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 4,188.03 4,206.71 4,188.03 4,206.71 1,618.6K
09:31 4,209.48 4,209.48 4,196.56 4,196.76 36.3K
09:32 4,194.07 4,194.07 4,193.88 4,193.88 25.0K
09:33 4,194.59 4,204.76 4,194.59 4,204.76 24.2K
09:34 4,212.25 4,217.74 4,211.57 4,217.74 19.9K
09:35 4,224.67 4,231.28 4,224.67 4,230.13 55.6K
09:36 4,227.72 4,231.70 4,227.72 4,229.78 36.3K
09:37 4,228.52 4,228.52 4,222.09 4,222.09 31.5K
09:38 4,219.44 4,224.52 4,219.01 4,224.52 21.7K
09:39 4,232.90 4,237.98 4,232.90 4,236.88 39.8K
09:40 4,237.28 4,237.73 4,237.16 4,237.16 30.2K
09:41 4,232.98 4,232.98 4,225.11 4,228.22 32.8K
09:42 4,227.51 4,236.42 4,227.51 4,236.42 49.3K
09:43 4,238.24 4,242.38 4,237.70 4,242.38 51.5K
09:44 4,237.94 4,243.93 4,237.94 4,243.93 44.0K
09:45 4,245.99 4,249.98 4,245.99 4,249.98 33.8K
09:46 4,251.52 4,257.91 4,251.52 4,252.15 50.9K
09:47 4,250.15 4,256.25 4,250.15 4,256.25 28.9K
09:48 4,253.34 4,255.08 4,253.34 4,254.83 50.6K
09:49 4,249.58 4,256.33 4,249.58 4,253.18 44.9K
09:50 4,252.72 4,253.24 4,251.28 4,251.28 46.0K
09:51 4,247.13 4,247.13 4,242.66 4,242.98 30.3K
09:52 4,240.46 4,249.38 4,240.46 4,249.38 33.6K
09:53 4,246.63 4,250.98 4,246.63 4,250.98 31.9K
09:54 4,250.08 4,252.99 4,250.08 4,250.66 22.7K
09:55 4,249.08 4,249.08 4,246.67 4,248.93 31.4K
09:56 4,249.71 4,255.32 4,249.71 4,255.09 31.1K
09:57 4,253.96 4,254.74 4,253.09 4,254.63 25.6K
09:58 4,254.25 4,254.25 4,248.75 4,249.39 39.8K
09:59 4,249.13 4,249.13 4,245.73 4,245.73 41.4K
10:00 4,238.57 4,239.07 4,238.41 4,238.82 73.0K
10:01 4,237.11 4,241.94 4,236.17 4,236.17 25.8K
10:02 4,235.74 4,235.74 4,233.01 4,235.69 31.3K
10:03 4,236.28 4,237.01 4,233.75 4,237.01 24.2K
10:04 4,235.02 4,241.24 4,235.02 4,241.24 32.3K
10:05 4,241.57 4,241.57 4,240.50 4,240.93 24.9K
10:06 4,242.30 4,242.30 4,239.34 4,242.16 32.2K
10:07 4,245.64 4,258.26 4,245.64 4,258.26 50.3K
10:08 4,260.29 4,260.29 4,255.08 4,255.08 42.4K
10:09 4,251.99 4,252.98 4,250.40 4,252.98 23.5K
10:10 4,252.45 4,254.45 4,252.45 4,253.59 25.4K
10:11 4,252.58 4,252.58 4,242.05 4,242.05 44.3K
10:12 4,242.24 4,242.24 4,239.08 4,240.10 26.1K
10:13 4,241.53 4,247.25 4,239.05 4,247.25 33.3K
10:14 4,244.15 4,246.49 4,244.10 4,246.49 23.3K
10:15 4,248.74 4,252.81 4,248.74 4,252.81 31.2K
10:16 4,256.34 4,256.34 4,252.18 4,252.31 32.7K
10:17 4,252.54 4,252.54 4,245.69 4,245.69 21.4K
10:18 4,245.14 4,246.53 4,245.11 4,245.11 17.8K
10:19 4,242.96 4,242.96 4,238.78 4,238.78 27.1K
10:20 4,237.27 4,237.69 4,234.79 4,234.79 30.8K
10:21 4,231.98 4,231.98 4,227.94 4,231.01 58.9K
10:22 4,232.49 4,232.49 4,229.04 4,229.04 26.0K
10:23 4,228.39 4,228.39 4,222.18 4,224.11 34.9K
10:24 4,226.51 4,227.00 4,225.89 4,226.10 21.2K
10:25 4,227.45 4,230.26 4,227.42 4,230.26 18.3K
10:26 4,231.83 4,231.83 4,224.66 4,227.47 20.4K
10:27 4,224.60 4,228.50 4,224.60 4,227.92 17.8K
10:28 4,226.02 4,226.02 4,223.37 4,223.37 14.9K
10:29 4,221.66 4,223.68 4,221.66 4,223.68 23.8K
10:30 4,220.58 4,226.96 4,220.58 4,226.15 36.1K
10:31 4,228.47 4,228.47 4,226.13 4,227.63 25.0K
10:32 4,229.10 4,232.77 4,229.10 4,232.49 29.6K
10:33 4,228.76 4,240.14 4,228.76 4,240.14 32.2K
10:34 4,240.20 4,242.21 4,239.95 4,239.95 18.0K
10:35 4,244.81 4,247.32 4,244.76 4,245.27 23.4K
10:36 4,244.12 4,244.12 4,241.85 4,243.81 17.6K
10:37 4,243.86 4,243.92 4,240.90 4,241.74 24.3K
10:38 4,240.65 4,244.13 4,240.65 4,241.76 21.0K
10:39 4,245.38 4,247.72 4,245.38 4,247.57 24.4K
10:40 4,246.73 4,246.73 4,243.71 4,245.25 20.2K
10:41 4,245.78 4,247.32 4,245.78 4,245.83 27.8K
10:42 4,245.66 4,250.37 4,245.66 4,249.28 29.7K
10:43 4,248.18 4,248.72 4,248.03 4,248.03 13.8K
10:44 4,248.68 4,256.57 4,248.68 4,256.57 45.3K
10:45 4,257.06 4,262.89 4,257.06 4,260.58 51.7K
10:46 4,258.42 4,259.67 4,256.72 4,256.72 27.2K
10:47 4,256.41 4,257.99 4,256.41 4,256.86 20.1K
10:48 4,257.58 4,258.61 4,256.22 4,256.22 32.5K
10:49 4,255.82 4,255.82 4,253.22 4,254.36 26.5K
10:50 4,256.19 4,256.19 4,248.46 4,248.46 25.7K
10:51 4,248.00 4,248.02 4,247.51 4,248.02 23.6K
10:52 4,248.69 4,248.69 4,247.23 4,247.23 21.7K
10:53 4,245.69 4,245.69 4,243.12 4,243.12 20.2K
10:54 4,241.57 4,242.79 4,241.13 4,242.79 18.1K
10:55 4,242.61 4,242.61 4,238.25 4,240.45 16.1K
10:56 4,238.95 4,238.95 4,237.25 4,237.39 15.8K
10:57 4,239.20 4,241.65 4,239.20 4,240.88 27.3K
10:58 4,238.81 4,240.60 4,236.28 4,236.28 14.3K
10:59 4,236.24 4,236.24 4,233.60 4,235.79 20.7K
11:00 4,238.03 4,256.34 4,238.03 4,248.14 133.6K
11:01 4,246.36 4,246.36 4,236.88 4,236.88 29.5K
11:02 4,240.16 4,240.37 4,237.15 4,239.70 25.9K
11:03 4,241.02 4,241.02 4,234.72 4,235.53 27.3K
11:04 4,234.86 4,236.75 4,234.86 4,236.75 9.3K
11:05 4,236.80 4,236.80 4,231.60 4,232.38 36.3K
11:06 4,232.43 4,232.43 4,231.24 4,232.35 34.9K
11:07 4,231.25 4,231.97 4,230.17 4,231.97 16.5K
11:08 4,232.64 4,234.40 4,232.64 4,233.98 15.4K
11:09 4,231.55 4,235.74 4,231.55 4,234.86 24.5K
11:10 4,233.31 4,234.17 4,232.49 4,232.49 8.4K
11:11 4,231.98 4,231.98 4,230.17 4,230.69 35.4K
11:12 4,233.18 4,233.76 4,232.30 4,232.30 12.4K
11:13 4,231.85 4,231.85 4,230.28 4,231.27 25.5K
11:14 4,230.88 4,230.88 4,229.51 4,230.71 8.2K
11:15 4,229.19 4,230.98 4,228.50 4,230.98 24.8K
11:16 4,231.45 4,233.46 4,231.45 4,233.46 23.4K
11:17 4,233.53 4,233.53 4,230.49 4,230.58 29.6K
11:18 4,231.34 4,231.34 4,229.36 4,229.36 12.1K
11:19 4,229.91 4,229.91 4,229.60 4,229.86 24.0K
11:20 4,229.95 4,230.90 4,229.82 4,229.82 22.0K
11:21 4,230.61 4,234.27 4,229.72 4,234.27 25.6K
11:22 4,232.99 4,233.14 4,232.02 4,233.14 12.2K
11:23 4,232.21 4,232.21 4,227.54 4,227.54 1,219.1K
11:24 4,227.15 4,228.24 4,227.15 4,228.24 12.7K
11:25 4,228.65 4,233.86 4,228.65 4,233.86 13.6K
11:26 4,233.63 4,233.63 4,231.98 4,233.05 17.1K
11:27 4,229.80 4,234.59 4,229.80 4,234.59 35.7K
11:28 4,235.11 4,236.77 4,234.76 4,236.77 10.3K
11:29 4,236.87 4,239.56 4,235.97 4,237.30 18.0K
11:30 4,238.20 4,238.20 4,235.76 4,237.12 24.7K
11:31 4,237.49 4,237.49 4,235.74 4,235.74 12.4K
11:32 4,235.63 4,237.70 4,235.63 4,236.80 10.8K
11:33 4,238.19 4,239.09 4,237.23 4,237.23 17.3K
11:34 4,238.59 4,238.59 4,236.67 4,237.42 10.8K
11:35 4,238.56 4,238.56 4,236.86 4,236.95 13.8K
11:36 4,237.80 4,239.42 4,237.80 4,238.93 20.7K
11:37 4,240.14 4,240.90 4,240.14 4,240.50 9.8K
11:38 4,239.56 4,243.51 4,239.56 4,243.51 19.5K
11:39 4,242.65 4,249.34 4,242.65 4,249.34 30.4K
11:40 4,251.52 4,251.52 4,248.28 4,248.28 28.5K
11:41 4,247.46 4,247.46 4,244.14 4,244.14 16.4K
11:42 4,244.20 4,246.37 4,244.20 4,245.57 15.4K
11:43 4,246.76 4,246.76 4,242.53 4,242.53 12.0K
11:44 4,241.13 4,242.14 4,241.13 4,241.32 25.8K
11:45 4,243.13 4,243.37 4,242.60 4,243.37 18.7K
11:46 4,241.40 4,242.61 4,241.28 4,241.93 17.0K
11:47 4,242.77 4,244.21 4,242.77 4,243.21 19.4K
11:48 4,244.88 4,246.31 4,244.88 4,245.73 15.9K
11:49 4,245.83 4,246.68 4,245.83 4,245.83 11.4K
11:50 4,244.37 4,245.05 4,243.21 4,245.05 16.0K
11:51 4,244.08 4,244.08 4,241.97 4,241.97 24.0K
11:52 4,241.36 4,242.54 4,241.36 4,242.54 17.6K
11:53 4,242.51 4,244.69 4,242.51 4,244.69 16.2K
11:54 4,244.11 4,244.26 4,243.53 4,244.26 17.4K
11:55 4,246.10 4,246.28 4,242.89 4,243.50 52.3K
11:56 4,242.89 4,245.32 4,242.89 4,242.93 55.8K
11:57 4,245.71 4,245.98 4,243.45 4,243.45 28.1K
11:58 4,243.01 4,245.94 4,243.01 4,245.94 21.6K
11:59 4,246.38 4,246.38 4,245.39 4,245.57 13.1K
12:00 4,246.97 4,248.80 4,246.97 4,248.80 13.4K
12:01 4,247.74 4,248.03 4,247.74 4,247.76 21.4K
12:02 4,247.42 4,247.42 4,245.93 4,247.23 18.2K
12:03 4,247.80 4,247.80 4,246.76 4,246.76 15.4K
12:04 4,247.59 4,250.71 4,247.59 4,250.71 13.1K
12:05 4,250.51 4,252.56 4,250.08 4,251.39 31.0K
12:06 4,251.66 4,251.71 4,250.78 4,250.78 12.2K
12:07 4,252.57 4,253.69 4,251.00 4,251.00 20.1K
12:08 4,250.55 4,252.12 4,250.55 4,252.12 11.2K
12:09 4,249.35 4,249.35 4,248.79 4,249.11 9.3K
12:10 4,249.05 4,251.00 4,249.05 4,251.00 14.7K
12:11 4,252.28 4,252.28 4,250.79 4,251.17 23.1K
12:12 4,251.33 4,253.40 4,250.79 4,253.40 22.3K
12:13 4,251.86 4,252.53 4,251.86 4,252.39 23.9K
12:14 4,252.31 4,252.98 4,250.28 4,251.34 10.8K
12:15 4,250.44 4,251.55 4,250.44 4,250.84 14.3K
12:16 4,251.29 4,253.84 4,251.29 4,253.84 24.9K
12:17 4,253.93 4,254.27 4,253.93 4,254.16 12.7K
12:18 4,253.74 4,254.62 4,253.74 4,254.62 10.2K
12:19 4,252.58 4,254.55 4,252.58 4,253.34 29.0K
12:20 4,253.52 4,253.82 4,253.15 4,253.82 16.8K
12:21 4,254.33 4,255.18 4,254.33 4,254.98 22.5K
12:22 4,254.96 4,256.16 4,253.92 4,253.92 17.3K
12:23 4,254.25 4,254.91 4,254.25 4,254.91 8.7K
12:24 4,255.27 4,255.27 4,252.39 4,252.39 25.9K
12:25 4,252.56 4,252.56 4,250.47 4,251.03 32.8K
12:26 4,251.03 4,251.03 4,248.95 4,249.75 23.5K
12:27 4,249.51 4,251.17 4,249.51 4,250.67 16.2K
12:28 4,254.16 4,255.70 4,254.16 4,255.70 34.3K
12:29 4,255.87 4,255.87 4,252.23 4,252.78 43.5K
12:30 4,253.06 4,255.85 4,253.06 4,255.85 19.0K
12:31 4,255.73 4,256.59 4,255.73 4,256.37 71.6K
12:32 4,257.12 4,257.24 4,256.23 4,256.72 29.2K
12:33 4,256.38 4,257.95 4,256.38 4,257.95 22.1K
12:34 4,258.53 4,258.62 4,257.62 4,258.05 32.8K
12:35 4,258.43 4,259.55 4,257.98 4,258.14 36.8K
12:36 4,258.13 4,260.29 4,258.13 4,260.22 25.0K
12:37 4,259.94 4,262.66 4,259.94 4,262.07 28.4K
12:38 4,259.96 4,260.54 4,259.96 4,260.12 41.2K
12:39 4,261.84 4,262.61 4,261.05 4,261.05 18.8K
12:40 4,261.29 4,262.58 4,261.03 4,261.74 13.0K
12:41 4,261.84 4,262.21 4,260.82 4,260.82 27.9K
12:42 4,261.29 4,263.21 4,261.29 4,263.21 14.9K
12:43 4,263.32 4,264.73 4,262.96 4,264.73 25.1K
12:44 4,265.47 4,267.87 4,265.47 4,266.85 25.2K
12:45 4,267.13 4,267.13 4,265.72 4,265.72 34.6K
12:46 4,265.74 4,265.74 4,265.01 4,265.01 15.2K
12:47 4,265.54 4,266.02 4,264.90 4,266.02 28.4K
12:48 4,266.80 4,267.32 4,266.07 4,267.32 30.6K
12:49 4,267.46 4,269.19 4,267.46 4,268.60 21.9K
12:50 4,268.77 4,268.77 4,267.00 4,267.00 35.4K
12:51 4,267.30 4,267.60 4,264.93 4,264.93 17.2K
12:52 4,265.28 4,268.05 4,265.28 4,268.05 27.3K
12:53 4,266.34 4,267.44 4,266.05 4,267.25 17.0K
12:54 4,265.19 4,266.94 4,265.19 4,266.87 18.7K
12:55 4,267.74 4,268.78 4,267.17 4,268.78 29.2K
12:56 4,268.47 4,268.47 4,266.28 4,266.28 19.0K
12:57 4,267.42 4,268.74 4,266.73 4,266.73 20.1K
12:58 4,269.00 4,269.53 4,268.42 4,268.82 22.4K
12:59 4,269.47 4,269.47 4,267.13 4,267.13 25.2K
13:00 4,267.85 4,268.98 4,267.85 4,267.88 13.0K
13:01 4,266.65 4,267.53 4,266.65 4,267.53 17.4K
13:02 4,267.02 4,269.11 4,267.02 4,268.68 43.0K
13:03 4,269.05 4,270.34 4,268.71 4,270.34 17.2K
13:04 4,270.45 4,270.45 4,269.54 4,269.80 12.7K
13:05 4,267.78 4,270.05 4,267.78 4,269.77 23.3K
13:06 4,270.16 4,273.02 4,270.16 4,272.91 31.7K
13:07 4,273.24 4,273.24 4,270.79 4,270.79 25.0K
13:08 4,270.29 4,270.57 4,269.72 4,269.72 23.0K
13:09 4,267.72 4,267.72 4,267.12 4,267.41 26.4K
13:10 4,267.72 4,267.72 4,266.18 4,266.18 18.4K
13:11 4,267.63 4,267.63 4,265.47 4,265.86 17.2K
13:12 4,266.53 4,267.96 4,266.53 4,266.69 12.0K
13:13 4,265.58 4,265.70 4,264.54 4,264.54 22.6K
13:14 4,264.54 4,266.34 4,264.54 4,265.97 20.4K
13:15 4,266.46 4,268.54 4,266.46 4,268.54 19.7K
13:16 4,267.11 4,267.11 4,266.21 4,266.85 9.5K
13:17 4,267.57 4,267.57 4,266.65 4,266.65 13.1K
13:18 4,266.69 4,266.76 4,264.59 4,264.59 23.1K
13:19 4,265.03 4,265.03 4,261.52 4,262.57 23.2K
13:20 4,262.36 4,263.98 4,261.99 4,263.98 14.5K
13:21 4,263.93 4,267.62 4,263.93 4,267.62 26.0K
13:22 4,267.66 4,270.19 4,267.66 4,270.12 29.8K
13:23 4,269.94 4,269.94 4,265.87 4,266.40 21.8K
13:24 4,266.36 4,266.41 4,266.07 4,266.13 14.3K
13:25 4,266.40 4,266.40 4,263.80 4,263.80 12.8K
13:26 4,264.21 4,266.86 4,264.21 4,266.86 20.0K
13:27 4,266.11 4,266.63 4,266.11 4,266.40 9.2K
13:28 4,265.80 4,265.80 4,264.31 4,264.31 24.3K
13:29 4,265.69 4,265.69 4,263.67 4,263.67 13.3K
13:30 4,264.18 4,266.20 4,264.18 4,266.12 16.3K
13:31 4,267.05 4,267.05 4,263.82 4,263.91 19.7K
13:32 4,262.85 4,264.69 4,262.85 4,264.24 18.6K
13:33 4,265.32 4,265.32 4,264.31 4,264.31 5.6K
13:34 4,264.33 4,265.43 4,264.33 4,265.43 5.1K
13:35 4,266.53 4,266.53 4,265.78 4,266.13 25.4K
13:36 4,263.89 4,267.05 4,263.89 4,267.05 44.8K
13:37 4,267.84 4,269.62 4,267.84 4,269.62 33.2K
13:38 4,268.87 4,269.34 4,268.38 4,269.07 33.0K
13:39 4,269.69 4,273.22 4,269.41 4,273.22 57.0K
13:40 4,273.60 4,280.53 4,273.60 4,280.53 49.3K
13:41 4,277.03 4,279.14 4,277.03 4,278.65 46.0K
13:42 4,280.02 4,280.02 4,278.52 4,279.70 47.8K
13:43 4,283.26 4,286.34 4,283.26 4,284.87 103.9K
13:44 4,285.74 4,285.74 4,283.97 4,283.97 65.0K
13:45 4,284.18 4,285.25 4,282.43 4,282.66 51.5K
13:46 4,282.93 4,283.27 4,281.79 4,281.79 28.3K
13:47 4,281.64 4,281.64 4,277.49 4,278.86 25.5K
13:48 4,278.83 4,280.02 4,277.28 4,278.00 27.7K
13:49 4,278.98 4,281.60 4,278.98 4,279.99 33.6K
13:50 4,279.14 4,283.52 4,279.14 4,283.52 21.7K
13:51 4,285.15 4,285.15 4,283.65 4,284.63 13.7K
13:52 4,285.72 4,287.44 4,285.72 4,287.44 19.3K
13:53 4,284.90 4,287.99 4,284.90 4,286.75 61.6K
13:54 4,286.93 4,287.37 4,286.50 4,287.37 45.8K
13:55 4,284.09 4,285.23 4,284.09 4,285.23 32.1K
13:56 4,285.92 4,286.78 4,284.95 4,284.95 18.4K
13:57 4,282.67 4,284.59 4,282.56 4,284.59 16.2K
13:58 4,284.53 4,284.53 4,282.85 4,282.85 6.8K
13:59 4,281.53 4,281.53 4,278.63 4,279.73 27.5K
14:00 4,280.19 4,280.51 4,280.09 4,280.17 19.5K
14:01 4,278.39 4,279.38 4,278.28 4,278.28 12.1K
14:02 4,281.28 4,281.28 4,277.07 4,277.07 30.0K
14:03 4,277.25 4,277.25 4,276.26 4,276.26 11.6K
14:04 4,277.76 4,278.83 4,277.76 4,278.82 6.0K
14:05 4,279.09 4,279.09 4,277.58 4,277.59 15.3K
14:06 4,275.84 4,275.84 4,274.06 4,274.13 15.6K
14:07 4,273.93 4,274.52 4,272.03 4,274.52 21.2K
14:08 4,274.54 4,277.10 4,274.54 4,277.10 18.4K
14:09 4,276.99 4,277.16 4,276.34 4,276.34 11.4K
14:10 4,275.34 4,275.34 4,273.56 4,275.00 20.8K
14:11 4,274.63 4,277.46 4,274.63 4,277.46 16.5K
14:12 4,275.92 4,276.33 4,274.47 4,275.45 29.9K
14:13 4,274.82 4,276.53 4,273.82 4,273.82 22.0K
14:14 4,273.74 4,274.81 4,273.74 4,274.09 13.8K
14:15 4,273.76 4,275.90 4,273.76 4,274.06 11.1K
14:16 4,274.79 4,274.79 4,272.94 4,272.94 19.7K
14:17 4,272.81 4,272.81 4,269.71 4,269.71 16.5K
14:18 4,269.99 4,270.08 4,268.76 4,268.76 12.8K
14:19 4,267.97 4,269.69 4,267.37 4,269.69 30.0K
14:20 4,269.73 4,271.59 4,269.41 4,271.43 11.2K
14:21 4,269.36 4,269.36 4,267.48 4,269.34 29.2K
14:22 4,269.31 4,275.11 4,269.31 4,275.11 21.9K
14:23 4,275.84 4,275.84 4,273.91 4,273.91 19.8K
14:24 4,275.07 4,275.75 4,274.81 4,274.81 12.3K
14:25 4,275.97 4,276.00 4,273.38 4,273.38 20.9K
14:26 4,273.04 4,275.19 4,273.04 4,275.19 11.8K
14:27 4,273.14 4,273.14 4,268.65 4,269.26 22.4K
14:28 4,270.14 4,271.71 4,270.03 4,271.71 11.9K
14:29 4,270.98 4,274.14 4,270.98 4,274.14 16.5K
14:30 4,274.00 4,274.00 4,272.97 4,273.32 19.8K
14:31 4,273.02 4,273.02 4,270.54 4,270.54 15.7K
14:32 4,270.61 4,270.86 4,270.03 4,270.03 7.7K
14:33 4,272.68 4,273.64 4,272.68 4,273.64 15.7K
14:34 4,274.45 4,274.45 4,270.74 4,270.74 22.8K
14:35 4,270.93 4,271.18 4,270.48 4,270.96 11.1K
14:36 4,274.52 4,274.52 4,273.83 4,274.51 27.1K
14:37 4,273.79 4,275.62 4,273.79 4,275.62 17.3K
14:38 4,274.72 4,274.72 4,270.85 4,270.87 19.8K
14:39 4,271.29 4,274.89 4,271.29 4,274.74 23.3K
14:40 4,276.30 4,278.55 4,276.30 4,278.26 29.1K
14:41 4,278.31 4,278.31 4,277.09 4,277.09 17.0K
14:42 4,276.79 4,276.79 4,274.73 4,274.73 14.4K
14:43 4,275.85 4,276.93 4,275.33 4,276.85 21.5K
14:44 4,276.57 4,276.57 4,274.95 4,275.26 15.4K
14:45 4,275.31 4,276.73 4,275.06 4,276.73 17.7K
14:46 4,275.87 4,275.94 4,274.91 4,275.94 19.0K
14:47 4,274.52 4,276.36 4,274.24 4,276.00 18.0K
14:48 4,275.46 4,277.99 4,275.35 4,277.99 18.6K
14:49 4,276.45 4,276.45 4,275.75 4,275.75 10.2K
14:50 4,276.45 4,276.45 4,275.59 4,275.82 9.8K
14:51 4,275.38 4,275.38 4,272.76 4,272.95 20.3K
14:52 4,272.83 4,272.83 4,268.70 4,271.89 16.9K
14:53 4,272.13 4,273.35 4,272.06 4,273.35 9.7K
14:54 4,273.61 4,275.87 4,273.61 4,275.37 15.7K
14:55 4,275.48 4,276.19 4,275.14 4,275.14 8.8K
14:56 4,273.79 4,273.87 4,273.60 4,273.60 15.1K
14:57 4,271.37 4,271.37 4,269.89 4,269.89 13.6K
14:58 4,270.57 4,270.97 4,270.57 4,270.97 13.8K
14:59 4,270.86 4,271.39 4,269.81 4,269.81 31.5K
15:00 4,269.51 4,272.60 4,269.51 4,272.60 10.6K
15:01 4,272.94 4,274.52 4,272.60 4,274.52 13.1K
15:02 4,274.77 4,277.93 4,274.77 4,277.93 17.9K
15:03 4,279.67 4,280.34 4,279.67 4,280.34 22.5K
15:04 4,280.49 4,280.66 4,280.48 4,280.48 21.2K
15:05 4,278.88 4,279.00 4,276.95 4,277.78 18.4K
15:06 4,276.71 4,278.04 4,276.71 4,277.95 27.6K
15:07 4,278.34 4,280.78 4,278.34 4,280.78 20.3K
15:08 4,281.31 4,281.31 4,279.93 4,279.99 18.7K
15:09 4,279.49 4,280.02 4,279.49 4,280.02 18.8K
15:10 4,280.35 4,280.35 4,277.51 4,277.51 25.1K
15:11 4,278.34 4,280.21 4,278.34 4,279.72 28.8K
15:12 4,278.50 4,279.62 4,278.50 4,279.18 16.0K
15:13 4,279.12 4,280.48 4,279.02 4,280.48 21.6K
15:14 4,281.34 4,281.47 4,281.09 4,281.10 22.6K
15:15 4,281.08 4,281.20 4,280.24 4,280.93 24.3K
15:16 4,280.34 4,280.98 4,280.16 4,280.16 14.3K
15:17 4,279.88 4,279.88 4,277.14 4,277.14 20.6K
15:18 4,277.36 4,278.22 4,276.19 4,278.22 17.4K
15:19 4,278.40 4,280.63 4,278.40 4,280.63 715.4K
15:20 4,282.12 4,282.12 4,280.24 4,281.45 30.8K
15:21 4,282.59 4,283.41 4,281.90 4,283.11 22.5K
15:22 4,284.61 4,285.16 4,284.18 4,284.89 39.1K
15:23 4,284.54 4,284.91 4,283.17 4,284.91 22.9K
15:24 4,285.80 4,285.80 4,283.26 4,283.26 26.3K
15:25 4,282.91 4,284.06 4,282.64 4,284.06 20.5K
15:26 4,282.89 4,283.81 4,282.63 4,283.81 20.2K
15:27 4,285.26 4,285.60 4,285.10 4,285.10 28.8K
15:28 4,284.41 4,284.41 4,281.39 4,281.39 28.6K
15:29 4,281.03 4,281.94 4,280.70 4,281.26 28.5K
15:30 4,280.99 4,281.30 4,280.00 4,280.00 28.1K
15:31 4,280.67 4,281.66 4,280.67 4,281.13 16.6K
15:32 4,280.12 4,281.02 4,279.95 4,281.02 30.7K
15:33 4,282.54 4,282.95 4,281.93 4,282.58 38.7K
15:34 4,281.69 4,281.69 4,280.12 4,280.14 29.6K
15:35 4,277.86 4,277.86 4,275.68 4,275.68 33.1K
15:36 4,276.01 4,276.59 4,275.92 4,276.59 34.8K
15:37 4,277.23 4,277.23 4,274.67 4,276.30 40.7K
15:38 4,275.72 4,278.27 4,275.72 4,277.71 32.3K
15:39 4,277.12 4,278.45 4,276.95 4,277.30 38.7K
15:40 4,277.78 4,279.46 4,277.78 4,278.01 37.0K
15:41 4,277.63 4,277.80 4,276.78 4,277.80 37.6K
15:42 4,278.24 4,278.24 4,276.82 4,276.82 33.0K
15:43 4,277.14 4,278.68 4,277.14 4,278.68 35.6K
15:44 4,280.37 4,280.94 4,280.24 4,280.94 46.9K
15:45 4,280.45 4,280.54 4,279.54 4,279.83 70.8K
15:46 4,278.98 4,281.49 4,278.98 4,281.49 66.4K
15:47 4,280.26 4,282.56 4,279.83 4,282.56 73.1K
15:48 4,282.50 4,282.68 4,280.48 4,281.03 79.5K
15:49 4,281.22 4,281.22 4,279.06 4,279.06 52.5K
15:50 4,281.22 4,281.38 4,280.52 4,281.38 193.9K
15:51 4,281.71 4,281.71 4,280.81 4,280.81 97.2K
15:52 4,280.64 4,280.64 4,278.36 4,278.36 93.2K
15:53 4,277.82 4,278.49 4,276.85 4,278.49 85.7K
15:54 4,278.59 4,279.22 4,277.94 4,279.22 133.7K
15:55 4,277.96 4,278.89 4,277.41 4,278.89 116.2K
15:56 4,279.59 4,279.65 4,279.31 4,279.65 158.9K
15:57 4,279.41 4,279.41 4,277.78 4,277.78 135.6K
15:58 4,277.77 4,279.13 4,277.28 4,278.08 216.1K
15:59 4,278.80 4,278.80 4,275.95 4,275.95 217.7K
16:00 4,276.35 4,276.35 4,276.35 4,276.35 14,664.9K
16:01 4,276.35 4,276.35 4,276.35 4,276.35 36.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし