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 4,371.25 4,374.77 4,371.25 4,374.31 2,278.2K
09:31 4,374.06 4,374.06 4,369.75 4,372.72 24.6K
09:32 4,373.46 4,378.59 4,373.46 4,378.59 11.5K
09:33 4,379.91 4,380.49 4,379.56 4,379.99 12.8K
09:34 4,379.65 4,382.82 4,378.73 4,382.82 16.0K
09:35 4,385.60 4,385.60 4,377.25 4,377.25 31.6K
09:36 4,376.81 4,382.67 4,376.81 4,382.33 16.2K
09:37 4,381.51 4,382.78 4,381.51 4,382.78 20.5K
09:38 4,383.12 4,386.21 4,380.63 4,386.21 40.0K
09:39 4,386.00 4,389.11 4,386.00 4,389.11 19.1K
09:40 4,387.97 4,388.38 4,385.12 4,388.38 27.5K
09:41 4,389.57 4,392.73 4,388.67 4,392.73 18.4K
09:42 4,391.58 4,392.08 4,390.42 4,390.75 17.6K
09:43 4,389.98 4,389.98 4,389.07 4,389.07 12.8K
09:44 4,390.57 4,391.42 4,390.57 4,391.42 35.4K
09:45 4,388.28 4,388.28 4,386.66 4,387.36 40.7K
09:46 4,387.66 4,390.41 4,387.60 4,390.13 21.8K
09:47 4,386.23 4,389.91 4,386.23 4,389.91 32.0K
09:48 4,389.06 4,389.06 4,384.79 4,387.92 43.4K
09:49 4,388.59 4,389.64 4,388.18 4,388.18 21.5K
09:50 4,387.40 4,387.81 4,386.48 4,387.11 21.5K
09:51 4,386.90 4,389.63 4,386.32 4,386.32 40.7K
09:52 4,387.73 4,387.73 4,386.54 4,386.72 19.9K
09:53 4,386.17 4,386.17 4,383.16 4,383.16 20.9K
09:54 4,384.26 4,384.35 4,383.12 4,384.35 20.2K
09:55 4,383.30 4,383.30 4,382.19 4,382.34 12.8K
09:56 4,382.53 4,382.53 4,379.66 4,380.37 44.5K
09:57 4,380.79 4,382.39 4,379.89 4,382.39 12.5K
09:58 4,382.66 4,382.66 4,380.10 4,380.10 21.2K
09:59 4,379.57 4,379.57 4,378.25 4,378.25 11.7K
10:00 4,375.51 4,378.09 4,375.51 4,378.09 20.9K
10:01 4,378.40 4,378.93 4,377.43 4,377.43 12.3K
10:02 4,378.47 4,381.54 4,377.39 4,381.54 30.4K
10:03 4,382.65 4,383.57 4,382.22 4,382.22 26.2K
10:04 4,383.19 4,383.19 4,382.50 4,382.57 26.3K
10:05 4,382.41 4,386.09 4,382.41 4,386.09 15.1K
10:06 4,387.15 4,387.86 4,387.10 4,387.10 16.4K
10:07 4,386.21 4,387.70 4,386.21 4,386.56 17.0K
10:08 4,386.63 4,387.06 4,385.15 4,385.18 16.2K
10:09 4,385.76 4,386.41 4,384.55 4,385.68 19.9K
10:10 4,385.68 4,386.45 4,385.68 4,386.45 10.4K
10:11 4,386.94 4,386.94 4,385.15 4,385.25 29.0K
10:12 4,385.72 4,386.91 4,385.72 4,386.91 15.4K
10:13 4,386.55 4,387.78 4,385.44 4,385.44 23.2K
10:14 4,385.00 4,385.00 4,383.89 4,384.04 11.4K
10:15 4,384.25 4,384.98 4,383.50 4,384.98 24.8K
10:16 4,385.60 4,385.60 4,384.43 4,385.17 9.9K
10:17 4,386.22 4,386.23 4,384.97 4,386.23 14.5K
10:18 4,386.51 4,389.27 4,386.51 4,389.27 18.9K
10:19 4,390.34 4,390.34 4,388.94 4,388.99 30.0K
10:20 4,390.35 4,390.35 4,386.83 4,386.83 20.5K
10:21 4,387.91 4,389.49 4,387.91 4,389.15 11.1K
10:22 4,389.54 4,389.54 4,387.25 4,387.25 26.1K
10:23 4,387.50 4,387.50 4,385.32 4,385.32 21.4K
10:24 4,385.39 4,385.39 4,384.44 4,384.87 10.9K
10:25 4,385.75 4,385.75 4,384.87 4,384.87 37.8K
10:26 4,385.90 4,386.19 4,384.15 4,384.15 21.7K
10:27 4,384.09 4,384.61 4,383.85 4,384.32 12.7K
10:28 4,384.57 4,386.68 4,384.57 4,386.68 13.7K
10:29 4,386.28 4,388.11 4,386.28 4,387.95 11.2K
10:30 4,388.76 4,388.76 4,387.89 4,387.89 16.7K
10:31 4,386.98 4,386.98 4,385.00 4,385.13 17.5K
10:32 4,386.89 4,387.75 4,386.80 4,386.80 19.1K
10:33 4,386.75 4,386.75 4,383.45 4,384.88 9.6K
10:34 4,384.91 4,384.91 4,384.47 4,384.47 6.0K
10:35 4,384.69 4,387.15 4,384.69 4,387.15 6.6K
10:36 4,387.07 4,387.07 4,385.36 4,385.36 13.3K
10:37 4,385.63 4,385.63 4,384.32 4,385.11 16.6K
10:38 4,385.68 4,385.87 4,385.65 4,385.65 3.0K
10:39 4,385.71 4,386.20 4,383.95 4,386.20 14.9K
10:40 4,385.82 4,386.16 4,385.59 4,386.16 10.9K
10:41 4,385.87 4,385.87 4,384.88 4,384.88 9.1K
10:42 4,384.92 4,386.14 4,384.92 4,386.14 12.0K
10:43 4,384.69 4,385.45 4,384.46 4,385.41 9.4K
10:44 4,386.02 4,386.28 4,385.91 4,386.28 7.4K
10:45 4,386.38 4,386.38 4,384.65 4,385.63 11.6K
10:46 4,386.28 4,386.28 4,385.71 4,385.71 17.6K
10:47 4,386.81 4,386.81 4,383.77 4,383.77 13.8K
10:48 4,384.11 4,384.35 4,383.79 4,383.79 3.4K
10:49 4,384.50 4,385.34 4,384.50 4,385.28 12.5K
10:50 4,384.74 4,384.74 4,383.75 4,383.89 9.1K
10:51 4,385.03 4,385.03 4,383.69 4,383.69 17.5K
10:52 4,384.79 4,385.21 4,384.19 4,385.21 10.2K
10:53 4,385.44 4,385.44 4,385.12 4,385.12 6.9K
10:54 4,384.73 4,384.73 4,383.48 4,383.48 10.9K
10:55 4,383.54 4,383.54 4,381.59 4,381.76 18.6K
10:56 4,382.66 4,382.66 4,381.70 4,381.70 18.9K
10:57 4,381.70 4,382.70 4,381.70 4,382.70 7.6K
10:58 4,383.12 4,386.03 4,383.12 4,386.03 24.6K
10:59 4,385.87 4,386.02 4,385.73 4,385.85 18.4K
11:00 4,385.67 4,386.92 4,385.67 4,386.92 20.0K
11:01 4,385.64 4,385.64 4,383.91 4,383.91 14.0K
11:02 4,383.93 4,384.87 4,383.93 4,384.11 9.6K
11:03 4,384.06 4,386.54 4,384.06 4,386.48 8.9K
11:04 4,386.52 4,386.52 4,385.59 4,385.59 7.7K
11:05 4,384.48 4,384.60 4,384.11 4,384.60 7.4K
11:06 4,384.49 4,384.49 4,382.66 4,383.37 11.1K
11:07 4,384.00 4,385.94 4,383.81 4,385.94 7.9K
11:08 4,386.38 4,386.97 4,386.38 4,386.97 7.2K
11:09 4,386.84 4,387.87 4,386.84 4,387.65 12.0K
11:10 4,388.04 4,389.94 4,387.82 4,387.82 28.0K
11:11 4,388.22 4,389.31 4,388.22 4,389.31 10.5K
11:12 4,388.85 4,389.94 4,388.85 4,389.04 13.6K
11:13 4,389.01 4,389.36 4,388.86 4,389.36 11.8K
11:14 4,389.20 4,389.20 4,388.45 4,388.87 11.1K
11:15 4,388.28 4,388.68 4,388.28 4,388.57 13.1K
11:16 4,387.41 4,387.41 4,385.96 4,386.25 16.8K
11:17 4,387.08 4,388.34 4,387.08 4,388.34 15.4K
11:18 4,388.20 4,389.60 4,388.16 4,389.60 13.4K
11:19 4,389.69 4,390.39 4,389.41 4,389.41 14.2K
11:20 4,388.37 4,388.37 4,387.77 4,388.21 15.7K
11:21 4,388.55 4,388.55 4,388.06 4,388.47 13.1K
11:22 4,388.72 4,390.03 4,388.72 4,389.43 12.7K
11:23 4,389.54 4,390.15 4,389.54 4,390.15 18.5K
11:24 4,388.61 4,388.79 4,388.21 4,388.34 30.1K
11:25 4,389.16 4,389.16 4,388.63 4,388.86 36.6K
11:26 4,389.06 4,389.85 4,388.71 4,389.49 17.8K
11:27 4,390.45 4,392.67 4,390.45 4,392.67 25.1K
11:28 4,393.76 4,393.76 4,393.54 4,393.58 20.9K
11:29 4,394.45 4,395.17 4,394.15 4,395.17 21.4K
11:30 4,395.51 4,395.51 4,393.28 4,393.28 12.3K
11:31 4,393.14 4,393.14 4,392.72 4,393.07 15.6K
11:32 4,393.08 4,395.19 4,393.08 4,395.19 111.4K
11:33 4,395.22 4,396.84 4,395.22 4,396.84 25.6K
11:34 4,396.77 4,396.77 4,394.00 4,394.00 9.8K
11:35 4,393.94 4,393.94 4,391.35 4,391.35 7.1K
11:36 4,391.78 4,391.86 4,390.87 4,390.87 10.4K
11:37 4,390.72 4,390.81 4,389.79 4,390.81 10.0K
11:38 4,390.76 4,390.76 4,389.86 4,389.86 7.3K
11:39 4,389.87 4,390.72 4,389.87 4,390.66 9.9K
11:40 4,390.66 4,390.66 4,389.93 4,390.31 7.1K
11:41 4,389.04 4,389.04 4,387.91 4,388.40 14.2K
11:42 4,388.48 4,388.48 4,388.09 4,388.09 6.8K
11:43 4,388.25 4,388.30 4,387.69 4,387.69 10.5K
11:44 4,387.67 4,387.67 4,386.33 4,386.35 13.2K
11:45 4,386.61 4,386.61 4,386.20 4,386.24 13.2K
11:46 4,385.43 4,385.43 4,384.82 4,385.07 15.7K
11:47 4,384.57 4,384.74 4,384.57 4,384.67 15.0K
11:48 4,384.34 4,384.50 4,383.84 4,383.84 8.3K
11:49 4,383.20 4,384.21 4,383.20 4,384.21 15.6K
11:50 4,383.61 4,383.61 4,382.83 4,382.83 11.5K
11:51 4,382.27 4,384.09 4,381.98 4,384.09 11.4K
11:52 4,383.80 4,383.80 4,382.70 4,382.70 13.7K
11:53 4,382.81 4,383.76 4,382.81 4,383.63 12.2K
11:54 4,382.14 4,382.43 4,381.96 4,382.43 10.4K
11:55 4,382.61 4,383.01 4,382.61 4,383.01 6.7K
11:56 4,383.69 4,385.10 4,383.63 4,385.10 7.8K
11:57 4,384.95 4,385.17 4,384.88 4,384.88 6.9K
11:58 4,385.14 4,385.14 4,384.32 4,384.32 9.6K
11:59 4,384.15 4,384.15 4,383.09 4,383.81 12.6K
12:00 4,383.58 4,383.58 4,382.35 4,382.35 9.4K
12:01 4,382.00 4,382.00 4,379.75 4,380.14 14.7K
12:02 4,380.42 4,380.42 4,379.91 4,379.91 7.6K
12:03 4,379.69 4,380.98 4,379.69 4,380.98 7.8K
12:04 4,380.86 4,380.86 4,379.87 4,379.93 11.5K
12:05 4,379.58 4,379.58 4,378.02 4,378.02 8.2K
12:06 4,377.97 4,377.97 4,377.22 4,377.22 13.1K
12:07 4,376.53 4,378.81 4,376.53 4,378.81 27.6K
12:08 4,377.25 4,377.35 4,377.25 4,377.35 6.5K
12:09 4,377.81 4,377.81 4,377.49 4,377.74 6.7K
12:10 4,377.95 4,378.07 4,377.70 4,377.70 20.2K
12:11 4,377.88 4,377.95 4,377.87 4,377.95 13.0K
12:12 4,377.99 4,377.99 4,376.84 4,377.01 12.8K
12:13 4,376.99 4,377.36 4,376.99 4,377.06 8.0K
12:14 4,377.19 4,377.47 4,376.61 4,376.61 6.1K
12:15 4,376.72 4,377.04 4,376.72 4,377.04 8.0K
12:16 4,377.87 4,377.92 4,377.03 4,377.03 7.9K
12:17 4,376.91 4,377.01 4,376.91 4,377.01 4.1K
12:18 4,376.97 4,376.97 4,376.76 4,376.76 16.5K
12:19 4,377.73 4,377.95 4,377.42 4,377.95 8.3K
12:20 4,378.18 4,378.40 4,378.09 4,378.40 13.6K
12:21 4,378.34 4,379.08 4,377.90 4,377.90 9.3K
12:22 4,377.90 4,380.35 4,377.90 4,380.35 21.7K
12:23 4,380.35 4,380.35 4,379.36 4,379.36 3.7K
12:24 4,379.75 4,380.22 4,379.75 4,380.02 11.5K
12:25 4,380.19 4,380.21 4,380.13 4,380.21 2.5K
12:26 4,380.72 4,380.72 4,380.38 4,380.38 5.8K
12:27 4,380.38 4,380.59 4,379.98 4,379.98 8.6K
12:28 4,379.92 4,380.55 4,379.92 4,380.08 4.4K
12:29 4,380.09 4,380.32 4,380.09 4,380.18 3.8K
12:30 4,380.74 4,380.97 4,380.44 4,380.44 11.0K
12:31 4,381.00 4,381.72 4,380.89 4,381.72 13.1K
12:32 4,381.68 4,381.91 4,381.50 4,381.50 3.7K
12:33 4,381.56 4,382.33 4,381.56 4,382.02 8.2K
12:34 4,382.73 4,383.34 4,382.30 4,383.34 12.2K
12:35 4,383.34 4,383.34 4,382.40 4,382.40 10.8K
12:36 4,380.95 4,380.95 4,379.89 4,379.89 12.5K
12:37 4,379.97 4,379.97 4,378.52 4,378.52 12.0K
12:38 4,377.88 4,378.26 4,377.88 4,377.92 13.6K
12:39 4,377.13 4,377.13 4,376.06 4,377.05 17.8K
12:40 4,377.42 4,377.42 4,376.76 4,376.94 12.8K
12:41 4,376.77 4,378.62 4,376.77 4,378.62 9.3K
12:42 4,378.65 4,378.94 4,377.86 4,378.94 6.2K
12:43 4,378.92 4,379.12 4,378.92 4,378.95 12.7K
12:44 4,379.01 4,379.04 4,378.90 4,378.90 3.7K
12:45 4,379.02 4,379.02 4,378.46 4,378.46 4.3K
12:46 4,378.02 4,378.02 4,375.59 4,375.59 14.0K
12:47 4,375.64 4,375.95 4,375.62 4,375.62 6.6K
12:48 4,375.19 4,375.20 4,374.85 4,375.11 10.1K
12:49 4,375.06 4,376.68 4,375.06 4,376.19 6.7K
12:50 4,376.19 4,376.19 4,375.63 4,376.14 9.6K
12:51 4,376.03 4,377.10 4,376.03 4,376.34 10.3K
12:52 4,376.46 4,376.80 4,375.45 4,375.57 9.2K
12:53 4,375.45 4,375.50 4,375.33 4,375.33 2.3K
12:54 4,376.58 4,376.65 4,376.58 4,376.65 11.1K
12:55 4,376.70 4,377.09 4,376.33 4,376.60 7.5K
12:56 4,376.90 4,377.40 4,375.85 4,375.85 6.0K
12:57 4,375.30 4,375.30 4,373.77 4,374.42 8.5K
12:58 4,374.84 4,376.20 4,374.84 4,375.89 4.6K
12:59 4,376.01 4,376.01 4,375.54 4,375.54 7.1K
13:00 4,375.22 4,375.33 4,374.91 4,374.91 16.4K
13:01 4,375.59 4,375.59 4,374.55 4,375.45 11.1K
13:02 4,375.38 4,375.95 4,375.38 4,375.95 13.6K
13:03 4,375.69 4,375.69 4,375.17 4,375.17 5.8K
13:04 4,374.76 4,374.76 4,373.77 4,373.77 8.4K
13:05 4,373.35 4,374.82 4,372.95 4,374.82 16.4K
13:06 4,374.77 4,375.10 4,374.68 4,374.68 6.3K
13:07 4,374.50 4,375.32 4,374.50 4,375.22 9.0K
13:08 4,374.58 4,374.58 4,373.50 4,373.55 11.0K
13:09 4,373.04 4,373.04 4,371.14 4,371.14 16.2K
13:10 4,371.45 4,372.23 4,371.05 4,371.05 10.5K
13:11 4,370.99 4,370.99 4,369.86 4,370.30 13.2K
13:12 4,370.56 4,370.56 4,368.59 4,368.59 16.9K
13:13 4,368.73 4,370.44 4,368.73 4,370.44 9.6K
13:14 4,372.14 4,372.14 4,371.92 4,371.92 15.2K
13:15 4,372.86 4,373.76 4,372.86 4,373.76 22.3K
13:16 4,374.08 4,374.08 4,373.39 4,373.95 6.5K
13:17 4,374.77 4,374.77 4,374.14 4,374.14 17.8K
13:18 4,374.39 4,374.67 4,374.27 4,374.44 6.7K
13:19 4,374.60 4,375.84 4,374.60 4,375.74 21.5K
13:20 4,375.92 4,376.67 4,375.92 4,376.00 16.2K
13:21 4,376.09 4,376.71 4,375.99 4,376.71 5.7K
13:22 4,377.15 4,377.23 4,376.95 4,376.95 5.9K
13:23 4,377.18 4,377.18 4,373.93 4,373.93 19.4K
13:24 4,373.33 4,374.57 4,372.39 4,374.57 18.3K
13:25 4,373.75 4,374.61 4,373.39 4,374.61 6.8K
13:26 4,374.80 4,374.95 4,374.80 4,374.89 5.2K
13:27 4,375.36 4,375.93 4,375.25 4,375.87 7.6K
13:28 4,376.32 4,376.48 4,376.32 4,376.35 3.7K
13:29 4,375.97 4,376.67 4,375.97 4,376.67 17.7K
13:30 4,377.69 4,377.69 4,370.51 4,373.03 63.5K
13:31 4,371.09 4,371.09 4,367.72 4,368.19 47.2K
13:32 4,367.31 4,370.58 4,367.31 4,369.48 21.6K
13:33 4,368.20 4,370.35 4,367.76 4,370.16 25.0K
13:34 4,370.73 4,370.90 4,368.41 4,368.41 12.7K
13:35 4,367.95 4,370.26 4,367.95 4,370.25 16.4K
13:36 4,370.17 4,370.29 4,369.20 4,370.29 12.6K
13:37 4,369.32 4,372.14 4,369.32 4,371.33 35.0K
13:38 4,371.50 4,371.50 4,370.50 4,370.50 13.0K
13:39 4,369.11 4,369.32 4,366.90 4,366.90 26.8K
13:40 4,367.30 4,367.30 4,364.09 4,364.09 35.1K
13:41 4,363.65 4,363.65 4,361.69 4,361.69 30.5K
13:42 4,362.92 4,366.13 4,362.92 4,366.13 26.2K
13:43 4,366.54 4,366.54 4,365.68 4,365.68 19.0K
13:44 4,364.70 4,364.92 4,363.76 4,363.76 14.9K
13:45 4,363.07 4,363.07 4,361.03 4,361.09 38.7K
13:46 4,360.67 4,360.67 4,359.78 4,359.78 22.0K
13:47 4,358.84 4,358.84 4,355.55 4,355.55 31.2K
13:48 4,353.78 4,355.23 4,353.78 4,355.23 41.6K
13:49 4,354.73 4,355.07 4,353.13 4,353.13 14.3K
13:50 4,353.17 4,353.17 4,351.11 4,352.66 18.6K
13:51 4,350.76 4,353.00 4,350.76 4,352.00 52.4K
13:52 4,352.91 4,353.27 4,352.74 4,352.74 29.3K
13:53 4,354.56 4,355.50 4,354.56 4,355.04 17.4K
13:54 4,354.36 4,354.36 4,351.52 4,351.52 19.7K
13:55 4,351.12 4,351.12 4,349.89 4,350.61 19.4K
13:56 4,350.16 4,350.16 4,347.73 4,348.91 23.4K
13:57 4,348.48 4,348.96 4,347.18 4,347.18 64.9K
13:58 4,348.75 4,349.73 4,347.09 4,349.73 28.9K
13:59 4,348.53 4,348.53 4,344.88 4,345.77 14.0K
14:00 4,347.05 4,356.22 4,347.05 4,356.22 60.8K
14:01 4,354.67 4,354.67 4,352.83 4,352.83 18.9K
14:02 4,352.57 4,352.61 4,351.23 4,352.61 11.3K
14:03 4,353.88 4,355.14 4,353.88 4,354.66 14.5K
14:04 4,355.40 4,355.47 4,353.98 4,353.98 11.8K
14:05 4,354.86 4,355.45 4,354.27 4,354.43 14.9K
14:06 4,354.70 4,356.07 4,354.04 4,356.07 10.5K
14:07 4,356.02 4,356.02 4,354.56 4,354.79 17.7K
14:08 4,353.79 4,353.79 4,353.43 4,353.63 10.0K
14:09 4,353.25 4,354.04 4,351.58 4,354.04 19.3K
14:10 4,355.22 4,356.91 4,355.22 4,356.91 17.0K
14:11 4,356.87 4,357.39 4,356.01 4,356.01 13.9K
14:12 4,355.86 4,356.18 4,355.53 4,355.53 7.7K
14:13 4,354.70 4,354.70 4,353.64 4,353.64 16.3K
14:14 4,355.44 4,356.03 4,354.70 4,354.70 16.1K
14:15 4,356.93 4,356.93 4,355.34 4,355.34 28.1K
14:16 4,354.26 4,354.26 4,350.77 4,350.95 19.5K
14:17 4,350.62 4,350.62 4,348.39 4,348.39 24.8K
14:18 4,349.52 4,350.51 4,346.34 4,346.34 17.3K
14:19 4,346.96 4,347.94 4,346.96 4,347.94 9.3K
14:20 4,348.45 4,348.45 4,347.13 4,347.14 13.2K
14:21 4,345.80 4,350.39 4,345.80 4,350.39 20.7K
14:22 4,350.48 4,351.61 4,348.92 4,351.61 15.8K
14:23 4,352.28 4,354.25 4,352.28 4,353.90 8.0K
14:24 4,353.88 4,355.05 4,353.88 4,354.93 9.1K
14:25 4,355.27 4,355.27 4,354.29 4,355.19 11.7K
14:26 4,354.19 4,355.72 4,354.03 4,355.72 15.7K
14:27 4,356.49 4,356.67 4,356.41 4,356.41 14.2K
14:28 4,356.95 4,357.62 4,356.95 4,357.12 10.6K
14:29 4,356.11 4,356.29 4,355.86 4,355.86 9.6K
14:30 4,355.65 4,355.94 4,354.50 4,354.50 14.6K
14:31 4,354.16 4,354.98 4,353.84 4,353.84 16.5K
14:32 4,353.66 4,353.66 4,351.83 4,352.97 15.7K
14:33 4,352.66 4,352.97 4,352.49 4,352.91 8.9K
14:34 4,352.26 4,353.56 4,352.26 4,352.29 12.0K
14:35 4,351.58 4,351.58 4,350.09 4,350.43 16.3K
14:36 4,350.61 4,351.89 4,350.61 4,351.80 13.3K
14:37 4,351.69 4,351.69 4,349.77 4,349.77 14.8K
14:38 4,349.44 4,349.44 4,346.53 4,346.53 25.6K
14:39 4,347.05 4,348.88 4,347.05 4,348.88 31.3K
14:40 4,349.04 4,349.54 4,348.64 4,349.54 16.4K
14:41 4,347.58 4,347.75 4,347.04 4,347.04 11.0K
14:42 4,347.61 4,347.97 4,346.69 4,347.28 15.5K
14:43 4,346.15 4,346.15 4,344.54 4,344.75 42.7K
14:44 4,345.66 4,346.65 4,345.66 4,346.65 6.5K
14:45 4,346.53 4,347.13 4,346.53 4,347.06 11.0K
14:46 4,345.67 4,347.06 4,344.39 4,345.65 18.3K
14:47 4,345.53 4,345.61 4,344.37 4,344.37 9.7K
14:48 4,343.92 4,344.97 4,343.68 4,344.97 10.3K
14:49 4,345.08 4,345.08 4,343.47 4,343.47 7.1K
14:50 4,343.65 4,343.65 4,341.95 4,341.95 23.6K
14:51 4,341.83 4,343.43 4,341.83 4,343.23 8.5K
14:52 4,343.60 4,343.60 4,341.90 4,341.90 30.3K
14:53 4,344.73 4,345.05 4,343.46 4,343.46 27.5K
14:54 4,343.51 4,344.42 4,343.51 4,344.42 6.8K
14:55 4,344.35 4,346.44 4,344.35 4,346.44 12.8K
14:56 4,346.13 4,346.23 4,345.78 4,345.89 15.9K
14:57 4,345.19 4,347.08 4,345.19 4,347.08 12.5K
14:58 4,346.19 4,346.19 4,345.32 4,345.32 8.4K
14:59 4,345.31 4,345.31 4,344.41 4,344.41 14.9K
15:00 4,344.59 4,345.53 4,344.33 4,345.53 16.7K
15:01 4,345.90 4,346.31 4,345.90 4,346.19 8.9K
15:02 4,347.14 4,347.14 4,344.91 4,345.53 12.9K
15:03 4,345.86 4,345.86 4,345.24 4,345.24 7.0K
15:04 4,343.87 4,344.31 4,343.82 4,343.82 16.9K
15:05 4,344.69 4,346.32 4,344.69 4,346.32 11.2K
15:06 4,346.47 4,346.47 4,344.24 4,344.24 9.9K
15:07 4,344.27 4,344.94 4,343.96 4,343.96 11.8K
15:08 4,344.27 4,344.27 4,343.74 4,343.97 16.6K
15:09 4,343.09 4,343.09 4,340.68 4,340.68 26.1K
15:10 4,340.77 4,340.77 4,338.75 4,338.75 22.8K
15:11 4,337.96 4,337.96 4,336.86 4,337.27 24.5K
15:12 4,338.72 4,340.93 4,338.72 4,340.93 33.0K
15:13 4,341.07 4,341.07 4,338.36 4,339.50 14.8K
15:14 4,338.85 4,340.90 4,338.85 4,340.64 12.2K
15:15 4,340.60 4,340.74 4,339.31 4,340.74 16.2K
15:16 4,340.77 4,340.77 4,339.49 4,339.78 11.7K
15:17 4,339.78 4,340.23 4,339.22 4,339.22 12.7K
15:18 4,338.08 4,338.83 4,337.06 4,338.83 19.8K
15:19 4,338.05 4,338.23 4,336.40 4,336.40 29.1K
15:20 4,335.64 4,335.64 4,334.47 4,334.76 24.1K
15:21 4,335.07 4,335.07 4,333.59 4,333.59 23.0K
15:22 4,334.58 4,334.58 4,333.71 4,333.71 9.6K
15:23 4,333.52 4,334.34 4,333.50 4,333.50 11.2K
15:24 4,332.46 4,332.46 4,330.73 4,330.73 27.6K
15:25 4,330.13 4,333.27 4,330.13 4,333.27 58.1K
15:26 4,335.08 4,335.08 4,335.01 4,335.04 21.9K
15:27 4,335.46 4,336.52 4,335.34 4,336.52 15.9K
15:28 4,336.67 4,337.83 4,336.67 4,336.69 24.4K
15:29 4,335.20 4,336.31 4,335.20 4,336.31 11.1K
15:30 4,338.01 4,341.21 4,338.01 4,341.21 29.6K
15:31 4,341.99 4,341.99 4,340.32 4,340.32 25.3K
15:32 4,340.11 4,342.96 4,340.11 4,342.96 24.6K
15:33 4,343.58 4,344.82 4,343.20 4,343.20 34.4K
15:34 4,341.87 4,342.60 4,341.19 4,342.60 23.6K
15:35 4,342.82 4,342.99 4,342.00 4,342.99 30.9K
15:36 4,343.29 4,344.22 4,342.64 4,344.22 25.8K
15:37 4,343.90 4,343.90 4,342.30 4,343.08 21.0K
15:38 4,343.67 4,344.80 4,343.52 4,343.52 37.7K
15:39 4,344.24 4,344.77 4,344.09 4,344.77 29.9K
15:40 4,346.13 4,347.17 4,346.13 4,347.17 37.9K
15:41 4,347.86 4,348.61 4,347.17 4,347.17 20.8K
15:42 4,348.15 4,348.55 4,347.15 4,347.15 18.5K
15:43 4,347.89 4,348.49 4,347.77 4,348.48 30.5K
15:44 4,349.02 4,349.59 4,347.87 4,347.87 26.4K
15:45 4,346.20 4,347.69 4,346.14 4,347.69 41.9K
15:46 4,348.13 4,348.13 4,345.50 4,345.50 24.3K
15:47 4,346.55 4,346.93 4,346.29 4,346.65 29.7K
15:48 4,346.95 4,346.95 4,346.19 4,346.65 39.1K
15:49 4,347.27 4,347.91 4,346.77 4,347.91 44.5K
15:50 4,355.97 4,360.93 4,355.97 4,358.06 281.6K
15:51 4,359.12 4,360.84 4,358.80 4,360.84 80.8K
15:52 4,362.89 4,362.89 4,361.07 4,362.58 71.3K
15:53 4,363.40 4,363.78 4,362.43 4,363.78 60.9K
15:54 4,365.15 4,366.94 4,365.15 4,366.87 104.6K
15:55 4,363.92 4,367.11 4,363.05 4,367.11 168.7K
15:56 4,367.55 4,372.35 4,367.55 4,372.35 160.1K
15:57 4,372.85 4,374.43 4,372.85 4,373.93 157.5K
15:58 4,374.24 4,374.24 4,371.60 4,372.55 149.6K
15:59 4,374.10 4,374.86 4,372.79 4,372.79 292.9K
16:00 4,375.07 4,375.07 4,375.07 4,375.07 20,148.0K
16:01 4,375.07 4,375.07 4,375.07 4,375.07 25.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし