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 4,300.58 4,300.58 4,277.25 4,280.58 1,847.8K
09:31 4,282.66 4,282.66 4,271.58 4,271.58 59.8K
09:32 4,274.51 4,276.13 4,264.68 4,264.68 99.2K
09:33 4,260.63 4,270.15 4,260.63 4,269.39 80.2K
09:34 4,266.61 4,273.25 4,266.61 4,269.88 55.9K
09:35 4,266.63 4,268.30 4,265.63 4,268.30 84.7K
09:36 4,267.25 4,269.12 4,265.94 4,265.94 90.5K
09:37 4,265.46 4,271.38 4,265.01 4,265.01 81.4K
09:38 4,269.05 4,270.59 4,269.05 4,270.59 51.5K
09:39 4,273.83 4,277.19 4,273.83 4,275.22 58.1K
09:40 4,272.57 4,276.37 4,272.57 4,276.37 78.3K
09:41 4,281.28 4,281.28 4,270.08 4,271.68 57.0K
09:42 4,272.13 4,280.39 4,272.13 4,280.39 51.1K
09:43 4,283.23 4,283.23 4,279.45 4,279.89 42.6K
09:44 4,280.85 4,280.85 4,274.94 4,274.94 35.2K
09:45 4,275.02 4,275.84 4,271.55 4,275.84 83.2K
09:46 4,272.40 4,280.10 4,272.40 4,277.91 53.9K
09:47 4,280.66 4,281.99 4,277.05 4,281.99 50.2K
09:48 4,280.90 4,282.35 4,280.75 4,281.46 64.4K
09:49 4,276.72 4,282.93 4,276.72 4,282.93 65.4K
09:50 4,283.56 4,287.93 4,281.79 4,281.79 64.8K
09:51 4,277.91 4,285.44 4,277.91 4,285.44 59.5K
09:52 4,286.16 4,294.43 4,286.16 4,294.43 67.8K
09:53 4,298.76 4,302.59 4,298.76 4,301.00 64.4K
09:54 4,299.52 4,300.24 4,298.81 4,300.20 62.5K
09:55 4,300.24 4,301.09 4,299.80 4,299.80 102.6K
09:56 4,300.07 4,300.07 4,297.51 4,297.61 41.4K
09:57 4,299.78 4,300.62 4,297.82 4,297.82 38.0K
09:58 4,298.19 4,303.56 4,296.94 4,303.56 84.4K
09:59 4,301.28 4,301.29 4,298.57 4,301.29 144.5K
10:00 4,302.72 4,302.74 4,298.98 4,302.74 70.8K
10:01 4,302.30 4,302.30 4,297.92 4,299.82 83.4K
10:02 4,298.97 4,305.59 4,298.97 4,305.59 61.5K
10:03 4,310.07 4,316.35 4,310.07 4,316.35 101.2K
10:04 4,316.68 4,317.26 4,312.03 4,312.03 35.4K
10:05 4,313.26 4,315.28 4,313.26 4,315.28 57.5K
10:06 4,314.96 4,314.96 4,310.69 4,310.69 41.9K
10:07 4,306.79 4,307.45 4,303.08 4,303.08 68.9K
10:08 4,305.17 4,307.73 4,305.15 4,307.24 35.9K
10:09 4,304.46 4,309.17 4,304.46 4,309.17 55.6K
10:10 4,311.19 4,313.16 4,308.94 4,308.94 40.2K
10:11 4,308.14 4,313.02 4,308.14 4,310.76 41.4K
10:12 4,309.00 4,310.43 4,307.06 4,310.43 43.6K
10:13 4,312.52 4,314.17 4,312.29 4,312.74 52.2K
10:14 4,315.05 4,316.05 4,314.27 4,316.05 37.1K
10:15 4,316.62 4,317.04 4,315.82 4,315.82 61.6K
10:16 4,316.48 4,316.71 4,314.60 4,316.34 22.7K
10:17 4,316.92 4,320.39 4,316.92 4,318.41 40.0K
10:18 4,321.44 4,321.44 4,316.04 4,318.26 51.7K
10:19 4,318.96 4,320.75 4,318.96 4,319.87 53.8K
10:20 4,318.77 4,318.77 4,316.99 4,318.74 32.9K
10:21 4,318.72 4,323.39 4,318.72 4,323.39 42.6K
10:22 4,321.26 4,321.26 4,319.90 4,319.96 77.6K
10:23 4,317.08 4,321.93 4,317.08 4,321.93 57.4K
10:24 4,320.46 4,320.46 4,312.45 4,312.45 68.7K
10:25 4,312.86 4,314.14 4,312.11 4,314.14 63.3K
10:26 4,312.77 4,314.21 4,311.14 4,314.21 53.8K
10:27 4,315.65 4,321.59 4,315.65 4,321.59 42.2K
10:28 4,321.50 4,322.17 4,320.27 4,321.81 43.7K
10:29 4,323.43 4,323.43 4,320.29 4,320.29 20.4K
10:30 4,314.99 4,319.15 4,311.97 4,311.97 43.0K
10:31 4,310.02 4,310.02 4,306.29 4,306.29 38.7K
10:32 4,307.44 4,310.36 4,307.44 4,310.15 32.8K
10:33 4,310.13 4,314.40 4,310.13 4,314.40 39.5K
10:34 4,315.46 4,319.03 4,315.46 4,319.03 23.1K
10:35 4,321.25 4,321.37 4,317.30 4,317.30 60.5K
10:36 4,315.17 4,319.10 4,315.17 4,319.10 28.7K
10:37 4,315.63 4,316.67 4,315.63 4,316.67 24.3K
10:38 4,314.35 4,314.35 4,309.13 4,312.93 34.1K
10:39 4,315.99 4,317.01 4,314.98 4,316.90 27.2K
10:40 4,315.12 4,315.12 4,312.49 4,312.52 20.9K
10:41 4,313.19 4,313.19 4,311.05 4,312.03 26.3K
10:42 4,310.30 4,310.69 4,309.48 4,309.78 30.3K
10:43 4,307.65 4,307.65 4,304.79 4,304.79 25.6K
10:44 4,304.70 4,304.70 4,303.10 4,303.10 25.7K
10:45 4,301.45 4,304.95 4,300.01 4,302.19 64.2K
10:46 4,302.93 4,302.93 4,299.43 4,299.43 26.9K
10:47 4,297.72 4,299.93 4,297.72 4,298.17 28.1K
10:48 4,298.34 4,298.34 4,294.69 4,296.32 30.3K
10:49 4,297.03 4,297.03 4,293.35 4,293.35 25.1K
10:50 4,294.28 4,294.28 4,291.06 4,292.63 32.1K
10:51 4,293.24 4,294.26 4,291.64 4,292.09 42.6K
10:52 4,291.51 4,291.51 4,290.34 4,290.60 28.5K
10:53 4,291.38 4,291.38 4,289.29 4,289.30 14.4K
10:54 4,287.14 4,291.43 4,287.14 4,290.15 36.7K
10:55 4,290.63 4,290.63 4,290.35 4,290.36 30.1K
10:56 4,291.98 4,292.47 4,289.18 4,289.18 20.4K
10:57 4,287.65 4,287.65 4,283.42 4,283.42 46.1K
10:58 4,284.54 4,284.54 4,282.79 4,284.06 27.6K
10:59 4,284.77 4,284.77 4,281.92 4,281.92 31.9K
11:00 4,280.09 4,283.93 4,280.09 4,280.32 32.6K
11:01 4,279.62 4,283.70 4,279.62 4,283.70 18.2K
11:02 4,284.88 4,289.53 4,284.88 4,288.82 44.1K
11:03 4,288.14 4,289.51 4,286.73 4,289.48 19.6K
11:04 4,292.21 4,292.21 4,287.03 4,287.03 27.2K
11:05 4,288.49 4,288.49 4,285.92 4,286.84 27.3K
11:06 4,287.00 4,289.14 4,286.47 4,287.42 25.3K
11:07 4,285.90 4,286.16 4,285.76 4,285.76 24.6K
11:08 4,285.85 4,285.85 4,281.86 4,282.11 24.1K
11:09 4,282.42 4,283.49 4,279.58 4,283.49 28.9K
11:10 4,284.17 4,284.17 4,279.66 4,279.66 29.1K
11:11 4,280.67 4,280.67 4,277.77 4,279.54 15.8K
11:12 4,280.23 4,280.23 4,273.43 4,273.43 38.0K
11:13 4,274.67 4,274.67 4,270.06 4,272.88 36.4K
11:14 4,271.96 4,273.07 4,270.03 4,270.03 29.0K
11:15 4,269.29 4,269.30 4,267.95 4,267.95 30.5K
11:16 4,266.30 4,266.30 4,262.52 4,263.22 36.6K
11:17 4,264.62 4,264.62 4,259.70 4,262.29 36.2K
11:18 4,261.30 4,263.46 4,260.63 4,263.46 24.8K
11:19 4,262.91 4,268.88 4,262.91 4,268.88 31.3K
11:20 4,269.29 4,273.89 4,269.29 4,273.89 28.8K
11:21 4,274.55 4,275.11 4,274.33 4,274.73 24.4K
11:22 4,275.04 4,275.04 4,273.37 4,274.62 23.7K
11:23 4,275.08 4,275.08 4,266.55 4,266.55 32.2K
11:24 4,266.99 4,267.30 4,265.06 4,265.06 23.4K
11:25 4,264.44 4,265.52 4,262.92 4,264.31 29.0K
11:26 4,265.14 4,266.32 4,262.08 4,266.32 32.6K
11:27 4,269.16 4,269.16 4,266.47 4,266.47 49.3K
11:28 4,265.94 4,265.94 4,265.04 4,265.04 13.9K
11:29 4,263.90 4,264.89 4,263.00 4,264.88 29.9K
11:30 4,261.12 4,264.89 4,261.12 4,263.58 49.9K
11:31 4,264.63 4,268.51 4,263.82 4,268.51 39.0K
11:32 4,268.27 4,269.11 4,267.48 4,267.48 27.7K
11:33 4,270.80 4,274.00 4,270.80 4,273.84 33.9K
11:34 4,274.92 4,276.57 4,272.44 4,276.57 28.6K
11:35 4,275.47 4,277.56 4,274.64 4,277.56 36.1K
11:36 4,279.49 4,279.49 4,276.72 4,276.72 24.2K
11:37 4,278.41 4,282.29 4,278.10 4,280.40 30.2K
11:38 4,281.54 4,287.63 4,281.54 4,287.63 32.7K
11:39 4,287.55 4,287.55 4,285.15 4,285.15 16.9K
11:40 4,285.31 4,287.74 4,284.80 4,287.74 19.3K
11:41 4,290.10 4,291.91 4,288.89 4,288.89 44.3K
11:42 4,288.89 4,291.07 4,288.89 4,289.53 16.0K
11:43 4,289.74 4,291.64 4,289.74 4,290.50 15.8K
11:44 4,290.32 4,290.32 4,288.92 4,288.92 14.9K
11:45 4,289.33 4,292.05 4,289.33 4,290.59 28.5K
11:46 4,291.06 4,291.06 4,288.24 4,288.24 74.2K
11:47 4,288.93 4,290.78 4,288.93 4,290.78 21.0K
11:48 4,291.28 4,291.28 4,288.74 4,288.74 16.1K
11:49 4,289.27 4,289.27 4,285.01 4,285.01 24.3K
11:50 4,285.33 4,286.85 4,284.13 4,286.14 21.7K
11:51 4,286.26 4,287.25 4,285.89 4,287.25 21.8K
11:52 4,285.60 4,285.60 4,282.70 4,284.44 30.5K
11:53 4,284.62 4,284.75 4,284.51 4,284.72 14.2K
11:54 4,284.77 4,289.34 4,284.77 4,289.34 34.8K
11:55 4,288.40 4,289.67 4,287.81 4,287.85 16.1K
11:56 4,287.70 4,290.95 4,287.70 4,290.95 19.4K
11:57 4,291.66 4,293.31 4,291.46 4,293.31 22.6K
11:58 4,293.32 4,293.69 4,293.32 4,293.64 15.9K
11:59 4,293.40 4,293.40 4,292.18 4,292.18 34.6K
12:00 4,290.77 4,292.00 4,290.77 4,291.42 30.8K
12:01 4,290.42 4,292.70 4,290.42 4,292.06 28.3K
12:02 4,292.67 4,293.10 4,292.67 4,292.85 12.2K
12:03 4,294.34 4,297.57 4,294.34 4,297.57 19.2K
12:04 4,294.82 4,297.09 4,294.82 4,297.09 16.5K
12:05 4,296.64 4,299.86 4,295.98 4,299.86 32.4K
12:06 4,296.88 4,297.13 4,296.04 4,296.64 15.5K
12:07 4,293.91 4,295.19 4,293.56 4,293.96 29.6K
12:08 4,293.97 4,294.08 4,292.94 4,292.94 18.9K
12:09 4,293.19 4,294.35 4,292.74 4,292.74 18.3K
12:10 4,292.29 4,294.42 4,292.29 4,294.42 18.7K
12:11 4,292.81 4,294.94 4,292.81 4,294.94 14.9K
12:12 4,294.37 4,294.37 4,293.04 4,294.09 15.7K
12:13 4,294.56 4,294.73 4,293.38 4,294.73 145.5K
12:14 4,294.47 4,294.47 4,290.42 4,290.42 19.9K
12:15 4,287.81 4,287.85 4,286.43 4,286.43 37.0K
12:16 4,284.79 4,286.64 4,283.66 4,286.64 24.3K
12:17 4,283.52 4,283.52 4,281.36 4,281.49 25.7K
12:18 4,279.47 4,283.15 4,279.47 4,283.15 22.3K
12:19 4,281.89 4,282.96 4,281.89 4,281.93 24.7K
12:20 4,282.55 4,282.55 4,281.48 4,281.48 24.1K
12:21 4,282.83 4,284.83 4,282.83 4,283.78 172.0K
12:22 4,284.71 4,284.71 4,281.48 4,281.48 20.3K
12:23 4,280.08 4,281.08 4,280.08 4,280.61 19.8K
12:24 4,280.89 4,280.89 4,277.46 4,277.46 18.0K
12:25 4,278.65 4,278.65 4,277.19 4,277.19 16.9K
12:26 4,278.73 4,278.73 4,276.41 4,278.65 21.4K
12:27 4,277.42 4,281.43 4,277.42 4,281.43 23.6K
12:28 4,281.85 4,281.85 4,280.28 4,280.72 21.4K
12:29 4,281.49 4,283.32 4,281.49 4,283.32 16.4K
12:30 4,283.52 4,287.38 4,283.52 4,287.38 18.5K
12:31 4,286.18 4,286.18 4,272.54 4,272.54 110.7K
12:32 4,276.06 4,277.72 4,274.74 4,277.72 40.4K
12:33 4,279.50 4,281.33 4,278.05 4,281.33 25.7K
12:34 4,281.52 4,281.52 4,279.81 4,279.82 22.2K
12:35 4,277.51 4,278.34 4,275.75 4,276.35 20.1K
12:36 4,274.43 4,277.06 4,274.35 4,274.35 36.9K
12:37 4,272.37 4,274.19 4,269.80 4,269.80 28.0K
12:38 4,269.32 4,269.32 4,268.02 4,268.16 22.5K
12:39 4,267.51 4,267.51 4,263.03 4,263.03 35.3K
12:40 4,264.78 4,265.53 4,260.97 4,260.97 38.8K
12:41 4,259.08 4,260.89 4,258.39 4,260.89 28.8K
12:42 4,260.57 4,260.57 4,257.74 4,257.74 31.0K
12:43 4,256.68 4,257.45 4,256.37 4,256.41 33.6K
12:44 4,256.45 4,259.55 4,256.45 4,258.21 29.2K
12:45 4,257.02 4,257.17 4,255.85 4,257.17 23.7K
12:46 4,260.09 4,261.54 4,259.27 4,261.54 49.4K
12:47 4,259.35 4,259.35 4,253.34 4,254.47 23.1K
12:48 4,253.44 4,264.78 4,253.44 4,264.61 109.2K
12:49 4,264.40 4,266.22 4,264.40 4,265.87 49.5K
12:50 4,268.04 4,268.04 4,260.07 4,260.07 37.3K
12:51 4,262.04 4,266.32 4,262.04 4,265.68 24.9K
12:52 4,264.18 4,265.33 4,264.18 4,265.33 23.9K
12:53 4,265.61 4,265.61 4,257.93 4,257.93 29.0K
12:54 4,257.57 4,258.18 4,256.17 4,256.17 23.5K
12:55 4,255.63 4,256.94 4,255.63 4,256.94 19.7K
12:56 4,255.56 4,255.56 4,246.62 4,246.62 86.6K
12:57 4,244.70 4,249.54 4,243.56 4,249.54 33.1K
12:58 4,248.71 4,248.71 4,247.41 4,248.22 17.9K
12:59 4,245.01 4,245.60 4,242.80 4,242.80 32.4K
13:00 4,242.54 4,244.25 4,242.54 4,242.78 37.5K
13:01 4,238.26 4,238.26 4,237.59 4,237.59 45.8K
13:02 4,237.85 4,239.91 4,237.32 4,237.32 38.7K
13:03 4,236.90 4,236.90 4,234.59 4,234.59 38.1K
13:04 4,234.88 4,238.45 4,234.88 4,238.45 28.7K
13:05 4,239.90 4,241.66 4,239.82 4,241.66 33.3K
13:06 4,241.20 4,242.09 4,238.64 4,238.64 52.0K
13:07 4,236.79 4,236.79 4,231.99 4,231.99 48.1K
13:08 4,230.22 4,230.22 4,228.60 4,228.60 48.0K
13:09 4,227.53 4,227.53 4,225.87 4,226.21 55.1K
13:10 4,224.93 4,224.93 4,221.67 4,221.67 45.3K
13:11 4,225.39 4,225.39 4,218.27 4,218.27 48.2K
13:12 4,218.66 4,218.66 4,213.32 4,215.03 59.5K
13:13 4,221.72 4,224.12 4,220.82 4,220.82 73.7K
13:14 4,223.20 4,226.44 4,223.20 4,226.44 38.7K
13:15 4,226.72 4,232.11 4,226.72 4,232.11 39.2K
13:16 4,230.12 4,232.09 4,228.86 4,231.55 59.8K
13:17 4,231.35 4,233.34 4,231.35 4,233.34 30.9K
13:18 4,230.76 4,231.68 4,228.45 4,228.45 90.5K
13:19 4,233.03 4,233.03 4,225.71 4,225.71 57.5K
13:20 4,225.64 4,225.64 4,222.64 4,222.64 57.2K
13:21 4,220.66 4,224.83 4,220.66 4,224.83 31.6K
13:22 4,224.27 4,224.27 4,220.85 4,221.93 72.3K
13:23 4,223.42 4,226.60 4,222.93 4,222.93 46.6K
13:24 4,224.05 4,224.05 4,222.03 4,223.10 38.0K
13:25 4,223.29 4,224.82 4,222.63 4,224.82 35.1K
13:26 4,226.37 4,226.37 4,222.21 4,222.21 32.8K
13:27 4,222.83 4,223.68 4,220.37 4,220.37 34.9K
13:28 4,220.60 4,220.96 4,217.24 4,217.24 40.4K
13:29 4,217.28 4,219.70 4,217.28 4,217.56 27.4K
13:30 4,216.42 4,219.65 4,216.42 4,217.53 26.9K
13:31 4,216.39 4,216.39 4,214.44 4,215.62 30.6K
13:32 4,218.56 4,220.59 4,218.56 4,220.59 59.1K
13:33 4,220.37 4,221.68 4,220.37 4,221.68 22.2K
13:34 4,221.17 4,222.02 4,218.70 4,218.70 39.0K
13:35 4,219.38 4,237.15 4,219.38 4,235.60 133.1K
13:36 4,236.03 4,236.03 4,229.81 4,229.81 56.5K
13:37 4,232.97 4,232.97 4,227.18 4,227.18 39.4K
13:38 4,229.04 4,237.79 4,229.04 4,234.81 70.1K
13:39 4,235.18 4,235.99 4,232.97 4,235.99 42.2K
13:40 4,236.40 4,239.06 4,236.40 4,239.06 34.5K
13:41 4,241.75 4,245.44 4,239.69 4,245.44 32.5K
13:42 4,241.87 4,247.53 4,241.87 4,246.35 32.8K
13:43 4,246.73 4,256.03 4,246.73 4,251.37 49.4K
13:44 4,248.57 4,250.39 4,248.57 4,248.82 20.8K
13:45 4,249.30 4,249.30 4,244.83 4,244.83 24.2K
13:46 4,244.42 4,244.42 4,239.98 4,239.98 21.4K
13:47 4,240.04 4,240.04 4,235.90 4,236.57 29.6K
13:48 4,234.05 4,237.54 4,234.05 4,237.54 30.8K
13:49 4,238.78 4,238.78 4,234.56 4,235.40 34.3K
13:50 4,233.31 4,233.31 4,228.58 4,231.85 35.3K
13:51 4,234.92 4,234.92 4,232.59 4,233.67 33.3K
13:52 4,232.72 4,237.19 4,232.72 4,237.19 34.4K
13:53 4,237.96 4,237.96 4,234.17 4,234.17 25.3K
13:54 4,234.63 4,235.44 4,231.32 4,231.32 22.0K
13:55 4,230.66 4,234.66 4,230.66 4,234.66 19.0K
13:56 4,235.54 4,235.54 4,234.59 4,235.24 22.3K
13:57 4,234.35 4,234.35 4,228.93 4,228.93 32.2K
13:58 4,234.78 4,234.78 4,228.29 4,231.34 32.0K
13:59 4,231.85 4,234.23 4,231.85 4,234.23 15.8K
14:00 4,232.41 4,234.16 4,230.32 4,230.32 38.6K
14:01 4,233.41 4,233.41 4,229.36 4,229.36 25.4K
14:02 4,230.73 4,233.15 4,230.73 4,233.15 23.5K
14:03 4,232.42 4,233.60 4,232.40 4,232.40 23.8K
14:04 4,234.90 4,234.90 4,230.24 4,230.24 25.3K
14:05 4,230.98 4,230.98 4,227.21 4,227.21 43.6K
14:06 4,227.86 4,227.89 4,225.94 4,227.12 45.6K
14:07 4,228.40 4,228.40 4,224.08 4,224.95 35.1K
14:08 4,223.55 4,225.54 4,221.31 4,221.31 28.7K
14:09 4,222.39 4,222.60 4,220.50 4,222.60 33.7K
14:10 4,222.30 4,224.98 4,220.69 4,220.69 27.0K
14:11 4,218.70 4,220.64 4,218.70 4,220.08 33.5K
14:12 4,218.74 4,219.95 4,218.70 4,218.70 15.6K
14:13 4,215.83 4,216.11 4,214.47 4,214.47 50.5K
14:14 4,214.75 4,215.62 4,213.97 4,215.62 636.8K
14:15 4,214.47 4,217.53 4,214.47 4,217.53 27.9K
14:16 4,215.25 4,219.40 4,215.25 4,219.40 29.4K
14:17 4,220.97 4,224.46 4,220.97 4,222.63 38.2K
14:18 4,220.86 4,223.37 4,220.27 4,223.37 28.8K
14:19 4,224.13 4,229.36 4,224.13 4,229.36 35.9K
14:20 4,228.65 4,229.37 4,227.89 4,228.72 25.8K
14:21 4,228.74 4,228.74 4,225.39 4,225.39 26.5K
14:22 4,224.83 4,224.83 4,222.88 4,223.08 37.6K
14:23 4,223.08 4,225.04 4,221.75 4,221.75 26.1K
14:24 4,222.06 4,224.45 4,221.40 4,224.45 32.2K
14:25 4,224.06 4,224.09 4,219.05 4,219.05 63.9K
14:26 4,218.53 4,218.53 4,215.41 4,215.41 34.9K
14:27 4,216.83 4,216.83 4,211.11 4,211.11 35.9K
14:28 4,209.66 4,210.87 4,207.03 4,207.03 52.7K
14:29 4,205.78 4,205.78 4,203.16 4,203.16 60.5K
14:30 4,207.56 4,241.16 4,207.56 4,237.14 190.4K
14:31 4,235.71 4,235.71 4,225.81 4,225.81 63.9K
14:32 4,228.57 4,228.57 4,223.00 4,226.97 39.1K
14:33 4,222.65 4,222.65 4,221.42 4,221.42 41.0K
14:34 4,217.26 4,219.23 4,217.26 4,217.97 39.0K
14:35 4,216.17 4,216.17 4,205.79 4,205.79 52.4K
14:36 4,203.16 4,208.90 4,203.16 4,208.90 21.5K
14:37 4,207.00 4,207.00 4,203.21 4,203.21 47.1K
14:38 4,205.11 4,207.35 4,205.11 4,205.14 23.5K
14:39 4,202.87 4,202.87 4,201.85 4,201.92 73.1K
14:40 4,201.39 4,201.39 4,199.90 4,199.99 37.1K
14:41 4,198.18 4,199.66 4,196.85 4,196.85 43.2K
14:42 4,195.90 4,195.90 4,194.78 4,194.78 55.8K
14:43 4,194.85 4,198.00 4,194.25 4,198.00 36.8K
14:44 4,194.68 4,195.88 4,193.85 4,195.39 37.6K
14:45 4,195.24 4,198.65 4,195.24 4,198.65 48.4K
14:46 4,199.47 4,206.10 4,199.47 4,201.97 61.4K
14:47 4,200.00 4,200.00 4,195.26 4,197.71 46.6K
14:48 4,201.60 4,204.58 4,201.60 4,204.16 59.0K
14:49 4,204.00 4,206.12 4,204.00 4,205.83 42.7K
14:50 4,205.65 4,208.40 4,205.13 4,207.59 31.5K
14:51 4,204.88 4,206.23 4,204.88 4,206.23 21.2K
14:52 4,202.62 4,206.57 4,202.62 4,206.57 110.1K
14:53 4,205.74 4,206.13 4,202.30 4,202.30 36.0K
14:54 4,201.28 4,201.28 4,198.64 4,201.01 26.8K
14:55 4,199.59 4,199.59 4,197.60 4,197.80 46.7K
14:56 4,194.58 4,194.58 4,193.68 4,193.86 45.0K
14:57 4,194.68 4,195.45 4,192.44 4,192.44 30.3K
14:58 4,190.65 4,193.85 4,190.65 4,193.85 31.2K
14:59 4,195.38 4,197.60 4,195.38 4,197.05 93.2K
15:00 4,196.93 4,198.00 4,196.40 4,196.40 41.0K
15:01 4,197.21 4,197.60 4,197.21 4,197.38 28.5K
15:02 4,197.20 4,197.95 4,197.20 4,197.95 38.7K
15:03 4,198.78 4,198.78 4,196.19 4,196.44 28.3K
15:04 4,194.94 4,194.94 4,193.35 4,193.35 33.1K
15:05 4,194.86 4,195.33 4,192.61 4,192.61 29.1K
15:06 4,192.48 4,192.48 4,188.31 4,188.31 78.3K
15:07 4,188.98 4,191.11 4,188.84 4,191.11 44.2K
15:08 4,188.60 4,190.01 4,188.60 4,189.87 46.9K
15:09 4,190.25 4,190.25 4,187.62 4,187.89 60.2K
15:10 4,188.29 4,189.96 4,188.29 4,188.66 72.1K
15:11 4,189.99 4,191.14 4,189.59 4,189.89 39.3K
15:12 4,190.88 4,190.88 4,188.78 4,189.45 69.2K
15:13 4,186.52 4,187.42 4,186.36 4,186.36 118.0K
15:14 4,184.42 4,185.79 4,181.97 4,181.97 91.6K
15:15 4,183.35 4,183.35 4,180.91 4,182.60 51.3K
15:16 4,183.60 4,183.60 4,181.60 4,181.60 66.8K
15:17 4,180.49 4,181.78 4,178.71 4,178.71 95.8K
15:18 4,181.60 4,183.53 4,180.72 4,180.72 99.2K
15:19 4,179.55 4,179.55 4,176.26 4,177.40 55.2K
15:20 4,180.95 4,184.07 4,180.95 4,184.07 62.7K
15:21 4,183.89 4,187.47 4,183.34 4,187.47 58.3K
15:22 4,185.33 4,185.94 4,183.53 4,185.06 66.6K
15:23 4,184.34 4,189.72 4,184.34 4,189.72 74.2K
15:24 4,189.43 4,191.18 4,187.89 4,191.18 54.2K
15:25 4,190.31 4,195.07 4,190.31 4,195.07 48.7K
15:26 4,193.36 4,193.36 4,191.29 4,192.06 67.7K
15:27 4,192.75 4,197.10 4,192.75 4,197.10 45.1K
15:28 4,195.21 4,196.81 4,194.55 4,196.81 44.9K
15:29 4,198.35 4,198.35 4,194.28 4,195.16 44.0K
15:30 4,192.92 4,194.57 4,192.46 4,194.57 56.7K
15:31 4,193.21 4,193.21 4,191.80 4,192.09 60.2K
15:32 4,190.36 4,191.21 4,190.36 4,190.62 63.2K
15:33 4,191.09 4,191.09 4,188.15 4,188.15 49.2K
15:34 4,190.54 4,191.59 4,189.65 4,189.65 50.7K
15:35 4,188.25 4,188.25 4,184.93 4,184.93 78.0K
15:36 4,186.52 4,186.52 4,184.89 4,184.89 73.3K
15:37 4,185.60 4,185.60 4,182.38 4,182.38 109.1K
15:38 4,182.37 4,184.04 4,181.95 4,181.95 87.6K
15:39 4,181.00 4,181.30 4,179.64 4,181.30 97.5K
15:40 4,180.98 4,189.18 4,180.98 4,189.18 101.8K
15:41 4,187.28 4,189.04 4,187.14 4,189.04 72.5K
15:42 4,188.35 4,188.35 4,185.37 4,185.37 65.3K
15:43 4,184.88 4,185.04 4,184.30 4,184.30 63.9K
15:44 4,182.01 4,182.01 4,178.11 4,178.11 101.1K
15:45 4,176.92 4,180.00 4,176.92 4,178.99 81.0K
15:46 4,178.16 4,179.48 4,176.59 4,177.97 68.9K
15:47 4,179.07 4,179.38 4,177.71 4,179.38 99.8K
15:48 4,179.67 4,179.69 4,177.62 4,177.62 114.7K
15:49 4,177.48 4,178.53 4,177.25 4,178.21 155.8K
15:50 4,181.03 4,189.08 4,181.03 4,188.47 227.7K
15:51 4,189.86 4,189.86 4,187.82 4,189.18 104.2K
15:52 4,190.77 4,191.36 4,189.67 4,191.36 108.9K
15:53 4,193.10 4,193.10 4,188.34 4,188.34 103.4K
15:54 4,189.39 4,191.11 4,188.15 4,188.15 114.0K
15:55 4,186.72 4,193.97 4,186.72 4,193.97 171.1K
15:56 4,197.79 4,202.56 4,196.48 4,202.56 177.4K
15:57 4,202.35 4,204.46 4,201.82 4,201.82 200.7K
15:58 4,200.32 4,200.32 4,198.63 4,198.63 147.9K
15:59 4,196.97 4,200.40 4,196.97 4,199.75 388.1K
16:00 4,197.53 4,197.53 4,197.53 4,197.53 28,270.1K
16:01 4,197.53 4,197.53 4,197.53 4,197.53 1,351.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし