.7K
11:37 4,485.50 4,486.51 4,485.50 4,486.51 30.5K
11:38 4,485.05 4,485.19 4,484.74 4,485.19 23.1K
11:39 4,485.06 4,485.14 4,484.62 4,484.62 15.1K
11:40 4,484.70 4,484.70 4,483.78 4,484.55 18.4K
11:41 4,485.06 4,485.06 4,483.10 4,483.10 29.8K
11:42 4,483.15 4,483.15 4,482.25 4,482.25 18.4K
11:43 4,481.50 4,481.95 4,481.10 4,481.95 18.4K
11:44 4,482.00 4,482.00 4,481.29 4,481.45 15.4K
11:45 4,481.68 4,482.28 4,481.68 4,482.28 11.9K
11:46 4,482.61 4,482.61 4,480.65 4,481.54 27.5K
11:47 4,482.07 4,482.86 4,481.99 4,481.99 18.8K
11:48 4,482.06 4,482.11 4,481.36 4,481.37 16.2K
11:49 4,481.51 4,481.90 4,481.32 4,481.90 10.0K
11:50 4,481.79 4,481.79 4,479.08 4,479.08 31.2K
11:51 4,479.07 4,479.67 4,479.07 4,479.13 15.7K
11:52 4,479.13 4,479.13 4,478.52 4,479.01 15.8K
11:53 4,480.41 4,480.92 4,477.47 4,477.47 32.7K
11:54 4,478.56 4,480.91 4,478.56 4,480.91 16.6K
11:55 4,480.13 4,481.66 4,479.84 4,481.66 23.1K
11:56 4,480.32 4,481.11 4,480.08 4,480.08 12.0K
11:57 4,480.24 4,480.24 4,478.70 4,478.70 23.9K
11:58 4,478.84 4,479.23 4,478.84 4,478.92 20.6K
11:59 4,479.04 4,479.43 4,478.82 4,478.82 13.6K
12:00 4,479.13 4,480.36 4,478.71 4,480.36 21.5K
12:01 4,479.79 4,481.38 4,479.79 4,481.38 35.7K
12:02 4,481.14 4,481.54 4,478.16 4,478.16 19.9K
12:03 4,479.05 4,480.72 4,479.05 4,480.72 19.9K
12:04 4,480.70 4,482.69 4,480.70 4,482.69 8.8K
12:05 4,482.46 4,482.54 4,482.29 4,482.54 8.2K
12:06 4,483.38 4,484.20 4,483.20 4,484.20 20.6K
12:07 4,483.89 4,483.89 4,482.19 4,482.19 16.8K
12:08 4,482.19 4,483.01 4,482.19 4,482.98 17.0K
12:09 4,483.00 4,483.46 4,482.46 4,483.46 10.3K
12:10 4,483.14 4,483.57 4,483.14 4,483.57 8.2K
12:11 4,483.99 4,485.14 4,483.95 4,485.14 14.4K
12:12 4,485.10 4,487.82 4,485.10 4,487.82 15.2K
12:13 4,487.95 4,488.47 4,487.95 4,487.97 21.1K
12:14 4,488.18 4,488.34 4,488.14 4,488.14 5.8K
12:15 4,488.00 4,488.00 4,487.09 4,487.09 23.7K
12:16 4,487.09 4,487.22 4,486.72 4,486.72 22.7K
12:17 4,486.74 4,488.04 4,486.74 4,488.04 14.1K
12:18 4,488.34 4,489.42 4,488.34 4,489.42 26.7K
12:19 4,489.13 4,489.29 4,489.13 4,489.29 37.1K
12:20 4,489.44 4,489.87 4,489.44 4,489.72 29.2K
12:21 4,489.57 4,489.96 4,489.24 4,489.24 12.9K
12:22 4,488.84 4,488.84 4,487.67 4,488.17 20.4K
12:23 4,488.22 4,489.28 4,488.07 4,489.28 16.8K
12:24 4,488.99 4,489.05 4,488.16 4,488.66 18.9K
12:25 4,488.91 4,489.37 4,488.62 4,488.85 14.4K
12:26 4,488.78 4,489.58 4,488.78 4,489.56 33.6K
12:27 4,488.92 4,489.71 4,488.92 4,489.46 26.7K
12:28 4,490.26 4,490.94 4,490.08 4,490.94 14.9K
12:29 4,491.13 4,491.22 4,490.76 4,490.76 14.2K
12:30 4,490.12 4,490.12 4,489.50 4,489.50 22.7K
12:31 4,489.20 4,489.20 4,488.47 4,488.47 11.7K
12:32 4,488.52 4,489.13 4,488.36 4,488.36 19.8K
12:33 4,487.91 4,488.43 4,487.91 4,488.43 14.6K
12:34 4,487.72 4,488.08 4,487.72 4,488.08 13.1K
12:35 4,488.77 4,488.88 4,488.77 4,488.78 13.1K
12:36 4,487.77 4,487.77 4,486.92 4,486.92 15.6K
12:37 4,487.71 4,487.97 4,487.54 4,487.54 20.9K
12:38 4,487.23 4,487.36 4,486.87 4,487.36 10.5K
12:39 4,487.46 4,487.93 4,487.46 4,487.92 6.9K
12:40 4,488.57 4,489.78 4,488.57 4,489.78 12.1K
12:41 4,489.88 4,490.39 4,489.88 4,490.39 15.6K
12:42 4,490.32 4,490.32 4,489.91 4,490.17 11.1K
12:43 4,490.10 4,491.20 4,490.10 4,490.77 34.8K
12:44 4,490.73 4,490.73 4,489.62 4,489.62 10.1K
12:45 4,490.04 4,491.23 4,490.04 4,491.23 13.1K
12:46 4,491.50 4,491.86 4,491.50 4,491.75 7.7K
12:47 4,492.41 4,492.80 4,492.41 4,492.80 9.5K
12:48 4,492.93 4,493.67 4,492.93 4,493.67 23.7K
12:49 4,494.31 4,494.80 4,494.31 4,494.80 25.7K
12:50 4,495.04 4,495.04 4,493.31 4,493.31 22.4K
12:51 4,493.38 4,493.38 4,492.83 4,492.86 9.2K
12:52 4,492.87 4,493.90 4,492.87 4,493.75 12.1K
12:53 4,493.52 4,493.52 4,492.29 4,492.29 13.6K
12:54 4,492.75 4,493.05 4,492.75 4,492.97 6.5K
12:55 4,493.04 4,494.12 4,493.01 4,494.12 23.4K
12:56 4,494.10 4,494.62 4,494.10 4,494.62 13.0K
12:57 4,494.60 4,495.92 4,494.60 4,495.92 9.5K
12:58 4,495.91 4,496.73 4,495.91 4,496.43 33.9K
12:59 4,496.25 4,496.25 4,495.82 4,495.82 29.5K
13:00 4,495.67 4,495.67 4,495.41 4,495.66 14.7K
13:01 4,495.29 4,496.32 4,495.29 4,496.32 12.6K
13:02 4,496.83 4,496.88 4,496.38 4,496.38 18.3K
13:03 4,496.20 4,496.64 4,496.20 4,496.64 6.2K
13:04 4,496.51 4,496.73 4,496.41 4,496.51 10.5K
13:05 4,496.55 4,497.00 4,496.18 4,497.00 10.4K
13:06 4,497.24 4,497.48 4,496.98 4,497.40 17.2K
13:07 4,497.35 4,497.35 4,496.40 4,496.40 18.6K
13:08 4,496.47 4,497.64 4,496.47 4,497.64 24.5K
13:09 4,497.83 4,498.09 4,497.81 4,498.09 4.9K
13:10 4,497.96 4,498.53 4,497.96 4,498.49 38.0K
13:11 4,498.05 4,498.05 4,496.67 4,496.67 17.4K
13:12 4,496.69 4,497.35 4,496.69 4,497.35 10.1K
13:13 4,497.54 4,498.85 4,497.54 4,498.85 27.5K
13:14 4,498.75 4,498.77 4,498.75 4,498.76 16.7K
13:15 4,498.67 4,498.67 4,498.28 4,498.28 5.7K
13:16 4,498.35 4,498.47 4,497.40 4,498.29 21.0K
13:17 4,498.61 4,499.57 4,498.61 4,499.53 11.2K
13:18 4,499.38 4,499.45 4,499.19 4,499.45 15.6K
13:19 4,499.48 4,499.61 4,499.26 4,499.26 13.6K
13:20 4,499.35 4,499.56 4,498.73 4,498.78 13.4K
13:21 4,498.65 4,499.49 4,498.52 4,499.49 18.9K
13:22 4,500.84 4,501.58 4,500.84 4,501.50 13.1K
13:23 4,501.54 4,501.54 4,501.17 4,501.27 12.7K
13:24 4,500.55 4,501.42 4,500.55 4,501.26 14.9K
13:25 4,500.93 4,501.63 4,500.93 4,501.63 13.0K
13:26 4,501.49 4,501.49 4,500.80 4,500.98 13.5K
13:27 4,501.39 4,501.51 4,500.94 4,500.94 18.5K
13:28 4,500.01 4,500.42 4,499.85 4,500.41 9.7K
13:29 4,500.49 4,500.49 4,500.08 4,500.08 10.4K
13:30 4,500.18 4,500.61 4,499.65 4,500.61 12.4K
13:31 4,500.73 4,500.73 4,499.92 4,499.92 11.8K
13:32 4,500.00 4,501.07 4,500.00 4,500.98 15.1K
13:33 4,501.16 4,501.16 4,500.53 4,500.53 21.3K
13:34 4,500.65 4,501.35 4,500.65 4,501.35 5.5K
13:35 4,500.98 4,501.50 4,500.37 4,500.37 17.0K
13:36 4,500.85 4,500.87 4,500.25 4,500.87 15.8K
13:37 4,501.34 4,501.34 4,501.20 4,501.29 6.7K
13:38 4,501.29 4,502.06 4,501.29 4,502.00 28.3K
13:39 4,502.34 4,502.39 4,502.28 4,502.39 9.0K
13:40 4,502.29 4,502.70 4,502.29 4,502.35 13.8K
13:41 4,502.47 4,502.80 4,502.47 4,502.71 23.4K
13:42 4,502.85 4,503.85 4,502.77 4,503.85 14.7K
13:43 4,503.85 4,505.27 4,503.85 4,505.12 21.0K
13:44 4,505.42 4,505.47 4,505.29 4,505.29 16.2K
13:45 4,505.59 4,506.21 4,505.44 4,505.44 19.2K
13:46 4,504.80 4,506.37 4,504.80 4,505.69 19.1K
13:47 4,505.74 4,506.05 4,504.66 4,504.66 18.6K
13:48 4,505.15 4,505.58 4,504.87 4,505.58 7.8K
13:49 4,505.97 4,506.45 4,505.97 4,506.45 18.9K
13:50 4,507.03 4,507.60 4,506.96 4,506.96 20.3K
13:51 4,506.60 4,507.07 4,506.60 4,507.07 30.7K
13:52 4,505.94 4,506.52 4,505.94 4,506.52 21.8K
13:53 4,506.75 4,506.95 4,506.25 4,506.25 11.7K
13:54 4,505.81 4,505.81 4,505.38 4,505.74 18.7K
13:55 4,505.43 4,505.87 4,505.37 4,505.87 8.0K
13:56 4,505.80 4,505.89 4,505.73 4,505.73 18.5K
13:57 4,504.47 4,504.82 4,504.47 4,504.82 16.7K
13:58 4,504.91 4,504.91 4,504.43 4,504.43 10.4K
13:59 4,504.45 4,504.45 4,503.81 4,503.81 22.0K
14:00 4,503.56 4,503.56 4,503.29 4,503.55 13.5K
14:01 4,503.96 4,503.97 4,503.72 4,503.72 11.5K
14:02 4,504.62 4,504.78 4,504.32 4,504.32 12.9K
14:03 4,503.71 4,504.60 4,503.71 4,504.60 11.9K
14:04 4,504.54 4,504.95 4,504.54 4,504.95 10.8K
14:05 4,504.35 4,504.43 4,502.75 4,502.75 18.3K
14:06 4,502.70 4,502.70 4,501.13 4,501.64 19.0K
14:07 4,502.13 4,503.14 4,502.13 4,502.91 13.3K
14:08 4,502.80 4,502.80 4,502.29 4,502.59 18.2K
14:09 4,502.91 4,503.99 4,502.86 4,503.99 9.5K
14:10 4,503.47 4,503.47 4,501.86 4,501.86 12.9K
14:11 4,502.37 4,502.56 4,502.29 4,502.36 8.0K
14:12 4,502.23 4,502.79 4,502.23 4,502.75 12.3K
14:13 4,503.70 4,503.75 4,502.99 4,502.99 19.6K
14:14 4,503.04 4,503.04 4,502.24 4,502.65 13.6K
14:15 4,503.55 4,503.55 4,502.50 4,502.50 10.8K
14:16 4,502.63 4,503.24 4,502.63 4,503.00 11.4K
14:17 4,503.02 4,504.39 4,503.02 4,504.39 9.3K
14:18 4,504.31 4,504.97 4,504.31 4,504.81 12.9K
14:19 4,504.63 4,504.63 4,504.48 4,504.63 12.0K
14:20 4,505.09 4,505.32 4,505.06 4,505.23 28.0K
14:21 4,505.60 4,505.60 4,505.05 4,505.05 13.7K
14:22 4,504.83 4,504.83 4,503.82 4,504.05 14.9K
14:23 4,504.19 4,504.19 4,502.55 4,502.55 22.7K
14:24 4,502.21 4,502.21 4,501.23 4,501.91 17.3K
14:25 4,502.10 4,502.10 4,500.70 4,500.88 19.5K
14:26 4,500.91 4,501.22 4,500.74 4,501.22 9.4K
14:27 4,501.29 4,501.37 4,500.92 4,501.02 11.0K
14:28 4,500.48 4,500.48 4,500.23 4,500.32 7.1K
14:29 4,500.06 4,500.06 4,499.78 4,499.78 12.5K
14:30 4,499.33 4,500.48 4,499.33 4,500.48 15.5K
14:31 4,501.13 4,501.31 4,500.16 4,500.16 18.9K
14:32 4,500.76 4,501.53 4,500.76 4,501.45 14.1K
14:33 4,501.40 4,501.70 4,501.21 4,501.70 17.6K
14:34 4,501.83 4,502.07 4,501.83 4,502.05 7.6K
14:35 4,501.91 4,501.91 4,501.77 4,501.77 10.7K
14:36 4,501.51 4,501.72 4,501.51 4,501.72 9.2K
14:37 4,502.56 4,503.93 4,502.56 4,503.93 25.9K
14:38 4,503.96 4,504.21 4,503.72 4,504.21 19.5K
14:39 4,504.65 4,505.22 4,504.65 4,505.13 11.6K
14:40 4,505.08 4,505.54 4,505.08 4,505.51 10.1K
14:41 4,505.14 4,505.45 4,504.78 4,505.13 32.9K
14:42 4,505.18 4,505.18 4,503.99 4,503.99 12.3K
14:43 4,503.92 4,504.30 4,503.92 4,504.30 7.9K
14:44 4,504.56 4,504.56 4,504.25 4,504.25 12.5K
14:45 4,504.15 4,504.60 4,503.89 4,503.89 16.4K
14:46 4,503.91 4,503.98 4,502.58 4,502.58 18.6K
14:47 4,502.23 4,502.23 4,501.17 4,501.93 20.5K
14:48 4,502.19 4,502.24 4,501.97 4,501.97 14.9K
14:49 4,501.14 4,501.72 4,500.62 4,501.72 16.3K
14:50 4,502.01 4,502.37 4,501.88 4,501.97 13.7K
14:51 4,500.97 4,500.97 4,500.39 4,500.39 12.6K
14:52 4,500.52 4,501.03 4,500.52 4,500.76 7.3K
14:53 4,500.45 4,501.68 4,500.45 4,501.66 13.3K
14:54 4,502.22 4,502.22 4,501.72 4,501.99 14.8K
14:55 4,502.20 4,503.54 4,502.20 4,503.54 10.2K
14:56 4,503.58 4,503.58 4,502.27 4,502.36 19.3K
14:57 4,502.22 4,502.22 4,501.22 4,501.81 11.0K
14:58 4,501.87 4,502.10 4,501.87 4,502.10 7.4K
14:59 4,502.25 4,502.25 4,501.35 4,501.35 21.4K
15:00 4,500.94 4,500.94 4,499.56 4,499.56 20.6K
15:01 4,499.56 4,500.55 4,499.48 4,500.55 14.8K
15:02 4,500.80 4,501.42 4,500.33 4,500.33 12.2K
15:03 4,499.48 4,500.03 4,499.23 4,500.00 18.0K
15:04 4,499.87 4,500.41 4,499.80 4,500.41 17.5K
15:05 4,500.83 4,500.83 4,500.07 4,500.67 18.4K
15:06 4,500.53 4,500.67 4,500.32 4,500.32 24.3K
15:07 4,500.37 4,500.37 4,499.98 4,500.14 23.7K
15:08 4,499.73 4,500.12 4,499.52 4,499.73 13.3K
15:09 4,499.86 4,500.61 4,499.86 4,500.61 13.0K
15:10 4,500.70 4,500.70 4,499.46 4,499.46 15.0K
15:11 4,499.30 4,499.30 4,499.02 4,499.02 8.3K
15:12 4,499.11 4,499.53 4,499.11 4,499.53 6.4K
15:13 4,499.21 4,499.67 4,499.21 4,499.65 22.1K
15:14 4,500.03 4,501.07 4,500.03 4,501.07 21.9K
15:15 4,500.84 4,500.84 4,499.90 4,499.90 13.0K
15:16 4,500.22 4,500.22 4,499.50 4,500.08 18.4K
15:17 4,500.33 4,500.33 4,499.63 4,499.63 11.3K
15:18 4,499.67 4,499.67 4,499.29 4,499.49 13.2K
15:19 4,499.48 4,500.06 4,498.53 4,498.53 22.5K
15:20 4,498.73 4,498.84 4,498.02 4,498.12 16.4K
15:21 4,498.26 4,498.67 4,497.92 4,498.67 22.4K
15:22 4,498.20 4,500.82 4,498.20 4,500.82 21.7K
15:23 4,501.38 4,501.53 4,501.16 4,501.53 20.1K
15:24 4,502.09 4,504.13 4,502.09 4,504.13 23.9K
15:25 4,503.85 4,503.85 4,502.81 4,502.81 16.8K
15:26 4,502.19 4,504.46 4,502.19 4,503.19 29.4K
15:27 4,503.33 4,503.40 4,502.61 4,503.40 19.3K
15:28 4,503.30 4,504.25 4,503.10 4,504.25 12.6K
15:29 4,504.24 4,504.44 4,504.23 4,504.23 20.9K
15:30 4,504.43 4,504.43 4,502.91 4,502.91 31.8K
15:31 4,502.77 4,503.88 4,502.77 4,503.50 47.8K
15:32 4,503.61 4,504.44 4,503.61 4,504.44 34.5K
15:33 4,504.34 4,505.16 4,504.34 4,505.02 38.4K
15:34 4,504.77 4,505.40 4,504.55 4,504.59 28.1K
15:35 4,505.21 4,505.66 4,505.03 4,505.66 33.8K
15:36 4,505.23 4,506.13 4,505.23 4,505.96 17.8K
15:37 4,506.62 4,507.77 4,506.62 4,507.44 46.3K
15:38 4,507.82 4,507.82 4,505.91 4,505.91 38.1K
15:39 4,505.58 4,505.58 4,505.43 4,505.43 18.9K
15:40 4,505.09 4,505.09 4,504.01 4,504.47 69.2K
15:41 4,505.39 4,506.16 4,505.39 4,506.16 34.8K
15:42 4,506.49 4,506.49 4,506.22 4,506.28 588.1K
15:43 4,506.25 4,507.60 4,506.25 4,507.52 143.8K
15:44 4,507.33 4,507.33 4,506.38 4,506.38 37.4K
15:45 4,506.42 4,506.42 4,506.14 4,506.30 25.3K
15:46 4,506.70 4,507.11 4,506.31 4,507.11 42.4K
15:47 4,506.93 4,506.93 4,505.95 4,506.37 35.8K
15:48 4,506.78 4,506.78 4,506.23 4,506.63 49.3K
15:49 4,506.89 4,507.51 4,506.89 4,506.95 71.4K
15:50 4,508.53 4,508.53 4,505.21 4,505.21 409.8K
15:51 4,505.42 4,505.42 4,503.95 4,503.95 145.2K
15:52 4,504.61 4,504.61 4,503.76 4,504.32 116.3K
15:53 4,504.52 4,504.88 4,503.99 4,504.05 111.2K
15:54 4,503.74 4,503.96 4,502.98 4,503.96 125.4K
15:55 4,503.81 4,504.92 4,503.81 4,504.92 135.9K
15:56 4,503.64 4,503.76 4,503.47 4,503.47 226.4K
15:57 4,504.47 4,504.47 4,503.59 4,503.59 138.0K
15:58 4,503.96 4,503.98 4,503.86 4,503.92 169.7K
15:59 4,503.72 4,503.72 4,502.93 4,502.93 243.0K
16:00 4,501.14 4,501.14 4,501.14 4,501.14 29,920.0K
16:01 4,501.14 4,501.14 4,501.14 4,501.14 137.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし