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 4,469.98 4,484.10 4,469.98 4,481.04 5,872.1K
09:31 4,485.68 4,486.00 4,483.33 4,486.00 16.7K
09:32 4,485.75 4,485.75 4,483.60 4,483.60 6.1K
09:33 4,484.19 4,487.15 4,483.98 4,487.15 14.2K
09:34 4,493.05 4,493.69 4,492.03 4,492.13 24.2K
09:35 4,491.87 4,494.68 4,491.87 4,492.88 36.0K
09:36 4,493.78 4,494.68 4,493.61 4,494.49 9.6K
09:37 4,496.55 4,496.98 4,496.34 4,496.98 40.0K
09:38 4,495.90 4,495.90 4,494.01 4,494.93 13.4K
09:39 4,496.19 4,496.19 4,495.42 4,495.92 7.6K
09:40 4,496.14 4,496.14 4,493.59 4,493.75 22.8K
09:41 4,493.20 4,495.56 4,493.20 4,495.56 37.1K
09:42 4,496.78 4,496.78 4,495.28 4,495.28 22.7K
09:43 4,494.41 4,495.03 4,493.38 4,493.98 16.1K
09:44 4,493.63 4,493.63 4,491.92 4,491.92 13.7K
09:45 4,491.97 4,492.19 4,490.80 4,490.80 22.5K
09:46 4,491.26 4,491.26 4,486.56 4,486.56 23.6K
09:47 4,487.32 4,487.32 4,485.67 4,485.67 19.6K
09:48 4,484.42 4,484.69 4,484.33 4,484.36 17.7K
09:49 4,484.34 4,487.83 4,484.34 4,486.62 29.6K
09:50 4,487.06 4,487.06 4,485.74 4,485.74 17.7K
09:51 4,485.77 4,485.77 4,483.32 4,483.32 53.2K
09:52 4,481.46 4,481.46 4,478.19 4,478.19 45.4K
09:53 4,478.54 4,478.54 4,475.68 4,475.68 46.5K
09:54 4,475.23 4,477.75 4,475.23 4,476.98 81.8K
09:55 4,476.76 4,478.50 4,476.76 4,477.69 17.4K
09:56 4,478.46 4,478.46 4,476.88 4,477.09 40.7K
09:57 4,474.85 4,475.14 4,474.17 4,474.21 32.3K
09:58 4,475.22 4,475.34 4,475.01 4,475.34 21.3K
09:59 4,475.13 4,475.13 4,472.67 4,473.47 19.5K
10:00 4,474.78 4,478.13 4,474.78 4,476.82 73.2K
10:01 4,478.00 4,478.82 4,477.65 4,477.65 20.5K
10:02 4,477.48 4,477.95 4,476.38 4,476.38 19.3K
10:03 4,476.44 4,476.44 4,474.01 4,474.01 17.2K
10:04 4,475.02 4,476.70 4,475.02 4,475.13 20.6K
10:05 4,474.36 4,474.87 4,473.86 4,474.83 15.3K
10:06 4,474.01 4,474.71 4,474.01 4,474.10 17.5K
10:07 4,473.72 4,475.68 4,473.72 4,475.68 26.7K
10:08 4,475.37 4,475.37 4,474.19 4,474.24 12.3K
10:09 4,474.47 4,475.32 4,474.47 4,475.23 10.0K
10:10 4,475.30 4,475.30 4,474.38 4,474.88 11.8K
10:11 4,474.06 4,474.06 4,473.05 4,473.05 23.8K
10:12 4,472.34 4,473.00 4,472.34 4,472.40 26.7K
10:13 4,472.44 4,472.44 4,471.05 4,471.05 12.3K
10:14 4,471.10 4,471.10 4,470.09 4,470.43 35.8K
10:15 4,469.87 4,469.87 4,466.94 4,466.94 31.9K
10:16 4,466.63 4,467.13 4,466.63 4,467.13 14.0K
10:17 4,467.06 4,468.29 4,467.06 4,468.29 14.6K
10:18 4,470.83 4,470.83 4,469.12 4,469.12 26.9K
10:19 4,468.55 4,468.55 4,468.06 4,468.06 12.5K
10:20 4,467.89 4,467.93 4,467.63 4,467.63 17.6K
10:21 4,468.66 4,468.66 4,466.28 4,466.28 20.9K
10:22 4,464.27 4,464.27 4,461.93 4,461.93 46.8K
10:23 4,460.59 4,462.61 4,459.74 4,462.61 25.0K
10:24 4,462.62 4,463.82 4,462.62 4,463.82 13.7K
10:25 4,463.67 4,463.67 4,462.44 4,462.44 13.8K
10:26 4,463.45 4,463.45 4,461.87 4,461.87 18.9K
10:27 4,462.50 4,463.73 4,461.69 4,463.73 18.9K
10:28 4,464.38 4,465.02 4,464.38 4,465.02 17.5K
10:29 4,464.85 4,466.36 4,464.85 4,465.98 16.1K
10:30 4,466.31 4,466.31 4,464.78 4,465.74 22.6K
10:31 4,464.11 4,464.11 4,462.54 4,462.75 14.8K
10:32 4,462.75 4,463.78 4,462.75 4,463.51 10.5K
10:33 4,464.19 4,465.01 4,464.19 4,464.62 11.7K
10:34 4,464.88 4,466.34 4,464.88 4,465.98 13.6K
10:35 4,465.46 4,465.46 4,464.59 4,465.14 17.9K
10:36 4,465.05 4,465.05 4,464.14 4,464.42 22.9K
10:37 4,463.50 4,463.79 4,463.27 4,463.79 15.4K
10:38 4,463.48 4,463.48 4,462.49 4,462.60 9.4K
10:39 4,464.83 4,465.29 4,464.69 4,464.69 32.5K
10:40 4,464.65 4,466.49 4,464.03 4,466.49 28.8K
10:41 4,467.59 4,468.30 4,466.54 4,466.54 18.7K
10:42 4,466.86 4,466.86 4,466.32 4,466.84 12.5K
10:43 4,467.26 4,467.41 4,467.25 4,467.27 12.0K
10:44 4,467.51 4,467.73 4,466.71 4,466.88 22.6K
10:45 4,467.61 4,467.61 4,465.97 4,467.12 20.2K
10:46 4,468.00 4,468.34 4,466.84 4,466.84 9.6K
10:47 4,466.58 4,466.87 4,466.58 4,466.61 13.4K
10:48 4,466.33 4,467.80 4,466.33 4,467.80 14.9K
10:49 4,467.97 4,468.92 4,467.61 4,467.61 11.8K
10:50 4,469.13 4,469.13 4,467.95 4,468.05 14.6K
10:51 4,467.99 4,468.08 4,467.07 4,467.07 16.1K
10:52 4,467.89 4,467.89 4,467.06 4,467.06 14.7K
10:53 4,466.88 4,469.91 4,466.88 4,469.91 14.9K
10:54 4,469.19 4,469.19 4,468.01 4,468.19 11.8K
10:55 4,468.05 4,468.05 4,467.27 4,467.82 7.3K
10:56 4,467.68 4,467.96 4,466.06 4,466.06 14.3K
10:57 4,465.35 4,465.35 4,465.05 4,465.05 15.4K
10:58 4,466.51 4,466.51 4,465.15 4,465.15 16.2K
10:59 4,465.39 4,467.62 4,465.39 4,467.62 21.3K
11:00 4,468.46 4,468.46 4,466.64 4,466.80 14.2K
11:01 4,467.06 4,467.21 4,466.95 4,466.95 10.8K
11:02 4,466.07 4,466.32 4,466.07 4,466.32 6.6K
11:03 4,467.30 4,468.69 4,467.30 4,468.11 12.7K
11:04 4,468.16 4,468.50 4,468.16 4,468.50 8.9K
11:05 4,468.70 4,468.70 4,468.08 4,468.08 10.2K
11:06 4,468.37 4,470.55 4,468.37 4,470.55 17.8K
11:07 4,470.76 4,470.76 4,470.34 4,470.45 18.1K
11:08 4,472.09 4,472.95 4,472.09 4,472.95 24.4K
11:09 4,472.10 4,473.26 4,472.10 4,472.57 12.8K
11:10 4,472.24 4,474.11 4,471.61 4,474.11 15.6K
11:11 4,474.03 4,474.03 4,472.52 4,472.52 10.3K
11:12 4,472.34 4,472.34 4,472.15 4,472.22 7.3K
11:13 4,471.75 4,472.14 4,471.75 4,472.14 10.4K
11:14 4,472.19 4,472.74 4,471.76 4,471.76 7.6K
11:15 4,471.67 4,472.22 4,471.67 4,471.86 12.1K
11:16 4,471.57 4,471.57 4,469.66 4,469.66 10.0K
11:17 4,469.88 4,469.88 4,468.38 4,469.41 18.2K
11:18 4,469.53 4,470.46 4,469.53 4,470.39 9.5K
11:19 4,469.84 4,469.84 4,468.87 4,468.87 13.0K
11:20 4,469.05 4,469.40 4,469.05 4,469.40 11.1K
11:21 4,469.16 4,469.27 4,469.02 4,469.02 9.3K
11:22 4,469.02 4,469.02 4,467.99 4,468.11 9.0K
11:23 4,468.00 4,468.00 4,467.62 4,467.71 10.5K
11:24 4,467.87 4,468.43 4,467.87 4,468.32 7.7K
11:25 4,468.15 4,468.15 4,467.27 4,467.34 13.2K
11:26 4,467.00 4,467.00 4,465.93 4,465.93 7.1K
11:27 4,466.35 4,466.61 4,466.35 4,466.61 8.5K
11:28 4,466.31 4,466.31 4,465.47 4,465.78 19.4K
11:29 4,465.63 4,465.90 4,465.51 4,465.51 12.1K
11:30 4,465.39 4,465.93 4,465.39 4,465.93 12.3K
11:31 4,467.77 4,467.77 4,466.85 4,466.85 13.9K
11:32 4,468.00 4,468.00 4,467.03 4,467.52 29.9K
11:33 4,467.53 4,467.53 4,466.66 4,466.66 19.7K
11:34 4,466.32 4,466.44 4,465.70 4,465.70 14.1K
11:35 4,465.91 4,465.91 4,465.03 4,465.03 9.3K
11:36 4,464.63 4,464.63 4,462.65 4,464.00 37.4K
11:37 4,463.52 4,463.52 4,462.62 4,462.62 5.5K
11:38 4,462.71 4,462.71 4,461.40 4,461.40 9.8K
11:39 4,462.21 4,464.03 4,462.21 4,464.03 24.5K
11:40 4,464.14 4,464.26 4,463.97 4,464.26 8.1K
11:41 4,464.97 4,465.47 4,464.97 4,465.29 12.8K
11:42 4,465.13 4,465.13 4,464.90 4,464.90 6.5K
11:43 4,464.24 4,464.24 4,463.07 4,463.07 4.7K
11:44 4,463.06 4,463.34 4,462.98 4,463.07 13.1K
11:45 4,463.05 4,463.35 4,463.04 4,463.35 7.1K
11:46 4,463.37 4,463.37 4,462.91 4,462.91 8.0K
11:47 4,463.03 4,463.23 4,462.95 4,463.10 10.4K
11:48 4,463.10 4,463.12 4,462.95 4,462.95 4.2K
11:49 4,462.95 4,463.28 4,462.95 4,463.20 8.7K
11:50 4,463.08 4,463.85 4,463.08 4,463.72 15.8K
11:51 4,463.50 4,463.50 4,462.98 4,463.08 15.1K
11:52 4,463.14 4,463.19 4,462.66 4,462.66 8.0K
11:53 4,463.51 4,463.60 4,463.14 4,463.14 11.3K
11:54 4,462.96 4,463.62 4,462.05 4,463.62 25.0K
11:55 4,463.50 4,463.50 4,463.10 4,463.10 12.3K
11:56 4,464.20 4,465.85 4,464.20 4,465.85 22.7K
11:57 4,465.50 4,465.50 4,465.36 4,465.45 9.4K
11:58 4,466.35 4,467.36 4,466.35 4,467.18 13.8K
11:59 4,466.90 4,467.96 4,466.90 4,467.96 8.3K
12:00 4,467.30 4,469.01 4,467.30 4,469.01 16.0K
12:01 4,468.93 4,469.89 4,468.55 4,469.89 16.4K
12:02 4,469.53 4,469.81 4,469.41 4,469.81 12.7K
12:03 4,469.91 4,470.21 4,469.11 4,469.11 8.8K
12:04 4,468.80 4,468.80 4,467.17 4,467.17 16.0K
12:05 4,468.15 4,468.30 4,467.96 4,468.30 11.8K
12:06 4,468.86 4,469.79 4,468.84 4,468.84 12.6K
12:07 4,468.78 4,470.82 4,468.78 4,470.57 33.6K
12:08 4,470.46 4,470.63 4,469.99 4,470.63 12.9K
12:09 4,470.35 4,470.35 4,470.02 4,470.02 4.5K
12:10 4,470.30 4,470.30 4,469.86 4,469.93 2.9K
12:11 4,469.93 4,469.93 4,469.81 4,469.87 9.0K
12:12 4,469.64 4,470.62 4,469.64 4,470.33 19.4K
12:13 4,470.59 4,470.59 4,469.60 4,469.60 12.0K
12:14 4,469.78 4,470.47 4,469.78 4,470.24 9.9K
12:15 4,470.13 4,470.13 4,469.38 4,469.38 16.6K
12:16 4,469.09 4,469.09 4,468.23 4,468.31 7.0K
12:17 4,469.04 4,469.04 4,467.40 4,467.40 18.4K
12:18 4,466.34 4,466.56 4,465.95 4,465.95 12.1K
12:19 4,465.90 4,466.04 4,465.90 4,465.98 6.1K
12:20 4,465.93 4,466.94 4,465.93 4,466.31 14.2K
12:21 4,465.95 4,465.95 4,465.25 4,465.32 11.1K
12:22 4,464.84 4,465.32 4,464.84 4,465.32 8.6K
12:23 4,465.56 4,465.56 4,465.15 4,465.30 12.2K
12:24 4,465.31 4,465.36 4,465.31 4,465.36 4.7K
12:25 4,464.99 4,464.99 4,464.63 4,464.86 12.6K
12:26 4,465.54 4,466.05 4,465.54 4,465.91 12.9K
12:27 4,465.65 4,466.14 4,465.65 4,466.14 6.9K
12:28 4,466.04 4,466.29 4,466.04 4,466.29 5.5K
12:29 4,466.38 4,466.38 4,466.01 4,466.22 20.8K
12:30 4,466.25 4,467.22 4,466.25 4,467.22 16.3K
12:31 4,467.22 4,468.05 4,467.22 4,467.75 12.8K
12:32 4,467.99 4,468.02 4,467.79 4,468.02 11.5K
12:33 4,468.24 4,468.24 4,468.02 4,468.02 5.6K
12:34 4,468.25 4,468.85 4,468.10 4,468.85 12.4K
12:35 4,472.80 4,473.02 4,472.55 4,473.02 57.1K
12:36 4,473.58 4,473.73 4,472.70 4,472.70 27.9K
12:37 4,472.66 4,473.21 4,472.39 4,473.21 47.3K
12:38 4,473.10 4,473.86 4,473.10 4,473.74 15.5K
12:39 4,473.87 4,474.60 4,473.87 4,474.10 13.2K
12:40 4,473.96 4,474.48 4,473.83 4,474.12 7.8K
12:41 4,474.35 4,474.61 4,473.96 4,473.96 12.9K
12:42 4,473.84 4,473.84 4,473.44 4,473.44 5.9K
12:43 4,473.66 4,473.75 4,473.41 4,473.41 13.6K
12:44 4,474.15 4,474.16 4,473.65 4,473.65 14.4K
12:45 4,473.53 4,473.53 4,472.19 4,472.19 11.8K
12:46 4,472.54 4,473.00 4,472.37 4,473.00 11.7K
12:47 4,473.08 4,473.08 4,472.21 4,472.21 9.0K
12:48 4,471.75 4,471.75 4,471.13 4,471.13 15.7K
12:49 4,471.10 4,471.65 4,471.10 4,471.65 5.6K
12:50 4,472.12 4,472.40 4,472.09 4,472.09 10.1K
12:51 4,472.86 4,473.75 4,472.86 4,473.66 19.8K
12:52 4,473.51 4,474.14 4,473.51 4,473.56 9.2K
12:53 4,473.56 4,474.28 4,473.56 4,474.17 23.3K
12:54 4,474.12 4,474.41 4,473.93 4,474.41 16.8K
12:55 4,474.68 4,474.68 4,474.54 4,474.57 3.3K
12:56 4,474.61 4,475.28 4,474.61 4,475.16 13.4K
12:57 4,475.16 4,475.72 4,475.16 4,475.64 6.7K
12:58 4,475.69 4,475.69 4,474.89 4,474.89 8.9K
12:59 4,474.62 4,474.83 4,474.62 4,474.83 8.8K
13:00 4,475.12 4,475.72 4,475.06 4,475.72 14.3K
13:01 4,476.34 4,476.95 4,475.98 4,476.95 18.0K
13:02 4,477.03 4,477.31 4,477.03 4,477.14 10.6K
13:03 4,477.12 4,477.54 4,477.09 4,477.54 10.2K
13:04 4,477.51 4,478.20 4,477.51 4,478.07 15.0K
13:05 4,477.26 4,477.65 4,477.12 4,477.12 12.8K
13:06 4,477.54 4,477.54 4,477.17 4,477.32 5.4K
13:07 4,477.28 4,477.89 4,477.28 4,477.33 14.2K
13:08 4,477.24 4,477.24 4,477.01 4,477.08 6.9K
13:09 4,476.72 4,476.75 4,476.72 4,476.75 5.9K
13:10 4,476.39 4,476.49 4,476.30 4,476.37 2.0K
13:11 4,476.38 4,476.71 4,476.38 4,476.62 12.7K
13:12 4,476.11 4,476.83 4,476.11 4,476.83 8.3K
13:13 4,476.91 4,477.08 4,476.86 4,477.01 6.8K
13:14 4,477.52 4,477.52 4,476.49 4,476.49 23.4K
13:15 4,476.71 4,477.24 4,476.18 4,476.18 12.0K
13:16 4,476.40 4,476.43 4,476.04 4,476.04 7.4K
13:17 4,476.07 4,476.57 4,476.07 4,476.57 35.6K
13:18 4,476.84 4,476.84 4,476.44 4,476.50 9.2K
13:19 4,476.70 4,477.18 4,476.70 4,477.18 7.1K
13:20 4,477.12 4,479.04 4,477.12 4,479.04 13.6K
13:21 4,479.10 4,479.73 4,479.10 4,479.73 6.6K
13:22 4,479.64 4,479.80 4,479.57 4,479.80 9.2K
13:23 4,480.01 4,480.01 4,479.29 4,479.99 12.7K
13:24 4,480.21 4,482.07 4,480.21 4,481.81 28.1K
13:25 4,481.39 4,481.39 4,480.93 4,481.39 8.9K
13:26 4,481.40 4,481.60 4,481.20 4,481.60 5.4K
13:27 4,481.66 4,482.80 4,481.56 4,482.80 12.9K
13:28 4,483.12 4,483.80 4,483.12 4,483.26 16.3K
13:29 4,484.12 4,484.26 4,484.12 4,484.26 11.3K
13:30 4,484.45 4,484.45 4,483.45 4,483.51 16.5K
13:31 4,482.72 4,483.96 4,482.72 4,483.85 13.9K
13:32 4,483.73 4,484.76 4,483.73 4,484.65 15.0K
13:33 4,486.22 4,486.54 4,486.04 4,486.04 30.8K
13:34 4,485.91 4,485.91 4,484.74 4,485.28 9.8K
13:35 4,485.37 4,485.37 4,484.87 4,485.19 8.4K
13:36 4,485.24 4,486.36 4,485.24 4,486.36 6.3K
13:37 4,486.20 4,486.35 4,486.19 4,486.19 12.9K
13:38 4,486.37 4,486.37 4,479.14 4,479.14 81.7K
13:39 4,480.09 4,480.12 4,479.21 4,479.21 16.9K
13:40 4,479.41 4,479.85 4,479.09 4,479.85 29.8K
13:41 4,479.79 4,482.36 4,479.79 4,482.36 19.9K
13:42 4,482.46 4,482.46 4,480.51 4,480.61 11.4K
13:43 4,480.30 4,480.30 4,479.69 4,480.04 8.7K
13:44 4,480.08 4,480.58 4,480.06 4,480.37 13.9K
13:45 4,480.52 4,480.52 4,478.95 4,478.95 12.2K
13:46 4,478.73 4,479.12 4,478.40 4,479.12 12.2K
13:47 4,478.67 4,478.81 4,478.08 4,478.81 16.5K
13:48 4,478.77 4,478.91 4,478.77 4,478.80 8.4K
13:49 4,478.71 4,478.71 4,476.41 4,476.41 27.6K
13:50 4,478.04 4,478.04 4,476.52 4,476.52 18.9K
13:51 4,476.39 4,476.99 4,476.39 4,476.99 22.2K
13:52 4,476.61 4,476.61 4,475.40 4,475.40 10.8K
13:53 4,475.63 4,475.87 4,475.16 4,475.16 9.7K
13:54 4,475.08 4,475.08 4,474.22 4,474.22 7.5K
13:55 4,473.83 4,474.14 4,473.69 4,473.69 13.1K
13:56 4,473.23 4,473.23 4,471.04 4,471.48 49.7K
13:57 4,471.85 4,471.91 4,470.95 4,471.29 12.8K
13:58 4,471.45 4,471.54 4,470.86 4,471.54 9.9K
13:59 4,472.21 4,472.21 4,471.60 4,471.60 14.7K
14:00 4,472.20 4,473.19 4,471.48 4,471.48 11.9K
14:01 4,471.93 4,472.71 4,471.75 4,472.71 10.5K
14:02 4,473.13 4,475.11 4,473.13 4,475.11 17.1K
14:03 4,475.20 4,477.47 4,475.20 4,477.47 16.5K
14:04 4,477.53 4,478.09 4,477.20 4,477.20 7.9K
14:05 4,477.28 4,477.75 4,477.28 4,477.75 6.4K
14:06 4,477.11 4,478.31 4,477.11 4,478.24 14.7K
14:07 4,478.24 4,479.39 4,478.24 4,479.39 14.8K
14:08 4,479.06 4,479.38 4,479.06 4,479.27 3.7K
14:09 4,480.57 4,481.55 4,480.52 4,481.55 13.0K
14:10 4,481.47 4,481.77 4,481.14 4,481.14 13.1K
14:11 4,480.51 4,481.25 4,480.51 4,481.21 5.8K
14:12 4,480.71 4,480.84 4,480.24 4,480.24 14.2K
14:13 4,481.28 4,481.28 4,480.73 4,480.73 7.5K
14:14 4,481.03 4,481.55 4,480.86 4,481.39 12.0K
14:15 4,480.95 4,481.79 4,480.95 4,481.79 13.3K
14:16 4,481.83 4,482.88 4,481.83 4,482.88 16.0K
14:17 4,482.88 4,482.88 4,482.14 4,482.31 6.7K
14:18 4,482.25 4,482.25 4,482.04 4,482.04 6.1K
14:19 4,481.96 4,481.96 4,481.77 4,481.92 7.5K
14:20 4,481.82 4,482.01 4,481.48 4,482.01 8.8K
14:21 4,482.29 4,482.89 4,482.29 4,482.89 13.8K
14:22 4,483.62 4,484.20 4,483.62 4,484.20 21.5K
14:23 4,484.12 4,484.12 4,483.60 4,483.96 6.6K
14:24 4,483.74 4,483.74 4,483.46 4,483.46 8.1K
14:25 4,483.35 4,483.35 4,482.67 4,482.89 8.5K
14:26 4,483.30 4,483.30 4,482.23 4,482.23 6.7K
14:27 4,482.72 4,483.05 4,482.53 4,482.77 6.8K
14:28 4,482.58 4,482.58 4,481.96 4,482.43 15.3K
14:29 4,482.93 4,483.27 4,482.39 4,482.39 13.2K
14:30 4,482.28 4,482.28 4,481.92 4,481.92 9.6K
14:31 4,481.18 4,481.87 4,481.18 4,481.49 6.5K
14:32 4,481.50 4,481.58 4,481.50 4,481.56 7.0K
14:33 4,481.70 4,481.70 4,481.27 4,481.27 3.5K
14:34 4,481.03 4,481.33 4,480.84 4,481.23 8.0K
14:35 4,481.46 4,482.60 4,481.46 4,482.49 10.3K
14:36 4,482.49 4,482.49 4,481.97 4,482.23 4.7K
14:37 4,482.05 4,482.28 4,482.05 4,482.16 2.8K
14:38 4,482.61 4,483.02 4,482.46 4,482.55 35.5K
14:39 4,482.55 4,482.86 4,482.55 4,482.86 3.2K
14:40 4,483.54 4,484.06 4,483.54 4,484.00 33.6K
14:41 4,483.90 4,484.21 4,483.90 4,484.00 4.5K
14:42 4,483.79 4,484.27 4,483.79 4,484.25 5.7K
14:43 4,484.09 4,484.58 4,484.09 4,484.38 8.5K
14:44 4,484.37 4,484.46 4,484.17 4,484.46 7.6K
14:45 4,484.08 4,484.85 4,484.08 4,484.85 12.7K
14:46 4,484.61 4,485.26 4,484.61 4,485.08 9.1K
14:47 4,484.98 4,484.98 4,484.38 4,484.38 5.6K
14:48 4,484.63 4,484.63 4,483.94 4,484.06 7.4K
14:49 4,484.43 4,484.50 4,484.43 4,484.50 4.2K
14:50 4,484.23 4,484.23 4,483.68 4,483.68 13.1K
14:51 4,484.06 4,484.15 4,482.38 4,482.38 11.7K
14:52 4,482.18 4,482.18 4,480.77 4,480.77 10.4K
14:53 4,480.22 4,481.07 4,480.19 4,481.07 13.0K
14:54 4,480.99 4,482.04 4,480.99 4,482.04 17.7K
14:55 4,482.26 4,482.34 4,481.29 4,481.53 10.0K
14:56 4,481.68 4,481.92 4,480.18 4,480.18 14.3K
14:57 4,480.04 4,480.28 4,479.99 4,480.24 5.3K
14:58 4,480.29 4,480.84 4,480.11 4,480.11 13.6K
14:59 4,480.45 4,480.45 4,479.69 4,479.69 15.2K
15:00 4,480.07 4,480.07 4,479.89 4,479.92 11.5K
15:01 4,480.02 4,481.04 4,480.02 4,480.80 8.3K
15:02 4,480.99 4,481.89 4,480.99 4,481.89 14.0K
15:03 4,481.73 4,481.73 4,481.35 4,481.35 9.7K
15:04 4,480.98 4,481.57 4,480.98 4,481.57 12.0K
15:05 4,481.36 4,481.57 4,481.12 4,481.57 7.7K
15:06 4,481.90 4,482.32 4,481.90 4,482.32 8.2K
15:07 4,482.25 4,482.25 4,481.80 4,481.80 7.2K
15:08 4,482.21 4,482.21 4,481.77 4,481.77 7.4K
15:09 4,481.62 4,481.62 4,481.33 4,481.33 6.6K
15:10 4,481.12 4,481.64 4,481.12 4,481.58 7.5K
15:11 4,481.72 4,481.72 4,481.49 4,481.54 12.9K
15:12 4,482.19 4,482.22 4,481.63 4,481.63 8.0K
15:13 4,481.63 4,481.63 4,480.67 4,480.67 11.6K
15:14 4,480.81 4,481.15 4,479.73 4,479.73 36.3K
15:15 4,480.47 4,480.47 4,479.35 4,479.35 9.7K
15:16 4,479.19 4,480.60 4,479.19 4,480.60 17.5K
15:17 4,480.85 4,481.45 4,480.85 4,480.93 10.4K
15:18 4,481.04 4,481.04 4,480.58 4,480.73 10.7K
15:19 4,481.17 4,481.24 4,479.64 4,479.64 13.0K
15:20 4,480.07 4,480.29 4,479.38 4,480.29 13.0K
15:21 4,480.87 4,481.35 4,480.35 4,481.35 53.9K
15:22 4,481.88 4,483.31 4,481.88 4,483.31 235.9K
15:23 4,483.41 4,485.10 4,483.41 4,485.10 16.8K
15:24 4,485.61 4,486.08 4,485.44 4,486.08 23.9K
15:25 4,485.78 4,485.78 4,484.17 4,484.17 24.4K
15:26 4,483.80 4,484.17 4,483.80 4,484.17 20.1K
15:27 4,484.86 4,484.86 4,484.46 4,484.55 24.1K
15:28 4,484.81 4,484.81 4,483.94 4,483.94 16.9K
15:29 4,484.11 4,484.63 4,484.11 4,484.63 13.7K
15:30 4,484.06 4,484.06 4,483.07 4,483.07 23.6K
15:31 4,483.81 4,484.83 4,483.81 4,484.83 13.9K
15:32 4,484.62 4,484.62 4,483.84 4,483.95 18.9K
15:33 4,484.79 4,486.15 4,484.79 4,485.89 22.7K
15:34 4,485.99 4,486.09 4,485.31 4,485.50 15.9K
15:35 4,484.16 4,485.87 4,484.02 4,484.02 33.7K
15:36 4,485.06 4,485.62 4,485.06 4,485.49 19.3K
15:37 4,484.71 4,485.72 4,484.71 4,485.72 24.7K
15:38 4,485.53 4,486.41 4,485.52 4,486.41 18.8K
15:39 4,485.98 4,485.99 4,485.50 4,485.99 12.0K
15:40 4,486.14 4,486.26 4,485.43 4,485.43 19.7K
15:41 4,485.67 4,485.96 4,485.47 4,485.96 20.6K
15:42 4,486.50 4,487.86 4,486.50 4,487.86 52.6K
15:43 4,488.56 4,488.72 4,487.76 4,488.23 42.0K
15:44 4,488.11 4,488.12 4,487.98 4,487.98 34.0K
15:45 4,487.85 4,488.15 4,487.85 4,487.92 24.7K
15:46 4,487.79 4,487.85 4,487.43 4,487.85 40.2K
15:47 4,487.07 4,488.04 4,487.07 4,488.04 34.1K
15:48 4,487.82 4,488.05 4,487.68 4,487.68 31.3K
15:49 4,487.78 4,487.95 4,487.69 4,487.69 21.1K
15:50 4,488.33 4,490.01 4,488.33 4,489.67 194.6K
15:51 4,491.40 4,491.40 4,490.15 4,490.15 70.7K
15:52 4,490.60 4,490.60 4,490.46 4,490.46 50.3K
15:53 4,490.33 4,491.57 4,490.33 4,491.57 70.6K
15:54 4,491.01 4,491.79 4,490.78 4,491.41 109.2K
15:55 4,490.55 4,491.45 4,490.55 4,491.45 141.0K
15:56 4,492.15 4,492.15 4,491.14 4,491.46 188.0K
15:57 4,491.53 4,491.53 4,490.58 4,490.58 80.1K
15:58 4,490.47 4,491.03 4,490.22 4,491.03 145.8K
15:59 4,491.17 4,491.19 4,490.64 4,491.19 176.3K
16:00 4,491.32 4,491.32 4,491.32 4,491.32 27,798.2K
16:01 4,491.32 4,491.32 4,491.32 4,491.32 19.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし