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 4,331.87 4,331.87 4,319.97 4,319.97 10,286.7K
09:31 4,314.66 4,314.66 4,300.88 4,304.94 78.0K
09:32 4,306.40 4,313.96 4,306.40 4,313.96 44.2K
09:33 4,308.96 4,309.39 4,301.94 4,301.94 58.9K
09:34 4,302.47 4,307.78 4,301.83 4,307.78 46.5K
09:35 4,307.84 4,314.49 4,307.84 4,311.80 41.4K
09:36 4,314.21 4,314.21 4,307.99 4,310.68 36.0K
09:37 4,308.87 4,309.68 4,307.89 4,309.68 35.4K
09:38 4,307.95 4,312.64 4,307.95 4,309.83 40.9K
09:39 4,310.94 4,313.73 4,309.89 4,313.73 55.7K
09:40 4,309.29 4,310.45 4,302.28 4,310.45 52.3K
09:41 4,305.25 4,309.96 4,305.25 4,309.96 33.1K
09:42 4,308.79 4,310.03 4,305.83 4,305.83 46.6K
09:43 4,307.77 4,310.57 4,307.42 4,310.57 28.9K
09:44 4,307.57 4,317.59 4,307.57 4,317.59 70.1K
09:45 4,319.20 4,322.67 4,319.20 4,319.65 40.8K
09:46 4,318.99 4,322.04 4,316.48 4,316.48 60.2K
09:47 4,312.80 4,312.80 4,308.78 4,309.26 35.7K
09:48 4,311.83 4,311.83 4,309.67 4,311.11 42.2K
09:49 4,311.90 4,316.66 4,311.90 4,316.66 42.1K
09:50 4,319.24 4,321.00 4,318.57 4,318.57 48.3K
09:51 4,322.02 4,322.38 4,321.00 4,322.37 37.4K
09:52 4,321.97 4,323.27 4,321.69 4,321.69 32.3K
09:53 4,322.32 4,329.09 4,322.32 4,329.09 43.3K
09:54 4,329.29 4,329.61 4,328.61 4,328.61 31.6K
09:55 4,327.58 4,327.91 4,326.94 4,327.91 42.9K
09:56 4,327.83 4,328.58 4,324.39 4,324.39 36.9K
09:57 4,323.33 4,323.33 4,321.25 4,321.25 69.3K
09:58 4,321.15 4,322.63 4,321.15 4,322.31 18.9K
09:59 4,323.38 4,323.68 4,323.04 4,323.50 20.3K
10:00 4,324.26 4,326.93 4,319.27 4,319.27 45.0K
10:01 4,319.66 4,323.43 4,319.66 4,322.86 29.2K
10:02 4,322.62 4,324.94 4,322.62 4,324.94 15.7K
10:03 4,324.22 4,324.91 4,323.92 4,324.91 18.0K
10:04 4,328.55 4,329.26 4,328.55 4,329.23 59.0K
10:05 4,328.14 4,333.55 4,328.14 4,333.55 24.3K
10:06 4,336.10 4,336.10 4,332.46 4,332.46 41.2K
10:07 4,329.96 4,330.31 4,328.72 4,328.85 17.3K
10:08 4,329.15 4,329.86 4,327.27 4,327.27 19.0K
10:09 4,324.80 4,325.99 4,324.80 4,325.78 17.5K
10:10 4,325.54 4,325.54 4,321.58 4,323.03 18.3K
10:11 4,321.51 4,323.57 4,321.51 4,321.98 15.1K
10:12 4,320.18 4,320.60 4,318.44 4,318.44 25.8K
10:13 4,319.51 4,323.84 4,319.51 4,323.84 17.8K
10:14 4,324.37 4,324.37 4,322.48 4,323.92 23.3K
10:15 4,323.13 4,325.26 4,319.30 4,319.30 20.5K
10:16 4,320.71 4,320.71 4,319.25 4,320.24 14.5K
10:17 4,322.12 4,322.12 4,320.76 4,321.43 16.7K
10:18 4,320.93 4,320.94 4,319.65 4,319.65 48.4K
10:19 4,320.09 4,324.33 4,320.09 4,324.33 14.0K
10:20 4,324.41 4,328.55 4,324.41 4,328.55 16.9K
10:21 4,329.28 4,330.95 4,326.92 4,330.95 61.3K
10:22 4,331.29 4,333.35 4,330.67 4,330.67 45.9K
10:23 4,331.15 4,331.37 4,329.17 4,329.17 42.6K
10:24 4,328.13 4,329.18 4,328.13 4,329.18 21.2K
10:25 4,328.65 4,328.65 4,325.88 4,327.13 12.3K
10:26 4,327.58 4,328.03 4,326.83 4,327.91 7.1K
10:27 4,329.33 4,329.52 4,328.85 4,329.29 13.2K
10:28 4,331.14 4,332.93 4,331.14 4,332.93 23.6K
10:29 4,333.20 4,333.22 4,332.29 4,332.52 15.8K
10:30 4,333.15 4,333.57 4,332.05 4,333.57 25.5K
10:31 4,332.65 4,332.97 4,332.12 4,332.12 19.8K
10:32 4,333.34 4,333.78 4,332.98 4,332.98 22.0K
10:33 4,333.13 4,334.06 4,333.13 4,333.66 10.1K
10:34 4,332.44 4,332.44 4,331.11 4,331.93 18.2K
10:35 4,329.11 4,329.11 4,327.80 4,327.98 16.6K
10:36 4,328.07 4,329.81 4,328.07 4,329.26 8.1K
10:37 4,329.46 4,329.46 4,328.57 4,328.57 9.8K
10:38 4,328.92 4,330.34 4,328.92 4,329.39 16.5K
10:39 4,330.23 4,331.60 4,330.23 4,331.60 12.1K
10:40 4,330.99 4,330.99 4,329.65 4,330.24 18.8K
10:41 4,330.78 4,333.24 4,330.78 4,332.78 16.6K
10:42 4,332.38 4,332.38 4,331.03 4,331.03 19.9K
10:43 4,331.60 4,331.60 4,330.27 4,330.58 14.0K
10:44 4,331.55 4,333.20 4,331.55 4,332.41 12.2K
10:45 4,331.60 4,331.60 4,330.66 4,331.30 6.1K
10:46 4,331.70 4,332.14 4,331.33 4,331.33 16.7K
10:47 4,332.18 4,338.63 4,332.18 4,338.63 57.9K
10:48 4,337.08 4,338.20 4,335.75 4,335.75 23.2K
10:49 4,335.65 4,337.86 4,335.65 4,337.86 13.7K
10:50 4,337.75 4,339.78 4,337.54 4,339.78 15.6K
10:51 4,339.87 4,339.87 4,339.04 4,339.07 39.8K
10:52 4,337.98 4,340.86 4,337.98 4,340.86 15.0K
10:53 4,341.05 4,341.05 4,340.32 4,340.94 29.6K
10:54 4,341.11 4,341.52 4,340.84 4,341.38 60.6K
10:55 4,341.23 4,341.23 4,337.79 4,338.18 25.6K
10:56 4,337.77 4,337.77 4,336.62 4,337.71 16.6K
10:57 4,337.81 4,337.81 4,337.28 4,337.28 14.5K
10:58 4,336.87 4,337.31 4,335.50 4,337.31 14.6K
10:59 4,337.41 4,337.41 4,336.29 4,336.29 11.1K
11:00 4,335.78 4,338.29 4,335.78 4,336.17 24.2K
11:01 4,335.84 4,335.85 4,335.19 4,335.85 16.2K
11:02 4,335.74 4,335.84 4,335.10 4,335.10 10.1K
11:03 4,335.36 4,335.90 4,334.75 4,335.90 15.2K
11:04 4,334.52 4,335.16 4,334.52 4,335.16 21.2K
11:05 4,335.46 4,335.51 4,334.52 4,335.51 11.5K
11:06 4,332.76 4,332.76 4,330.04 4,330.04 30.7K
11:07 4,330.87 4,330.87 4,327.88 4,328.80 25.7K
11:08 4,330.02 4,330.37 4,329.47 4,329.47 10.1K
11:09 4,329.23 4,329.99 4,329.23 4,329.99 8.6K
11:10 4,329.61 4,331.15 4,329.61 4,331.15 8.5K
11:11 4,331.14 4,331.14 4,328.72 4,329.62 15.8K
11:12 4,330.19 4,330.19 4,329.24 4,330.06 8.0K
11:13 4,330.20 4,330.76 4,330.18 4,330.76 4.7K
11:14 4,331.45 4,331.82 4,331.05 4,331.05 12.3K
11:15 4,330.58 4,331.05 4,330.42 4,330.75 21.6K
11:16 4,330.46 4,330.46 4,328.64 4,328.64 21.4K
11:17 4,329.00 4,329.00 4,327.58 4,327.58 32.3K
11:18 4,327.44 4,327.71 4,327.44 4,327.50 25.0K
11:19 4,328.89 4,328.89 4,327.63 4,327.63 12.7K
11:20 4,327.56 4,328.55 4,327.56 4,328.00 15.0K
11:21 4,329.36 4,335.16 4,329.36 4,335.16 30.7K
11:22 4,335.26 4,335.26 4,334.25 4,334.55 20.4K
11:23 4,333.38 4,333.38 4,330.15 4,330.15 18.9K
11:24 4,330.58 4,331.64 4,330.58 4,331.33 12.2K
11:25 4,330.44 4,330.44 4,328.37 4,328.43 15.2K
11:26 4,328.21 4,329.04 4,327.63 4,327.74 13.6K
11:27 4,327.31 4,327.31 4,323.77 4,323.77 22.2K
11:28 4,321.34 4,322.55 4,321.29 4,321.52 30.1K
11:29 4,321.37 4,322.46 4,321.37 4,322.30 8.1K
11:30 4,321.75 4,321.75 4,320.20 4,321.33 13.9K
11:31 4,322.32 4,324.69 4,321.94 4,324.69 22.2K
11:32 4,325.34 4,329.51 4,325.34 4,329.51 18.4K
11:33 4,328.82 4,331.37 4,328.82 4,331.37 16.2K
11:34 4,331.30 4,333.61 4,331.30 4,333.61 18.8K
11:35 4,334.95 4,336.08 4,334.95 4,336.01 15.9K
11:36 4,335.72 4,336.28 4,334.81 4,334.81 20.9K
11:37 4,334.81 4,334.81 4,332.36 4,333.28 19.7K
11:38 4,333.04 4,333.04 4,328.93 4,328.93 21.8K
11:39 4,328.85 4,328.86 4,327.12 4,327.67 14.3K
11:40 4,328.15 4,328.15 4,326.27 4,326.27 17.2K
11:41 4,324.17 4,324.17 4,322.69 4,322.96 31.0K
11:42 4,322.78 4,322.78 4,321.62 4,321.62 9.7K
11:43 4,321.09 4,321.09 4,319.67 4,320.95 14.6K
11:44 4,321.17 4,324.05 4,321.17 4,324.05 18.1K
11:45 4,324.03 4,324.03 4,320.90 4,320.90 27.3K
11:46 4,319.43 4,320.42 4,318.75 4,319.30 31.1K
11:47 4,319.14 4,319.41 4,318.14 4,319.41 18.0K
11:48 4,320.51 4,320.51 4,318.74 4,318.74 12.0K
11:49 4,317.12 4,317.12 4,314.65 4,315.92 21.2K
11:50 4,315.51 4,315.51 4,312.94 4,312.94 9.9K
11:51 4,311.78 4,311.78 4,309.10 4,311.33 15.7K
11:52 4,312.12 4,312.12 4,309.38 4,309.52 13.6K
11:53 4,310.40 4,313.58 4,310.24 4,313.58 44.2K
11:54 4,313.35 4,313.35 4,311.02 4,311.02 13.4K
11:55 4,311.30 4,312.64 4,310.41 4,312.64 19.1K
11:56 4,313.47 4,315.13 4,313.47 4,315.13 9.7K
11:57 4,315.25 4,315.89 4,315.25 4,315.74 4.6K
11:58 4,316.47 4,316.47 4,312.40 4,312.40 22.5K
11:59 4,312.67 4,313.12 4,310.88 4,311.56 24.5K
12:00 4,310.29 4,310.88 4,309.77 4,310.88 45.2K
12:01 4,312.12 4,313.44 4,312.12 4,313.40 16.6K
12:02 4,313.46 4,313.93 4,312.96 4,312.96 14.4K
12:03 4,312.88 4,312.88 4,308.62 4,309.58 11.8K
12:04 4,309.43 4,312.02 4,309.43 4,312.02 10.1K
12:05 4,313.40 4,314.91 4,313.39 4,314.71 11.1K
12:06 4,315.11 4,315.11 4,312.06 4,312.81 24.6K
12:07 4,313.05 4,317.67 4,313.05 4,317.67 13.5K
12:08 4,314.68 4,314.68 4,313.24 4,313.24 18.3K
12:09 4,314.59 4,314.59 4,312.58 4,312.58 5.4K
12:10 4,313.62 4,313.63 4,313.31 4,313.63 12.4K
12:11 4,312.09 4,312.09 4,306.33 4,306.33 48.8K
12:12 4,307.02 4,307.11 4,306.35 4,306.77 13.4K
12:13 4,309.69 4,312.22 4,309.69 4,312.22 15.3K
12:14 4,313.31 4,318.89 4,313.31 4,318.89 19.1K
12:15 4,317.64 4,320.20 4,317.64 4,319.67 17.3K
12:16 4,319.64 4,323.49 4,319.05 4,323.49 24.6K
12:17 4,323.95 4,325.52 4,323.95 4,325.52 17.4K
12:18 4,322.91 4,324.23 4,322.37 4,324.23 12.2K
12:19 4,327.45 4,329.68 4,326.81 4,329.60 36.0K
12:20 4,328.59 4,330.09 4,328.59 4,328.99 27.3K
12:21 4,329.02 4,330.42 4,327.60 4,330.42 24.4K
12:22 4,331.59 4,331.59 4,329.89 4,330.53 34.7K
12:23 4,329.73 4,330.34 4,329.72 4,330.04 8.7K
12:24 4,329.15 4,329.41 4,327.85 4,329.41 17.5K
12:25 4,330.68 4,330.68 4,328.95 4,328.95 8.7K
12:26 4,328.87 4,328.87 4,327.93 4,327.93 12.6K
12:27 4,327.24 4,327.24 4,325.11 4,325.11 18.3K
12:28 4,322.05 4,325.84 4,322.05 4,325.84 14.0K
12:29 4,325.87 4,327.00 4,325.87 4,326.35 9.4K
12:30 4,326.53 4,327.03 4,326.25 4,326.25 15.4K
12:31 4,328.64 4,329.66 4,328.64 4,329.66 9.8K
12:32 4,330.73 4,332.66 4,330.66 4,332.66 17.1K
12:33 4,331.90 4,334.06 4,331.90 4,334.06 22.7K
12:34 4,333.69 4,336.08 4,333.69 4,336.08 36.0K
12:35 4,336.75 4,337.22 4,336.75 4,337.02 34.2K
12:36 4,336.99 4,336.99 4,334.08 4,334.08 75.0K
12:37 4,332.56 4,332.56 4,332.23 4,332.23 24.3K
12:38 4,332.73 4,332.73 4,331.40 4,331.55 6.3K
12:39 4,330.82 4,330.82 4,330.02 4,330.02 17.1K
12:40 4,329.80 4,330.18 4,329.80 4,330.18 10.6K
12:41 4,330.80 4,331.49 4,330.31 4,330.74 7.6K
12:42 4,331.15 4,331.15 4,328.97 4,328.97 12.5K
12:43 4,329.64 4,331.63 4,329.40 4,331.63 12.2K
12:44 4,331.39 4,331.39 4,330.78 4,331.16 5.2K
12:45 4,331.83 4,332.37 4,331.76 4,332.37 7.7K
12:46 4,331.73 4,331.78 4,330.55 4,331.78 10.0K
12:47 4,332.48 4,332.98 4,332.48 4,332.82 10.6K
12:48 4,332.77 4,334.33 4,332.77 4,334.33 13.4K
12:49 4,333.32 4,333.90 4,329.99 4,329.99 34.1K
12:50 4,329.54 4,329.54 4,326.91 4,327.42 19.1K
12:51 4,326.39 4,326.39 4,323.57 4,323.57 23.4K
12:52 4,323.75 4,323.75 4,321.83 4,323.02 9.8K
12:53 4,323.21 4,325.55 4,321.95 4,325.55 22.1K
12:54 4,326.34 4,327.30 4,325.70 4,327.30 7.5K
12:55 4,327.83 4,328.60 4,327.83 4,328.08 5.4K
12:56 4,328.05 4,328.05 4,325.92 4,325.92 8.7K
12:57 4,325.92 4,325.92 4,325.02 4,325.02 4.9K
12:58 4,325.09 4,326.43 4,325.09 4,326.43 16.2K
12:59 4,326.28 4,328.05 4,326.28 4,328.05 5.5K
13:00 4,330.35 4,339.34 4,330.35 4,336.06 363.0K
13:01 4,334.80 4,334.80 4,332.28 4,332.86 126.1K
13:02 4,333.57 4,335.23 4,332.66 4,332.66 43.2K
13:03 4,335.08 4,335.08 4,330.45 4,331.18 45.4K
13:04 4,330.53 4,333.19 4,330.53 4,332.33 13.2K
13:05 4,332.84 4,335.26 4,332.84 4,334.94 16.6K
13:06 4,333.76 4,333.76 4,331.94 4,333.02 20.8K
13:07 4,333.37 4,334.05 4,333.11 4,333.67 10.2K
13:08 4,332.24 4,335.07 4,332.11 4,335.07 16.8K
13:09 4,332.98 4,332.98 4,332.15 4,332.93 8.3K
13:10 4,334.28 4,336.01 4,334.28 4,334.53 13.9K
13:11 4,334.84 4,336.98 4,334.84 4,336.98 5.9K
13:12 4,337.23 4,337.23 4,334.64 4,335.49 19.5K
13:13 4,335.85 4,336.53 4,335.57 4,335.57 14.9K
13:14 4,336.07 4,336.07 4,334.58 4,334.58 19.7K
13:15 4,335.18 4,335.26 4,333.16 4,333.16 15.6K
13:16 4,332.69 4,333.81 4,332.69 4,333.81 9.0K
13:17 4,332.86 4,334.33 4,332.86 4,334.33 15.8K
13:18 4,335.51 4,337.59 4,335.51 4,337.53 17.4K
13:19 4,338.04 4,338.74 4,338.04 4,338.54 21.6K
13:20 4,339.27 4,340.39 4,339.27 4,340.38 17.4K
13:21 4,341.10 4,341.58 4,340.88 4,341.58 26.2K
13:22 4,342.03 4,343.54 4,342.03 4,343.23 42.4K
13:23 4,339.93 4,341.13 4,339.93 4,340.52 39.1K
13:24 4,341.02 4,341.16 4,341.02 4,341.16 8.1K
13:25 4,341.04 4,341.04 4,340.07 4,340.53 15.4K
13:26 4,340.16 4,340.74 4,340.16 4,340.70 10.5K
13:27 4,340.70 4,340.78 4,337.48 4,337.69 15.3K
13:28 4,339.09 4,339.09 4,337.07 4,337.66 10.1K
13:29 4,337.70 4,337.70 4,335.60 4,337.08 7.5K
13:30 4,337.31 4,337.68 4,337.31 4,337.68 3.3K
13:31 4,337.77 4,337.77 4,335.51 4,335.51 7.7K
13:32 4,334.94 4,338.35 4,334.94 4,338.21 9.8K
13:33 4,338.43 4,340.61 4,338.43 4,340.61 10.6K
13:34 4,339.63 4,339.63 4,339.23 4,339.23 8.1K
13:35 4,338.70 4,341.02 4,338.70 4,341.02 13.8K
13:36 4,340.57 4,342.72 4,340.57 4,342.72 30.4K
13:37 4,340.05 4,340.35 4,339.60 4,340.35 12.7K
13:38 4,339.14 4,340.76 4,339.14 4,340.07 35.1K
13:39 4,339.86 4,340.09 4,339.64 4,339.64 6.4K
13:40 4,341.04 4,341.04 4,340.12 4,340.21 23.7K
13:41 4,340.02 4,340.02 4,339.40 4,339.45 9.9K
13:42 4,341.12 4,342.41 4,341.12 4,342.41 40.0K
13:43 4,342.41 4,342.41 4,341.85 4,341.85 33.3K
13:44 4,341.22 4,341.22 4,338.22 4,338.22 21.1K
13:45 4,338.17 4,339.27 4,338.12 4,339.27 15.1K
13:46 4,340.67 4,340.67 4,339.78 4,339.78 22.9K
13:47 4,339.34 4,339.34 4,337.79 4,337.79 15.1K
13:48 4,337.72 4,340.50 4,337.72 4,340.50 19.8K
13:49 4,341.37 4,342.93 4,341.37 4,342.93 29.4K
13:50 4,343.20 4,344.72 4,342.86 4,342.86 54.5K
13:51 4,342.76 4,345.65 4,342.76 4,345.65 23.7K
13:52 4,344.76 4,344.92 4,343.11 4,343.77 47.4K
13:53 4,343.55 4,346.62 4,343.55 4,345.59 18.5K
13:54 4,345.60 4,345.60 4,343.92 4,343.92 9.9K
13:55 4,343.86 4,344.57 4,343.86 4,344.57 14.5K
13:56 4,343.23 4,343.27 4,343.00 4,343.05 22.5K
13:57 4,343.27 4,343.46 4,343.18 4,343.32 3.6K
13:58 4,343.33 4,343.33 4,342.08 4,342.60 24.8K
13:59 4,343.42 4,343.78 4,343.10 4,343.10 9.2K
14:00 4,342.98 4,343.58 4,341.74 4,343.58 10.5K
14:01 4,343.62 4,344.34 4,343.62 4,344.34 7.1K
14:02 4,344.17 4,344.17 4,340.72 4,341.52 35.3K
14:03 4,341.52 4,341.52 4,340.99 4,341.22 8.2K
14:04 4,342.11 4,342.13 4,342.06 4,342.06 7.5K
14:05 4,340.86 4,340.86 4,338.57 4,338.57 23.1K
14:06 4,340.31 4,340.31 4,338.73 4,340.07 19.1K
14:07 4,341.64 4,341.64 4,339.51 4,339.77 16.5K
14:08 4,339.77 4,339.77 4,338.45 4,339.43 9.2K
14:09 4,339.43 4,339.64 4,339.39 4,339.64 6.9K
14:10 4,341.45 4,341.45 4,340.51 4,340.51 6.4K
14:11 4,339.95 4,341.69 4,339.83 4,340.45 20.7K
14:12 4,339.86 4,339.86 4,338.44 4,338.44 12.5K
14:13 4,338.78 4,340.58 4,338.78 4,339.73 19.8K
14:14 4,339.60 4,339.60 4,339.04 4,339.23 10.2K
14:15 4,339.07 4,340.30 4,338.88 4,339.89 8.2K
14:16 4,339.95 4,341.54 4,339.95 4,341.54 12.7K
14:17 4,342.48 4,342.63 4,342.13 4,342.29 14.7K
14:18 4,342.29 4,342.36 4,342.01 4,342.28 18.5K
14:19 4,342.36 4,342.57 4,341.61 4,341.61 15.3K
14:20 4,342.20 4,343.00 4,342.16 4,343.00 13.9K
14:21 4,343.31 4,344.93 4,343.31 4,344.75 10.3K
14:22 4,344.76 4,345.98 4,344.76 4,345.98 38.5K
14:23 4,346.66 4,346.98 4,346.46 4,346.98 21.7K
14:24 4,347.31 4,348.24 4,347.31 4,347.67 30.4K
14:25 4,347.67 4,348.42 4,347.67 4,348.31 25.4K
14:26 4,344.43 4,345.55 4,344.43 4,345.39 44.4K
14:27 4,346.28 4,348.85 4,346.28 4,348.85 16.5K
14:28 4,347.43 4,347.79 4,347.28 4,347.77 6.2K
14:29 4,347.49 4,347.64 4,347.37 4,347.64 21.7K
14:30 4,347.50 4,347.89 4,346.45 4,347.89 45.5K
14:31 4,347.96 4,347.96 4,346.80 4,346.80 19.0K
14:32 4,347.31 4,347.82 4,346.64 4,347.82 18.0K
14:33 4,346.95 4,346.95 4,346.47 4,346.47 14.4K
14:34 4,346.61 4,347.11 4,346.61 4,346.75 15.5K
14:35 4,346.66 4,346.75 4,346.40 4,346.40 11.9K
14:36 4,346.52 4,346.78 4,346.20 4,346.20 10.8K
14:37 4,346.31 4,347.11 4,346.31 4,346.59 23.9K
14:38 4,346.32 4,346.42 4,345.73 4,345.73 12.1K
14:39 4,345.98 4,347.11 4,345.98 4,346.56 12.0K
14:40 4,346.37 4,347.08 4,346.37 4,347.04 6.7K
14:41 4,346.93 4,347.09 4,345.32 4,345.48 12.4K
14:42 4,346.14 4,346.40 4,346.14 4,346.27 16.1K
14:43 4,346.59 4,347.58 4,346.59 4,347.46 33.5K
14:44 4,345.47 4,346.54 4,345.47 4,346.54 18.6K
14:45 4,346.64 4,346.75 4,346.50 4,346.60 13.1K
14:46 4,346.44 4,347.74 4,346.44 4,347.60 25.3K
14:47 4,347.25 4,348.11 4,347.25 4,347.94 18.1K
14:48 4,347.70 4,347.70 4,346.78 4,347.33 14.6K
14:49 4,347.83 4,347.83 4,346.78 4,347.57 13.6K
14:50 4,348.02 4,348.06 4,347.47 4,348.06 21.3K
14:51 4,348.63 4,348.63 4,347.50 4,347.50 24.2K
14:52 4,347.96 4,348.44 4,347.39 4,348.44 17.2K
14:53 4,348.65 4,349.80 4,348.65 4,349.80 21.0K
14:54 4,349.55 4,349.55 4,347.40 4,347.67 50.0K
14:55 4,348.36 4,348.36 4,347.34 4,348.00 21.8K
14:56 4,348.17 4,350.62 4,348.17 4,350.62 38.2K
14:57 4,350.89 4,350.89 4,350.00 4,350.42 31.1K
14:58 4,349.76 4,351.28 4,349.76 4,351.28 21.5K
14:59 4,351.02 4,351.14 4,348.94 4,348.94 22.5K
15:00 4,348.79 4,351.10 4,348.79 4,351.10 33.8K
15:01 4,349.93 4,350.84 4,349.93 4,350.52 42.5K
15:02 4,350.15 4,350.52 4,349.16 4,349.16 20.8K
15:03 4,349.09 4,349.44 4,349.08 4,349.15 18.0K
15:04 4,349.63 4,349.63 4,349.12 4,349.44 10.6K
15:05 4,350.57 4,350.72 4,350.26 4,350.26 17.4K
15:06 4,350.41 4,350.41 4,350.13 4,350.13 4.6K
15:07 4,350.18 4,351.64 4,350.18 4,351.64 11.6K
15:08 4,351.64 4,351.77 4,350.99 4,351.77 14.5K
15:09 4,351.86 4,351.89 4,351.26 4,351.89 12.2K
15:10 4,351.89 4,351.89 4,351.53 4,351.85 18.2K
15:11 4,352.39 4,352.39 4,351.62 4,352.10 19.3K
15:12 4,351.65 4,352.01 4,351.61 4,352.01 20.2K
15:13 4,352.29 4,352.29 4,352.01 4,352.10 15.4K
15:14 4,352.03 4,352.47 4,351.78 4,352.47 13.8K
15:15 4,352.01 4,352.01 4,351.03 4,351.25 26.0K
15:16 4,351.03 4,351.03 4,349.95 4,350.69 34.4K
15:17 4,350.73 4,350.73 4,349.95 4,350.01 15.6K
15:18 4,348.18 4,348.18 4,345.28 4,345.56 27.1K
15:19 4,346.62 4,347.12 4,346.62 4,347.12 24.5K
15:20 4,346.13 4,346.52 4,345.95 4,345.96 16.3K
15:21 4,345.42 4,346.52 4,345.42 4,346.52 12.3K
15:22 4,345.47 4,345.47 4,343.72 4,343.72 30.8K
15:23 4,343.67 4,344.31 4,343.67 4,343.81 21.4K
15:24 4,343.62 4,344.96 4,343.62 4,344.84 18.9K
15:25 4,345.17 4,345.32 4,344.21 4,345.32 18.0K
15:26 4,344.93 4,344.93 4,343.51 4,343.51 20.0K
15:27 4,343.05 4,343.89 4,343.05 4,343.72 22.3K
15:28 4,344.65 4,345.58 4,344.65 4,345.35 24.0K
15:29 4,345.35 4,345.35 4,343.32 4,343.87 21.8K
15:30 4,343.96 4,343.96 4,342.09 4,342.09 22.7K
15:31 4,342.44 4,342.44 4,338.84 4,338.84 104.1K
15:32 4,339.64 4,339.93 4,337.84 4,339.93 28.9K
15:33 4,339.56 4,341.63 4,339.56 4,341.63 17.2K
15:34 4,341.43 4,342.65 4,341.43 4,342.65 23.9K
15:35 4,342.81 4,342.81 4,341.12 4,341.32 31.8K
15:36 4,341.37 4,342.34 4,340.97 4,342.16 29.4K
15:37 4,340.93 4,340.93 4,340.65 4,340.77 35.8K
15:38 4,340.93 4,342.16 4,340.93 4,341.65 34.8K
15:39 4,341.96 4,343.13 4,341.96 4,342.02 31.3K
15:40 4,342.09 4,344.83 4,341.81 4,344.83 32.3K
15:41 4,346.43 4,346.58 4,346.01 4,346.01 31.8K
15:42 4,346.06 4,346.77 4,346.04 4,346.04 87.8K
15:43 4,345.72 4,346.91 4,345.72 4,346.91 51.2K
15:44 4,346.53 4,346.53 4,346.22 4,346.40 32.0K
15:45 4,346.50 4,347.34 4,346.50 4,347.31 61.6K
15:46 4,346.79 4,348.92 4,346.79 4,348.92 33.8K
15:47 4,349.71 4,349.90 4,349.39 4,349.90 47.5K
15:48 4,349.15 4,349.60 4,348.23 4,349.50 33.2K
15:49 4,349.23 4,349.37 4,347.64 4,349.37 62.5K
15:50 4,350.13 4,350.13 4,347.17 4,347.83 148.9K
15:51 4,346.50 4,347.33 4,346.50 4,347.33 73.4K
15:52 4,348.63 4,349.93 4,347.33 4,347.33 79.9K
15:53 4,347.57 4,347.57 4,346.00 4,346.66 72.4K
15:54 4,348.81 4,348.81 4,347.10 4,348.20 100.4K
15:55 4,346.68 4,348.79 4,346.68 4,348.79 116.9K
15:56 4,349.54 4,349.68 4,349.03 4,349.68 223.1K
15:57 4,349.97 4,349.99 4,349.51 4,349.51 155.5K
15:58 4,349.28 4,350.22 4,349.28 4,350.22 155.6K
15:59 4,349.84 4,351.06 4,349.84 4,349.95 259.8K
16:00 4,350.24 4,350.24 4,350.24 4,350.24 13,696.3K
16:01 4,350.24 4,350.24 4,350.24 4,350.24 59.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし