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 4,175.00 4,175.00 4,156.15 4,173.09 12,037.1K
09:31 4,186.37 4,197.40 4,186.37 4,186.82 141.8K
09:32 4,192.79 4,192.79 4,181.67 4,181.67 99.4K
09:33 4,191.41 4,193.52 4,191.08 4,191.56 76.8K
09:34 4,191.02 4,197.43 4,189.63 4,197.43 95.5K
09:35 4,195.91 4,195.91 4,187.62 4,187.62 115.1K
09:36 4,181.27 4,186.44 4,181.27 4,186.44 118.1K
09:37 4,178.76 4,179.94 4,178.76 4,179.55 87.9K
09:38 4,185.15 4,185.15 4,178.22 4,182.63 147.3K
09:39 4,180.39 4,185.27 4,178.74 4,185.27 88.2K
09:40 4,187.95 4,187.95 4,179.54 4,179.54 101.3K
09:41 4,179.39 4,179.39 4,175.67 4,176.52 117.0K
09:42 4,175.12 4,175.12 4,167.87 4,169.19 107.2K
09:43 4,166.96 4,169.15 4,166.96 4,169.15 169.3K
09:44 4,171.41 4,173.47 4,167.14 4,173.47 115.5K
09:45 4,175.45 4,178.96 4,173.15 4,178.96 89.6K
09:46 4,178.48 4,198.16 4,178.48 4,198.16 108.5K
09:47 4,195.44 4,205.61 4,195.44 4,205.61 92.1K
09:48 4,206.97 4,215.90 4,206.70 4,215.90 133.1K
09:49 4,212.79 4,212.79 4,210.29 4,210.79 74.5K
09:50 4,213.79 4,222.95 4,213.79 4,220.80 88.2K
09:51 4,219.58 4,224.99 4,218.78 4,218.78 62.4K
09:52 4,215.86 4,229.56 4,215.86 4,229.56 73.7K
09:53 4,228.36 4,228.36 4,223.44 4,224.96 88.4K
09:54 4,225.55 4,225.55 4,216.54 4,216.54 80.5K
09:55 4,216.32 4,220.09 4,210.43 4,210.43 87.6K
09:56 4,209.24 4,213.66 4,209.24 4,213.66 62.5K
09:57 4,214.42 4,218.55 4,214.42 4,218.55 70.7K
09:58 4,217.37 4,219.39 4,214.01 4,219.39 64.0K
09:59 4,218.38 4,223.59 4,217.79 4,223.59 64.8K
10:00 4,219.50 4,229.15 4,219.50 4,226.41 93.8K
10:01 4,227.99 4,227.99 4,216.67 4,216.67 78.1K
10:02 4,220.08 4,220.08 4,217.33 4,218.66 87.1K
10:03 4,222.59 4,222.59 4,211.32 4,211.32 77.2K
10:04 4,213.99 4,221.33 4,213.99 4,218.70 79.8K
10:05 4,217.25 4,217.25 4,214.99 4,217.03 60.1K
10:06 4,216.89 4,220.39 4,216.89 4,218.95 85.1K
10:07 4,215.29 4,218.43 4,208.07 4,208.07 67.2K
10:08 4,202.70 4,205.80 4,202.70 4,204.90 46.4K
10:09 4,208.05 4,208.05 4,203.32 4,203.32 47.2K
10:10 4,206.71 4,234.48 4,206.71 4,234.48 87.7K
10:11 4,241.81 4,267.46 4,241.81 4,267.46 153.1K
10:12 4,270.40 4,288.60 4,270.40 4,288.60 168.6K
10:13 4,287.60 4,302.53 4,287.60 4,302.53 86.0K
10:14 4,310.86 4,310.86 4,297.74 4,298.11 76.9K
10:15 4,301.54 4,310.37 4,301.54 4,310.37 48.4K
10:16 4,305.94 4,312.35 4,305.94 4,308.29 86.0K
10:17 4,316.79 4,322.72 4,316.79 4,322.72 66.2K
10:18 4,320.60 4,320.60 4,307.54 4,307.54 66.8K
10:19 4,301.84 4,304.53 4,300.73 4,304.53 69.4K
10:20 4,301.54 4,301.54 4,292.77 4,292.77 43.7K
10:21 4,289.78 4,295.80 4,289.78 4,295.80 28.3K
10:22 4,291.61 4,291.61 4,277.01 4,277.01 56.4K
10:23 4,275.08 4,275.08 4,246.48 4,246.48 64.9K
10:24 4,257.92 4,257.92 4,248.56 4,248.56 33.5K
10:25 4,245.02 4,245.02 4,231.55 4,231.55 74.9K
10:26 4,233.15 4,245.23 4,233.15 4,245.23 34.3K
10:27 4,247.69 4,249.35 4,247.69 4,249.35 12.4K
10:28 4,250.99 4,250.99 4,233.57 4,237.02 41.0K
10:29 4,231.10 4,231.10 4,222.22 4,227.78 56.8K
10:30 4,220.82 4,222.77 4,218.70 4,218.88 49.1K
10:31 4,220.78 4,223.04 4,220.78 4,221.34 33.4K
10:32 4,228.12 4,235.09 4,226.32 4,235.09 17.8K
10:33 4,239.37 4,248.03 4,238.75 4,248.03 47.6K
10:34 4,242.09 4,242.09 4,226.30 4,226.30 48.8K
10:35 4,225.75 4,227.24 4,220.92 4,220.92 34.4K
10:36 4,218.75 4,219.85 4,218.18 4,219.85 24.6K
10:37 4,218.42 4,219.64 4,216.74 4,216.74 32.7K
10:38 4,210.46 4,210.46 4,204.39 4,204.39 33.0K
10:39 4,203.51 4,204.02 4,198.05 4,202.01 30.2K
10:40 4,203.82 4,206.82 4,203.82 4,206.82 26.9K
10:41 4,206.50 4,206.50 4,200.07 4,200.07 20.6K
10:42 4,195.67 4,195.67 4,190.22 4,192.54 136.5K
10:43 4,196.73 4,202.51 4,193.37 4,202.51 81.9K
10:44 4,206.09 4,206.09 4,199.65 4,201.68 76.0K
10:45 4,203.51 4,206.94 4,203.51 4,206.94 62.4K
10:46 4,215.87 4,219.69 4,215.24 4,219.69 120.0K
10:47 4,219.51 4,219.51 4,213.25 4,214.78 76.2K
10:48 4,212.35 4,218.12 4,212.35 4,216.58 73.2K
10:49 4,218.42 4,223.40 4,218.42 4,223.40 70.0K
10:50 4,225.06 4,233.24 4,224.07 4,233.24 59.6K
10:51 4,233.65 4,238.34 4,230.58 4,238.34 47.0K
10:52 4,241.60 4,241.60 4,233.99 4,233.99 51.8K
10:53 4,229.60 4,245.02 4,229.60 4,241.36 47.7K
10:54 4,242.86 4,253.49 4,242.86 4,253.49 44.0K
10:55 4,251.34 4,251.34 4,248.63 4,248.63 43.9K
10:56 4,250.35 4,250.35 4,237.05 4,241.50 76.1K
10:57 4,250.85 4,250.85 4,245.06 4,245.06 69.7K
10:58 4,242.16 4,243.57 4,242.16 4,243.01 43.3K
10:59 4,243.50 4,247.31 4,242.24 4,245.28 50.0K
11:00 4,238.20 4,245.39 4,238.20 4,245.39 63.0K
11:01 4,246.23 4,254.86 4,246.23 4,254.86 47.9K
11:02 4,255.65 4,256.89 4,255.39 4,255.59 63.7K
11:03 4,258.25 4,258.84 4,256.49 4,258.84 59.2K
11:04 4,258.38 4,258.38 4,251.51 4,251.51 69.4K
11:05 4,254.06 4,254.06 4,242.14 4,242.14 63.2K
11:06 4,238.57 4,238.57 4,235.73 4,235.73 62.1K
11:07 4,230.21 4,230.21 4,223.43 4,223.43 86.4K
11:08 4,222.85 4,222.85 4,217.73 4,217.73 40.3K
11:09 4,220.27 4,220.27 4,212.85 4,212.85 58.6K
11:10 4,210.26 4,213.48 4,209.56 4,213.48 51.4K
11:11 4,212.34 4,221.60 4,212.34 4,217.67 83.0K
11:12 4,218.53 4,218.93 4,215.44 4,216.99 43.2K
11:13 4,217.24 4,223.75 4,217.24 4,220.01 62.2K
11:14 4,218.14 4,219.34 4,200.08 4,200.08 205.1K
11:15 4,198.06 4,198.06 4,183.54 4,183.54 156.7K
11:16 4,185.45 4,192.77 4,185.45 4,192.77 127.9K
11:17 4,193.61 4,200.68 4,192.32 4,194.41 48.0K
11:18 4,195.13 4,198.67 4,189.78 4,189.78 70.3K
11:19 4,195.97 4,199.84 4,195.97 4,199.84 50.7K
11:20 4,200.96 4,208.34 4,200.96 4,206.20 38.5K
11:21 4,210.56 4,210.56 4,199.30 4,199.30 40.9K
11:22 4,196.82 4,198.69 4,195.55 4,198.69 41.3K
11:23 4,196.89 4,196.89 4,194.83 4,194.83 46.4K
11:24 4,195.64 4,195.64 4,192.50 4,194.09 92.2K
11:25 4,194.29 4,196.44 4,193.24 4,193.24 96.1K
11:26 4,189.88 4,189.88 4,183.14 4,183.39 130.1K
11:27 4,178.73 4,186.93 4,178.73 4,183.70 168.9K
11:28 4,186.00 4,192.02 4,186.00 4,192.02 70.7K
11:29 4,190.87 4,192.71 4,186.63 4,186.63 34.5K
11:30 4,189.48 4,196.83 4,189.48 4,196.83 73.0K
11:31 4,198.47 4,201.46 4,197.98 4,201.46 47.8K
11:32 4,200.64 4,200.64 4,198.15 4,200.04 41.7K
11:33 4,199.72 4,203.52 4,199.72 4,203.52 53.6K
11:34 4,199.26 4,205.14 4,199.26 4,205.14 42.8K
11:35 4,205.39 4,208.99 4,205.39 4,208.99 49.8K
11:36 4,204.42 4,209.03 4,204.42 4,207.31 52.8K
11:37 4,209.15 4,209.15 4,204.48 4,208.81 43.7K
11:38 4,210.71 4,214.33 4,210.29 4,212.38 41.0K
11:39 4,211.57 4,211.57 4,206.86 4,208.81 43.2K
11:40 4,204.84 4,214.95 4,204.84 4,214.95 39.2K
11:41 4,220.27 4,226.19 4,220.17 4,226.19 39.5K
11:42 4,227.56 4,227.56 4,226.53 4,226.98 38.8K
11:43 4,223.76 4,227.31 4,223.76 4,226.71 25.5K
11:44 4,228.34 4,230.72 4,225.88 4,230.72 39.3K
11:45 4,232.07 4,232.07 4,227.25 4,227.25 33.2K
11:46 4,221.49 4,223.25 4,219.94 4,219.94 41.5K
11:47 4,217.32 4,221.33 4,217.32 4,221.33 34.9K
11:48 4,221.73 4,221.73 4,220.26 4,220.26 27.8K
11:49 4,221.90 4,227.51 4,221.60 4,221.60 46.0K
11:50 4,222.70 4,227.45 4,222.70 4,227.45 31.6K
11:51 4,225.75 4,225.75 4,217.30 4,217.30 38.3K
11:52 4,217.54 4,220.48 4,217.54 4,220.48 31.9K
11:53 4,220.14 4,220.14 4,213.12 4,214.51 42.3K
11:54 4,214.75 4,214.75 4,214.25 4,214.70 18.2K
11:55 4,212.81 4,216.69 4,212.81 4,215.67 33.3K
11:56 4,214.00 4,219.98 4,214.00 4,219.98 44.7K
11:57 4,220.71 4,221.14 4,215.58 4,215.58 31.5K
11:58 4,216.69 4,216.69 4,212.53 4,212.53 42.1K
11:59 4,215.49 4,215.75 4,212.63 4,212.63 34.2K
12:00 4,211.38 4,211.38 4,205.49 4,206.05 60.6K
12:01 4,210.71 4,211.30 4,204.22 4,204.22 26.2K
12:02 4,201.83 4,206.29 4,201.83 4,206.29 51.0K
12:03 4,205.42 4,205.42 4,201.72 4,203.35 23.5K
12:04 4,203.79 4,206.54 4,203.79 4,206.54 26.7K
12:05 4,203.74 4,204.89 4,202.57 4,204.89 37.1K
12:06 4,203.21 4,205.26 4,202.93 4,203.50 39.1K
12:07 4,202.93 4,206.48 4,202.93 4,204.61 14.8K
12:08 4,204.30 4,204.30 4,198.71 4,201.67 39.9K
12:09 4,201.56 4,201.56 4,196.94 4,198.06 62.2K
12:10 4,199.60 4,201.51 4,197.71 4,197.71 56.2K
12:11 4,197.60 4,200.79 4,197.60 4,200.79 52.0K
12:12 4,202.94 4,203.32 4,199.99 4,201.65 54.9K
12:13 4,201.27 4,207.67 4,201.27 4,207.67 42.7K
12:14 4,204.71 4,205.05 4,204.21 4,204.72 102.4K
12:15 4,207.18 4,207.18 4,205.58 4,205.75 28.8K
12:16 4,203.91 4,206.47 4,203.80 4,205.05 44.7K
12:17 4,205.92 4,206.35 4,202.71 4,202.71 58.2K
12:18 4,199.17 4,199.17 4,194.52 4,197.91 103.2K
12:19 4,198.34 4,201.08 4,198.34 4,200.85 28.5K
12:20 4,203.08 4,203.08 4,198.47 4,198.47 49.8K
12:21 4,201.42 4,203.82 4,193.03 4,193.03 48.2K
12:22 4,192.19 4,194.66 4,190.27 4,194.31 60.9K
12:23 4,194.10 4,194.84 4,193.75 4,193.75 33.7K
12:24 4,196.65 4,199.90 4,196.65 4,198.81 55.6K
12:25 4,199.20 4,205.14 4,199.20 4,203.40 32.3K
12:26 4,203.91 4,209.93 4,202.57 4,209.93 33.5K
12:27 4,213.94 4,213.94 4,210.90 4,210.90 35.9K
12:28 4,210.30 4,211.63 4,210.30 4,210.88 27.1K
12:29 4,211.53 4,211.53 4,209.35 4,210.72 26.7K
12:30 4,209.90 4,213.10 4,209.90 4,213.10 39.9K
12:31 4,212.62 4,213.05 4,210.99 4,213.05 17.3K
12:32 4,214.52 4,216.19 4,214.05 4,216.19 19.2K
12:33 4,215.96 4,217.92 4,213.22 4,213.22 38.4K
12:34 4,214.89 4,216.72 4,212.35 4,216.72 21.4K
12:35 4,217.49 4,217.49 4,213.99 4,215.04 25.3K
12:36 4,217.34 4,217.34 4,214.51 4,214.83 16.8K
12:37 4,214.49 4,215.58 4,214.26 4,215.58 23.6K
12:38 4,214.32 4,214.32 4,210.81 4,210.81 42.1K
12:39 4,213.05 4,214.07 4,210.91 4,210.91 18.3K
12:40 4,210.05 4,214.48 4,210.05 4,212.39 36.0K
12:41 4,210.28 4,210.28 4,208.06 4,208.06 32.8K
12:42 4,206.75 4,206.75 4,204.21 4,204.28 53.5K
12:43 4,205.83 4,205.83 4,203.59 4,203.59 43.6K
12:44 4,198.76 4,201.86 4,197.42 4,201.86 111.5K
12:45 4,200.40 4,200.40 4,196.23 4,196.23 61.0K
12:46 4,195.87 4,198.12 4,195.87 4,196.90 43.4K
12:47 4,195.81 4,199.53 4,195.81 4,199.14 56.8K
12:48 4,198.54 4,198.54 4,195.41 4,197.11 58.8K
12:49 4,196.60 4,196.60 4,195.25 4,196.05 98.2K
12:50 4,196.48 4,196.48 4,194.75 4,194.75 47.8K
12:51 4,197.17 4,202.40 4,197.17 4,201.93 49.2K
12:52 4,198.62 4,200.36 4,196.19 4,200.36 64.5K
12:53 4,200.64 4,200.64 4,198.52 4,198.52 53.7K
12:54 4,199.90 4,200.14 4,199.61 4,200.14 64.1K
12:55 4,200.58 4,202.88 4,200.58 4,201.76 36.8K
12:56 4,201.25 4,201.25 4,195.05 4,195.05 43.4K
12:57 4,195.26 4,195.26 4,194.80 4,195.03 20.8K
12:58 4,193.54 4,193.54 4,189.31 4,191.35 57.3K
12:59 4,192.62 4,195.73 4,192.27 4,195.73 27.1K
13:00 4,194.11 4,226.02 4,194.11 4,226.02 149.5K
13:01 4,216.79 4,224.98 4,216.79 4,219.76 78.5K
13:02 4,217.06 4,217.06 4,203.63 4,203.63 59.2K
13:03 4,204.13 4,205.10 4,199.36 4,199.36 32.1K
13:04 4,199.20 4,199.20 4,195.41 4,197.24 37.4K
13:05 4,196.49 4,198.41 4,196.27 4,198.41 42.8K
13:06 4,199.27 4,199.27 4,192.71 4,192.71 135.1K
13:07 4,193.34 4,197.02 4,192.76 4,197.02 30.5K
13:08 4,196.80 4,196.83 4,195.31 4,196.83 17.6K
13:09 4,199.26 4,199.68 4,196.12 4,199.68 37.0K
13:10 4,198.53 4,198.95 4,193.09 4,196.96 50.8K
13:11 4,199.06 4,199.06 4,194.29 4,194.29 19.0K
13:12 4,195.71 4,205.09 4,195.71 4,205.09 33.8K
13:13 4,207.20 4,209.25 4,206.10 4,209.25 27.8K
13:14 4,212.31 4,219.57 4,212.31 4,218.46 56.1K
13:15 4,219.81 4,219.81 4,215.65 4,219.54 33.3K
13:16 4,223.66 4,227.03 4,222.56 4,223.53 35.0K
13:17 4,224.44 4,224.44 4,219.26 4,220.13 28.5K
13:18 4,221.03 4,222.80 4,220.21 4,220.21 25.1K
13:19 4,222.95 4,227.97 4,222.95 4,225.38 41.0K
13:20 4,224.84 4,225.89 4,222.03 4,222.03 31.7K
13:21 4,220.68 4,223.75 4,216.70 4,218.91 33.5K
13:22 4,219.88 4,221.22 4,219.88 4,221.22 23.3K
13:23 4,221.54 4,223.02 4,220.78 4,220.78 25.8K
13:24 4,222.61 4,225.83 4,222.61 4,224.17 44.9K
13:25 4,222.51 4,223.39 4,222.16 4,222.16 21.5K
13:26 4,222.09 4,223.76 4,222.09 4,223.54 24.8K
13:27 4,220.10 4,222.96 4,217.27 4,217.27 30.2K
13:28 4,220.97 4,220.97 4,219.86 4,220.61 33.1K
13:29 4,221.49 4,230.49 4,221.49 4,230.49 24.5K
13:30 4,232.77 4,232.77 4,225.88 4,225.88 36.3K
13:31 4,227.97 4,227.97 4,217.92 4,217.92 32.2K
13:32 4,216.05 4,217.38 4,215.84 4,217.38 30.4K
13:33 4,221.12 4,221.12 4,217.94 4,219.64 28.3K
13:34 4,219.86 4,221.34 4,219.79 4,219.79 37.0K
13:35 4,220.27 4,221.58 4,218.67 4,220.57 102.2K
13:36 4,221.87 4,231.10 4,221.87 4,231.01 57.2K
13:37 4,231.15 4,234.02 4,229.86 4,233.13 45.2K
13:38 4,230.59 4,233.18 4,230.59 4,233.18 39.0K
13:39 4,234.76 4,239.31 4,234.76 4,239.31 41.6K
13:40 4,239.65 4,239.65 4,235.35 4,235.35 28.8K
13:41 4,230.41 4,236.99 4,230.41 4,236.99 29.5K
13:42 4,237.15 4,240.63 4,236.91 4,240.63 27.5K
13:43 4,242.04 4,243.94 4,241.61 4,242.91 26.5K
13:44 4,243.83 4,245.18 4,242.78 4,242.78 34.4K
13:45 4,243.73 4,246.98 4,243.73 4,246.98 34.4K
13:46 4,239.39 4,250.94 4,235.95 4,250.94 119.9K
13:47 4,250.99 4,253.20 4,250.62 4,253.20 42.1K
13:48 4,252.33 4,252.59 4,251.63 4,252.59 33.5K
13:49 4,250.93 4,250.93 4,244.41 4,245.03 43.3K
13:50 4,246.79 4,250.38 4,246.23 4,250.38 28.9K
13:51 4,250.13 4,250.13 4,245.17 4,245.17 34.1K
13:52 4,244.30 4,244.30 4,240.76 4,240.76 33.4K
13:53 4,239.18 4,243.14 4,238.27 4,243.14 26.7K
13:54 4,243.93 4,244.13 4,242.33 4,244.13 23.0K
13:55 4,240.73 4,240.99 4,239.12 4,240.99 24.4K
13:56 4,239.32 4,239.32 4,236.98 4,237.35 17.5K
13:57 4,240.10 4,241.13 4,239.62 4,239.97 15.7K
13:58 4,242.06 4,249.41 4,242.06 4,247.29 35.2K
13:59 4,247.61 4,251.18 4,247.61 4,251.18 16.8K
14:00 4,251.64 4,256.57 4,251.24 4,256.57 36.1K
14:01 4,253.74 4,253.74 4,248.10 4,248.10 37.3K
14:02 4,245.54 4,250.69 4,245.54 4,250.69 26.7K
14:03 4,250.14 4,250.14 4,245.25 4,245.25 36.1K
14:04 4,247.02 4,247.02 4,245.55 4,245.55 45.1K
14:05 4,242.52 4,242.52 4,240.06 4,240.73 31.7K
14:06 4,238.19 4,238.19 4,232.83 4,232.83 29.6K
14:07 4,236.48 4,242.89 4,236.48 4,242.89 25.6K
14:08 4,243.69 4,246.14 4,241.15 4,241.15 22.2K
14:09 4,240.57 4,240.57 4,237.37 4,239.34 24.2K
14:10 4,237.90 4,245.44 4,237.90 4,242.98 22.8K
14:11 4,235.94 4,237.61 4,235.26 4,235.91 54.5K
14:12 4,235.33 4,235.33 4,229.96 4,232.18 31.6K
14:13 4,232.08 4,238.21 4,232.08 4,238.21 14.8K
14:14 4,236.80 4,238.65 4,235.64 4,237.12 19.1K
14:15 4,235.78 4,236.11 4,234.33 4,236.11 17.2K
14:16 4,243.98 4,248.05 4,243.98 4,247.12 60.5K
14:17 4,242.93 4,247.40 4,242.93 4,245.65 40.6K
14:18 4,248.20 4,256.70 4,248.20 4,256.70 48.3K
14:19 4,255.05 4,255.05 4,252.42 4,254.17 38.9K
14:20 4,253.20 4,253.92 4,251.55 4,252.38 21.7K
14:21 4,251.33 4,252.00 4,247.74 4,252.00 35.6K
14:22 4,253.72 4,258.66 4,253.72 4,254.77 41.7K
14:23 4,256.62 4,256.62 4,249.56 4,249.56 32.4K
14:24 4,249.35 4,249.35 4,245.52 4,247.02 25.7K
14:25 4,250.72 4,250.72 4,243.22 4,243.22 40.9K
14:26 4,240.24 4,240.24 4,235.78 4,238.98 54.0K
14:27 4,234.97 4,237.16 4,234.97 4,235.40 28.2K
14:28 4,235.49 4,235.49 4,229.75 4,232.38 45.2K
14:29 4,232.93 4,233.81 4,230.44 4,230.44 149.6K
14:30 4,233.69 4,234.77 4,232.36 4,232.36 127.3K
14:31 4,231.24 4,231.24 4,222.19 4,223.86 90.6K
14:32 4,224.87 4,224.87 4,222.48 4,222.48 36.1K
14:33 4,224.52 4,230.27 4,224.52 4,230.27 46.2K
14:34 4,227.45 4,231.31 4,227.45 4,230.01 31.2K
14:35 4,229.48 4,234.82 4,229.48 4,234.82 40.3K
14:36 4,234.66 4,235.55 4,231.96 4,235.55 28.2K
14:37 4,236.45 4,241.69 4,236.45 4,241.58 29.7K
14:38 4,240.67 4,243.30 4,240.67 4,242.04 28.2K
14:39 4,241.18 4,241.87 4,240.50 4,241.16 19.7K
14:40 4,241.72 4,241.72 4,236.84 4,239.98 26.0K
14:41 4,245.17 4,247.18 4,245.17 4,246.16 30.8K
14:42 4,244.68 4,244.68 4,239.21 4,239.21 26.3K
14:43 4,239.18 4,241.46 4,239.18 4,241.46 35.2K
14:44 4,241.62 4,243.61 4,241.59 4,241.59 28.9K
14:45 4,239.12 4,239.12 4,232.97 4,234.05 81.5K
14:46 4,235.49 4,238.79 4,235.49 4,238.79 30.7K
14:47 4,241.45 4,242.38 4,239.39 4,239.39 29.9K
14:48 4,235.00 4,238.13 4,233.11 4,238.13 28.0K
14:49 4,237.32 4,238.87 4,234.14 4,237.25 24.5K
14:50 4,233.60 4,234.28 4,233.60 4,233.99 32.2K
14:51 4,234.04 4,234.04 4,225.92 4,226.79 43.4K
14:52 4,227.26 4,228.77 4,227.04 4,227.92 18.6K
14:53 4,228.52 4,228.94 4,226.71 4,228.94 26.8K
14:54 4,227.66 4,227.83 4,226.55 4,227.62 66.0K
14:55 4,227.21 4,227.21 4,220.33 4,220.33 51.2K
14:56 4,220.45 4,220.45 4,218.11 4,218.11 85.8K
14:57 4,218.72 4,221.56 4,218.72 4,219.35 36.4K
14:58 4,219.22 4,219.22 4,216.22 4,216.22 63.9K
14:59 4,216.84 4,218.75 4,216.84 4,218.42 41.4K
15:00 4,215.42 4,231.92 4,215.42 4,230.60 78.9K
15:01 4,229.00 4,229.53 4,224.48 4,229.53 34.4K
15:02 4,228.52 4,228.52 4,224.81 4,227.58 24.3K
15:03 4,223.90 4,226.43 4,223.90 4,226.43 43.7K
15:04 4,222.88 4,222.88 4,220.00 4,220.00 23.3K
15:05 4,223.28 4,223.28 4,222.26 4,223.21 36.6K
15:06 4,222.37 4,222.37 4,217.20 4,217.72 36.7K
15:07 4,215.71 4,220.81 4,215.71 4,220.81 24.5K
15:08 4,219.46 4,221.23 4,219.46 4,219.47 27.1K
15:09 4,218.40 4,220.33 4,216.00 4,216.00 40.3K
15:10 4,217.45 4,218.90 4,215.75 4,218.24 39.5K
15:11 4,216.80 4,218.28 4,215.78 4,218.28 30.8K
15:12 4,217.48 4,222.61 4,217.48 4,221.91 36.4K
15:13 4,221.38 4,222.75 4,221.38 4,222.46 26.1K
15:14 4,222.53 4,222.53 4,220.20 4,221.71 27.8K
15:15 4,221.06 4,221.06 4,217.37 4,217.37 30.0K
15:16 4,219.57 4,220.35 4,215.48 4,220.35 52.7K
15:17 4,226.44 4,229.84 4,226.44 4,227.16 56.6K
15:18 4,230.81 4,238.13 4,230.81 4,238.13 50.2K
15:19 4,239.95 4,239.95 4,235.00 4,237.09 39.9K
15:20 4,236.33 4,238.32 4,231.57 4,231.57 35.7K
15:21 4,229.59 4,231.13 4,226.63 4,230.86 38.4K
15:22 4,232.44 4,237.51 4,232.44 4,233.96 34.8K
15:23 4,232.56 4,232.56 4,227.49 4,230.01 29.6K
15:24 4,228.75 4,231.13 4,227.17 4,229.42 83.9K
15:25 4,230.85 4,231.86 4,230.60 4,231.43 58.0K
15:26 4,226.72 4,228.65 4,226.39 4,227.33 49.5K
15:27 4,226.21 4,227.42 4,226.02 4,227.42 36.0K
15:28 4,225.92 4,225.92 4,224.34 4,225.06 28.1K
15:29 4,225.76 4,225.76 4,223.14 4,223.55 32.4K
15:30 4,220.97 4,226.72 4,220.97 4,225.26 63.8K
15:31 4,225.96 4,228.60 4,225.96 4,228.60 37.8K
15:32 4,227.52 4,238.23 4,227.52 4,238.23 63.9K
15:33 4,237.35 4,238.28 4,237.35 4,237.89 42.2K
15:34 4,238.01 4,238.92 4,236.97 4,238.76 48.7K
15:35 4,237.08 4,237.08 4,233.26 4,235.61 80.2K
15:36 4,235.10 4,237.57 4,235.10 4,237.57 40.0K
15:37 4,237.50 4,242.31 4,237.50 4,241.36 55.3K
15:38 4,243.43 4,243.43 4,238.56 4,238.56 49.4K
15:39 4,241.56 4,241.56 4,233.77 4,233.77 53.8K
15:40 4,233.50 4,233.50 4,227.60 4,227.60 48.0K
15:41 4,226.64 4,226.64 4,220.50 4,220.50 70.8K
15:42 4,221.86 4,223.21 4,220.10 4,221.72 71.6K
15:43 4,222.82 4,223.81 4,220.49 4,220.49 45.1K
15:44 4,218.03 4,218.03 4,214.60 4,214.60 53.9K
15:45 4,214.17 4,216.11 4,214.17 4,215.12 101.8K
15:46 4,215.58 4,215.58 4,212.68 4,215.09 128.0K
15:47 4,216.49 4,217.92 4,216.49 4,217.32 88.5K
15:48 4,215.40 4,215.40 4,213.27 4,214.86 74.4K
15:49 4,215.81 4,218.73 4,215.81 4,217.68 75.8K
15:50 4,215.17 4,215.89 4,213.16 4,213.16 147.4K
15:51 4,213.83 4,217.64 4,213.83 4,216.56 120.4K
15:52 4,218.85 4,221.94 4,218.21 4,221.94 115.3K
15:53 4,220.27 4,222.17 4,220.27 4,221.65 100.1K
15:54 4,217.51 4,224.09 4,217.51 4,224.09 108.9K
15:55 4,224.69 4,225.84 4,223.82 4,225.84 148.4K
15:56 4,224.47 4,226.16 4,224.02 4,226.16 171.8K
15:57 4,225.22 4,225.78 4,223.04 4,225.78 233.6K
15:58 4,224.34 4,224.34 4,222.58 4,222.58 186.9K
15:59 4,222.24 4,223.93 4,219.55 4,219.55 471.1K
16:00 4,219.12 4,219.12 4,219.12 4,219.12 34,594.2K
16:01 4,219.12 4,219.12 4,219.12 4,219.12 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし