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 4,453.96 4,453.96 4,435.62 4,435.62 3,231.4K
09:31 4,440.83 4,445.91 4,437.55 4,445.91 70.7K
09:32 4,451.32 4,451.62 4,449.27 4,449.27 34.6K
09:33 4,448.16 4,452.69 4,448.16 4,452.69 30.8K
09:34 4,455.75 4,455.75 4,453.82 4,454.62 22.3K
09:35 4,454.37 4,462.37 4,454.37 4,458.94 70.1K
09:36 4,459.86 4,465.33 4,459.86 4,465.33 48.2K
09:37 4,464.14 4,465.98 4,461.99 4,461.99 45.1K
09:38 4,462.46 4,462.46 4,458.40 4,458.40 41.3K
09:39 4,459.67 4,461.96 4,459.67 4,461.26 38.9K
09:40 4,462.74 4,466.36 4,461.92 4,466.36 50.7K
09:41 4,465.12 4,465.12 4,463.31 4,463.31 34.5K
09:42 4,463.27 4,464.64 4,460.99 4,464.64 39.2K
09:43 4,463.19 4,463.19 4,461.78 4,462.11 29.4K
09:44 4,463.46 4,466.76 4,463.45 4,466.76 26.1K
09:45 4,467.28 4,467.28 4,466.35 4,467.09 47.2K
09:46 4,466.85 4,466.85 4,464.55 4,464.55 44.4K
09:47 4,460.63 4,462.44 4,460.63 4,461.66 38.9K
09:48 4,462.24 4,463.41 4,460.22 4,463.41 29.8K
09:49 4,470.45 4,470.45 4,464.63 4,466.97 49.3K
09:50 4,466.59 4,466.59 4,464.49 4,464.49 28.5K
09:51 4,464.16 4,467.50 4,464.16 4,467.01 33.2K
09:52 4,468.91 4,470.13 4,468.91 4,469.94 45.0K
09:53 4,468.16 4,468.16 4,462.67 4,462.67 49.1K
09:54 4,460.77 4,462.97 4,460.77 4,462.51 33.7K
09:55 4,461.13 4,462.07 4,458.37 4,461.04 46.7K
09:56 4,458.45 4,459.74 4,457.92 4,459.74 30.1K
09:57 4,462.01 4,462.01 4,460.53 4,461.88 23.6K
09:58 4,461.43 4,462.02 4,460.15 4,462.02 28.3K
09:59 4,461.50 4,461.50 4,459.56 4,461.44 37.3K
10:00 4,458.21 4,463.59 4,458.21 4,463.59 55.8K
10:01 4,468.14 4,468.90 4,468.14 4,468.67 73.2K
10:02 4,468.23 4,469.90 4,467.76 4,467.76 46.8K
10:03 4,467.83 4,469.42 4,467.37 4,467.82 29.1K
10:04 4,468.60 4,470.56 4,468.60 4,470.40 32.4K
10:05 4,469.44 4,469.44 4,467.51 4,468.29 37.6K
10:06 4,469.78 4,470.43 4,469.29 4,469.65 35.8K
10:07 4,469.37 4,470.25 4,468.14 4,470.25 23.0K
10:08 4,470.27 4,470.50 4,468.90 4,470.50 22.9K
10:09 4,471.00 4,471.00 4,467.81 4,468.95 37.6K
10:10 4,469.03 4,469.03 4,466.72 4,466.72 35.0K
10:11 4,466.58 4,466.58 4,461.64 4,461.64 29.4K
10:12 4,462.75 4,467.23 4,462.75 4,467.23 46.5K
10:13 4,469.88 4,470.38 4,467.11 4,467.11 43.5K
10:14 4,466.79 4,466.79 4,464.44 4,465.63 27.3K
10:15 4,466.49 4,467.97 4,465.27 4,465.27 30.5K
10:16 4,465.13 4,467.65 4,465.13 4,466.70 20.4K
10:17 4,467.30 4,468.10 4,467.30 4,468.07 13.7K
10:18 4,470.09 4,472.02 4,469.81 4,472.02 33.6K
10:19 4,472.15 4,473.86 4,471.85 4,473.86 33.7K
10:20 4,474.76 4,476.17 4,474.61 4,476.17 29.4K
10:21 4,476.35 4,476.35 4,473.59 4,473.59 27.7K
10:22 4,474.29 4,474.81 4,472.13 4,472.13 21.6K
10:23 4,472.04 4,474.14 4,472.04 4,474.14 13.6K
10:24 4,474.24 4,474.99 4,474.24 4,474.45 20.4K
10:25 4,474.07 4,474.07 4,473.03 4,473.03 20.3K
10:26 4,472.82 4,474.36 4,472.82 4,474.36 26.6K
10:27 4,474.43 4,474.43 4,472.20 4,473.62 19.2K
10:28 4,473.84 4,474.83 4,473.84 4,474.83 20.6K
10:29 4,475.57 4,477.47 4,475.57 4,477.47 24.6K
10:30 4,477.85 4,478.28 4,477.84 4,478.28 24.9K
10:31 4,478.28 4,480.28 4,478.28 4,478.36 24.3K
10:32 4,478.85 4,480.63 4,478.85 4,480.63 22.6K
10:33 4,480.22 4,480.99 4,480.21 4,480.21 35.5K
10:34 4,479.98 4,480.25 4,479.16 4,480.09 22.3K
10:35 4,480.68 4,481.01 4,480.12 4,480.12 33.9K
10:36 4,480.36 4,480.36 4,479.57 4,479.76 23.6K
10:37 4,479.95 4,481.11 4,479.95 4,481.11 17.2K
10:38 4,480.79 4,481.19 4,479.72 4,479.72 21.6K
10:39 4,479.91 4,481.48 4,479.91 4,481.48 17.1K
10:40 4,481.03 4,481.03 4,480.07 4,480.62 16.8K
10:41 4,481.14 4,482.15 4,481.05 4,482.15 14.0K
10:42 4,481.47 4,481.50 4,480.31 4,480.31 20.9K
10:43 4,480.30 4,480.63 4,480.27 4,480.27 8.2K
10:44 4,479.04 4,479.04 4,478.25 4,478.42 23.4K
10:45 4,478.21 4,478.21 4,477.71 4,477.98 20.8K
10:46 4,478.49 4,478.89 4,477.86 4,478.89 14.4K
10:47 4,479.33 4,479.47 4,477.67 4,477.76 22.3K
10:48 4,477.94 4,478.36 4,476.74 4,476.74 27.5K
10:49 4,477.11 4,478.73 4,477.11 4,478.73 6.3K
10:50 4,478.68 4,478.88 4,478.62 4,478.62 17.5K
10:51 4,479.32 4,479.32 4,477.73 4,477.73 13.7K
10:52 4,477.47 4,478.67 4,477.47 4,478.67 11.2K
10:53 4,479.01 4,479.01 4,478.64 4,478.64 13.3K
10:54 4,478.14 4,478.14 4,476.83 4,476.83 19.9K
10:55 4,476.68 4,477.63 4,476.68 4,477.63 18.2K
10:56 4,477.79 4,479.28 4,477.79 4,479.28 22.8K
10:57 4,479.76 4,480.38 4,479.76 4,480.38 11.8K
10:58 4,480.68 4,481.52 4,480.68 4,481.51 14.7K
10:59 4,481.53 4,481.77 4,480.65 4,480.65 20.4K
11:00 4,480.76 4,480.76 4,476.99 4,478.82 33.0K
11:01 4,479.56 4,479.56 4,478.61 4,478.92 17.9K
11:02 4,479.05 4,479.71 4,479.05 4,479.41 12.4K
11:03 4,479.32 4,480.12 4,479.32 4,479.80 11.7K
11:04 4,479.78 4,480.46 4,479.78 4,480.46 8.8K
11:05 4,481.13 4,481.29 4,481.03 4,481.29 11.4K
11:06 4,481.77 4,481.77 4,480.83 4,480.83 15.6K
11:07 4,481.08 4,482.39 4,481.08 4,481.93 29.0K
11:08 4,482.42 4,482.42 4,482.02 4,482.02 13.3K
11:09 4,482.18 4,483.17 4,482.18 4,483.01 21.4K
11:10 4,482.49 4,482.49 4,482.06 4,482.06 20.1K
11:11 4,483.28 4,483.28 4,482.13 4,482.13 19.1K
11:12 4,482.35 4,482.49 4,481.31 4,481.31 20.7K
11:13 4,481.29 4,481.29 4,480.44 4,480.68 18.6K
11:14 4,480.19 4,480.28 4,478.95 4,478.95 33.7K
11:15 4,478.64 4,478.64 4,476.47 4,477.41 24.0K
11:16 4,477.61 4,477.61 4,475.43 4,475.43 24.3K
11:17 4,475.40 4,476.98 4,475.40 4,476.98 10.9K
11:18 4,477.16 4,477.95 4,477.16 4,477.93 10.0K
11:19 4,478.87 4,480.98 4,478.87 4,480.98 11.5K
11:20 4,480.00 4,481.91 4,480.00 4,481.91 27.1K
11:21 4,482.69 4,483.39 4,482.69 4,483.22 21.5K
11:22 4,483.44 4,484.47 4,483.44 4,483.56 19.4K
11:23 4,482.64 4,484.13 4,482.60 4,482.83 26.4K
11:24 4,482.49 4,482.72 4,482.49 4,482.49 9.5K
11:25 4,482.39 4,484.17 4,482.39 4,484.17 10.2K
11:26 4,484.34 4,486.17 4,484.34 4,486.17 19.7K
11:27 4,485.99 4,485.99 4,485.91 4,485.91 20.5K
11:28 4,486.30 4,487.05 4,486.30 4,486.92 14.8K
11:29 4,485.62 4,485.62 4,484.91 4,485.41 25.3K
11:30 4,485.47 4,485.57 4,485.21 4,485.21 10.3K
11:31 4,485.96 4,487.58 4,485.96 4,487.58 17.0K
11:32 4,487.88 4,489.90 4,487.88 4,489.90 32.0K
11:33 4,489.97 4,491.00 4,489.97 4,491.00 16.5K
11:34 4,491.67 4,492.42 4,491.66 4,492.42 14.8K
11:35 4,492.17 4,492.17 4,489.71 4,489.71 24.6K
11:36 4,489.77 4,492.25 4,489.55 4,492.25 28.8K
11:37 4,492.37 4,493.12 4,492.37 4,493.12 10.5K
11:38 4,493.40 4,494.43 4,493.40 4,493.98 22.1K
11:39 4,494.32 4,494.53 4,493.96 4,493.96 6.5K
11:40 4,494.08 4,495.36 4,494.08 4,495.36 12.7K
11:41 4,495.68 4,495.68 4,493.02 4,493.02 38.3K
11:42 4,493.03 4,494.92 4,493.03 4,494.82 10.8K
11:43 4,494.63 4,495.19 4,493.54 4,493.54 18.1K
11:44 4,493.31 4,493.71 4,490.75 4,490.75 25.8K
11:45 4,490.97 4,491.65 4,489.95 4,489.95 24.0K
11:46 4,491.19 4,491.19 4,489.64 4,489.64 16.0K
11:47 4,489.60 4,490.75 4,489.49 4,489.49 25.6K
11:48 4,489.13 4,489.29 4,488.56 4,489.29 24.9K
11:49 4,489.33 4,489.38 4,488.47 4,488.47 18.2K
11:50 4,488.36 4,489.16 4,488.26 4,489.16 12.4K
11:51 4,488.10 4,488.90 4,488.10 4,488.37 31.3K
11:52 4,488.16 4,488.85 4,488.11 4,488.85 15.4K
11:53 4,489.03 4,489.16 4,488.77 4,488.77 18.2K
11:54 4,488.62 4,489.91 4,488.62 4,489.91 22.8K
11:55 4,490.23 4,490.23 4,490.04 4,490.10 18.8K
11:56 4,490.34 4,490.34 4,488.75 4,488.93 23.5K
11:57 4,488.62 4,490.50 4,488.62 4,490.50 14.3K
11:58 4,490.95 4,492.79 4,490.95 4,492.79 27.7K
11:59 4,492.65 4,493.04 4,492.23 4,493.04 28.4K
12:00 4,493.88 4,495.49 4,493.88 4,495.49 23.8K
12:01 4,496.09 4,496.55 4,496.09 4,496.50 10.2K
12:02 4,496.44 4,496.85 4,496.44 4,496.85 11.9K
12:03 4,496.21 4,496.21 4,495.30 4,495.30 15.8K
12:04 4,495.51 4,496.07 4,494.83 4,494.83 32.7K
12:05 4,494.10 4,495.14 4,494.10 4,495.14 15.1K
12:06 4,496.12 4,496.57 4,495.08 4,495.08 25.0K
12:07 4,495.03 4,495.84 4,495.03 4,495.08 21.8K
12:08 4,495.20 4,495.31 4,494.05 4,495.31 18.9K
12:09 4,495.49 4,495.49 4,495.22 4,495.42 8.8K
12:10 4,495.63 4,496.93 4,495.63 4,496.93 32.2K
12:11 4,497.51 4,498.34 4,497.41 4,498.34 25.6K
12:12 4,498.39 4,499.49 4,498.39 4,499.49 28.2K
12:13 4,498.91 4,499.65 4,498.63 4,499.65 26.9K
12:14 4,499.74 4,499.82 4,499.61 4,499.61 20.8K
12:15 4,500.15 4,501.66 4,500.15 4,501.66 26.2K
12:16 4,500.04 4,500.04 4,499.20 4,499.20 36.4K
12:17 4,498.98 4,499.56 4,498.98 4,499.04 21.7K
12:18 4,498.93 4,499.62 4,498.93 4,499.47 16.7K
12:19 4,498.67 4,499.21 4,498.67 4,499.06 20.9K
12:20 4,499.00 4,500.43 4,498.98 4,500.43 15.0K
12:21 4,500.19 4,500.99 4,499.89 4,499.89 32.2K
12:22 4,498.91 4,500.23 4,498.85 4,500.23 17.1K
12:23 4,500.14 4,500.14 4,499.17 4,499.17 32.1K
12:24 4,499.11 4,499.53 4,499.11 4,499.53 10.4K
12:25 4,499.83 4,500.24 4,499.04 4,499.04 24.0K
12:26 4,498.68 4,498.94 4,498.46 4,498.94 18.6K
12:27 4,499.26 4,499.26 4,499.11 4,499.12 18.9K
12:28 4,499.54 4,499.54 4,499.20 4,499.40 14.9K
12:29 4,499.45 4,499.97 4,499.45 4,499.82 377.2K
12:30 4,499.84 4,500.36 4,499.84 4,500.00 12.4K
12:31 4,500.02 4,500.02 4,499.69 4,499.69 17.8K
12:32 4,500.12 4,500.37 4,500.03 4,500.03 24.4K
12:33 4,499.79 4,500.42 4,499.79 4,500.11 108.1K
12:34 4,500.15 4,500.33 4,500.15 4,500.21 11.9K
12:35 4,500.37 4,500.37 4,499.97 4,500.13 16.8K
12:36 4,499.81 4,499.95 4,499.81 4,499.95 17.9K
12:37 4,500.15 4,500.15 4,499.35 4,499.35 18.5K
12:38 4,499.48 4,499.71 4,499.21 4,499.71 16.2K
12:39 4,499.93 4,501.50 4,499.93 4,501.50 19.8K
12:40 4,501.71 4,501.93 4,501.35 4,501.35 17.5K
12:41 4,501.13 4,501.28 4,501.05 4,501.28 72.9K
12:42 4,501.84 4,502.37 4,501.32 4,501.32 46.8K
12:43 4,501.06 4,501.43 4,501.06 4,501.43 19.4K
12:44 4,501.22 4,502.55 4,501.22 4,502.55 27.4K
12:45 4,503.37 4,504.48 4,503.37 4,504.44 20.8K
12:46 4,504.38 4,504.50 4,504.02 4,504.02 19.4K
12:47 4,504.03 4,505.08 4,504.03 4,505.08 15.2K
12:48 4,505.94 4,507.15 4,505.94 4,507.15 32.0K
12:49 4,507.06 4,508.77 4,507.06 4,508.77 30.9K
12:50 4,509.70 4,511.74 4,509.70 4,511.74 18.7K
12:51 4,511.47 4,512.21 4,511.47 4,512.21 24.0K
12:52 4,512.17 4,512.46 4,512.00 4,512.46 23.7K
12:53 4,511.66 4,511.79 4,511.62 4,511.75 21.6K
12:54 4,512.16 4,513.11 4,512.16 4,513.11 14.2K
12:55 4,512.52 4,512.52 4,512.09 4,512.48 17.5K
12:56 4,512.89 4,512.89 4,511.79 4,511.79 22.2K
12:57 4,511.75 4,511.93 4,511.71 4,511.71 6.9K
12:58 4,511.62 4,511.71 4,510.56 4,510.56 17.0K
12:59 4,510.62 4,511.20 4,510.62 4,511.11 38.5K
13:00 4,510.95 4,512.41 4,510.56 4,512.41 19.4K
13:01 4,512.30 4,512.31 4,512.19 4,512.19 8.1K
13:02 4,511.59 4,511.73 4,511.50 4,511.73 11.3K
13:03 4,511.86 4,512.45 4,511.45 4,511.74 19.1K
13:04 4,511.79 4,512.14 4,511.76 4,512.13 20.1K
13:05 4,512.46 4,512.86 4,512.43 4,512.43 14.9K
13:06 4,512.47 4,513.53 4,512.47 4,513.53 15.7K
13:07 4,513.72 4,514.98 4,513.72 4,514.98 25.5K
13:08 4,515.09 4,515.70 4,515.09 4,515.61 10.0K
13:09 4,515.32 4,516.16 4,515.08 4,516.11 14.3K
13:10 4,516.93 4,518.35 4,516.93 4,518.35 22.6K
13:11 4,518.97 4,520.05 4,518.97 4,519.55 27.7K
13:12 4,519.73 4,519.99 4,518.44 4,518.44 52.4K
13:13 4,518.84 4,518.84 4,517.45 4,517.67 19.3K
13:14 4,517.71 4,518.39 4,517.71 4,518.11 7.9K
13:15 4,517.56 4,517.56 4,517.18 4,517.54 13.9K
13:16 4,517.54 4,518.04 4,517.31 4,518.04 7.0K
13:17 4,518.47 4,518.47 4,517.98 4,518.32 28.2K
13:18 4,518.69 4,518.69 4,517.29 4,518.30 21.0K
13:19 4,517.76 4,518.15 4,517.71 4,518.15 10.8K
13:20 4,518.17 4,518.33 4,518.04 4,518.04 10.8K
13:21 4,517.84 4,518.34 4,517.21 4,517.68 41.3K
13:22 4,517.45 4,517.45 4,517.13 4,517.13 17.8K
13:23 4,516.60 4,517.88 4,516.60 4,517.88 19.1K
13:24 4,517.98 4,519.18 4,517.98 4,519.18 20.8K
13:25 4,519.09 4,519.09 4,518.48 4,518.72 21.0K
13:26 4,519.02 4,519.28 4,518.99 4,519.28 29.7K
13:27 4,519.75 4,519.97 4,518.98 4,519.97 51.2K
13:28 4,519.63 4,520.62 4,519.63 4,520.31 20.7K
13:29 4,520.15 4,520.20 4,519.79 4,520.20 16.7K
13:30 4,519.86 4,519.90 4,518.44 4,518.44 27.7K
13:31 4,518.55 4,518.55 4,517.66 4,517.77 26.6K
13:32 4,517.43 4,518.01 4,517.43 4,517.57 35.1K
13:33 4,517.54 4,518.13 4,517.02 4,518.13 28.6K
13:34 4,518.39 4,518.39 4,517.16 4,517.16 13.1K
13:35 4,517.11 4,517.11 4,516.63 4,516.63 24.3K
13:36 4,516.86 4,517.69 4,516.86 4,517.69 5.5K
13:37 4,517.76 4,517.76 4,516.74 4,516.84 42.9K
13:38 4,517.06 4,518.99 4,517.06 4,518.99 24.7K
13:39 4,519.49 4,519.49 4,518.90 4,519.00 28.9K
13:40 4,519.74 4,520.64 4,519.74 4,520.15 33.4K
13:41 4,520.15 4,520.81 4,518.31 4,518.31 33.2K
13:42 4,518.84 4,519.39 4,518.84 4,519.29 17.3K
13:43 4,519.03 4,519.04 4,518.85 4,519.04 10.4K
13:44 4,518.21 4,518.21 4,517.31 4,517.61 32.3K
13:45 4,517.97 4,517.97 4,516.82 4,516.82 19.1K
13:46 4,515.85 4,515.89 4,515.69 4,515.89 21.9K
13:47 4,515.94 4,515.94 4,514.81 4,514.81 17.2K
13:48 4,514.58 4,514.58 4,514.40 4,514.40 28.6K
13:49 4,513.63 4,513.90 4,513.45 4,513.90 27.3K
13:50 4,514.00 4,514.00 4,511.91 4,512.41 29.7K
13:51 4,512.39 4,512.57 4,512.22 4,512.22 10.9K
13:52 4,513.49 4,513.49 4,512.41 4,512.48 29.2K
13:53 4,512.32 4,512.33 4,512.28 4,512.33 17.5K
13:54 4,513.08 4,514.05 4,513.08 4,514.05 15.4K
13:55 4,514.06 4,514.54 4,514.06 4,514.54 19.3K
13:56 4,514.96 4,515.78 4,514.96 4,515.71 24.9K
13:57 4,515.74 4,515.74 4,514.52 4,514.71 21.9K
13:58 4,515.12 4,515.14 4,514.20 4,514.20 20.3K
13:59 4,514.09 4,514.86 4,514.09 4,514.86 9.0K
14:00 4,514.94 4,515.78 4,514.94 4,515.33 25.0K
14:01 4,515.42 4,516.12 4,515.26 4,516.12 17.3K
14:02 4,516.16 4,516.44 4,516.16 4,516.36 23.6K
14:03 4,516.72 4,518.43 4,516.72 4,517.23 152.2K
14:04 4,517.37 4,517.94 4,517.37 4,517.81 19.2K
14:05 4,517.61 4,517.61 4,514.98 4,515.08 47.4K
14:06 4,514.85 4,515.09 4,514.70 4,515.09 18.7K
14:07 4,515.61 4,515.61 4,515.22 4,515.22 11.9K
14:08 4,514.59 4,514.87 4,514.59 4,514.80 14.4K
14:09 4,514.80 4,514.80 4,514.25 4,514.43 7.1K
14:10 4,514.48 4,514.48 4,513.88 4,513.88 25.7K
14:11 4,513.60 4,514.53 4,513.60 4,514.53 8.5K
14:12 4,515.03 4,515.80 4,515.03 4,515.09 40.3K
14:13 4,515.44 4,515.88 4,515.44 4,515.88 24.0K
14:14 4,516.15 4,516.23 4,515.86 4,515.86 11.0K
14:15 4,515.21 4,515.70 4,515.21 4,515.70 44.5K
14:16 4,516.21 4,516.55 4,516.02 4,516.02 35.1K
14:17 4,516.04 4,516.54 4,516.00 4,516.54 17.3K
14:18 4,516.80 4,516.80 4,516.15 4,516.50 14.3K
14:19 4,516.47 4,516.47 4,515.75 4,515.75 55.7K
14:20 4,515.18 4,515.18 4,514.00 4,514.24 29.1K
14:21 4,514.23 4,514.29 4,513.61 4,513.61 11.4K
14:22 4,513.92 4,515.00 4,513.92 4,515.00 29.1K
14:23 4,514.88 4,514.88 4,513.26 4,513.26 24.7K
14:24 4,513.35 4,513.35 4,512.40 4,512.40 23.4K
14:25 4,512.76 4,513.24 4,512.74 4,513.24 17.0K
14:26 4,513.60 4,514.74 4,513.60 4,514.55 23.2K
14:27 4,514.42 4,514.74 4,513.94 4,513.94 22.1K
14:28 4,512.86 4,512.86 4,511.31 4,511.31 20.7K
14:29 4,511.36 4,511.45 4,510.15 4,510.15 17.9K
14:30 4,510.49 4,512.40 4,510.37 4,512.40 33.3K
14:31 4,513.46 4,514.20 4,513.46 4,514.04 29.6K
14:32 4,514.06 4,514.57 4,514.06 4,514.44 12.5K
14:33 4,515.30 4,515.30 4,514.51 4,515.04 28.1K
14:34 4,514.82 4,515.04 4,514.82 4,515.04 15.8K
14:35 4,515.13 4,515.57 4,515.13 4,515.48 23.2K
14:36 4,515.97 4,516.01 4,515.70 4,516.01 42.8K
14:37 4,515.90 4,515.90 4,515.47 4,515.47 28.3K
14:38 4,515.60 4,516.63 4,515.60 4,516.60 33.4K
14:39 4,516.57 4,516.83 4,516.46 4,516.83 15.4K
14:40 4,518.04 4,518.72 4,517.42 4,517.42 47.1K
14:41 4,517.55 4,517.55 4,517.19 4,517.37 30.0K
14:42 4,517.43 4,518.20 4,517.43 4,518.17 32.4K
14:43 4,517.93 4,518.36 4,517.93 4,518.36 30.2K
14:44 4,518.39 4,518.68 4,518.20 4,518.68 26.8K
14:45 4,518.73 4,519.95 4,518.73 4,519.71 34.6K
14:46 4,519.92 4,519.92 4,518.28 4,518.38 33.5K
14:47 4,517.70 4,517.70 4,516.87 4,517.08 32.8K
14:48 4,517.11 4,517.41 4,517.11 4,517.18 16.2K
14:49 4,516.49 4,517.24 4,516.49 4,517.24 23.1K
14:50 4,517.89 4,517.95 4,517.42 4,517.42 13.0K
14:51 4,517.31 4,517.31 4,516.07 4,516.37 24.7K
14:52 4,516.34 4,516.34 4,515.86 4,515.86 14.2K
14:53 4,515.70 4,516.11 4,515.50 4,516.11 16.1K
14:54 4,516.91 4,517.11 4,516.91 4,517.11 15.2K
14:55 4,517.20 4,517.37 4,517.19 4,517.37 25.1K
14:56 4,518.25 4,518.40 4,518.18 4,518.18 42.8K
14:57 4,518.15 4,518.15 4,517.35 4,517.35 23.8K
14:58 4,517.20 4,517.20 4,515.61 4,515.61 19.8K
14:59 4,515.44 4,515.44 4,514.88 4,514.88 37.0K
15:00 4,513.90 4,514.85 4,513.90 4,514.85 39.0K
15:01 4,514.73 4,516.21 4,514.73 4,516.21 24.4K
15:02 4,516.08 4,516.80 4,516.08 4,516.80 19.6K
15:03 4,517.15 4,517.57 4,517.15 4,517.57 17.1K
15:04 4,517.60 4,518.18 4,517.60 4,518.06 17.8K
15:05 4,518.26 4,519.62 4,518.24 4,518.24 47.5K
15:06 4,518.04 4,520.25 4,518.04 4,519.91 32.3K
15:07 4,520.53 4,523.29 4,520.53 4,523.29 57.9K
15:08 4,523.37 4,523.37 4,521.21 4,521.61 33.3K
15:09 4,521.69 4,521.69 4,520.98 4,520.98 13.5K
15:10 4,521.29 4,523.30 4,521.29 4,523.30 29.8K
15:11 4,522.26 4,522.48 4,522.14 4,522.38 101.4K
15:12 4,522.08 4,522.09 4,521.25 4,522.09 20.8K
15:13 4,522.24 4,523.20 4,521.04 4,521.04 39.0K
15:14 4,520.41 4,520.44 4,520.17 4,520.17 19.4K
15:15 4,520.70 4,521.26 4,520.57 4,520.57 22.2K
15:16 4,520.44 4,520.68 4,519.77 4,519.77 37.0K
15:17 4,519.68 4,520.47 4,519.53 4,519.63 40.3K
15:18 4,519.27 4,519.37 4,519.13 4,519.17 24.2K
15:19 4,520.05 4,520.43 4,519.84 4,520.43 33.4K
15:20 4,520.88 4,523.86 4,520.88 4,523.86 56.8K
15:21 4,524.56 4,524.56 4,523.14 4,523.60 32.0K
15:22 4,522.11 4,522.75 4,522.11 4,522.75 33.9K
15:23 4,522.89 4,523.39 4,522.86 4,523.39 34.8K
15:24 4,523.55 4,525.73 4,523.39 4,525.73 51.8K
15:25 4,524.42 4,524.42 4,523.86 4,524.30 31.2K
15:26 4,523.07 4,523.95 4,523.07 4,523.95 51.6K
15:27 4,524.03 4,524.59 4,524.03 4,524.30 21.7K
15:28 4,524.63 4,525.88 4,524.44 4,525.88 29.9K
15:29 4,526.13 4,526.52 4,525.12 4,525.12 34.5K
15:30 4,523.91 4,524.09 4,523.33 4,524.09 34.1K
15:31 4,525.06 4,525.68 4,525.06 4,525.49 20.4K
15:32 4,525.92 4,525.98 4,525.81 4,525.98 12.0K
15:33 4,526.26 4,527.03 4,526.26 4,526.46 55.1K
15:34 4,526.43 4,527.16 4,526.43 4,527.15 21.9K
15:35 4,526.36 4,526.36 4,525.72 4,526.23 27.4K
15:36 4,525.32 4,525.44 4,525.16 4,525.44 51.2K
15:37 4,525.70 4,526.19 4,525.51 4,525.80 26.9K
15:38 4,526.29 4,526.87 4,526.11 4,526.82 44.4K
15:39 4,526.57 4,526.97 4,526.51 4,526.97 49.3K
15:40 4,527.18 4,527.27 4,526.70 4,526.70 64.7K
15:41 4,527.00 4,527.00 4,526.49 4,526.49 40.5K
15:42 4,526.97 4,526.97 4,526.28 4,526.52 42.6K
15:43 4,526.26 4,526.87 4,526.21 4,526.73 26.9K
15:44 4,527.18 4,527.18 4,526.36 4,526.74 86.8K
15:45 4,526.09 4,527.09 4,526.01 4,527.09 223.3K
15:46 4,526.64 4,527.05 4,526.64 4,526.68 36.7K
15:47 4,526.61 4,527.15 4,526.49 4,527.15 36.1K
15:48 4,527.10 4,527.10 4,526.58 4,526.58 36.3K
15:49 4,526.28 4,526.33 4,526.18 4,526.18 53.7K
15:50 4,527.55 4,529.73 4,527.55 4,528.35 271.7K
15:51 4,528.37 4,528.37 4,526.33 4,526.33 82.3K
15:52 4,526.03 4,526.41 4,526.03 4,526.13 88.1K
15:53 4,526.20 4,526.30 4,525.79 4,526.12 66.9K
15:54 4,526.44 4,526.49 4,525.33 4,525.33 99.5K
15:55 4,525.77 4,526.46 4,525.55 4,525.55 180.6K
15:56 4,526.84 4,529.50 4,526.84 4,529.50 267.5K
15:57 4,527.93 4,530.11 4,527.93 4,530.11 217.3K
15:58 4,530.70 4,530.70 4,529.57 4,530.29 201.8K
15:59 4,531.51 4,534.09 4,531.51 4,534.09 307.8K
16:00 4,535.10 4,535.10 4,535.10 4,535.10 20,394.7K
16:01 4,535.10 4,535.10 4,535.10 4,535.10 89.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし