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 4,381.75 4,392.17 4,381.75 4,392.17 2,849.4K
09:31 4,394.21 4,394.21 4,388.11 4,391.68 32.0K
09:32 4,393.91 4,393.91 4,389.13 4,389.13 30.7K
09:33 4,388.65 4,388.65 4,384.87 4,387.37 16.4K
09:34 4,388.71 4,392.94 4,388.42 4,389.58 35.0K
09:35 4,388.79 4,388.79 4,382.16 4,382.16 22.8K
09:36 4,383.55 4,383.55 4,379.67 4,379.67 22.9K
09:37 4,379.97 4,381.51 4,378.84 4,378.84 24.9K
09:38 4,382.15 4,382.15 4,377.81 4,377.81 15.2K
09:39 4,376.53 4,376.53 4,375.15 4,376.20 18.3K
09:40 4,377.15 4,377.15 4,373.42 4,373.42 20.8K
09:41 4,375.62 4,377.71 4,375.62 4,376.67 14.9K
09:42 4,376.59 4,381.11 4,376.59 4,381.11 14.7K
09:43 4,382.69 4,384.38 4,382.69 4,383.07 18.5K
09:44 4,382.86 4,383.86 4,381.59 4,381.59 16.9K
09:45 4,382.13 4,382.13 4,379.61 4,380.97 18.5K
09:46 4,382.61 4,382.61 4,377.00 4,377.00 15.6K
09:47 4,374.54 4,375.49 4,374.54 4,375.01 16.6K
09:48 4,374.56 4,378.52 4,374.56 4,378.52 18.7K
09:49 4,379.20 4,379.20 4,377.06 4,378.03 13.4K
09:50 4,378.97 4,383.71 4,378.97 4,383.71 22.1K
09:51 4,383.98 4,383.98 4,381.58 4,381.58 14.3K
09:52 4,379.00 4,379.52 4,378.51 4,379.52 13.2K
09:53 4,379.88 4,381.59 4,379.88 4,380.21 13.4K
09:54 4,380.78 4,383.37 4,380.78 4,382.24 12.7K
09:55 4,381.30 4,381.95 4,380.66 4,381.24 22.6K
09:56 4,381.30 4,382.27 4,377.66 4,377.66 12.8K
09:57 4,378.51 4,378.51 4,375.91 4,375.91 19.3K
09:58 4,376.30 4,378.03 4,375.86 4,378.03 17.1K
09:59 4,377.33 4,379.76 4,377.30 4,379.76 15.0K
10:00 4,379.65 4,379.97 4,379.65 4,379.97 13.9K
10:01 4,379.73 4,380.63 4,379.66 4,380.57 37.1K
10:02 4,380.60 4,380.74 4,378.19 4,379.41 25.6K
10:03 4,380.11 4,380.11 4,377.58 4,378.03 27.8K
10:04 4,377.93 4,380.04 4,377.93 4,380.04 15.0K
10:05 4,380.92 4,380.92 4,380.30 4,380.30 12.2K
10:06 4,381.06 4,381.37 4,381.01 4,381.31 8.5K
10:07 4,376.61 4,376.89 4,375.91 4,375.91 40.4K
10:08 4,376.17 4,379.87 4,376.17 4,379.87 20.4K
10:09 4,379.83 4,379.83 4,378.47 4,378.53 7.0K
10:10 4,380.83 4,380.83 4,379.66 4,379.69 13.7K
10:11 4,380.30 4,381.63 4,380.30 4,381.47 13.2K
10:12 4,381.55 4,381.91 4,381.26 4,381.26 19.2K
10:13 4,380.39 4,380.39 4,379.12 4,379.49 14.6K
10:14 4,379.86 4,379.86 4,379.27 4,379.30 10.0K
10:15 4,379.34 4,380.78 4,379.34 4,379.84 12.3K
10:16 4,380.23 4,380.23 4,376.68 4,377.01 12.4K
10:17 4,377.72 4,378.10 4,377.48 4,377.82 12.3K
10:18 4,376.85 4,376.85 4,375.06 4,375.06 18.0K
10:19 4,374.89 4,374.89 4,374.32 4,374.38 10.6K
10:20 4,374.06 4,374.06 4,372.56 4,372.62 13.8K
10:21 4,371.90 4,373.80 4,371.90 4,373.80 29.8K
10:22 4,375.62 4,378.51 4,375.62 4,378.51 37.1K
10:23 4,376.73 4,379.78 4,376.73 4,379.78 39.4K
10:24 4,377.92 4,377.92 4,376.64 4,376.80 18.8K
10:25 4,376.95 4,376.98 4,375.38 4,376.98 13.3K
10:26 4,378.10 4,378.10 4,376.39 4,376.39 9.2K
10:27 4,378.04 4,378.04 4,375.30 4,375.30 18.3K
10:28 4,376.32 4,376.32 4,375.97 4,375.97 31.0K
10:29 4,375.40 4,375.40 4,374.95 4,374.95 23.9K
10:30 4,375.12 4,375.96 4,373.67 4,373.67 18.4K
10:31 4,372.59 4,372.59 4,368.71 4,368.71 43.2K
10:32 4,369.09 4,371.37 4,369.09 4,371.37 21.1K
10:33 4,370.58 4,372.70 4,370.58 4,371.98 5.7K
10:34 4,371.14 4,371.80 4,370.17 4,371.29 21.6K
10:35 4,370.90 4,370.99 4,370.05 4,370.58 12.6K
10:36 4,369.77 4,369.77 4,368.00 4,368.00 27.5K
10:37 4,368.27 4,369.35 4,367.76 4,367.76 17.7K
10:38 4,367.93 4,367.93 4,366.15 4,366.15 9.3K
10:39 4,364.92 4,365.68 4,363.69 4,365.68 22.0K
10:40 4,363.40 4,366.52 4,363.40 4,366.52 20.7K
10:41 4,366.77 4,369.81 4,366.77 4,369.81 19.9K
10:42 4,369.54 4,369.58 4,368.71 4,368.71 8.3K
10:43 4,369.40 4,372.56 4,369.40 4,372.56 29.1K
10:44 4,371.85 4,371.85 4,370.95 4,370.95 8.9K
10:45 4,371.51 4,371.51 4,370.78 4,370.89 9.5K
10:46 4,371.84 4,373.20 4,371.84 4,373.20 7.0K
10:47 4,374.07 4,374.07 4,373.87 4,373.87 19.1K
10:48 4,374.60 4,374.60 4,374.11 4,374.32 5.1K
10:49 4,375.46 4,376.24 4,375.46 4,376.24 11.5K
10:50 4,376.40 4,377.51 4,375.26 4,375.26 9.4K
10:51 4,375.74 4,376.32 4,374.68 4,374.68 10.1K
10:52 4,373.54 4,373.86 4,373.46 4,373.46 8.4K
10:53 4,373.46 4,375.51 4,373.46 4,375.51 5.4K
10:54 4,375.57 4,377.32 4,375.57 4,377.14 15.3K
10:55 4,378.19 4,378.19 4,376.02 4,376.02 17.9K
10:56 4,376.26 4,376.88 4,376.10 4,376.81 8.0K
10:57 4,375.85 4,376.35 4,375.60 4,376.25 6.5K
10:58 4,377.17 4,377.17 4,376.60 4,376.60 9.4K
10:59 4,376.55 4,377.09 4,375.15 4,375.15 17.8K
11:00 4,376.43 4,378.14 4,376.43 4,378.14 13.2K
11:01 4,379.65 4,381.49 4,379.65 4,381.29 21.6K
11:02 4,380.36 4,381.75 4,380.36 4,381.75 12.2K
11:03 4,381.61 4,381.65 4,380.82 4,381.59 6.0K
11:04 4,382.35 4,382.35 4,381.74 4,381.74 10.5K
11:05 4,382.48 4,385.52 4,382.48 4,385.52 21.8K
11:06 4,385.57 4,387.70 4,385.57 4,387.70 34.2K
11:07 4,387.51 4,390.99 4,387.51 4,390.99 41.1K
11:08 4,390.30 4,391.68 4,390.30 4,391.25 28.1K
11:09 4,391.40 4,391.40 4,388.33 4,388.33 30.5K
11:10 4,388.11 4,389.60 4,388.11 4,389.25 11.2K
11:11 4,389.41 4,391.47 4,389.41 4,391.47 29.9K
11:12 4,391.59 4,392.79 4,391.59 4,392.73 22.2K
11:13 4,393.95 4,393.95 4,391.36 4,391.36 34.2K
11:14 4,391.56 4,391.98 4,391.45 4,391.46 9.1K
11:15 4,391.35 4,391.35 4,391.03 4,391.07 18.7K
11:16 4,391.02 4,392.08 4,390.83 4,391.39 23.3K
11:17 4,392.19 4,392.88 4,390.63 4,392.88 27.7K
11:18 4,392.94 4,392.94 4,392.48 4,392.64 9.1K
11:19 4,392.02 4,392.02 4,391.10 4,391.17 11.3K
11:20 4,391.04 4,391.04 4,390.46 4,390.74 10.2K
11:21 4,388.51 4,389.06 4,386.78 4,386.78 24.1K
11:22 4,385.68 4,386.70 4,385.68 4,386.66 18.6K
11:23 4,387.32 4,387.60 4,386.92 4,386.92 20.5K
11:24 4,386.52 4,386.79 4,386.13 4,386.13 8.4K
11:25 4,386.48 4,386.48 4,383.87 4,383.87 12.1K
11:26 4,384.59 4,385.19 4,384.51 4,384.51 8.8K
11:27 4,384.93 4,385.42 4,384.93 4,385.07 7.4K
11:28 4,384.54 4,384.54 4,383.23 4,383.23 13.0K
11:29 4,382.82 4,384.12 4,382.82 4,383.98 9.1K
11:30 4,384.50 4,385.26 4,384.50 4,385.26 8.0K
11:31 4,386.24 4,387.19 4,386.24 4,387.19 9.4K
11:32 4,387.19 4,387.33 4,386.76 4,386.76 5.0K
11:33 4,386.74 4,386.74 4,386.41 4,386.41 6.5K
11:34 4,386.68 4,386.68 4,386.53 4,386.53 5.0K
11:35 4,386.02 4,386.02 4,384.32 4,384.37 13.7K
11:36 4,384.19 4,384.19 4,381.85 4,382.02 14.1K
11:37 4,382.71 4,385.56 4,382.71 4,385.56 9.8K
11:38 4,387.13 4,387.13 4,384.89 4,384.89 16.8K
11:39 4,384.48 4,385.20 4,384.48 4,385.08 5.6K
11:40 4,384.59 4,384.92 4,384.37 4,384.51 6.8K
11:41 4,385.04 4,385.05 4,384.75 4,384.75 8.2K
11:42 4,384.75 4,384.75 4,381.63 4,381.63 9.1K
11:43 4,381.18 4,381.41 4,380.29 4,381.41 4.9K
11:44 4,382.11 4,382.11 4,381.05 4,381.05 10.4K
11:45 4,380.83 4,380.83 4,380.04 4,380.75 8.8K
11:46 4,380.86 4,381.60 4,380.28 4,381.28 10.0K
11:47 4,381.36 4,381.91 4,381.36 4,381.70 6.4K
11:48 4,383.03 4,384.05 4,383.03 4,384.05 13.3K
11:49 4,384.56 4,384.56 4,382.32 4,382.32 9.4K
11:50 4,381.17 4,382.09 4,380.06 4,382.09 13.2K
11:51 4,381.43 4,385.16 4,381.43 4,385.16 19.8K
11:52 4,385.51 4,386.06 4,385.51 4,386.06 7.9K
11:53 4,384.81 4,384.81 4,382.19 4,383.06 11.1K
11:54 4,383.25 4,384.00 4,383.25 4,384.00 6.6K
11:55 4,383.81 4,386.50 4,383.64 4,386.50 5.7K
11:56 4,386.60 4,386.60 4,385.55 4,385.55 7.5K
11:57 4,385.84 4,386.01 4,385.10 4,385.10 10.3K
11:58 4,383.68 4,383.71 4,383.63 4,383.71 10.1K
11:59 4,383.66 4,383.66 4,382.68 4,382.68 5.4K
12:00 4,386.45 4,387.87 4,385.98 4,385.98 69.7K
12:01 4,384.81 4,385.59 4,384.81 4,385.59 10.0K
12:02 4,385.79 4,385.81 4,383.86 4,383.86 6.1K
12:03 4,383.96 4,384.17 4,383.88 4,384.15 7.6K
12:04 4,384.15 4,384.91 4,383.54 4,383.54 6.6K
12:05 4,383.68 4,391.91 4,383.37 4,391.91 91.6K
12:06 4,393.19 4,393.19 4,391.25 4,391.25 28.8K
12:07 4,389.69 4,392.30 4,389.69 4,392.30 21.5K
12:08 4,392.53 4,394.22 4,392.22 4,394.22 21.7K
12:09 4,393.60 4,393.79 4,391.29 4,391.29 13.9K
12:10 4,390.93 4,390.93 4,390.00 4,390.06 10.2K
12:11 4,388.37 4,389.43 4,388.37 4,389.08 28.5K
12:12 4,387.24 4,387.24 4,383.46 4,383.63 28.8K
12:13 4,383.71 4,387.46 4,383.71 4,387.46 18.3K
12:14 4,387.23 4,389.30 4,387.23 4,389.30 24.0K
12:15 4,389.60 4,389.60 4,388.64 4,389.56 12.4K
12:16 4,391.07 4,391.55 4,391.07 4,391.55 33.5K
12:17 4,391.57 4,391.86 4,390.81 4,390.81 35.8K
12:18 4,390.78 4,391.01 4,390.27 4,391.01 14.8K
12:19 4,391.30 4,391.85 4,391.30 4,391.54 52.5K
12:20 4,391.65 4,391.65 4,390.78 4,390.78 12.7K
12:21 4,389.53 4,391.75 4,389.53 4,391.75 21.9K
12:22 4,391.73 4,391.73 4,391.39 4,391.48 26.7K
12:23 4,389.72 4,390.89 4,389.72 4,390.89 28.0K
12:24 4,390.85 4,390.85 4,390.14 4,390.14 18.6K
12:25 4,390.38 4,391.84 4,390.38 4,391.56 18.1K
12:26 4,392.09 4,392.09 4,391.81 4,392.06 18.1K
12:27 4,392.72 4,392.75 4,392.67 4,392.75 19.5K
12:28 4,392.07 4,392.57 4,391.74 4,392.57 17.4K
12:29 4,392.68 4,393.44 4,392.59 4,392.59 19.9K
12:30 4,392.63 4,392.63 4,391.56 4,391.86 12.3K
12:31 4,391.78 4,392.24 4,391.78 4,392.24 2.8K
12:32 4,393.38 4,393.38 4,392.36 4,392.43 9.7K
12:33 4,392.28 4,394.38 4,392.28 4,394.20 30.8K
12:34 4,393.86 4,394.35 4,393.86 4,394.09 9.4K
12:35 4,393.81 4,394.68 4,393.81 4,394.68 14.0K
12:36 4,394.94 4,395.59 4,394.24 4,394.24 15.5K
12:37 4,393.49 4,393.49 4,391.82 4,392.42 9.6K
12:38 4,392.49 4,393.76 4,392.49 4,393.33 14.5K
12:39 4,393.77 4,393.77 4,392.44 4,392.44 7.4K
12:40 4,392.11 4,392.52 4,392.11 4,392.26 8.8K
12:41 4,392.72 4,394.14 4,392.72 4,394.14 9.0K
12:42 4,394.32 4,394.78 4,394.32 4,394.78 28.1K
12:43 4,394.28 4,394.46 4,389.67 4,389.67 42.7K
12:44 4,389.72 4,390.36 4,389.72 4,390.14 10.4K
12:45 4,390.11 4,390.18 4,389.90 4,390.18 8.8K
12:46 4,390.08 4,393.38 4,390.08 4,393.38 11.0K
12:47 4,393.70 4,395.14 4,393.70 4,395.14 18.5K
12:48 4,394.82 4,394.82 4,394.29 4,394.29 12.1K
12:49 4,393.02 4,394.25 4,392.94 4,394.25 9.9K
12:50 4,394.49 4,396.81 4,394.49 4,396.81 23.3K
12:51 4,394.92 4,396.83 4,394.92 4,395.82 25.0K
12:52 4,395.62 4,397.01 4,395.50 4,397.01 3.0K
12:53 4,398.02 4,398.56 4,397.84 4,398.56 14.1K
12:54 4,398.68 4,398.78 4,397.97 4,398.78 21.2K
12:55 4,399.21 4,399.65 4,398.83 4,399.65 18.9K
12:56 4,399.65 4,400.85 4,399.65 4,400.81 29.4K
12:57 4,401.15 4,401.15 4,399.47 4,399.47 16.0K
12:58 4,399.42 4,400.40 4,399.42 4,400.40 6.7K
12:59 4,400.55 4,401.31 4,400.55 4,401.07 24.2K
13:00 4,401.24 4,401.69 4,401.24 4,401.42 16.6K
13:01 4,399.52 4,400.14 4,399.52 4,400.14 39.6K
13:02 4,399.89 4,400.37 4,399.89 4,400.32 18.4K
13:03 4,400.06 4,400.06 4,398.75 4,398.75 13.0K
13:04 4,398.46 4,398.46 4,397.64 4,397.64 8.9K
13:05 4,398.71 4,398.95 4,398.70 4,398.70 4.7K
13:06 4,399.35 4,399.59 4,399.35 4,399.44 8.9K
13:07 4,399.27 4,400.34 4,399.27 4,400.34 7.5K
13:08 4,400.58 4,400.59 4,400.15 4,400.30 4.7K
13:09 4,401.31 4,401.31 4,401.09 4,401.29 14.5K
13:10 4,401.30 4,401.32 4,400.32 4,401.32 12.9K
13:11 4,400.79 4,400.79 4,400.27 4,400.27 10.8K
13:12 4,400.35 4,401.12 4,400.35 4,400.73 8.6K
13:13 4,400.85 4,400.85 4,400.62 4,400.65 3.8K
13:14 4,400.25 4,400.25 4,399.06 4,399.06 23.0K
13:15 4,399.09 4,399.09 4,398.85 4,398.85 13.3K
13:16 4,398.56 4,398.64 4,397.87 4,398.64 17.9K
13:17 4,398.54 4,398.57 4,398.35 4,398.35 5.5K
13:18 4,397.91 4,397.91 4,397.27 4,397.27 6.1K
13:19 4,397.20 4,397.68 4,397.20 4,397.68 10.9K
13:20 4,397.75 4,397.75 4,396.98 4,396.98 14.6K
13:21 4,396.60 4,396.75 4,396.10 4,396.75 9.7K
13:22 4,396.87 4,396.87 4,395.81 4,396.32 6.5K
13:23 4,396.38 4,396.46 4,396.22 4,396.44 8.4K
13:24 4,396.29 4,396.92 4,396.29 4,396.92 9.4K
13:25 4,396.98 4,397.26 4,396.57 4,396.69 16.6K
13:26 4,397.27 4,397.27 4,396.77 4,396.77 3.9K
13:27 4,396.16 4,397.07 4,396.16 4,397.07 7.7K
13:28 4,397.15 4,397.39 4,397.04 4,397.39 5.2K
13:29 4,396.82 4,396.82 4,396.27 4,396.27 6.6K
13:30 4,396.37 4,397.55 4,396.37 4,397.55 9.3K
13:31 4,397.11 4,397.35 4,397.11 4,397.35 5.0K
13:32 4,397.30 4,397.73 4,397.27 4,397.73 14.9K
13:33 4,398.07 4,399.34 4,398.01 4,399.34 11.5K
13:34 4,398.92 4,399.12 4,398.92 4,399.02 10.7K
13:35 4,398.96 4,399.57 4,398.96 4,399.02 24.5K
13:36 4,398.87 4,399.98 4,398.87 4,399.59 13.4K
13:37 4,400.10 4,400.39 4,400.04 4,400.39 3.5K
13:38 4,400.43 4,400.98 4,400.43 4,400.91 12.8K
13:39 4,401.05 4,402.30 4,401.05 4,402.30 15.1K
13:40 4,401.95 4,401.95 4,397.68 4,397.68 52.1K
13:41 4,397.44 4,397.93 4,397.44 4,397.63 11.8K
13:42 4,397.67 4,397.67 4,396.09 4,396.31 9.8K
13:43 4,396.46 4,396.54 4,396.46 4,396.54 4.1K
13:44 4,396.99 4,398.34 4,396.99 4,397.85 27.8K
13:45 4,397.79 4,398.39 4,397.79 4,398.39 10.1K
13:46 4,398.60 4,400.09 4,398.60 4,400.09 21.6K
13:47 4,400.32 4,401.93 4,400.32 4,401.93 22.0K
13:48 4,401.99 4,402.08 4,400.66 4,400.66 17.8K
13:49 4,400.77 4,400.77 4,399.45 4,399.45 13.5K
13:50 4,398.99 4,399.15 4,398.67 4,399.09 3.6K
13:51 4,399.17 4,399.48 4,399.10 4,399.48 7.4K
13:52 4,399.87 4,400.58 4,399.87 4,400.58 7.8K
13:53 4,400.88 4,401.01 4,400.10 4,400.44 13.1K
13:54 4,400.77 4,400.97 4,400.77 4,400.85 4.5K
13:55 4,400.89 4,402.02 4,400.89 4,402.02 9.5K
13:56 4,401.57 4,401.57 4,399.55 4,399.55 9.3K
13:57 4,399.70 4,400.50 4,399.70 4,400.39 3.6K
13:58 4,400.31 4,400.39 4,399.39 4,399.39 7.5K
13:59 4,399.43 4,399.43 4,398.61 4,399.03 8.6K
14:00 4,398.71 4,399.44 4,398.71 4,399.44 11.6K
14:01 4,399.36 4,399.52 4,399.36 4,399.41 10.3K
14:02 4,399.45 4,399.51 4,399.21 4,399.51 14.5K
14:03 4,399.87 4,400.11 4,399.87 4,400.11 8.5K
14:04 4,400.27 4,401.42 4,400.27 4,401.42 28.3K
14:05 4,401.78 4,401.98 4,401.78 4,401.93 33.9K
14:06 4,401.63 4,401.74 4,401.26 4,401.64 21.8K
14:07 4,401.04 4,401.09 4,400.58 4,401.09 5.9K
14:08 4,401.32 4,401.32 4,400.91 4,401.29 10.6K
14:09 4,401.70 4,401.89 4,401.53 4,401.89 10.0K
14:10 4,401.71 4,402.14 4,401.71 4,402.14 10.3K
14:11 4,402.02 4,402.60 4,401.92 4,402.46 16.6K
14:12 4,402.98 4,403.87 4,402.98 4,403.09 97.0K
14:13 4,402.41 4,402.41 4,401.69 4,402.25 14.6K
14:14 4,401.46 4,401.57 4,401.46 4,401.57 11.1K
14:15 4,401.16 4,401.77 4,401.16 4,401.67 14.5K
14:16 4,401.96 4,401.96 4,401.32 4,401.36 9.2K
14:17 4,401.54 4,401.62 4,401.37 4,401.62 10.6K
14:18 4,401.94 4,401.95 4,401.79 4,401.83 13.2K
14:19 4,401.83 4,402.06 4,401.83 4,401.93 2.8K
14:20 4,401.93 4,402.50 4,401.71 4,402.50 8.2K
14:21 4,402.71 4,402.71 4,401.98 4,402.03 12.7K
14:22 4,402.16 4,402.22 4,402.16 4,402.22 11.7K
14:23 4,401.81 4,402.11 4,401.81 4,401.90 18.3K
14:24 4,401.86 4,401.96 4,401.72 4,401.77 10.5K
14:25 4,401.87 4,402.55 4,401.87 4,402.42 6.8K
14:26 4,401.69 4,402.06 4,401.13 4,401.13 63.3K
14:27 4,401.09 4,401.16 4,400.89 4,401.16 11.8K
14:28 4,401.26 4,401.26 4,401.12 4,401.12 4.4K
14:29 4,401.14 4,401.14 4,399.44 4,399.44 10.1K
14:30 4,399.63 4,399.81 4,399.52 4,399.81 12.3K
14:31 4,399.09 4,400.52 4,399.09 4,400.52 3.8K
14:32 4,401.12 4,401.20 4,401.08 4,401.08 10.5K
14:33 4,401.06 4,401.40 4,401.06 4,401.40 8.3K
14:34 4,401.29 4,401.29 4,400.31 4,400.31 14.4K
14:35 4,400.48 4,400.68 4,400.48 4,400.49 3.3K
14:36 4,401.25 4,401.25 4,400.80 4,400.90 7.6K
14:37 4,399.87 4,401.08 4,399.87 4,401.04 7.3K
14:38 4,401.23 4,401.53 4,401.05 4,401.53 6.0K
14:39 4,402.16 4,402.20 4,401.87 4,401.87 10.4K
14:40 4,402.06 4,402.24 4,402.04 4,402.24 5.7K
14:41 4,402.09 4,402.09 4,401.61 4,401.61 8.1K
14:42 4,401.62 4,402.02 4,401.62 4,402.02 9.7K
14:43 4,401.72 4,401.73 4,401.56 4,401.67 7.7K
14:44 4,401.79 4,402.30 4,401.79 4,402.06 10.1K
14:45 4,402.06 4,402.06 4,401.84 4,401.84 14.5K
14:46 4,401.62 4,402.22 4,397.90 4,397.90 55.9K
14:47 4,399.63 4,399.68 4,399.10 4,399.10 71.3K
14:48 4,399.42 4,399.42 4,397.94 4,398.99 10.7K
14:49 4,399.13 4,399.13 4,398.53 4,398.53 3.2K
14:50 4,398.27 4,398.27 4,396.31 4,396.51 22.1K
14:51 4,396.14 4,396.51 4,396.14 4,396.48 7.6K
14:52 4,397.11 4,398.48 4,397.11 4,398.41 6.2K
14:53 4,398.76 4,399.46 4,398.76 4,399.46 6.7K
14:54 4,399.21 4,399.21 4,397.54 4,397.54 10.6K
14:55 4,397.24 4,397.41 4,396.70 4,397.41 8.8K
14:56 4,397.54 4,397.54 4,396.88 4,396.88 6.0K
14:57 4,396.64 4,397.41 4,396.37 4,397.41 12.0K
14:58 4,397.90 4,398.40 4,397.65 4,398.40 12.9K
14:59 4,398.00 4,398.00 4,395.91 4,395.91 9.3K
15:00 4,396.60 4,397.38 4,396.56 4,396.56 7.1K
15:01 4,396.99 4,396.99 4,395.46 4,395.46 8.0K
15:02 4,395.58 4,395.64 4,395.44 4,395.44 5.0K
15:03 4,395.82 4,396.18 4,395.50 4,395.50 11.0K
15:04 4,395.66 4,396.39 4,395.26 4,395.26 9.1K
15:05 4,395.10 4,395.10 4,394.45 4,394.45 6.6K
15:06 4,395.01 4,395.01 4,394.43 4,394.55 7.0K
15:07 4,394.30 4,394.30 4,393.72 4,393.72 17.2K
15:08 4,394.01 4,394.29 4,394.01 4,394.26 4.8K
15:09 4,394.47 4,394.47 4,394.31 4,394.42 4.0K
15:10 4,394.61 4,395.04 4,394.14 4,394.14 13.0K
15:11 4,394.05 4,394.21 4,393.83 4,393.83 7.8K
15:12 4,392.86 4,392.86 4,391.99 4,392.37 14.8K
15:13 4,391.67 4,391.67 4,390.82 4,390.98 11.0K
15:14 4,390.93 4,390.93 4,389.62 4,389.62 17.1K
15:15 4,389.58 4,391.90 4,389.58 4,391.90 29.5K
15:16 4,392.15 4,392.15 4,390.27 4,390.27 23.4K
15:17 4,389.80 4,392.36 4,389.80 4,392.08 30.1K
15:18 4,392.43 4,393.04 4,392.43 4,393.01 6.0K
15:19 4,392.32 4,392.32 4,390.62 4,390.62 19.5K
15:20 4,390.30 4,390.43 4,388.82 4,388.82 19.5K
15:21 4,388.02 4,388.02 4,385.86 4,385.86 16.3K
15:22 4,385.46 4,385.82 4,385.14 4,385.82 19.1K
15:23 4,386.67 4,387.69 4,386.67 4,387.64 15.6K
15:24 4,387.69 4,387.78 4,386.84 4,386.84 13.4K
15:25 4,387.11 4,387.11 4,384.61 4,384.61 11.1K
15:26 4,385.33 4,386.29 4,385.33 4,386.29 15.1K
15:27 4,386.04 4,387.02 4,386.04 4,386.78 10.9K
15:28 4,386.89 4,386.98 4,386.51 4,386.98 12.0K
15:29 4,386.98 4,386.98 4,384.85 4,384.85 8.3K
15:30 4,384.16 4,386.48 4,384.16 4,386.48 24.9K
15:31 4,386.49 4,387.02 4,386.21 4,386.21 14.8K
15:32 4,386.54 4,387.13 4,385.61 4,385.61 16.7K
15:33 4,385.01 4,385.91 4,384.84 4,384.99 13.3K
15:34 4,384.76 4,384.98 4,384.62 4,384.97 12.1K
15:35 4,385.75 4,386.30 4,384.41 4,384.41 23.3K
15:36 4,384.29 4,384.32 4,382.40 4,382.84 26.1K
15:37 4,383.25 4,383.25 4,381.42 4,381.42 37.2K
15:38 4,381.45 4,381.91 4,381.25 4,381.68 15.9K
15:39 4,382.07 4,382.60 4,382.07 4,382.27 20.5K
15:40 4,381.90 4,381.90 4,379.14 4,379.14 24.1K
15:41 4,381.22 4,381.76 4,381.00 4,381.76 37.1K
15:42 4,382.82 4,384.36 4,382.82 4,384.36 31.6K
15:43 4,384.43 4,384.43 4,382.60 4,383.07 21.2K
15:44 4,383.22 4,383.22 4,382.49 4,382.67 16.5K
15:45 4,382.71 4,384.70 4,382.71 4,384.18 36.1K
15:46 4,385.22 4,385.57 4,383.31 4,383.31 20.7K
15:47 4,384.06 4,384.06 4,382.97 4,383.39 30.3K
15:48 4,383.28 4,383.67 4,382.89 4,382.89 32.5K
15:49 4,383.08 4,383.45 4,382.06 4,382.06 33.9K
15:50 4,386.77 4,387.87 4,386.06 4,386.06 129.3K
15:51 4,385.73 4,385.73 4,384.28 4,384.90 48.3K
15:52 4,385.20 4,385.60 4,384.87 4,385.22 50.8K
15:53 4,384.17 4,384.79 4,384.17 4,384.43 59.9K
15:54 4,386.47 4,388.31 4,386.47 4,388.31 115.4K
15:55 4,388.16 4,388.16 4,385.45 4,387.06 98.7K
15:56 4,388.64 4,389.05 4,388.14 4,389.05 122.4K
15:57 4,389.15 4,389.15 4,387.58 4,388.16 110.8K
15:58 4,387.53 4,388.10 4,387.36 4,387.36 72.8K
15:59 4,389.32 4,389.32 4,388.39 4,389.09 138.1K
16:00 4,390.39 4,390.39 4,390.39 4,390.39 24,068.5K
16:01 4,390.39 4,390.39 4,390.39 4,390.39 58.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし