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 4,363.06 4,363.93 4,361.90 4,363.29 2,356.3K
09:31 4,362.32 4,366.47 4,359.74 4,359.74 45.0K
09:32 4,356.55 4,366.87 4,356.55 4,366.87 62.2K
09:33 4,362.53 4,364.14 4,362.53 4,362.75 20.7K
09:34 4,361.13 4,365.11 4,360.23 4,365.11 30.6K
09:35 4,366.83 4,372.51 4,366.83 4,368.62 36.1K
09:36 4,370.78 4,377.21 4,370.78 4,377.21 39.2K
09:37 4,374.24 4,374.69 4,373.38 4,374.03 38.6K
09:38 4,375.41 4,375.76 4,373.03 4,375.20 34.5K
09:39 4,374.99 4,378.54 4,374.99 4,378.39 27.2K
09:40 4,376.93 4,383.89 4,376.93 4,383.89 48.8K
09:41 4,382.84 4,385.24 4,382.84 4,383.89 47.2K
09:42 4,384.16 4,388.40 4,383.88 4,388.40 74.0K
09:43 4,387.69 4,387.69 4,386.25 4,387.62 34.2K
09:44 4,384.48 4,386.65 4,382.29 4,386.65 19.9K
09:45 4,383.12 4,383.12 4,382.09 4,383.08 22.7K
09:46 4,385.17 4,390.59 4,385.17 4,390.59 23.8K
09:47 4,390.56 4,390.56 4,386.79 4,387.73 38.2K
09:48 4,388.38 4,390.57 4,387.55 4,389.17 39.1K
09:49 4,387.90 4,387.90 4,385.82 4,385.89 23.6K
09:50 4,388.71 4,388.71 4,385.71 4,385.71 42.4K
09:51 4,385.92 4,386.52 4,384.65 4,384.65 31.6K
09:52 4,386.90 4,386.90 4,382.99 4,383.12 32.2K
09:53 4,382.81 4,383.95 4,382.81 4,383.83 13.6K
09:54 4,384.86 4,385.04 4,384.23 4,385.04 12.8K
09:55 4,386.36 4,390.63 4,386.36 4,390.63 67.0K
09:56 4,390.58 4,390.58 4,386.65 4,386.65 28.7K
09:57 4,386.41 4,386.41 4,383.09 4,383.09 18.4K
09:58 4,383.28 4,383.28 4,382.44 4,382.48 18.5K
09:59 4,384.08 4,384.08 4,381.41 4,382.26 31.7K
10:00 4,381.62 4,386.14 4,381.62 4,385.73 59.2K
10:01 4,383.89 4,385.04 4,383.89 4,384.41 27.2K
10:02 4,383.96 4,386.58 4,383.96 4,385.64 45.6K
10:03 4,384.72 4,387.26 4,384.72 4,384.95 22.1K
10:04 4,384.05 4,384.05 4,383.05 4,383.93 25.6K
10:05 4,383.06 4,387.08 4,383.06 4,387.08 42.0K
10:06 4,383.77 4,386.00 4,383.77 4,386.00 30.9K
10:07 4,385.81 4,385.81 4,384.31 4,385.33 11.6K
10:08 4,385.03 4,385.75 4,385.03 4,385.08 9.8K
10:09 4,385.57 4,385.58 4,384.45 4,385.07 19.3K
10:10 4,385.18 4,387.79 4,385.18 4,386.73 32.4K
10:11 4,386.85 4,387.87 4,386.71 4,387.87 8.6K
10:12 4,387.52 4,388.65 4,387.52 4,388.11 23.6K
10:13 4,387.40 4,387.40 4,386.62 4,386.62 18.5K
10:14 4,386.05 4,386.05 4,383.87 4,383.87 43.3K
10:15 4,384.63 4,388.46 4,384.63 4,388.46 32.3K
10:16 4,388.70 4,390.33 4,388.70 4,390.03 28.3K
10:17 4,387.54 4,387.54 4,380.33 4,380.33 95.6K
10:18 4,378.00 4,380.29 4,378.00 4,378.02 47.1K
10:19 4,375.83 4,375.83 4,372.51 4,374.65 43.1K
10:20 4,371.84 4,371.84 4,369.41 4,371.12 62.5K
10:21 4,372.99 4,376.37 4,372.24 4,376.37 28.4K
10:22 4,377.98 4,382.09 4,377.98 4,381.45 24.8K
10:23 4,382.29 4,382.29 4,378.81 4,378.81 19.0K
10:24 4,378.69 4,379.60 4,378.69 4,379.44 9.1K
10:25 4,378.03 4,378.38 4,377.47 4,378.38 18.0K
10:26 4,376.72 4,376.72 4,376.14 4,376.14 15.3K
10:27 4,376.42 4,377.97 4,376.15 4,377.50 25.9K
10:28 4,378.15 4,382.96 4,378.15 4,382.96 17.9K
10:29 4,383.19 4,383.38 4,381.26 4,381.26 15.4K
10:30 4,382.38 4,384.22 4,382.38 4,384.22 16.8K
10:31 4,385.04 4,385.20 4,384.97 4,385.07 15.7K
10:32 4,386.11 4,387.81 4,385.76 4,386.22 25.1K
10:33 4,386.60 4,389.24 4,386.27 4,386.27 32.8K
10:34 4,387.19 4,387.19 4,386.21 4,386.30 10.1K
10:35 4,384.68 4,384.97 4,383.87 4,384.86 14.8K
10:36 4,383.95 4,385.76 4,383.91 4,385.76 9.4K
10:37 4,384.93 4,385.07 4,380.70 4,381.19 21.8K
10:38 4,380.73 4,381.61 4,379.55 4,381.13 13.1K
10:39 4,380.60 4,380.60 4,379.52 4,379.71 9.8K
10:40 4,380.03 4,380.03 4,377.90 4,379.76 21.5K
10:41 4,380.91 4,382.21 4,379.88 4,382.21 14.3K
10:42 4,383.53 4,385.96 4,383.53 4,385.89 12.6K
10:43 4,385.56 4,388.76 4,385.56 4,388.76 25.2K
10:44 4,390.02 4,390.02 4,387.90 4,387.90 19.9K
10:45 4,388.37 4,388.37 4,386.74 4,387.55 10.8K
10:46 4,387.70 4,387.70 4,379.70 4,382.32 62.7K
10:47 4,384.07 4,384.07 4,382.07 4,382.07 25.9K
10:48 4,383.57 4,383.57 4,382.78 4,383.19 13.6K
10:49 4,384.07 4,385.49 4,384.07 4,385.49 10.4K
10:50 4,385.64 4,385.64 4,383.43 4,383.43 13.3K
10:51 4,382.37 4,385.94 4,382.37 4,385.94 16.8K
10:52 4,386.26 4,387.06 4,385.76 4,386.18 20.4K
10:53 4,385.41 4,388.50 4,385.41 4,388.50 16.9K
10:54 4,386.68 4,387.79 4,386.68 4,387.79 17.6K
10:55 4,387.30 4,387.30 4,386.43 4,386.43 7.8K
10:56 4,388.77 4,388.77 4,387.63 4,388.50 18.2K
10:57 4,388.29 4,389.56 4,388.29 4,389.56 14.3K
10:58 4,390.10 4,390.10 4,386.60 4,386.60 13.9K
10:59 4,387.49 4,388.36 4,386.17 4,386.17 18.1K
11:00 4,386.17 4,388.81 4,386.14 4,388.81 24.6K
11:01 4,389.58 4,391.29 4,389.58 4,391.29 9.9K
11:02 4,390.59 4,391.40 4,389.40 4,389.40 19.3K
11:03 4,390.15 4,390.91 4,389.29 4,390.91 9.4K
11:04 4,390.72 4,390.97 4,389.98 4,390.97 9.6K
11:05 4,390.85 4,390.85 4,390.18 4,390.30 16.9K
11:06 4,390.56 4,390.56 4,387.67 4,387.67 21.2K
11:07 4,387.18 4,388.03 4,386.45 4,388.03 7.4K
11:08 4,388.43 4,390.36 4,388.43 4,389.73 10.8K
11:09 4,390.71 4,391.07 4,390.71 4,391.07 4.3K
11:10 4,391.02 4,391.02 4,390.29 4,390.70 9.0K
11:11 4,391.00 4,392.40 4,388.99 4,388.99 30.0K
11:12 4,388.65 4,389.82 4,388.65 4,389.82 17.6K
11:13 4,390.39 4,391.45 4,389.78 4,391.45 9.8K
11:14 4,391.28 4,392.11 4,390.45 4,391.10 18.1K
11:15 4,391.76 4,394.10 4,391.76 4,394.08 26.8K
11:16 4,394.55 4,396.45 4,394.55 4,396.44 13.5K
11:17 4,395.38 4,395.38 4,394.19 4,394.86 13.2K
11:18 4,394.61 4,395.57 4,394.61 4,395.57 10.1K
11:19 4,395.74 4,396.49 4,395.74 4,396.28 25.5K
11:20 4,397.03 4,398.77 4,397.03 4,398.77 14.8K
11:21 4,397.79 4,397.79 4,395.27 4,396.20 51.9K
11:22 4,396.34 4,396.94 4,396.22 4,396.22 24.6K
11:23 4,396.40 4,397.37 4,396.40 4,396.90 28.7K
11:24 4,397.30 4,397.30 4,395.49 4,395.49 14.2K
11:25 4,395.43 4,395.43 4,394.23 4,395.24 25.8K
11:26 4,394.60 4,395.43 4,394.30 4,395.43 16.5K
11:27 4,395.06 4,395.34 4,393.67 4,393.67 16.2K
11:28 4,393.67 4,393.67 4,393.19 4,393.38 9.7K
11:29 4,393.98 4,394.43 4,393.88 4,394.43 6.1K
11:30 4,394.26 4,394.86 4,394.26 4,394.75 16.5K
11:31 4,394.51 4,397.18 4,394.51 4,397.18 19.8K
11:32 4,397.64 4,397.64 4,396.45 4,396.45 14.3K
11:33 4,396.77 4,396.92 4,396.54 4,396.92 6.0K
11:34 4,396.41 4,396.41 4,395.41 4,396.14 11.9K
11:35 4,396.60 4,397.55 4,396.22 4,397.55 13.9K
11:36 4,398.12 4,398.12 4,397.62 4,397.96 9.9K
11:37 4,398.06 4,398.06 4,394.53 4,394.53 20.0K
11:38 4,394.35 4,394.35 4,393.50 4,393.50 15.3K
11:39 4,393.58 4,395.71 4,393.58 4,394.58 15.3K
11:40 4,394.47 4,394.79 4,394.39 4,394.79 8.7K
11:41 4,394.65 4,395.40 4,394.65 4,395.40 6.6K
11:42 4,395.14 4,395.40 4,395.14 4,395.27 8.3K
11:43 4,395.03 4,395.93 4,395.03 4,395.90 9.3K
11:44 4,395.80 4,395.80 4,395.00 4,395.00 10.1K
11:45 4,395.04 4,397.22 4,395.04 4,397.22 14.3K
11:46 4,397.09 4,397.09 4,395.59 4,395.59 18.5K
11:47 4,394.61 4,394.61 4,392.87 4,392.87 13.3K
11:48 4,393.52 4,393.78 4,393.18 4,393.18 12.8K
11:49 4,391.95 4,394.14 4,391.95 4,394.14 10.6K
11:50 4,394.50 4,396.05 4,394.50 4,396.05 9.9K
11:51 4,394.83 4,394.83 4,393.33 4,394.17 13.2K
11:52 4,395.04 4,399.66 4,395.04 4,398.98 39.4K
11:53 4,398.74 4,400.12 4,398.74 4,400.12 27.8K
11:54 4,398.20 4,398.27 4,396.67 4,396.67 32.1K
11:55 4,396.82 4,396.82 4,396.32 4,396.32 10.8K
11:56 4,396.21 4,396.55 4,395.85 4,395.85 8.8K
11:57 4,394.94 4,396.73 4,394.94 4,396.26 20.5K
11:58 4,396.38 4,396.55 4,395.81 4,395.81 5.2K
11:59 4,395.83 4,396.64 4,395.83 4,396.55 15.8K
12:00 4,397.24 4,398.18 4,397.24 4,398.18 12.5K
12:01 4,398.67 4,400.30 4,398.67 4,400.30 28.2K
12:02 4,400.08 4,400.08 4,399.33 4,399.33 9.1K
12:03 4,399.91 4,400.72 4,399.91 4,400.35 19.2K
12:04 4,400.55 4,400.57 4,399.88 4,399.88 11.5K
12:05 4,400.11 4,400.11 4,398.51 4,398.51 30.5K
12:06 4,397.63 4,398.36 4,397.59 4,397.87 11.9K
12:07 4,397.96 4,397.96 4,395.98 4,395.98 10.1K
12:08 4,395.66 4,395.66 4,393.90 4,393.90 6.8K
12:09 4,393.70 4,394.04 4,393.40 4,394.04 7.8K
12:10 4,393.50 4,394.41 4,393.50 4,394.33 7.8K
12:11 4,394.49 4,395.33 4,393.73 4,393.73 11.5K
12:12 4,393.78 4,393.88 4,393.33 4,393.33 6.6K
12:13 4,393.76 4,393.76 4,391.78 4,391.78 15.0K
12:14 4,391.74 4,392.70 4,391.74 4,391.84 15.3K
12:15 4,392.01 4,393.13 4,392.01 4,393.13 10.3K
12:16 4,393.56 4,394.00 4,393.27 4,394.00 6.6K
12:17 4,393.78 4,393.78 4,390.77 4,390.77 25.2K
12:18 4,388.97 4,388.97 4,388.50 4,388.75 13.2K
12:19 4,388.33 4,391.74 4,388.33 4,391.74 14.2K
12:20 4,392.19 4,392.19 4,391.69 4,392.04 7.8K
12:21 4,391.97 4,392.26 4,391.54 4,391.54 10.1K
12:22 4,390.87 4,393.65 4,390.87 4,393.65 15.2K
12:23 4,394.00 4,394.07 4,393.74 4,393.74 5.8K
12:24 4,393.85 4,393.85 4,393.28 4,393.58 2.7K
12:25 4,393.33 4,394.10 4,393.33 4,393.35 100.5K
12:26 4,393.13 4,393.23 4,393.01 4,393.01 5.9K
12:27 4,392.47 4,392.72 4,391.68 4,392.72 11.4K
12:28 4,393.19 4,393.19 4,390.39 4,391.21 10.6K
12:29 4,389.28 4,389.91 4,389.28 4,389.89 10.8K
12:30 4,390.35 4,391.59 4,390.35 4,391.59 10.3K
12:31 4,392.20 4,392.53 4,392.20 4,392.42 6.4K
12:32 4,391.95 4,393.53 4,391.95 4,393.53 9.7K
12:33 4,393.76 4,393.76 4,391.57 4,391.57 5.7K
12:34 4,391.12 4,391.12 4,389.48 4,389.48 13.8K
12:35 4,389.76 4,391.49 4,389.76 4,391.49 5.9K
12:36 4,390.59 4,390.59 4,389.02 4,389.34 9.8K
12:37 4,389.54 4,389.54 4,388.35 4,388.38 14.0K
12:38 4,388.51 4,388.51 4,387.48 4,388.31 13.1K
12:39 4,388.31 4,388.31 4,386.96 4,386.96 14.3K
12:40 4,388.01 4,388.01 4,386.96 4,387.23 8.0K
12:41 4,387.82 4,387.82 4,385.25 4,385.25 30.1K
12:42 4,385.13 4,387.44 4,385.02 4,387.44 13.1K
12:43 4,387.57 4,388.50 4,387.57 4,388.50 11.9K
12:44 4,389.08 4,390.57 4,389.08 4,390.57 30.1K
12:45 4,390.71 4,390.82 4,390.69 4,390.82 11.0K
12:46 4,390.81 4,390.89 4,389.54 4,389.54 12.5K
12:47 4,389.92 4,390.17 4,389.11 4,390.17 42.6K
12:48 4,390.54 4,390.54 4,388.70 4,388.98 17.1K
12:49 4,389.04 4,389.21 4,388.68 4,389.21 8.9K
12:50 4,389.49 4,389.49 4,388.49 4,388.49 9.1K
12:51 4,388.57 4,388.62 4,388.49 4,388.49 5.2K
12:52 4,388.66 4,388.66 4,387.72 4,387.72 22.0K
12:53 4,387.90 4,387.98 4,387.43 4,387.98 5.3K
12:54 4,387.94 4,387.94 4,385.83 4,385.83 14.7K
12:55 4,385.72 4,385.72 4,384.96 4,385.19 12.0K
12:56 4,383.03 4,384.30 4,382.62 4,384.30 26.9K
12:57 4,382.53 4,382.53 4,382.17 4,382.17 17.1K
12:58 4,382.42 4,382.42 4,381.05 4,381.81 15.6K
12:59 4,381.71 4,383.62 4,381.71 4,382.42 21.3K
13:00 4,382.36 4,382.36 4,381.64 4,381.64 17.1K
13:01 4,380.73 4,383.96 4,380.73 4,383.96 20.6K
13:02 4,384.59 4,384.59 4,382.59 4,382.59 18.0K
13:03 4,382.76 4,383.57 4,382.60 4,383.57 20.7K
13:04 4,383.54 4,383.54 4,382.79 4,382.92 10.2K
13:05 4,382.90 4,384.27 4,382.90 4,384.27 31.7K
13:06 4,383.86 4,384.14 4,383.86 4,384.12 13.1K
13:07 4,383.90 4,383.90 4,383.28 4,383.59 25.2K
13:08 4,383.61 4,383.61 4,382.59 4,382.78 27.8K
13:09 4,382.55 4,383.02 4,382.39 4,382.62 12.5K
13:10 4,382.42 4,382.42 4,381.97 4,382.25 9.5K
13:11 4,382.25 4,383.36 4,382.25 4,383.36 8.0K
13:12 4,383.85 4,383.85 4,382.86 4,382.86 12.3K
13:13 4,382.60 4,383.78 4,382.60 4,383.78 21.6K
13:14 4,382.39 4,382.39 4,381.77 4,381.88 13.3K
13:15 4,381.78 4,381.78 4,380.87 4,380.87 6.7K
13:16 4,380.55 4,380.55 4,378.84 4,378.84 33.9K
13:17 4,377.56 4,377.70 4,376.74 4,376.74 17.7K
13:18 4,376.83 4,376.83 4,375.83 4,376.63 10.7K
13:19 4,376.61 4,377.09 4,376.29 4,376.29 7.1K
13:20 4,376.34 4,376.76 4,376.34 4,376.76 11.1K
13:21 4,376.79 4,377.30 4,376.79 4,377.30 6.5K
13:22 4,376.07 4,376.07 4,374.85 4,375.34 25.7K
13:23 4,375.34 4,375.34 4,373.01 4,373.09 11.9K
13:24 4,373.44 4,374.16 4,373.44 4,374.16 10.3K
13:25 4,374.48 4,375.37 4,374.48 4,375.07 36.8K
13:26 4,375.07 4,378.38 4,375.07 4,377.96 15.6K
13:27 4,378.50 4,380.18 4,378.48 4,379.09 28.0K
13:28 4,378.43 4,379.47 4,378.25 4,379.47 13.7K
13:29 4,380.27 4,380.27 4,379.62 4,379.90 18.4K
13:30 4,379.90 4,381.53 4,379.90 4,381.53 23.1K
13:31 4,382.50 4,382.50 4,380.69 4,380.69 18.8K
13:32 4,380.78 4,380.92 4,379.99 4,380.18 14.1K
13:33 4,380.19 4,380.65 4,379.97 4,379.97 10.0K
13:34 4,379.84 4,380.46 4,379.84 4,380.11 9.1K
13:35 4,379.52 4,379.94 4,379.37 4,379.94 5.3K
13:36 4,379.57 4,380.70 4,379.11 4,380.70 14.3K
13:37 4,380.89 4,382.16 4,380.89 4,382.07 15.7K
13:38 4,382.18 4,382.18 4,381.79 4,381.79 7.2K
13:39 4,381.65 4,381.70 4,381.57 4,381.58 6.6K
13:40 4,381.94 4,383.16 4,381.94 4,383.01 26.9K
13:41 4,383.02 4,383.02 4,382.32 4,382.35 10.8K
13:42 4,381.83 4,381.83 4,381.65 4,381.68 12.6K
13:43 4,381.36 4,382.09 4,381.36 4,382.09 19.9K
13:44 4,382.57 4,382.72 4,382.55 4,382.72 9.3K
13:45 4,382.63 4,382.63 4,381.73 4,381.73 7.8K
13:46 4,381.59 4,382.33 4,381.59 4,382.33 5.5K
13:47 4,382.31 4,382.47 4,381.17 4,381.17 13.9K
13:48 4,381.05 4,381.05 4,380.14 4,380.14 10.6K
13:49 4,381.88 4,381.88 4,381.20 4,381.20 10.5K
13:50 4,380.42 4,380.75 4,380.34 4,380.34 11.2K
13:51 4,380.56 4,380.61 4,380.22 4,380.22 4.3K
13:52 4,379.74 4,380.04 4,378.19 4,378.19 14.6K
13:53 4,378.19 4,378.19 4,375.89 4,376.06 27.9K
13:54 4,375.97 4,376.70 4,375.97 4,376.70 6.3K
13:55 4,376.82 4,377.48 4,376.82 4,377.48 6.8K
13:56 4,376.85 4,377.51 4,376.85 4,377.45 10.4K
13:57 4,377.30 4,378.30 4,377.30 4,378.30 13.0K
13:58 4,378.16 4,380.49 4,378.16 4,380.49 10.0K
13:59 4,380.40 4,380.54 4,380.11 4,380.11 9.3K
14:00 4,379.73 4,381.60 4,379.73 4,381.60 13.4K
14:01 4,381.83 4,381.83 4,380.37 4,380.37 17.8K
14:02 4,380.48 4,381.24 4,379.88 4,380.41 16.6K
14:03 4,380.57 4,380.57 4,378.68 4,380.01 22.9K
14:04 4,381.07 4,381.35 4,380.89 4,381.35 20.2K
14:05 4,381.82 4,381.94 4,380.74 4,380.74 23.0K
14:06 4,381.12 4,381.64 4,381.09 4,381.36 8.4K
14:07 4,381.36 4,382.12 4,380.50 4,382.12 15.0K
14:08 4,383.50 4,383.50 4,381.91 4,381.91 18.6K
14:09 4,381.99 4,382.68 4,381.96 4,381.96 8.6K
14:10 4,382.48 4,382.51 4,382.39 4,382.39 12.6K
14:11 4,382.08 4,383.36 4,382.08 4,383.36 14.7K
14:12 4,382.97 4,382.97 4,381.71 4,381.73 11.1K
14:13 4,381.64 4,381.64 4,380.80 4,380.80 11.9K
14:14 4,381.07 4,381.68 4,380.60 4,381.68 11.3K
14:15 4,381.73 4,381.93 4,381.51 4,381.77 7.6K
14:16 4,381.47 4,381.47 4,381.05 4,381.46 9.8K
14:17 4,381.80 4,381.80 4,381.07 4,381.17 11.1K
14:18 4,381.33 4,382.42 4,381.33 4,382.42 10.6K
14:19 4,383.09 4,383.60 4,382.82 4,382.82 12.1K
14:20 4,382.70 4,382.76 4,382.70 4,382.76 10.6K
14:21 4,382.78 4,382.78 4,382.34 4,382.34 17.9K
14:22 4,382.25 4,383.92 4,382.25 4,383.92 20.3K
14:23 4,384.27 4,384.27 4,382.56 4,382.56 17.1K
14:24 4,382.83 4,382.83 4,382.15 4,382.24 9.5K
14:25 4,381.65 4,383.67 4,381.65 4,382.83 30.4K
14:26 4,382.83 4,383.32 4,382.43 4,382.83 24.4K
14:27 4,382.66 4,382.66 4,381.25 4,381.25 20.2K
14:28 4,381.25 4,381.94 4,381.25 4,381.65 9.4K
14:29 4,381.65 4,382.13 4,381.65 4,381.83 6.6K
14:30 4,381.75 4,382.76 4,381.75 4,382.76 18.4K
14:31 4,382.97 4,383.46 4,382.97 4,383.46 8.4K
14:32 4,382.76 4,384.44 4,382.56 4,384.44 24.4K
14:33 4,384.64 4,384.64 4,383.94 4,383.94 13.5K
14:34 4,383.64 4,384.08 4,383.64 4,383.87 12.4K
14:35 4,383.77 4,383.77 4,383.29 4,383.54 9.9K
14:36 4,383.42 4,383.66 4,383.30 4,383.30 10.3K
14:37 4,383.25 4,384.85 4,383.25 4,384.35 30.5K
14:38 4,384.81 4,384.83 4,384.49 4,384.49 11.2K
14:39 4,384.80 4,384.85 4,384.63 4,384.63 11.3K
14:40 4,384.63 4,385.20 4,384.63 4,385.20 5.5K
14:41 4,386.65 4,387.91 4,386.65 4,387.91 34.5K
14:42 4,388.70 4,388.79 4,387.17 4,387.17 11.9K
14:43 4,386.78 4,387.17 4,386.78 4,387.11 6.0K
14:44 4,387.08 4,389.68 4,387.08 4,389.68 17.7K
14:45 4,389.97 4,391.11 4,389.97 4,390.43 19.9K
14:46 4,390.27 4,392.04 4,390.27 4,390.50 31.8K
14:47 4,389.59 4,390.25 4,389.38 4,389.38 17.4K
14:48 4,388.75 4,388.76 4,387.26 4,387.26 14.0K
14:49 4,388.01 4,388.15 4,387.51 4,388.15 12.7K
14:50 4,388.63 4,389.81 4,388.63 4,389.81 12.7K
14:51 4,389.17 4,389.17 4,387.60 4,387.60 29.4K
14:52 4,388.32 4,388.32 4,387.30 4,387.30 9.3K
14:53 4,387.33 4,388.28 4,387.05 4,388.28 10.4K
14:54 4,387.74 4,388.29 4,387.74 4,388.29 12.3K
14:55 4,388.69 4,388.86 4,388.26 4,388.86 12.2K
14:56 4,388.89 4,389.68 4,388.78 4,388.78 13.5K
14:57 4,388.78 4,388.84 4,388.52 4,388.52 5.0K
14:58 4,388.49 4,388.51 4,388.06 4,388.51 14.8K
14:59 4,387.45 4,387.66 4,387.27 4,387.64 20.1K
15:00 4,387.01 4,387.01 4,386.51 4,386.83 9.0K
15:01 4,387.32 4,387.53 4,386.63 4,386.63 15.9K
15:02 4,386.73 4,387.09 4,386.73 4,386.87 5.3K
15:03 4,386.97 4,386.97 4,386.69 4,386.75 11.1K
15:04 4,386.86 4,387.39 4,385.34 4,385.34 38.4K
15:05 4,385.40 4,385.50 4,385.31 4,385.39 10.5K
15:06 4,384.94 4,384.94 4,384.64 4,384.64 9.5K
15:07 4,385.51 4,385.77 4,385.48 4,385.65 17.4K
15:08 4,385.85 4,386.34 4,385.85 4,386.21 10.5K
15:09 4,385.46 4,385.78 4,385.10 4,385.78 12.3K
15:10 4,385.91 4,385.92 4,385.64 4,385.70 6.9K
15:11 4,386.02 4,386.07 4,385.22 4,385.22 11.3K
15:12 4,384.86 4,384.86 4,384.62 4,384.85 12.1K
15:13 4,385.03 4,385.89 4,385.03 4,385.79 9.4K
15:14 4,386.01 4,386.91 4,386.01 4,386.40 14.6K
15:15 4,385.69 4,386.69 4,385.69 4,386.69 14.2K
15:16 4,386.69 4,388.23 4,386.69 4,388.23 9.7K
15:17 4,388.94 4,388.94 4,387.51 4,388.86 34.4K
15:18 4,389.11 4,391.31 4,388.88 4,391.02 56.2K
15:19 4,391.07 4,391.07 4,389.85 4,390.22 56.9K
15:20 4,390.28 4,390.28 4,389.38 4,389.38 13.6K
15:21 4,389.44 4,390.28 4,389.44 4,390.12 11.7K
15:22 4,390.00 4,390.70 4,390.00 4,390.70 16.8K
15:23 4,390.79 4,390.79 4,389.40 4,389.40 32.5K
15:24 4,389.05 4,389.34 4,388.40 4,389.34 19.8K
15:25 4,389.14 4,389.14 4,388.41 4,388.81 17.1K
15:26 4,388.57 4,388.57 4,387.92 4,388.00 16.9K
15:27 4,387.53 4,387.53 4,386.70 4,387.24 28.4K
15:28 4,387.65 4,387.65 4,386.45 4,386.45 15.0K
15:29 4,387.67 4,388.87 4,387.67 4,388.87 19.2K
15:30 4,389.41 4,390.43 4,389.23 4,390.42 27.4K
15:31 4,390.12 4,390.12 4,388.81 4,388.81 15.4K
15:32 4,387.54 4,387.65 4,386.98 4,387.65 25.0K
15:33 4,387.67 4,387.67 4,386.80 4,386.80 8.9K
15:34 4,386.85 4,386.85 4,385.69 4,385.69 21.6K
15:35 4,385.23 4,386.29 4,384.54 4,386.29 26.4K
15:36 4,386.27 4,386.27 4,384.08 4,384.31 21.7K
15:37 4,383.81 4,384.80 4,383.81 4,384.65 12.8K
15:38 4,384.00 4,384.45 4,383.97 4,384.45 14.9K
15:39 4,384.03 4,384.20 4,383.68 4,384.16 16.4K
15:40 4,383.96 4,384.70 4,383.96 4,384.61 16.7K
15:41 4,384.45 4,384.97 4,384.44 4,384.44 13.4K
15:42 4,383.56 4,383.56 4,382.57 4,383.39 28.5K
15:43 4,383.79 4,384.72 4,383.79 4,384.01 22.9K
15:44 4,383.61 4,383.61 4,382.83 4,382.83 14.6K
15:45 4,383.28 4,383.28 4,382.13 4,382.13 33.5K
15:46 4,381.76 4,381.84 4,381.61 4,381.82 20.4K
15:47 4,381.30 4,381.97 4,380.97 4,381.97 45.3K
15:48 4,382.56 4,382.56 4,381.57 4,381.57 31.8K
15:49 4,381.87 4,382.86 4,381.87 4,382.53 52.9K
15:50 4,385.91 4,385.91 4,384.70 4,385.89 274.6K
15:51 4,385.02 4,386.01 4,385.02 4,385.31 51.5K
15:52 4,385.24 4,385.24 4,383.74 4,385.05 65.1K
15:53 4,386.14 4,386.14 4,385.68 4,385.90 79.0K
15:54 4,385.82 4,385.82 4,384.03 4,384.03 87.7K
15:55 4,382.96 4,383.02 4,382.75 4,382.75 95.6K
15:56 4,383.34 4,384.68 4,383.34 4,384.68 122.8K
15:57 4,384.56 4,384.56 4,383.93 4,383.93 127.0K
15:58 4,382.81 4,383.24 4,381.94 4,381.94 123.0K
15:59 4,380.75 4,380.75 4,378.52 4,378.52 250.4K
16:00 4,380.44 4,380.44 4,380.44 4,380.44 20,653.8K
16:01 4,380.44 4,380.44 4,380.44 4,380.44 12.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし