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 4,480.86 4,480.86 4,461.05 4,461.05 881.8K
09:31 4,458.63 4,458.63 4,443.10 4,443.10 98.1K
09:32 4,449.17 4,458.77 4,449.17 4,458.77 24.4K
09:33 4,459.70 4,461.01 4,458.54 4,458.54 19.8K
09:34 4,452.21 4,454.16 4,451.64 4,451.64 32.0K
09:35 4,454.08 4,456.37 4,454.08 4,455.78 48.0K
09:36 4,453.71 4,453.71 4,447.23 4,447.23 77.4K
09:37 4,441.17 4,445.90 4,441.17 4,445.90 97.0K
09:38 4,447.38 4,449.52 4,446.84 4,446.84 37.9K
09:39 4,446.55 4,453.58 4,446.55 4,453.58 64.0K
09:40 4,457.61 4,460.79 4,457.61 4,458.54 59.0K
09:41 4,458.89 4,460.50 4,458.89 4,460.50 34.8K
09:42 4,460.66 4,460.66 4,455.57 4,455.57 44.3K
09:43 4,452.29 4,452.98 4,452.06 4,452.30 73.0K
09:44 4,452.76 4,454.83 4,452.76 4,453.50 55.8K
09:45 4,451.81 4,456.79 4,451.81 4,456.79 65.7K
09:46 4,452.32 4,454.83 4,452.32 4,453.84 68.6K
09:47 4,454.09 4,461.00 4,454.09 4,461.00 40.1K
09:48 4,460.42 4,465.20 4,460.42 4,465.20 49.8K
09:49 4,463.32 4,468.30 4,463.32 4,468.04 47.3K
09:50 4,462.83 4,467.92 4,462.36 4,467.92 63.2K
09:51 4,466.33 4,466.61 4,464.26 4,466.61 29.9K
09:52 4,464.84 4,464.84 4,463.68 4,464.59 36.5K
09:53 4,464.45 4,466.60 4,464.45 4,465.74 21.1K
09:54 4,465.30 4,467.58 4,465.30 4,466.53 43.2K
09:55 4,465.10 4,465.21 4,460.17 4,460.17 43.2K
09:56 4,458.61 4,458.61 4,457.17 4,457.17 39.2K
09:57 4,457.06 4,458.79 4,456.41 4,457.58 47.7K
09:58 4,456.79 4,458.43 4,456.79 4,458.07 36.5K
09:59 4,458.60 4,461.28 4,458.60 4,461.28 18.7K
10:00 4,457.13 4,457.88 4,454.76 4,457.88 99.4K
10:01 4,456.94 4,459.34 4,456.94 4,459.10 23.8K
10:02 4,453.68 4,453.68 4,453.05 4,453.26 64.4K
10:03 4,453.75 4,455.85 4,453.75 4,455.85 31.0K
10:04 4,456.62 4,458.41 4,450.04 4,450.04 52.4K
10:05 4,450.30 4,452.19 4,450.12 4,452.14 42.3K
10:06 4,449.28 4,449.28 4,448.36 4,448.36 53.2K
10:07 4,444.93 4,444.93 4,443.61 4,444.90 81.7K
10:08 4,445.07 4,445.84 4,444.29 4,444.63 40.1K
10:09 4,446.25 4,448.47 4,446.25 4,447.92 34.9K
10:10 4,448.72 4,448.72 4,444.85 4,444.85 120.1K
10:11 4,444.97 4,444.97 4,438.70 4,442.99 106.8K
10:12 4,442.82 4,443.71 4,441.62 4,441.62 30.0K
10:13 4,441.14 4,441.29 4,439.04 4,439.04 44.4K
10:14 4,438.36 4,438.41 4,437.44 4,438.14 47.7K
10:15 4,438.45 4,441.17 4,438.45 4,440.55 34.0K
10:16 4,440.55 4,442.82 4,440.55 4,442.82 36.5K
10:17 4,442.19 4,444.36 4,442.19 4,443.95 35.0K
10:18 4,442.63 4,442.63 4,440.51 4,440.51 42.1K
10:19 4,440.20 4,443.17 4,440.20 4,442.66 51.6K
10:20 4,443.97 4,443.97 4,442.34 4,442.34 35.7K
10:21 4,440.73 4,440.73 4,439.25 4,440.09 37.7K
10:22 4,440.48 4,444.44 4,440.48 4,444.44 49.3K
10:23 4,445.90 4,445.90 4,444.07 4,444.11 27.4K
10:24 4,441.95 4,443.89 4,441.95 4,443.89 25.5K
10:25 4,443.98 4,446.22 4,443.98 4,446.22 19.5K
10:26 4,446.99 4,446.99 4,445.99 4,445.99 26.9K
10:27 4,445.32 4,445.75 4,444.51 4,444.51 24.3K
10:28 4,444.34 4,444.75 4,442.59 4,444.75 35.2K
10:29 4,446.48 4,448.04 4,446.48 4,446.96 30.8K
10:30 4,444.81 4,447.27 4,444.81 4,447.27 46.8K
10:31 4,447.51 4,449.83 4,447.51 4,449.63 69.8K
10:32 4,450.41 4,451.26 4,450.38 4,450.38 32.3K
10:33 4,449.93 4,449.93 4,448.83 4,449.00 23.6K
10:34 4,449.54 4,449.54 4,448.17 4,449.41 35.9K
10:35 4,449.97 4,449.97 4,448.57 4,449.68 15.0K
10:36 4,449.41 4,451.87 4,449.41 4,451.87 34.5K
10:37 4,451.81 4,452.26 4,449.60 4,450.31 54.6K
10:38 4,451.08 4,458.37 4,450.84 4,458.37 46.8K
10:39 4,457.79 4,459.42 4,457.26 4,457.26 28.0K
10:40 4,457.04 4,458.48 4,457.04 4,458.37 34.6K
10:41 4,459.37 4,459.91 4,458.66 4,459.91 20.2K
10:42 4,460.53 4,462.62 4,460.53 4,462.62 30.5K
10:43 4,463.57 4,467.82 4,463.57 4,467.82 40.0K
10:44 4,466.84 4,466.84 4,464.78 4,465.14 28.9K
10:45 4,464.72 4,464.72 4,463.52 4,464.55 34.2K
10:46 4,464.49 4,464.75 4,463.47 4,464.41 23.5K
10:47 4,464.29 4,466.47 4,464.29 4,466.47 17.7K
10:48 4,465.86 4,466.52 4,465.51 4,466.52 67.8K
10:49 4,466.50 4,466.50 4,464.88 4,465.90 32.8K
10:50 4,465.41 4,465.47 4,464.74 4,464.76 36.1K
10:51 4,464.25 4,466.86 4,464.25 4,466.86 27.9K
10:52 4,467.77 4,469.38 4,467.77 4,469.38 34.4K
10:53 4,469.11 4,469.88 4,468.36 4,469.88 27.9K
10:54 4,471.24 4,473.03 4,471.24 4,473.03 23.3K
10:55 4,472.15 4,474.00 4,472.15 4,474.00 22.5K
10:56 4,474.52 4,476.01 4,474.52 4,475.86 40.5K
10:57 4,475.01 4,475.74 4,474.97 4,475.63 44.3K
10:58 4,475.64 4,478.39 4,475.64 4,478.39 23.2K
10:59 4,480.15 4,481.07 4,480.15 4,481.01 52.8K
11:00 4,481.12 4,481.77 4,480.54 4,481.58 71.0K
11:01 4,482.05 4,482.05 4,480.84 4,481.06 21.0K
11:02 4,481.90 4,484.52 4,481.90 4,484.52 15.2K
11:03 4,484.26 4,485.25 4,483.78 4,485.25 21.2K
11:04 4,485.83 4,485.83 4,485.04 4,485.53 32.2K
11:05 4,485.10 4,486.12 4,485.10 4,486.05 22.3K
11:06 4,487.22 4,487.53 4,486.58 4,487.36 23.3K
11:07 4,487.69 4,488.24 4,487.12 4,488.24 22.1K
11:08 4,488.17 4,489.66 4,488.17 4,489.66 17.6K
11:09 4,489.90 4,489.90 4,488.34 4,488.47 73.6K
11:10 4,489.08 4,490.18 4,489.08 4,490.18 21.3K
11:11 4,489.86 4,491.25 4,489.86 4,490.41 20.1K
11:12 4,489.45 4,489.84 4,489.45 4,489.68 23.2K
11:13 4,489.75 4,490.39 4,489.75 4,490.13 15.2K
11:14 4,490.35 4,493.15 4,490.35 4,493.15 37.3K
11:15 4,494.25 4,494.59 4,494.25 4,494.59 40.1K
11:16 4,494.33 4,496.50 4,494.13 4,496.50 36.6K
11:17 4,498.09 4,498.09 4,497.59 4,497.75 48.2K
11:18 4,498.14 4,500.09 4,498.14 4,498.92 50.4K
11:19 4,498.49 4,498.49 4,496.72 4,496.91 23.4K
11:20 4,496.28 4,496.71 4,495.77 4,495.98 22.8K
11:21 4,495.29 4,497.68 4,495.29 4,495.91 48.0K
11:22 4,496.60 4,497.52 4,496.15 4,497.52 29.5K
11:23 4,495.73 4,496.98 4,495.73 4,496.98 32.2K
11:24 4,497.25 4,498.98 4,497.25 4,498.98 38.4K
11:25 4,498.84 4,498.84 4,495.76 4,495.82 45.9K
11:26 4,495.66 4,497.32 4,495.66 4,496.66 39.1K
11:27 4,496.81 4,497.20 4,495.92 4,495.92 13.1K
11:28 4,495.66 4,496.21 4,495.49 4,495.55 16.1K
11:29 4,495.10 4,495.70 4,494.94 4,495.70 30.0K
11:30 4,495.15 4,495.15 4,492.53 4,492.53 33.0K
11:31 4,492.20 4,492.20 4,491.14 4,491.15 42.4K
11:32 4,491.87 4,492.46 4,491.65 4,492.46 26.6K
11:33 4,493.12 4,493.12 4,492.54 4,492.90 15.3K
11:34 4,492.83 4,492.83 4,492.20 4,492.20 13.0K
11:35 4,492.34 4,492.34 4,490.04 4,490.04 26.6K
11:36 4,490.19 4,490.19 4,489.58 4,490.12 12.5K
11:37 4,490.78 4,490.95 4,490.16 4,490.95 20.9K
11:38 4,491.08 4,492.21 4,491.08 4,492.21 10.0K
11:39 4,491.83 4,491.83 4,491.35 4,491.35 13.4K
11:40 4,492.18 4,492.18 4,491.77 4,491.77 15.2K
11:41 4,490.10 4,490.96 4,490.10 4,490.91 52.2K
11:42 4,490.76 4,490.76 4,488.51 4,488.51 136.6K
11:43 4,488.60 4,489.40 4,488.60 4,489.40 22.1K
11:44 4,489.52 4,489.94 4,489.08 4,489.94 22.7K
11:45 4,489.60 4,489.60 4,488.91 4,489.06 22.3K
11:46 4,488.83 4,488.99 4,488.65 4,488.99 16.8K
11:47 4,488.75 4,488.82 4,488.65 4,488.71 10.3K
11:48 4,488.71 4,489.51 4,488.32 4,489.51 26.2K
11:49 4,490.16 4,490.65 4,490.08 4,490.65 37.5K
11:50 4,490.82 4,491.40 4,490.82 4,491.17 21.4K
11:51 4,491.50 4,491.54 4,490.88 4,490.88 25.7K
11:52 4,488.55 4,490.33 4,488.55 4,490.33 33.0K
11:53 4,490.42 4,491.28 4,490.42 4,491.19 308.3K
11:54 4,489.70 4,490.39 4,489.21 4,489.21 34.1K
11:55 4,488.70 4,488.72 4,488.31 4,488.72 22.7K
11:56 4,488.03 4,488.65 4,488.03 4,488.59 13.6K
11:57 4,487.70 4,487.70 4,487.14 4,487.14 23.2K
11:58 4,487.69 4,487.69 4,486.28 4,486.48 31.4K
11:59 4,486.30 4,487.10 4,486.30 4,486.91 20.7K
12:00 4,487.14 4,487.14 4,486.42 4,486.95 20.1K
12:01 4,487.15 4,489.04 4,487.15 4,489.04 23.8K
12:02 4,489.15 4,490.26 4,489.15 4,490.26 27.1K
12:03 4,489.68 4,489.68 4,488.33 4,488.39 22.1K
12:04 4,488.53 4,488.71 4,488.53 4,488.71 5.8K
12:05 4,488.41 4,489.51 4,488.41 4,489.11 18.5K
12:06 4,489.24 4,489.24 4,488.94 4,489.18 17.2K
12:07 4,489.22 4,489.22 4,488.84 4,488.84 16.8K
12:08 4,489.18 4,489.86 4,489.18 4,489.86 37.8K
12:09 4,489.06 4,489.06 4,488.55 4,488.55 15.8K
12:10 4,488.41 4,488.98 4,488.37 4,488.98 11.5K
12:11 4,488.98 4,489.31 4,488.25 4,489.31 18.3K
12:12 4,489.46 4,490.81 4,489.46 4,490.81 16.4K
12:13 4,490.79 4,492.86 4,490.79 4,492.86 22.2K
12:14 4,492.52 4,492.52 4,491.81 4,492.03 22.0K
12:15 4,491.75 4,491.79 4,491.67 4,491.67 31.9K
12:16 4,491.18 4,491.98 4,491.18 4,491.98 22.7K
12:17 4,491.92 4,493.14 4,491.92 4,493.14 19.5K
12:18 4,493.38 4,493.45 4,493.38 4,493.45 10.7K
12:19 4,493.72 4,493.72 4,491.91 4,491.91 32.3K
12:20 4,492.64 4,493.45 4,492.64 4,493.45 18.6K
12:21 4,493.49 4,493.89 4,493.49 4,493.68 8.6K
12:22 4,493.97 4,494.08 4,493.83 4,493.83 24.9K
12:23 4,494.28 4,494.28 4,493.25 4,493.25 33.2K
12:24 4,493.23 4,493.73 4,493.23 4,493.73 12.5K
12:25 4,493.51 4,493.80 4,492.75 4,492.75 16.3K
12:26 4,492.77 4,492.77 4,491.75 4,491.75 19.0K
12:27 4,491.38 4,491.38 4,491.10 4,491.32 21.0K
12:28 4,491.47 4,491.47 4,491.33 4,491.33 12.1K
12:29 4,489.78 4,489.97 4,489.45 4,489.45 19.2K
12:30 4,489.32 4,489.32 4,487.29 4,487.29 21.6K
12:31 4,486.03 4,488.31 4,486.03 4,488.31 16.9K
12:32 4,488.48 4,489.87 4,488.48 4,489.85 17.0K
12:33 4,489.90 4,489.90 4,488.51 4,488.51 23.5K
12:34 4,488.30 4,488.63 4,487.70 4,488.60 24.3K
12:35 4,489.17 4,490.24 4,489.17 4,490.18 14.1K
12:36 4,490.43 4,490.74 4,489.71 4,489.72 22.0K
12:37 4,489.87 4,489.87 4,488.86 4,488.86 11.7K
12:38 4,488.13 4,488.43 4,488.01 4,488.01 11.4K
12:39 4,488.01 4,488.01 4,487.59 4,487.66 14.5K
12:40 4,487.86 4,488.00 4,487.46 4,487.46 12.8K
12:41 4,488.73 4,489.67 4,488.64 4,489.48 15.1K
12:42 4,489.60 4,489.60 4,489.14 4,489.18 12.3K
12:43 4,488.86 4,488.89 4,488.45 4,488.89 19.3K
12:44 4,488.54 4,488.89 4,488.54 4,488.73 12.5K
12:45 4,488.49 4,488.49 4,487.38 4,487.70 26.2K
12:46 4,488.07 4,488.07 4,487.67 4,487.67 6.2K
12:47 4,487.19 4,487.19 4,486.29 4,486.29 26.6K
12:48 4,486.48 4,486.54 4,486.48 4,486.54 14.6K
12:49 4,486.09 4,487.38 4,486.09 4,487.38 32.5K
12:50 4,487.30 4,487.88 4,486.99 4,487.88 20.9K
12:51 4,487.61 4,487.81 4,487.01 4,487.81 20.7K
12:52 4,487.68 4,487.68 4,486.81 4,487.08 10.3K
12:53 4,488.17 4,488.17 4,487.49 4,487.49 29.8K
12:54 4,487.57 4,487.57 4,486.77 4,486.77 18.7K
12:55 4,486.09 4,486.18 4,486.02 4,486.02 21.6K
12:56 4,486.00 4,486.56 4,485.99 4,486.56 20.9K
12:57 4,486.54 4,486.67 4,486.47 4,486.55 17.6K
12:58 4,486.68 4,486.68 4,485.66 4,485.91 20.1K
12:59 4,485.86 4,486.03 4,484.32 4,484.32 20.2K
13:00 4,484.04 4,484.14 4,483.80 4,484.11 16.2K
13:01 4,485.03 4,485.03 4,484.06 4,484.35 19.1K
13:02 4,485.93 4,485.93 4,485.67 4,485.83 20.0K
13:03 4,485.91 4,486.10 4,483.65 4,483.65 19.1K
13:04 4,483.85 4,485.61 4,483.85 4,485.61 23.6K
13:05 4,485.58 4,486.04 4,484.86 4,484.86 12.9K
13:06 4,483.36 4,483.43 4,483.09 4,483.39 52.0K
13:07 4,483.27 4,483.27 4,481.56 4,481.61 25.0K
13:08 4,481.46 4,483.42 4,481.46 4,483.42 19.1K
13:09 4,482.96 4,482.96 4,482.09 4,482.23 16.4K
13:10 4,482.30 4,482.30 4,481.57 4,481.57 38.1K
13:11 4,481.44 4,481.88 4,481.44 4,481.88 22.2K
13:12 4,482.10 4,482.73 4,482.04 4,482.73 21.8K
13:13 4,482.50 4,482.50 4,481.41 4,481.41 28.3K
13:14 4,482.08 4,483.35 4,482.08 4,483.18 21.7K
13:15 4,483.47 4,483.47 4,482.74 4,482.74 20.9K
13:16 4,482.61 4,483.28 4,482.61 4,483.21 12.0K
13:17 4,483.11 4,483.11 4,482.52 4,482.77 20.4K
13:18 4,482.92 4,482.96 4,481.89 4,481.89 22.4K
13:19 4,480.69 4,481.01 4,479.94 4,479.94 41.0K
13:20 4,479.97 4,480.51 4,479.55 4,480.51 35.6K
13:21 4,480.73 4,480.97 4,479.81 4,479.81 20.9K
13:22 4,480.11 4,481.64 4,480.11 4,481.64 7.0K
13:23 4,481.85 4,481.97 4,480.51 4,480.51 25.6K
13:24 4,480.48 4,480.95 4,480.23 4,480.95 103.2K
13:25 4,480.55 4,480.89 4,480.00 4,480.00 33.8K
13:26 4,480.18 4,480.18 4,478.11 4,478.11 88.7K
13:27 4,477.56 4,478.45 4,477.31 4,478.45 32.3K
13:28 4,478.36 4,478.36 4,476.69 4,476.69 21.3K
13:29 4,476.61 4,477.48 4,476.61 4,477.35 14.8K
13:30 4,477.37 4,477.75 4,477.28 4,477.28 15.9K
13:31 4,477.89 4,478.42 4,476.85 4,476.85 34.5K
13:32 4,476.79 4,477.63 4,476.79 4,477.55 12.7K
13:33 4,478.23 4,478.23 4,476.53 4,476.53 24.8K
13:34 4,475.67 4,475.69 4,474.95 4,474.95 24.8K
13:35 4,475.39 4,476.38 4,475.39 4,476.38 21.4K
13:36 4,476.40 4,476.86 4,476.02 4,476.02 14.2K
13:37 4,475.65 4,476.35 4,475.65 4,476.35 22.6K
13:38 4,476.38 4,476.38 4,474.81 4,474.81 21.7K
13:39 4,475.41 4,475.99 4,475.41 4,475.99 19.6K
13:40 4,476.20 4,477.50 4,476.20 4,477.50 29.0K
13:41 4,478.50 4,478.70 4,477.81 4,477.96 23.3K
13:42 4,478.67 4,479.10 4,478.11 4,478.11 18.7K
13:43 4,477.98 4,478.12 4,476.10 4,476.10 50.8K
13:44 4,475.83 4,476.23 4,475.33 4,475.33 26.7K
13:45 4,475.92 4,475.92 4,475.45 4,475.45 10.5K
13:46 4,475.17 4,475.95 4,475.17 4,475.52 18.8K
13:47 4,475.74 4,476.06 4,475.43 4,475.86 28.6K
13:48 4,476.39 4,476.39 4,475.67 4,475.67 22.2K
13:49 4,475.89 4,475.99 4,475.86 4,475.99 7.7K
13:50 4,476.25 4,477.50 4,476.22 4,477.50 19.4K
13:51 4,477.91 4,479.43 4,477.57 4,479.43 24.7K
13:52 4,479.32 4,479.32 4,478.21 4,478.21 35.0K
13:53 4,478.50 4,478.60 4,478.23 4,478.23 18.9K
13:54 4,478.47 4,478.62 4,478.47 4,478.60 6.7K
13:55 4,478.45 4,478.51 4,477.62 4,477.62 29.5K
13:56 4,477.29 4,477.79 4,477.29 4,477.71 19.4K
13:57 4,477.88 4,478.55 4,477.88 4,478.55 7.7K
13:58 4,478.64 4,478.64 4,476.86 4,476.86 78.2K
13:59 4,476.44 4,477.04 4,476.44 4,476.58 34.1K
14:00 4,476.54 4,476.61 4,475.72 4,475.72 24.6K
14:01 4,475.84 4,475.84 4,474.24 4,474.39 30.2K
14:02 4,474.20 4,474.20 4,472.97 4,473.38 47.3K
14:03 4,473.62 4,473.91 4,473.31 4,473.31 25.9K
14:04 4,473.89 4,473.89 4,473.07 4,473.71 14.1K
14:05 4,474.49 4,474.77 4,474.02 4,474.02 15.4K
14:06 4,474.76 4,474.76 4,472.41 4,472.41 44.3K
14:07 4,472.23 4,472.23 4,471.49 4,471.49 27.4K
14:08 4,471.56 4,471.56 4,470.48 4,470.69 19.8K
14:09 4,472.03 4,472.03 4,471.30 4,471.30 20.2K
14:10 4,471.27 4,471.27 4,470.28 4,470.58 15.1K
14:11 4,470.05 4,470.05 4,469.31 4,469.33 16.8K
14:12 4,469.43 4,469.76 4,469.34 4,469.47 17.8K
14:13 4,469.13 4,470.35 4,469.13 4,470.33 18.1K
14:14 4,470.09 4,470.09 4,469.38 4,469.38 21.4K
14:15 4,469.66 4,469.66 4,469.14 4,469.14 44.0K
14:16 4,469.49 4,469.49 4,468.54 4,468.54 27.4K
14:17 4,468.64 4,468.72 4,468.44 4,468.44 17.1K
14:18 4,468.96 4,468.96 4,468.23 4,468.64 22.2K
14:19 4,468.59 4,468.91 4,468.59 4,468.82 15.6K
14:20 4,469.31 4,469.31 4,468.87 4,468.89 33.0K
14:21 4,468.66 4,468.66 4,467.81 4,467.81 19.1K
14:22 4,467.61 4,467.61 4,467.13 4,467.13 46.2K
14:23 4,467.34 4,467.34 4,466.48 4,467.10 21.9K
14:24 4,466.95 4,466.96 4,466.06 4,466.17 23.5K
14:25 4,466.09 4,466.12 4,465.86 4,466.02 13.0K
14:26 4,466.05 4,468.06 4,465.89 4,468.05 43.7K
14:27 4,468.00 4,468.00 4,467.05 4,467.05 20.3K
14:28 4,466.85 4,467.03 4,466.52 4,467.03 19.2K
14:29 4,467.02 4,467.03 4,466.38 4,466.38 8.5K
14:30 4,466.95 4,466.95 4,466.02 4,466.02 20.0K
14:31 4,465.96 4,467.34 4,465.96 4,467.34 17.2K
14:32 4,467.10 4,467.29 4,466.49 4,467.29 15.5K
14:33 4,467.98 4,467.98 4,466.98 4,467.25 20.5K
14:34 4,466.87 4,466.99 4,466.31 4,466.31 33.8K
14:35 4,466.08 4,466.08 4,465.57 4,465.79 18.3K
14:36 4,465.79 4,466.10 4,465.68 4,466.10 20.1K
14:37 4,465.63 4,465.63 4,465.26 4,465.57 16.1K
14:38 4,465.44 4,465.44 4,462.64 4,462.64 41.8K
14:39 4,462.65 4,462.65 4,462.57 4,462.59 7.9K
14:40 4,462.95 4,464.05 4,462.95 4,464.05 25.2K
14:41 4,464.21 4,464.24 4,463.86 4,464.24 32.5K
14:42 4,464.51 4,464.58 4,463.90 4,464.07 16.1K
14:43 4,463.57 4,463.90 4,463.57 4,463.70 15.7K
14:44 4,464.20 4,466.65 4,464.20 4,466.65 25.7K
14:45 4,466.77 4,466.77 4,465.60 4,465.60 27.8K
14:46 4,464.78 4,465.02 4,464.45 4,464.80 27.3K
14:47 4,464.68 4,464.68 4,462.73 4,462.73 40.3K
14:48 4,462.80 4,463.06 4,462.57 4,463.06 17.1K
14:49 4,462.93 4,462.96 4,462.59 4,462.59 14.9K
14:50 4,461.95 4,461.95 4,461.16 4,461.44 33.8K
14:51 4,461.03 4,461.03 4,460.51 4,460.58 48.2K
14:52 4,460.66 4,461.28 4,460.66 4,461.28 19.5K
14:53 4,461.51 4,462.26 4,461.23 4,461.94 20.2K
14:54 4,462.50 4,463.43 4,462.50 4,463.41 16.7K
14:55 4,463.47 4,464.70 4,463.47 4,464.65 22.0K
14:56 4,464.75 4,465.94 4,464.75 4,465.94 20.3K
14:57 4,466.44 4,467.21 4,466.44 4,466.66 24.3K
14:58 4,466.69 4,467.33 4,466.69 4,466.94 11.6K
14:59 4,466.06 4,466.50 4,465.86 4,466.50 21.8K
15:00 4,466.58 4,466.97 4,466.58 4,466.97 19.1K
15:01 4,467.06 4,468.95 4,467.06 4,468.95 22.7K
15:02 4,468.88 4,468.99 4,468.56 4,468.85 24.9K
15:03 4,469.01 4,470.17 4,469.01 4,470.17 12.8K
15:04 4,469.97 4,469.97 4,468.98 4,468.98 18.8K
15:05 4,468.91 4,469.85 4,468.91 4,469.81 16.4K
15:06 4,470.20 4,470.72 4,470.20 4,470.55 10.1K
15:07 4,471.05 4,471.95 4,471.05 4,471.95 15.2K
15:08 4,471.95 4,472.00 4,471.25 4,471.25 27.5K
15:09 4,471.19 4,471.19 4,470.53 4,470.71 18.6K
15:10 4,470.68 4,471.00 4,470.68 4,470.86 14.8K
15:11 4,470.58 4,470.58 4,469.80 4,469.93 17.4K
15:12 4,470.64 4,470.64 4,470.24 4,470.41 11.3K
15:13 4,470.91 4,470.91 4,470.77 4,470.82 10.9K
15:14 4,470.86 4,471.42 4,470.86 4,471.42 16.7K
15:15 4,471.51 4,472.07 4,471.51 4,472.07 16.5K
15:16 4,471.89 4,472.73 4,471.89 4,472.40 22.0K
15:17 4,472.07 4,472.39 4,472.07 4,472.14 34.7K
15:18 4,472.15 4,472.15 4,472.02 4,472.02 16.6K
15:19 4,473.08 4,473.37 4,472.97 4,473.37 18.4K
15:20 4,473.87 4,474.02 4,473.56 4,474.02 14.3K
15:21 4,474.50 4,474.50 4,473.69 4,473.69 16.4K
15:22 4,473.52 4,474.60 4,473.52 4,474.60 23.8K
15:23 4,474.67 4,475.33 4,474.67 4,475.33 19.3K
15:24 4,476.56 4,478.08 4,476.56 4,477.90 34.5K
15:25 4,478.20 4,479.96 4,478.20 4,479.96 42.2K
15:26 4,479.63 4,479.63 4,478.71 4,478.89 34.6K
15:27 4,478.93 4,479.14 4,478.93 4,479.10 16.5K
15:28 4,478.71 4,478.71 4,478.10 4,478.10 17.4K
15:29 4,477.78 4,477.78 4,476.52 4,476.52 35.9K
15:30 4,475.88 4,477.58 4,475.88 4,476.98 39.1K
15:31 4,477.27 4,479.25 4,477.27 4,479.25 23.5K
15:32 4,479.68 4,480.82 4,479.68 4,480.82 43.8K
15:33 4,480.88 4,480.88 4,480.46 4,480.63 44.6K
15:34 4,479.65 4,480.00 4,478.30 4,478.30 31.1K
15:35 4,477.81 4,479.31 4,477.81 4,479.06 37.7K
15:36 4,480.98 4,480.98 4,480.28 4,480.28 26.6K
15:37 4,480.21 4,480.21 4,479.69 4,479.96 21.1K
15:38 4,479.93 4,481.25 4,479.33 4,481.25 41.9K
15:39 4,482.36 4,482.73 4,482.36 4,482.64 33.5K
15:40 4,481.66 4,484.12 4,481.49 4,483.52 51.6K
15:41 4,483.34 4,484.05 4,483.34 4,483.64 24.8K
15:42 4,483.85 4,483.85 4,482.90 4,482.90 29.7K
15:43 4,483.17 4,483.90 4,483.17 4,483.53 38.6K
15:44 4,483.59 4,483.80 4,483.15 4,483.15 52.5K
15:45 4,483.23 4,484.00 4,483.23 4,484.00 40.1K
15:46 4,484.59 4,485.89 4,484.59 4,485.89 48.8K
15:47 4,486.59 4,488.28 4,486.59 4,488.17 47.6K
15:48 4,488.66 4,488.66 4,486.45 4,486.45 62.5K
15:49 4,485.96 4,486.21 4,485.96 4,486.03 52.6K
15:50 4,488.53 4,488.53 4,486.03 4,486.03 263.0K
15:51 4,485.99 4,486.60 4,485.99 4,486.60 100.1K
15:52 4,484.64 4,484.64 4,482.93 4,482.93 91.3K
15:53 4,482.69 4,484.12 4,482.69 4,484.12 105.1K
15:54 4,484.68 4,485.88 4,484.68 4,485.88 163.7K
15:55 4,486.08 4,486.85 4,485.77 4,485.77 136.2K
15:56 4,483.82 4,483.82 4,482.85 4,482.85 236.0K
15:57 4,482.53 4,482.53 4,481.35 4,481.35 151.5K
15:58 4,481.47 4,481.47 4,480.71 4,480.71 131.0K
15:59 4,480.96 4,480.96 4,478.54 4,479.98 370.1K
16:00 4,480.64 4,480.64 4,480.64 4,480.64 17,428.0K
16:01 4,480.64 4,480.64 4,480.64 4,480.64 107.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし