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 4,528.26 4,540.50 4,528.26 4,540.50 1,286.0K
09:31 4,537.25 4,538.91 4,535.16 4,538.91 65.2K
09:32 4,541.48 4,545.87 4,541.48 4,545.16 67.7K
09:33 4,548.24 4,550.98 4,547.72 4,547.72 94.8K
09:34 4,549.32 4,551.58 4,549.32 4,550.70 55.2K
09:35 4,552.37 4,552.82 4,549.89 4,549.89 85.8K
09:36 4,549.65 4,552.12 4,549.65 4,551.41 56.0K
09:37 4,549.19 4,549.19 4,545.43 4,545.54 34.9K
09:38 4,546.40 4,546.40 4,544.43 4,544.43 28.6K
09:39 4,546.37 4,547.48 4,546.37 4,546.41 26.7K
09:40 4,546.92 4,547.87 4,546.90 4,546.90 33.8K
09:41 4,546.72 4,549.31 4,546.72 4,548.61 30.1K
09:42 4,549.11 4,549.11 4,546.49 4,546.49 30.8K
09:43 4,545.14 4,546.36 4,545.14 4,546.21 23.8K
09:44 4,544.49 4,545.26 4,544.48 4,544.48 24.5K
09:45 4,546.01 4,546.01 4,543.64 4,543.64 43.0K
09:46 4,544.50 4,544.91 4,544.50 4,544.68 25.0K
09:47 4,544.14 4,544.61 4,543.43 4,543.43 22.7K
09:48 4,543.16 4,545.31 4,543.16 4,545.31 23.5K
09:49 4,545.71 4,545.71 4,544.75 4,544.75 29.9K
09:50 4,546.37 4,546.37 4,543.22 4,543.74 47.5K
09:51 4,544.12 4,544.81 4,544.12 4,544.68 26.0K
09:52 4,544.81 4,545.47 4,544.81 4,545.47 11.8K
09:53 4,544.96 4,545.98 4,544.36 4,545.98 25.2K
09:54 4,545.26 4,545.43 4,545.09 4,545.43 28.7K
09:55 4,545.51 4,545.56 4,545.09 4,545.09 15.2K
09:56 4,545.34 4,545.34 4,544.13 4,544.13 24.0K
09:57 4,544.20 4,544.20 4,543.22 4,543.26 44.6K
09:58 4,543.52 4,543.78 4,542.86 4,542.86 29.2K
09:59 4,544.38 4,544.38 4,542.74 4,542.74 26.9K
10:00 4,542.91 4,542.91 4,541.02 4,541.02 23.9K
10:01 4,540.72 4,541.22 4,540.09 4,540.09 26.4K
10:02 4,540.31 4,540.31 4,539.55 4,539.70 17.5K
10:03 4,540.07 4,540.39 4,539.42 4,539.42 20.0K
10:04 4,539.38 4,541.98 4,539.38 4,541.98 30.6K
10:05 4,542.52 4,543.05 4,542.15 4,543.05 19.2K
10:06 4,543.98 4,544.76 4,543.84 4,544.42 24.4K
10:07 4,544.32 4,544.44 4,543.85 4,544.44 44.1K
10:08 4,543.49 4,543.49 4,543.09 4,543.25 14.2K
10:09 4,542.34 4,542.71 4,542.27 4,542.71 22.0K
10:10 4,542.69 4,544.15 4,542.69 4,543.29 39.3K
10:11 4,543.38 4,544.53 4,543.38 4,543.72 15.7K
10:12 4,543.43 4,543.43 4,542.92 4,543.31 26.4K
10:13 4,542.96 4,543.95 4,542.96 4,543.95 24.0K
10:14 4,544.02 4,544.51 4,543.99 4,544.50 15.3K
10:15 4,544.67 4,544.67 4,543.86 4,544.14 100.9K
10:16 4,543.72 4,544.07 4,543.45 4,544.05 32.6K
10:17 4,544.38 4,544.38 4,543.85 4,543.85 31.9K
10:18 4,543.83 4,543.93 4,543.65 4,543.65 14.9K
10:19 4,544.94 4,545.72 4,544.94 4,545.28 65.4K
10:20 4,545.38 4,545.80 4,545.20 4,545.80 37.5K
10:21 4,545.95 4,546.67 4,545.95 4,546.67 34.5K
10:22 4,547.32 4,547.43 4,547.32 4,547.43 45.1K
10:23 4,547.58 4,547.58 4,545.61 4,545.61 27.7K
10:24 4,546.08 4,546.26 4,545.40 4,545.40 25.1K
10:25 4,545.15 4,545.42 4,544.88 4,545.42 21.8K
10:26 4,545.58 4,545.58 4,545.51 4,545.51 14.3K
10:27 4,545.81 4,549.04 4,545.81 4,549.04 35.7K
10:28 4,548.83 4,549.47 4,548.77 4,548.77 17.2K
10:29 4,549.11 4,549.11 4,547.97 4,548.42 33.8K
10:30 4,548.35 4,548.57 4,547.93 4,548.57 18.8K
10:31 4,549.01 4,549.01 4,547.21 4,547.21 26.7K
10:32 4,547.56 4,548.43 4,547.56 4,547.81 27.2K
10:33 4,547.63 4,548.96 4,547.63 4,548.96 44.1K
10:34 4,549.16 4,549.23 4,548.86 4,548.86 21.9K
10:35 4,549.88 4,549.88 4,548.77 4,549.02 28.5K
10:36 4,549.33 4,549.36 4,548.56 4,548.91 15.4K
10:37 4,549.18 4,549.45 4,549.07 4,549.14 34.8K
10:38 4,549.49 4,549.58 4,549.47 4,549.47 42.5K
10:39 4,548.47 4,548.51 4,548.34 4,548.44 17.7K
10:40 4,549.13 4,550.42 4,549.13 4,550.23 29.6K
10:41 4,550.03 4,550.72 4,550.03 4,550.59 15.1K
10:42 4,550.17 4,550.95 4,550.17 4,550.73 33.2K
10:43 4,550.59 4,550.59 4,549.76 4,550.02 19.8K
10:44 4,550.16 4,550.16 4,549.03 4,549.03 16.5K
10:45 4,548.54 4,548.54 4,547.90 4,548.27 18.8K
10:46 4,548.60 4,548.60 4,548.23 4,548.42 43.5K
10:47 4,547.84 4,549.17 4,547.84 4,549.17 31.8K
10:48 4,549.32 4,549.96 4,549.32 4,549.96 30.0K
10:49 4,550.19 4,550.73 4,550.19 4,550.73 18.2K
10:50 4,550.88 4,551.91 4,550.85 4,551.91 30.1K
10:51 4,552.52 4,553.26 4,552.52 4,553.26 37.6K
10:52 4,553.20 4,553.29 4,552.89 4,552.89 52.0K
10:53 4,553.31 4,553.31 4,553.02 4,553.06 32.3K
10:54 4,553.01 4,553.05 4,552.89 4,553.05 16.8K
10:55 4,553.05 4,553.32 4,552.88 4,552.88 15.1K
10:56 4,551.76 4,551.76 4,550.69 4,550.69 28.2K
10:57 4,550.58 4,550.58 4,549.71 4,549.71 28.0K
10:58 4,550.43 4,550.81 4,550.43 4,550.81 30.6K
10:59 4,550.78 4,551.95 4,550.78 4,551.95 24.6K
11:00 4,551.93 4,553.08 4,551.87 4,553.08 34.8K
11:01 4,553.41 4,553.81 4,553.34 4,553.34 23.2K
11:02 4,553.49 4,553.49 4,552.44 4,553.10 22.2K
11:03 4,553.69 4,553.94 4,553.07 4,553.94 31.5K
11:04 4,554.08 4,554.74 4,553.39 4,554.74 27.1K
11:05 4,555.33 4,555.51 4,554.79 4,555.51 25.7K
11:06 4,556.16 4,556.45 4,556.16 4,556.18 38.7K
11:07 4,556.66 4,556.82 4,556.66 4,556.79 24.2K
11:08 4,557.57 4,558.03 4,557.57 4,558.03 14.7K
11:09 4,557.54 4,558.51 4,557.54 4,558.51 29.2K
11:10 4,558.54 4,558.54 4,558.18 4,558.20 11.0K
11:11 4,558.52 4,558.63 4,558.36 4,558.36 13.3K
11:12 4,558.38 4,558.59 4,558.21 4,558.49 21.8K
11:13 4,559.11 4,559.11 4,557.23 4,557.32 54.6K
11:14 4,557.21 4,557.25 4,557.05 4,557.05 13.4K
11:15 4,557.54 4,557.57 4,557.20 4,557.38 25.5K
11:16 4,557.90 4,558.76 4,557.90 4,558.76 31.3K
11:17 4,558.55 4,558.65 4,558.26 4,558.65 13.1K
11:18 4,559.59 4,560.83 4,559.59 4,560.83 35.0K
11:19 4,560.36 4,560.69 4,560.18 4,560.58 44.6K
11:20 4,561.36 4,561.37 4,561.11 4,561.37 29.1K
11:21 4,561.61 4,561.79 4,561.46 4,561.53 25.9K
11:22 4,561.24 4,561.55 4,560.96 4,561.55 32.7K
11:23 4,561.54 4,561.75 4,561.34 4,561.75 16.7K
11:24 4,561.41 4,561.63 4,561.41 4,561.63 7.8K
11:25 4,561.23 4,561.35 4,560.86 4,561.35 36.4K
11:26 4,561.67 4,561.67 4,560.94 4,560.94 22.5K
11:27 4,561.07 4,561.07 4,560.18 4,560.18 34.2K
11:28 4,559.77 4,559.94 4,559.70 4,559.94 46.5K
11:29 4,560.03 4,560.03 4,559.60 4,559.60 35.2K
11:30 4,559.72 4,561.75 4,559.72 4,561.69 97.4K
11:31 4,562.03 4,562.25 4,561.71 4,562.25 27.9K
11:32 4,562.63 4,563.29 4,562.63 4,562.79 26.4K
11:33 4,562.77 4,562.91 4,562.57 4,562.91 27.9K
11:34 4,563.19 4,563.90 4,563.19 4,563.90 37.2K
11:35 4,564.07 4,564.37 4,563.97 4,564.37 35.3K
11:36 4,564.30 4,564.65 4,564.30 4,564.63 20.0K
11:37 4,565.07 4,565.36 4,564.32 4,564.32 32.7K
11:38 4,563.11 4,563.11 4,562.74 4,562.78 30.3K
11:39 4,563.00 4,563.00 4,562.48 4,562.74 12.8K
11:40 4,562.50 4,563.29 4,562.50 4,562.94 42.7K
11:41 4,562.59 4,563.13 4,562.59 4,562.79 18.0K
11:42 4,562.30 4,562.39 4,561.49 4,561.49 16.9K
11:43 4,561.02 4,561.71 4,561.02 4,561.71 23.0K
11:44 4,562.43 4,562.43 4,561.64 4,561.64 20.0K
11:45 4,561.26 4,562.16 4,561.26 4,562.16 22.3K
11:46 4,562.25 4,562.57 4,562.25 4,562.39 25.6K
11:47 4,562.65 4,562.65 4,562.36 4,562.39 11.5K
11:48 4,562.26 4,562.26 4,561.04 4,561.41 42.3K
11:49 4,560.84 4,560.84 4,560.23 4,560.49 16.0K
11:50 4,560.29 4,560.29 4,559.87 4,559.87 27.6K
11:51 4,559.84 4,560.29 4,559.77 4,559.77 19.3K
11:52 4,559.33 4,559.52 4,558.90 4,559.52 19.7K
11:53 4,560.94 4,560.94 4,560.47 4,560.59 17.9K
11:54 4,560.68 4,561.01 4,560.68 4,560.89 8.5K
11:55 4,560.89 4,561.26 4,560.88 4,560.88 17.4K
11:56 4,560.42 4,560.42 4,559.54 4,559.90 18.8K
11:57 4,559.71 4,560.71 4,559.64 4,559.64 44.2K
11:58 4,559.90 4,560.71 4,559.90 4,560.15 20.3K
11:59 4,560.34 4,560.34 4,560.00 4,560.24 15.8K
12:00 4,560.05 4,560.05 4,559.25 4,559.61 27.9K
12:01 4,559.80 4,559.89 4,559.77 4,559.77 33.7K
12:02 4,559.95 4,559.95 4,558.57 4,558.57 13.5K
12:03 4,558.42 4,559.77 4,558.42 4,559.77 13.8K
12:04 4,559.91 4,560.08 4,559.91 4,560.08 16.6K
12:05 4,560.11 4,560.11 4,559.35 4,559.44 18.6K
12:06 4,559.83 4,560.13 4,559.75 4,559.75 14.7K
12:07 4,560.43 4,560.54 4,560.13 4,560.54 18.7K
12:08 4,560.88 4,560.98 4,560.88 4,560.90 18.7K
12:09 4,561.17 4,561.90 4,561.16 4,561.90 11.3K
12:10 4,562.14 4,562.66 4,561.75 4,561.75 17.6K
12:11 4,561.57 4,561.57 4,560.91 4,560.91 13.6K
12:12 4,561.19 4,561.19 4,559.99 4,559.99 14.5K
12:13 4,560.15 4,560.15 4,559.46 4,559.59 16.1K
12:14 4,559.52 4,560.63 4,559.52 4,560.14 22.2K
12:15 4,559.64 4,561.63 4,559.64 4,561.63 24.3K
12:16 4,561.63 4,561.87 4,561.04 4,561.04 15.0K
12:17 4,561.28 4,561.84 4,560.44 4,560.44 18.0K
12:18 4,560.36 4,561.07 4,560.36 4,560.85 12.4K
12:19 4,560.70 4,560.75 4,560.51 4,560.51 9.6K
12:20 4,560.58 4,560.96 4,560.58 4,560.96 10.7K
12:21 4,560.83 4,562.28 4,560.83 4,561.88 25.0K
12:22 4,561.20 4,561.20 4,560.35 4,560.35 13.3K
12:23 4,560.82 4,561.09 4,560.76 4,560.76 6.4K
12:24 4,559.27 4,560.27 4,559.27 4,560.27 34.2K
12:25 4,560.31 4,560.34 4,560.08 4,560.34 9.8K
12:26 4,558.59 4,558.59 4,555.65 4,555.65 38.7K
12:27 4,555.30 4,555.52 4,555.27 4,555.38 12.3K
12:28 4,555.38 4,555.38 4,555.23 4,555.38 10.2K
12:29 4,555.12 4,555.12 4,554.56 4,554.67 7.6K
12:30 4,554.37 4,554.37 4,553.30 4,553.30 29.1K
12:31 4,553.69 4,554.43 4,553.62 4,554.07 12.3K
12:32 4,553.57 4,553.78 4,553.57 4,553.78 11.4K
12:33 4,553.39 4,553.39 4,551.70 4,551.70 16.1K
12:34 4,551.07 4,551.78 4,551.07 4,551.30 86.0K
12:35 4,552.21 4,552.63 4,552.06 4,552.63 18.2K
12:36 4,553.17 4,553.17 4,552.61 4,552.61 18.8K
12:37 4,552.67 4,553.40 4,552.67 4,552.98 11.9K
12:38 4,552.84 4,552.84 4,552.04 4,552.04 12.1K
12:39 4,551.60 4,551.94 4,551.26 4,551.94 12.9K
12:40 4,552.08 4,552.19 4,551.77 4,551.77 13.5K
12:41 4,551.58 4,551.90 4,551.29 4,551.29 9.2K
12:42 4,550.74 4,551.38 4,550.74 4,551.03 10.6K
12:43 4,552.21 4,552.25 4,552.17 4,552.21 26.2K
12:44 4,552.53 4,553.30 4,552.48 4,553.30 273.9K
12:45 4,552.88 4,554.00 4,552.80 4,554.00 12.5K
12:46 4,553.97 4,553.97 4,553.46 4,553.73 10.0K
12:47 4,553.71 4,554.79 4,553.71 4,554.79 62.9K
12:48 4,554.28 4,555.11 4,554.28 4,555.11 15.6K
12:49 4,554.80 4,554.80 4,553.63 4,554.27 13.9K
12:50 4,553.88 4,554.24 4,553.88 4,554.24 3.6K
12:51 4,554.00 4,554.07 4,553.57 4,553.57 17.9K
12:52 4,553.47 4,553.70 4,552.85 4,552.85 9.5K
12:53 4,553.78 4,553.78 4,553.28 4,553.28 17.4K
12:54 4,553.47 4,553.47 4,553.17 4,553.23 13.0K
12:55 4,553.06 4,553.45 4,553.06 4,553.27 12.5K
12:56 4,552.99 4,553.20 4,552.92 4,553.20 14.3K
12:57 4,553.60 4,554.17 4,553.60 4,554.12 14.2K
12:58 4,553.91 4,553.91 4,552.70 4,552.70 18.7K
12:59 4,552.85 4,553.00 4,552.67 4,552.67 10.6K
13:00 4,552.61 4,552.72 4,552.61 4,552.66 3.8K
13:01 4,552.48 4,552.48 4,552.25 4,552.38 5.4K
13:02 4,552.47 4,552.87 4,552.47 4,552.68 4.5K
13:03 4,552.41 4,554.38 4,552.41 4,554.38 12.0K
13:04 4,554.57 4,554.57 4,554.03 4,554.47 16.6K
13:05 4,554.80 4,555.37 4,554.80 4,555.37 11.1K
13:06 4,554.82 4,555.36 4,554.76 4,555.36 22.5K
13:07 4,556.20 4,556.20 4,555.85 4,555.85 15.5K
13:08 4,556.05 4,557.14 4,556.00 4,557.14 6.1K
13:09 4,556.68 4,558.05 4,556.68 4,558.05 19.7K
13:10 4,557.88 4,558.27 4,557.79 4,558.11 22.4K
13:11 4,558.25 4,558.30 4,557.08 4,558.30 28.9K
13:12 4,557.53 4,558.06 4,557.00 4,558.06 26.0K
13:13 4,558.33 4,558.33 4,557.88 4,558.32 9.2K
13:14 4,558.31 4,558.68 4,558.22 4,558.68 16.2K
13:15 4,558.13 4,558.13 4,557.39 4,557.71 18.0K
13:16 4,557.77 4,558.13 4,557.77 4,558.13 8.7K
13:17 4,557.95 4,558.51 4,557.95 4,558.51 7.8K
13:18 4,557.77 4,557.77 4,557.23 4,557.60 28.0K
13:19 4,557.80 4,557.82 4,557.68 4,557.68 8.2K
13:20 4,557.22 4,557.22 4,556.25 4,556.25 407.9K
13:21 4,556.48 4,556.55 4,556.47 4,556.55 9.2K
13:22 4,556.62 4,557.02 4,556.62 4,557.02 3.0K
13:23 4,557.13 4,557.19 4,556.85 4,557.19 5.6K
13:24 4,556.97 4,557.57 4,556.97 4,557.41 35.7K
13:25 4,556.48 4,558.18 4,556.48 4,558.16 21.1K
13:26 4,557.73 4,558.09 4,557.57 4,558.09 10.6K
13:27 4,557.85 4,557.85 4,557.54 4,557.63 13.4K
13:28 4,557.36 4,557.71 4,557.29 4,557.71 12.8K
13:29 4,557.85 4,558.09 4,557.85 4,558.09 14.5K
13:30 4,558.09 4,559.30 4,558.09 4,559.30 17.9K
13:31 4,559.60 4,559.94 4,559.44 4,559.46 41.3K
13:32 4,559.13 4,559.67 4,559.13 4,559.16 14.0K
13:33 4,559.35 4,559.35 4,558.96 4,559.09 7.9K
13:34 4,559.01 4,559.01 4,557.77 4,557.77 23.1K
13:35 4,557.50 4,557.50 4,556.62 4,556.62 18.2K
13:36 4,557.01 4,557.01 4,556.77 4,556.77 14.3K
13:37 4,556.57 4,556.79 4,556.33 4,556.79 12.0K
13:38 4,557.04 4,557.77 4,557.04 4,557.77 13.2K
13:39 4,558.05 4,558.05 4,557.44 4,557.44 22.9K
13:40 4,557.59 4,557.97 4,557.59 4,557.63 22.5K
13:41 4,557.66 4,557.66 4,557.42 4,557.59 8.9K
13:42 4,558.09 4,558.09 4,557.35 4,557.35 9.1K
13:43 4,557.08 4,557.08 4,556.72 4,556.93 9.2K
13:44 4,557.18 4,557.18 4,556.97 4,556.99 12.4K
13:45 4,556.77 4,557.07 4,556.77 4,556.82 3.8K
13:46 4,556.91 4,557.04 4,556.91 4,557.02 22.0K
13:47 4,557.14 4,557.14 4,556.82 4,556.82 2.9K
13:48 4,557.04 4,557.08 4,556.36 4,556.36 15.0K
13:49 4,556.70 4,556.92 4,556.48 4,556.65 21.0K
13:50 4,556.29 4,557.27 4,556.29 4,556.97 21.4K
13:51 4,557.02 4,557.98 4,557.02 4,557.98 20.1K
13:52 4,558.12 4,558.33 4,558.12 4,558.33 18.3K
13:53 4,558.67 4,558.71 4,558.52 4,558.52 21.3K
13:54 4,558.39 4,559.79 4,558.38 4,559.79 56.2K
13:55 4,559.43 4,559.61 4,558.01 4,558.14 51.4K
13:56 4,558.17 4,558.63 4,558.17 4,558.63 12.6K
13:57 4,558.89 4,559.56 4,558.89 4,559.56 12.2K
13:58 4,559.44 4,559.89 4,559.44 4,559.72 28.4K
13:59 4,559.56 4,560.24 4,559.54 4,560.24 30.1K
14:00 4,560.63 4,560.63 4,558.77 4,559.05 64.5K
14:01 4,558.90 4,558.90 4,556.56 4,556.56 39.1K
14:02 4,556.77 4,556.77 4,556.08 4,556.26 10.3K
14:03 4,556.19 4,556.75 4,556.19 4,556.56 4.2K
14:04 4,556.43 4,556.80 4,556.25 4,556.80 21.5K
14:05 4,556.97 4,557.43 4,556.97 4,557.35 7.6K
14:06 4,557.28 4,557.35 4,557.12 4,557.12 13.1K
14:07 4,557.06 4,557.06 4,556.37 4,557.04 15.1K
14:08 4,557.19 4,558.01 4,557.19 4,558.01 13.9K
14:09 4,558.15 4,558.15 4,557.49 4,557.49 15.6K
14:10 4,557.97 4,557.97 4,556.91 4,556.91 8.7K
14:11 4,556.57 4,556.69 4,556.38 4,556.69 6.1K
14:12 4,556.98 4,557.97 4,556.98 4,557.27 11.9K
14:13 4,557.58 4,557.69 4,557.51 4,557.51 9.6K
14:14 4,557.38 4,557.69 4,557.24 4,557.30 13.7K
14:15 4,557.71 4,558.29 4,557.36 4,558.29 12.0K
14:16 4,558.36 4,559.20 4,558.36 4,558.83 23.4K
14:17 4,558.88 4,559.08 4,558.84 4,558.96 17.4K
14:18 4,558.05 4,558.80 4,558.05 4,558.41 16.0K
14:19 4,558.38 4,558.38 4,558.20 4,558.26 10.6K
14:20 4,557.60 4,557.85 4,557.47 4,557.85 25.8K
14:21 4,557.81 4,558.26 4,557.81 4,558.00 18.4K
14:22 4,557.60 4,557.88 4,556.03 4,556.03 52.9K
14:23 4,556.16 4,556.16 4,555.22 4,555.22 18.3K
14:24 4,555.56 4,556.07 4,555.56 4,556.07 5.7K
14:25 4,555.75 4,556.50 4,555.72 4,555.72 12.3K
14:26 4,556.12 4,556.12 4,555.73 4,555.75 15.1K
14:27 4,555.92 4,555.97 4,555.79 4,555.79 9.1K
14:28 4,556.02 4,556.02 4,555.53 4,555.79 4.2K
14:29 4,555.76 4,555.76 4,555.44 4,555.44 7.8K
14:30 4,555.64 4,556.19 4,555.46 4,556.19 12.4K
14:31 4,556.25 4,556.70 4,556.25 4,556.70 4.1K
14:32 4,556.29 4,556.29 4,555.74 4,555.74 16.4K
14:33 4,555.95 4,556.37 4,555.95 4,556.37 7.9K
14:34 4,556.32 4,556.41 4,556.03 4,556.41 8.6K
14:35 4,556.36 4,556.40 4,556.20 4,556.40 13.1K
14:36 4,556.58 4,557.10 4,556.42 4,556.96 27.8K
14:37 4,557.47 4,557.65 4,557.25 4,557.25 17.7K
14:38 4,557.77 4,557.95 4,557.77 4,557.79 26.4K
14:39 4,557.82 4,558.43 4,557.11 4,558.43 22.0K
14:40 4,559.12 4,559.76 4,558.86 4,559.76 159.6K
14:41 4,560.58 4,560.72 4,560.51 4,560.67 58.6K
14:42 4,560.61 4,560.61 4,560.52 4,560.57 14.7K
14:43 4,560.36 4,561.01 4,560.36 4,560.87 56.2K
14:44 4,560.72 4,560.82 4,560.50 4,560.50 113.1K
14:45 4,560.66 4,561.23 4,560.57 4,561.23 13.9K
14:46 4,560.91 4,560.91 4,560.38 4,560.81 52.6K
14:47 4,561.59 4,562.06 4,561.59 4,562.06 17.4K
14:48 4,561.58 4,562.16 4,561.58 4,562.05 17.4K
14:49 4,562.04 4,562.04 4,561.86 4,561.95 15.0K
14:50 4,561.98 4,562.55 4,561.98 4,562.46 23.9K
14:51 4,562.66 4,563.00 4,562.66 4,563.00 16.0K
14:52 4,563.30 4,563.32 4,562.69 4,563.01 63.0K
14:53 4,562.84 4,563.01 4,562.56 4,562.74 16.7K
14:54 4,562.59 4,562.59 4,562.41 4,562.54 16.4K
14:55 4,562.71 4,562.71 4,562.10 4,562.35 23.2K
14:56 4,562.74 4,562.75 4,562.04 4,562.29 26.3K
14:57 4,562.10 4,563.26 4,561.83 4,563.08 18.1K
14:58 4,562.91 4,562.91 4,562.56 4,562.56 13.7K
14:59 4,562.48 4,562.86 4,562.48 4,562.73 13.6K
15:00 4,563.22 4,563.34 4,562.71 4,563.34 20.4K
15:01 4,563.42 4,564.52 4,563.42 4,564.52 27.3K
15:02 4,564.07 4,564.59 4,564.07 4,564.59 22.0K
15:03 4,564.04 4,564.74 4,563.83 4,564.74 22.0K
15:04 4,563.34 4,563.34 4,562.90 4,562.90 37.6K
15:05 4,564.35 4,564.35 4,563.97 4,563.97 759.9K
15:06 4,564.66 4,564.66 4,563.64 4,563.64 23.0K
15:07 4,563.79 4,564.22 4,563.56 4,564.22 25.4K
15:08 4,562.96 4,563.40 4,562.96 4,563.40 45.3K
15:09 4,563.21 4,563.21 4,562.23 4,562.23 34.2K
15:10 4,562.05 4,562.05 4,561.47 4,561.54 17.5K
15:11 4,561.88 4,562.60 4,561.88 4,562.42 18.2K
15:12 4,562.29 4,562.29 4,561.29 4,561.29 13.1K
15:13 4,561.11 4,561.48 4,561.11 4,561.48 17.0K
15:14 4,561.54 4,561.54 4,561.41 4,561.49 5.2K
15:15 4,561.84 4,561.99 4,561.64 4,561.99 15.6K
15:16 4,561.87 4,562.59 4,561.87 4,562.26 24.2K
15:17 4,562.64 4,562.64 4,562.19 4,562.19 14.3K
15:18 4,562.42 4,562.51 4,562.03 4,562.03 27.4K
15:19 4,562.05 4,562.32 4,562.03 4,562.03 33.7K
15:20 4,562.19 4,562.19 4,561.58 4,561.58 18.7K
15:21 4,561.72 4,562.34 4,561.72 4,562.34 25.1K
15:22 4,562.17 4,562.17 4,561.85 4,562.17 16.5K
15:23 4,561.79 4,561.79 4,560.96 4,560.96 19.2K
15:24 4,560.95 4,561.66 4,560.95 4,561.40 25.3K
15:25 4,561.44 4,561.44 4,561.18 4,561.18 18.2K
15:26 4,560.82 4,560.92 4,559.99 4,559.99 27.6K
15:27 4,559.56 4,560.68 4,559.56 4,560.65 223.9K
15:28 4,560.67 4,560.67 4,559.22 4,559.22 21.4K
15:29 4,560.20 4,560.20 4,559.97 4,560.13 28.8K
15:30 4,560.68 4,560.68 4,560.11 4,560.27 31.0K
15:31 4,560.01 4,560.01 4,558.87 4,558.96 24.7K
15:32 4,559.04 4,559.14 4,558.91 4,558.91 19.8K
15:33 4,559.63 4,561.46 4,559.63 4,561.46 38.0K
15:34 4,562.11 4,562.11 4,560.40 4,560.40 21.5K
15:35 4,559.69 4,559.69 4,559.15 4,559.34 15.0K
15:36 4,559.65 4,559.65 4,559.05 4,559.07 19.7K
15:37 4,558.79 4,559.27 4,558.62 4,558.62 26.9K
15:38 4,558.66 4,559.59 4,558.66 4,559.59 28.0K
15:39 4,559.50 4,560.31 4,559.50 4,560.31 24.8K
15:40 4,560.91 4,561.48 4,560.91 4,561.16 32.9K
15:41 4,560.45 4,561.00 4,560.45 4,561.00 40.8K
15:42 4,561.31 4,561.34 4,561.16 4,561.16 22.5K
15:43 4,561.50 4,562.50 4,561.50 4,562.50 47.3K
15:44 4,562.65 4,563.35 4,562.65 4,563.20 68.8K
15:45 4,563.13 4,563.13 4,562.56 4,562.56 56.6K
15:46 4,562.64 4,562.73 4,562.46 4,562.49 38.9K
15:47 4,562.75 4,563.06 4,562.71 4,562.71 64.4K
15:48 4,562.57 4,562.57 4,562.02 4,562.02 117.4K
15:49 4,561.80 4,562.29 4,561.58 4,562.29 54.2K
15:50 4,563.34 4,563.34 4,560.17 4,560.66 187.1K
15:51 4,561.46 4,561.47 4,561.16 4,561.16 57.4K
15:52 4,560.50 4,560.50 4,560.02 4,560.02 70.8K
15:53 4,559.60 4,559.60 4,558.62 4,558.62 60.5K
15:54 4,557.69 4,558.92 4,557.69 4,558.82 131.5K
15:55 4,558.52 4,558.52 4,558.05 4,558.44 109.4K
15:56 4,559.48 4,559.48 4,558.30 4,558.38 137.0K
15:57 4,558.62 4,559.31 4,558.62 4,559.16 105.6K
15:58 4,559.80 4,559.80 4,559.39 4,559.39 155.8K
15:59 4,560.31 4,560.56 4,559.85 4,559.85 251.2K
16:00 4,561.28 4,561.28 4,561.28 4,561.28 19,740.1K
16:01 4,561.28 4,561.28 4,561.28 4,561.28 8.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし