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 4,494.38 4,507.53 4,494.38 4,507.53 2,487.4K
09:31 4,509.55 4,513.47 4,509.55 4,513.47 101.8K
09:32 4,515.55 4,515.55 4,511.46 4,512.09 20.8K
09:33 4,513.26 4,513.26 4,512.62 4,512.62 11.3K
09:34 4,511.41 4,513.01 4,511.17 4,513.01 20.9K
09:35 4,513.96 4,513.97 4,512.69 4,512.69 35.5K
09:36 4,516.69 4,516.71 4,516.28 4,516.40 61.2K
09:37 4,516.91 4,517.09 4,516.38 4,517.09 45.5K
09:38 4,519.10 4,519.70 4,518.03 4,519.61 36.4K
09:39 4,520.10 4,521.64 4,520.10 4,520.79 93.3K
09:40 4,516.84 4,519.30 4,516.84 4,518.04 47.9K
09:41 4,519.19 4,520.91 4,519.19 4,520.26 27.8K
09:42 4,521.78 4,523.76 4,521.65 4,523.69 46.9K
09:43 4,522.59 4,522.82 4,521.48 4,522.82 40.3K
09:44 4,522.86 4,522.86 4,521.75 4,521.75 14.0K
09:45 4,521.99 4,521.99 4,521.10 4,521.36 38.5K
09:46 4,521.42 4,524.78 4,521.42 4,523.81 48.3K
09:47 4,523.70 4,524.82 4,523.70 4,524.82 26.6K
09:48 4,523.64 4,524.12 4,523.21 4,523.80 24.8K
09:49 4,523.89 4,523.89 4,520.43 4,522.81 47.8K
09:50 4,522.06 4,522.14 4,521.45 4,522.14 26.5K
09:51 4,520.79 4,521.54 4,520.35 4,520.35 27.2K
09:52 4,519.92 4,521.87 4,519.92 4,521.38 21.8K
09:53 4,521.81 4,521.81 4,518.75 4,518.87 21.7K
09:54 4,517.40 4,517.40 4,515.38 4,515.38 32.0K
09:55 4,514.56 4,515.42 4,514.14 4,515.42 33.7K
09:56 4,514.97 4,515.16 4,514.53 4,514.56 17.5K
09:57 4,513.49 4,513.49 4,512.96 4,512.96 16.5K
09:58 4,512.40 4,513.02 4,512.25 4,513.02 31.1K
09:59 4,512.37 4,512.37 4,508.76 4,508.76 64.8K
10:00 4,509.54 4,509.54 4,507.58 4,507.78 32.8K
10:01 4,508.73 4,509.96 4,508.73 4,508.95 31.6K
10:02 4,508.35 4,509.03 4,508.35 4,509.03 19.8K
10:03 4,508.96 4,510.86 4,508.96 4,510.86 16.5K
10:04 4,510.44 4,511.75 4,510.44 4,511.15 36.7K
10:05 4,513.38 4,513.93 4,513.27 4,513.93 15.9K
10:06 4,513.92 4,514.70 4,513.92 4,513.97 9.2K
10:07 4,515.44 4,516.03 4,513.92 4,513.92 27.5K
10:08 4,513.88 4,513.98 4,512.64 4,512.64 28.1K
10:09 4,512.27 4,512.27 4,511.78 4,511.78 15.4K
10:10 4,511.73 4,511.77 4,511.00 4,511.77 17.4K
10:11 4,512.52 4,513.33 4,512.52 4,513.14 13.9K
10:12 4,512.51 4,514.46 4,512.51 4,514.46 20.4K
10:13 4,513.77 4,513.79 4,513.50 4,513.79 9.4K
10:14 4,513.79 4,514.79 4,513.79 4,514.46 16.2K
10:15 4,514.56 4,516.23 4,514.56 4,516.23 10.5K
10:16 4,516.56 4,517.22 4,516.43 4,516.98 13.8K
10:17 4,516.76 4,517.02 4,515.34 4,515.34 14.7K
10:18 4,515.75 4,515.75 4,514.83 4,514.83 23.8K
10:19 4,514.66 4,515.83 4,514.66 4,515.66 17.2K
10:20 4,516.62 4,516.85 4,516.62 4,516.78 71.4K
10:21 4,518.65 4,521.06 4,518.65 4,521.06 34.1K
10:22 4,520.85 4,520.85 4,519.11 4,519.11 18.2K
10:23 4,518.45 4,519.59 4,518.03 4,519.59 19.1K
10:24 4,519.69 4,520.46 4,519.68 4,519.73 27.9K
10:25 4,520.39 4,520.39 4,518.69 4,519.12 45.1K
10:26 4,519.33 4,519.33 4,518.99 4,519.22 14.3K
10:27 4,518.49 4,518.49 4,517.41 4,517.41 13.9K
10:28 4,517.87 4,517.87 4,517.42 4,517.42 12.2K
10:29 4,517.68 4,518.06 4,517.29 4,517.29 16.5K
10:30 4,517.51 4,517.60 4,516.85 4,516.85 17.8K
10:31 4,516.94 4,516.94 4,514.10 4,514.10 22.7K
10:32 4,513.79 4,514.57 4,513.03 4,513.03 18.6K
10:33 4,515.71 4,516.54 4,515.71 4,515.74 21.8K
10:34 4,516.40 4,517.81 4,516.40 4,517.80 16.7K
10:35 4,517.93 4,518.80 4,517.93 4,518.50 7.8K
10:36 4,518.27 4,520.19 4,518.27 4,520.19 19.7K
10:37 4,520.88 4,521.72 4,520.71 4,521.72 20.0K
10:38 4,522.47 4,522.47 4,521.76 4,521.90 31.4K
10:39 4,521.52 4,521.52 4,520.50 4,521.31 33.4K
10:40 4,520.95 4,521.40 4,520.09 4,520.09 17.7K
10:41 4,519.38 4,519.38 4,516.41 4,516.53 19.0K
10:42 4,516.59 4,517.35 4,516.09 4,517.35 4.4K
10:43 4,517.60 4,519.04 4,517.60 4,519.04 10.7K
10:44 4,519.24 4,519.24 4,518.23 4,518.23 11.5K
10:45 4,517.96 4,518.15 4,517.86 4,517.86 9.7K
10:46 4,518.63 4,520.31 4,518.63 4,520.31 8.8K
10:47 4,520.53 4,520.53 4,519.04 4,519.04 22.6K
10:48 4,518.69 4,520.05 4,518.51 4,520.05 19.2K
10:49 4,519.74 4,519.79 4,519.35 4,519.69 17.7K
10:50 4,518.69 4,520.56 4,518.69 4,519.08 22.8K
10:51 4,518.96 4,521.54 4,518.96 4,521.54 58.0K
10:52 4,522.26 4,523.22 4,522.26 4,522.72 23.1K
10:53 4,522.15 4,522.15 4,519.58 4,519.58 27.7K
10:54 4,519.47 4,519.47 4,518.77 4,518.77 16.6K
10:55 4,518.94 4,519.85 4,518.71 4,519.80 15.4K
10:56 4,519.40 4,519.49 4,518.30 4,518.36 11.3K
10:57 4,519.03 4,519.03 4,518.31 4,518.71 13.5K
10:58 4,519.12 4,519.23 4,518.67 4,518.67 15.0K
10:59 4,518.56 4,519.27 4,518.56 4,519.27 10.4K
11:00 4,518.86 4,521.16 4,518.86 4,520.66 18.0K
11:01 4,520.50 4,521.19 4,520.50 4,521.19 17.5K
11:02 4,520.47 4,521.49 4,520.42 4,520.42 36.4K
11:03 4,521.04 4,521.71 4,520.42 4,521.71 8.9K
11:04 4,520.70 4,522.09 4,520.70 4,521.51 14.3K
11:05 4,521.80 4,521.91 4,521.19 4,521.19 6.5K
11:06 4,520.99 4,521.26 4,520.17 4,520.17 8.2K
11:07 4,519.27 4,519.95 4,519.27 4,519.95 10.4K
11:08 4,519.80 4,521.07 4,519.80 4,520.85 50.1K
11:09 4,520.89 4,520.89 4,520.45 4,520.58 17.2K
11:10 4,520.55 4,520.57 4,520.25 4,520.28 16.4K
11:11 4,519.37 4,519.37 4,518.32 4,519.07 10.0K
11:12 4,520.20 4,521.05 4,519.97 4,521.05 14.3K
11:13 4,520.28 4,521.00 4,519.92 4,520.80 9.0K
11:14 4,520.68 4,521.71 4,520.68 4,521.16 39.0K
11:15 4,521.80 4,521.80 4,519.53 4,519.53 59.1K
11:16 4,519.57 4,519.72 4,519.18 4,519.18 5.8K
11:17 4,519.09 4,519.69 4,518.46 4,518.46 10.3K
11:18 4,518.61 4,519.01 4,518.22 4,519.01 9.2K
11:19 4,518.99 4,519.18 4,518.99 4,519.16 12.5K
11:20 4,518.86 4,518.86 4,517.47 4,517.47 11.0K
11:21 4,516.95 4,516.95 4,514.77 4,514.77 16.8K
11:22 4,514.42 4,514.46 4,513.81 4,513.81 13.4K
11:23 4,513.96 4,514.27 4,513.50 4,514.27 17.4K
11:24 4,512.94 4,512.94 4,512.31 4,512.31 22.8K
11:25 4,512.31 4,512.31 4,511.54 4,512.02 18.4K
11:26 4,511.88 4,512.72 4,511.88 4,512.61 12.5K
11:27 4,511.72 4,511.72 4,510.94 4,511.26 17.7K
11:28 4,510.71 4,511.29 4,510.71 4,511.07 24.3K
11:29 4,511.60 4,512.38 4,511.60 4,511.85 25.2K
11:30 4,511.37 4,511.37 4,510.03 4,510.03 19.6K
11:31 4,511.06 4,511.06 4,509.59 4,511.01 21.8K
11:32 4,511.92 4,512.40 4,511.26 4,512.40 27.4K
11:33 4,512.47 4,513.36 4,512.29 4,513.36 17.3K
11:34 4,513.30 4,513.30 4,512.60 4,512.86 14.1K
11:35 4,513.52 4,515.57 4,513.52 4,514.48 35.4K
11:36 4,514.64 4,518.35 4,514.64 4,518.35 23.9K
11:37 4,518.00 4,519.54 4,518.00 4,518.48 93.6K
11:38 4,517.61 4,519.63 4,517.61 4,519.63 13.6K
11:39 4,520.95 4,520.95 4,520.15 4,520.46 17.9K
11:40 4,520.52 4,521.57 4,520.52 4,521.57 20.5K
11:41 4,521.58 4,521.93 4,519.86 4,519.86 38.0K
11:42 4,519.65 4,519.65 4,519.19 4,519.54 10.0K
11:43 4,519.91 4,520.13 4,519.77 4,519.77 9.0K
11:44 4,519.06 4,519.36 4,518.57 4,518.57 13.6K
11:45 4,517.99 4,519.02 4,517.99 4,518.67 4.6K
11:46 4,518.86 4,518.86 4,518.17 4,518.35 6.5K
11:47 4,518.52 4,518.52 4,517.78 4,517.83 6.7K
11:48 4,518.94 4,520.27 4,518.94 4,519.03 8.6K
11:49 4,518.96 4,519.43 4,518.41 4,519.43 9.4K
11:50 4,519.34 4,519.79 4,518.76 4,518.76 6.1K
11:51 4,519.46 4,520.27 4,519.46 4,520.27 28.9K
11:52 4,519.54 4,520.68 4,519.54 4,520.66 55.7K
11:53 4,520.74 4,521.04 4,520.25 4,520.25 29.1K
11:54 4,520.19 4,520.19 4,518.06 4,518.06 21.2K
11:55 4,518.34 4,520.16 4,518.34 4,520.16 9.7K
11:56 4,519.65 4,519.65 4,518.40 4,518.40 7.8K
11:57 4,518.34 4,518.38 4,518.17 4,518.38 8.2K
11:58 4,517.73 4,518.95 4,517.34 4,518.95 6.3K
11:59 4,518.38 4,518.38 4,517.71 4,517.71 11.7K
12:00 4,517.86 4,517.86 4,516.98 4,517.57 12.0K
12:01 4,516.25 4,516.40 4,515.58 4,515.58 15.7K
12:02 4,514.24 4,514.68 4,513.82 4,513.82 12.5K
12:03 4,512.62 4,512.62 4,510.82 4,510.82 14.1K
12:04 4,510.83 4,511.67 4,510.83 4,511.53 12.6K
12:05 4,511.22 4,511.22 4,510.27 4,510.27 13.6K
12:06 4,510.53 4,511.02 4,510.52 4,510.78 8.3K
12:07 4,510.59 4,512.31 4,510.59 4,512.31 17.1K
12:08 4,511.94 4,512.43 4,511.39 4,512.09 6.4K
12:09 4,511.81 4,512.43 4,511.81 4,512.08 7.3K
12:10 4,512.40 4,512.52 4,511.80 4,512.32 6.5K
12:11 4,512.11 4,512.40 4,511.83 4,512.24 12.9K
12:12 4,512.43 4,512.43 4,511.76 4,511.76 6.6K
12:13 4,511.99 4,513.09 4,511.99 4,513.09 15.7K
12:14 4,513.62 4,513.62 4,512.58 4,512.58 19.6K
12:15 4,512.28 4,514.99 4,512.28 4,514.99 17.4K
12:16 4,514.67 4,515.63 4,514.44 4,515.63 9.1K
12:17 4,515.64 4,515.64 4,514.39 4,514.39 25.0K
12:18 4,514.56 4,515.04 4,514.56 4,514.66 16.7K
12:19 4,514.65 4,515.06 4,514.65 4,514.87 18.3K
12:20 4,514.52 4,515.27 4,514.52 4,514.95 9.5K
12:21 4,514.25 4,514.25 4,513.68 4,513.68 9.3K
12:22 4,513.11 4,513.11 4,512.74 4,512.76 8.0K
12:23 4,512.38 4,512.38 4,512.01 4,512.01 4.1K
12:24 4,512.28 4,512.52 4,512.25 4,512.25 12.4K
12:25 4,512.16 4,512.16 4,511.26 4,511.26 5.8K
12:26 4,511.29 4,511.29 4,510.64 4,510.64 7.2K
12:27 4,509.82 4,509.82 4,508.60 4,508.60 5.8K
12:28 4,508.45 4,508.72 4,508.45 4,508.51 14.9K
12:29 4,509.08 4,509.18 4,508.26 4,508.45 15.2K
12:30 4,508.52 4,510.76 4,508.52 4,510.76 15.4K
12:31 4,510.76 4,510.76 4,510.46 4,510.49 2.9K
12:32 4,510.49 4,510.49 4,510.15 4,510.15 12.0K
12:33 4,510.03 4,510.03 4,508.79 4,508.79 13.9K
12:34 4,508.57 4,509.05 4,508.56 4,508.56 5.5K
12:35 4,508.86 4,510.43 4,508.86 4,510.43 12.2K
12:36 4,510.70 4,511.08 4,510.55 4,510.55 12.9K
12:37 4,510.54 4,510.54 4,509.58 4,510.00 7.8K
12:38 4,509.88 4,510.01 4,509.65 4,509.65 8.2K
12:39 4,509.57 4,510.03 4,509.15 4,510.03 6.8K
12:40 4,509.92 4,509.96 4,509.61 4,509.67 19.7K
12:41 4,510.54 4,510.54 4,510.18 4,510.27 13.0K
12:42 4,510.21 4,510.21 4,510.01 4,510.01 6.7K
12:43 4,510.10 4,511.36 4,510.05 4,511.36 14.0K
12:44 4,511.90 4,511.90 4,511.50 4,511.50 22.2K
12:45 4,511.10 4,511.10 4,510.48 4,510.48 11.0K
12:46 4,510.65 4,510.84 4,510.50 4,510.65 6.0K
12:47 4,511.40 4,511.40 4,511.13 4,511.31 10.5K
12:48 4,511.30 4,512.63 4,511.30 4,512.63 9.1K
12:49 4,512.34 4,512.34 4,511.87 4,511.87 5.7K
12:50 4,512.04 4,512.42 4,512.01 4,512.42 6.8K
12:51 4,512.62 4,512.62 4,511.68 4,512.52 16.5K
12:52 4,512.55 4,512.55 4,511.27 4,511.27 3.2K
12:53 4,511.36 4,511.36 4,510.73 4,510.73 6.5K
12:54 4,510.82 4,511.99 4,510.82 4,511.99 9.1K
12:55 4,511.76 4,511.76 4,510.89 4,510.89 6.4K
12:56 4,510.59 4,510.59 4,509.53 4,509.58 27.7K
12:57 4,509.08 4,509.33 4,508.83 4,509.33 7.3K
12:58 4,509.27 4,509.50 4,509.08 4,509.08 9.8K
12:59 4,509.94 4,510.16 4,509.94 4,510.16 6.5K
13:00 4,510.08 4,511.22 4,510.08 4,511.03 5.9K
13:01 4,511.53 4,511.55 4,511.20 4,511.40 6.1K
13:02 4,511.10 4,511.10 4,509.12 4,509.43 17.3K
13:03 4,509.11 4,509.30 4,508.89 4,509.30 8.2K
13:04 4,510.91 4,511.67 4,510.67 4,510.67 13.4K
13:05 4,509.87 4,511.25 4,509.87 4,511.25 8.8K
13:06 4,511.33 4,512.66 4,511.12 4,512.22 12.0K
13:07 4,511.78 4,511.78 4,510.51 4,510.51 11.0K
13:08 4,510.36 4,510.73 4,510.26 4,510.26 6.5K
13:09 4,510.61 4,510.74 4,510.57 4,510.74 5.4K
13:10 4,510.39 4,510.39 4,508.77 4,508.77 12.2K
13:11 4,509.12 4,509.12 4,508.16 4,508.16 8.6K
13:12 4,508.50 4,508.71 4,508.29 4,508.51 6.4K
13:13 4,508.82 4,509.53 4,508.82 4,509.53 9.2K
13:14 4,509.18 4,509.18 4,507.35 4,507.58 12.5K
13:15 4,507.58 4,508.80 4,507.58 4,508.80 14.1K
13:16 4,509.08 4,509.49 4,508.09 4,508.09 15.1K
13:17 4,507.68 4,507.68 4,507.10 4,507.43 4.7K
13:18 4,507.43 4,507.43 4,506.46 4,507.04 8.1K
13:19 4,507.66 4,508.13 4,507.61 4,507.70 4.0K
13:20 4,507.19 4,507.19 4,506.60 4,506.60 5.2K
13:21 4,506.39 4,507.03 4,506.39 4,506.93 7.3K
13:22 4,507.96 4,508.21 4,507.82 4,507.86 8.0K
13:23 4,507.77 4,507.77 4,507.57 4,507.59 7.7K
13:24 4,508.82 4,509.03 4,508.50 4,508.86 7.6K
13:25 4,509.65 4,510.02 4,509.53 4,509.70 14.2K
13:26 4,509.52 4,511.36 4,509.52 4,511.36 8.0K
13:27 4,511.74 4,511.88 4,511.61 4,511.61 7.6K
13:28 4,509.86 4,509.86 4,508.99 4,508.99 21.8K
13:29 4,508.92 4,508.92 4,508.17 4,508.17 14.7K
13:30 4,507.68 4,508.89 4,507.68 4,508.80 6.6K
13:31 4,509.12 4,509.12 4,508.65 4,508.81 8.9K
13:32 4,508.07 4,508.57 4,507.77 4,508.01 17.4K
13:33 4,508.03 4,509.26 4,508.03 4,509.24 9.3K
13:34 4,509.01 4,510.29 4,509.01 4,510.08 9.4K
13:35 4,509.98 4,511.39 4,509.98 4,511.39 18.6K
13:36 4,511.06 4,511.06 4,510.64 4,510.99 6.8K
13:37 4,511.98 4,511.98 4,511.00 4,511.70 13.2K
13:38 4,511.93 4,512.01 4,511.60 4,512.01 13.1K
13:39 4,511.83 4,512.20 4,511.41 4,512.20 9.1K
13:40 4,511.35 4,512.06 4,511.29 4,512.06 7.9K
13:41 4,511.63 4,512.62 4,511.63 4,511.81 10.2K
13:42 4,512.35 4,512.64 4,512.35 4,512.54 5.9K
13:43 4,512.50 4,513.37 4,512.30 4,513.37 8.6K
13:44 4,513.22 4,513.38 4,513.14 4,513.38 3.8K
13:45 4,513.12 4,513.12 4,512.34 4,512.34 6.7K
13:46 4,512.25 4,512.66 4,512.25 4,512.66 8.1K
13:47 4,512.88 4,514.10 4,512.88 4,514.09 30.3K
13:48 4,513.54 4,514.15 4,513.54 4,514.08 10.5K
13:49 4,514.15 4,514.15 4,513.53 4,513.90 6.1K
13:50 4,514.66 4,514.90 4,514.39 4,514.39 23.8K
13:51 4,514.69 4,515.38 4,514.69 4,515.23 5.9K
13:52 4,515.11 4,515.11 4,514.61 4,514.61 9.4K
13:53 4,514.73 4,516.32 4,514.73 4,516.32 17.9K
13:54 4,516.25 4,516.36 4,516.04 4,516.36 4.9K
13:55 4,516.23 4,516.46 4,516.15 4,516.46 9.9K
13:56 4,516.69 4,516.76 4,516.48 4,516.48 10.9K
13:57 4,516.21 4,516.21 4,515.79 4,515.92 12.0K
13:58 4,516.28 4,516.93 4,516.26 4,516.93 11.9K
13:59 4,517.44 4,517.60 4,517.37 4,517.56 5.4K
14:00 4,517.42 4,517.42 4,516.87 4,517.21 10.7K
14:01 4,517.48 4,517.84 4,517.48 4,517.84 5.0K
14:02 4,518.74 4,518.82 4,518.74 4,518.76 16.3K
14:03 4,518.69 4,518.84 4,518.36 4,518.70 20.9K
14:04 4,518.98 4,519.14 4,518.45 4,519.14 8.8K
14:05 4,519.29 4,519.70 4,518.90 4,519.70 13.6K
14:06 4,519.65 4,520.04 4,519.65 4,519.71 38.5K
14:07 4,519.65 4,519.87 4,519.11 4,519.24 13.6K
14:08 4,519.35 4,519.37 4,518.92 4,519.37 7.7K
14:09 4,519.26 4,519.65 4,519.26 4,519.65 8.6K
14:10 4,519.60 4,519.60 4,518.84 4,518.84 11.5K
14:11 4,520.06 4,520.37 4,520.06 4,520.13 18.7K
14:12 4,520.13 4,520.30 4,520.03 4,520.03 4.4K
14:13 4,519.78 4,520.93 4,519.78 4,520.93 15.0K
14:14 4,520.61 4,520.61 4,520.21 4,520.32 5.9K
14:15 4,520.24 4,520.24 4,519.91 4,519.91 7.7K
14:16 4,519.68 4,519.68 4,518.53 4,518.53 9.5K
14:17 4,518.50 4,518.72 4,518.32 4,518.72 8.2K
14:18 4,518.58 4,518.88 4,518.39 4,518.88 4.5K
14:19 4,518.94 4,518.94 4,517.66 4,517.66 15.1K
14:20 4,517.68 4,517.98 4,517.68 4,517.94 9.8K
14:21 4,518.05 4,518.42 4,518.05 4,518.42 4.6K
14:22 4,518.51 4,518.55 4,518.27 4,518.27 6.4K
14:23 4,518.27 4,518.80 4,518.24 4,518.80 11.0K
14:24 4,518.86 4,518.86 4,518.38 4,518.50 6.8K
14:25 4,518.87 4,519.04 4,518.75 4,518.92 7.6K
14:26 4,519.21 4,519.21 4,518.55 4,518.55 11.2K
14:27 4,518.81 4,519.46 4,518.81 4,519.46 196.4K
14:28 4,519.42 4,519.97 4,518.48 4,518.48 186.5K
14:29 4,518.51 4,518.51 4,517.75 4,517.75 9.6K
14:30 4,518.24 4,518.24 4,517.36 4,517.41 22.1K
14:31 4,517.40 4,518.00 4,517.18 4,518.00 11.5K
14:32 4,517.64 4,517.70 4,517.37 4,517.37 11.3K
14:33 4,517.77 4,517.77 4,517.02 4,517.02 12.1K
14:34 4,516.91 4,516.91 4,516.60 4,516.90 16.8K
14:35 4,516.84 4,516.98 4,516.24 4,516.24 11.8K
14:36 4,516.66 4,517.75 4,516.66 4,517.75 9.3K
14:37 4,517.78 4,518.15 4,517.78 4,518.15 8.9K
14:38 4,517.73 4,517.87 4,517.55 4,517.87 9.6K
14:39 4,518.18 4,518.18 4,517.87 4,517.87 13.1K
14:40 4,517.74 4,518.66 4,517.74 4,518.66 20.6K
14:41 4,518.60 4,519.17 4,518.60 4,519.17 19.0K
14:42 4,519.31 4,519.31 4,518.48 4,518.48 4.6K
14:43 4,518.61 4,518.85 4,518.57 4,518.65 6.2K
14:44 4,518.83 4,518.83 4,517.75 4,517.80 9.9K
14:45 4,517.86 4,517.94 4,517.57 4,517.94 8.2K
14:46 4,518.23 4,518.76 4,518.23 4,518.76 21.0K
14:47 4,518.86 4,518.92 4,518.25 4,518.25 11.4K
14:48 4,518.91 4,519.17 4,518.71 4,519.17 32.0K
14:49 4,519.02 4,519.43 4,519.02 4,519.43 5.6K
14:50 4,519.15 4,519.42 4,519.15 4,519.30 22.0K
14:51 4,519.14 4,519.42 4,519.02 4,519.26 9.9K
14:52 4,519.54 4,519.59 4,519.40 4,519.59 6.6K
14:53 4,519.34 4,519.34 4,518.69 4,518.69 12.1K
14:54 4,518.49 4,519.63 4,518.49 4,519.15 56.3K
14:55 4,518.60 4,519.50 4,518.55 4,518.55 24.9K
14:56 4,518.42 4,518.42 4,518.06 4,518.24 6.9K
14:57 4,518.16 4,518.16 4,517.67 4,517.67 8.4K
14:58 4,517.51 4,518.00 4,517.42 4,518.00 5.8K
14:59 4,517.61 4,518.05 4,517.52 4,517.52 9.8K
15:00 4,517.25 4,517.42 4,517.03 4,517.42 11.5K
15:01 4,516.90 4,517.46 4,516.90 4,517.42 15.3K
15:02 4,517.18 4,518.26 4,517.18 4,518.26 11.1K
15:03 4,518.47 4,518.47 4,518.17 4,518.34 16.1K
15:04 4,519.05 4,519.66 4,519.04 4,519.45 50.0K
15:05 4,519.37 4,519.37 4,517.68 4,518.29 23.7K
15:06 4,518.21 4,519.36 4,518.21 4,519.36 13.7K
15:07 4,519.42 4,519.85 4,519.42 4,519.85 13.8K
15:08 4,519.90 4,520.74 4,519.36 4,520.74 35.0K
15:09 4,520.70 4,520.84 4,520.70 4,520.84 10.1K
15:10 4,520.94 4,520.94 4,519.48 4,519.48 8.0K
15:11 4,519.39 4,519.39 4,519.10 4,519.10 11.2K
15:12 4,519.68 4,520.27 4,519.68 4,520.27 16.8K
15:13 4,519.61 4,519.99 4,518.97 4,519.99 17.1K
15:14 4,519.84 4,520.25 4,519.84 4,520.25 22.3K
15:15 4,520.41 4,520.41 4,519.79 4,519.79 9.9K
15:16 4,519.89 4,519.89 4,519.67 4,519.88 14.3K
15:17 4,519.86 4,519.86 4,519.28 4,519.47 16.3K
15:18 4,519.74 4,519.99 4,519.36 4,519.99 16.8K
15:19 4,519.98 4,520.81 4,519.98 4,520.59 19.0K
15:20 4,519.99 4,520.05 4,519.80 4,519.85 20.9K
15:21 4,519.61 4,520.45 4,519.61 4,520.09 11.9K
15:22 4,520.18 4,520.78 4,520.18 4,520.69 13.3K
15:23 4,521.03 4,521.66 4,521.03 4,521.07 10.7K
15:24 4,521.10 4,521.10 4,520.45 4,520.77 9.3K
15:25 4,521.26 4,521.27 4,521.05 4,521.09 14.4K
15:26 4,521.21 4,521.63 4,520.89 4,520.89 23.3K
15:27 4,520.80 4,520.92 4,520.80 4,520.92 12.3K
15:28 4,520.81 4,520.81 4,520.21 4,520.21 16.4K
15:29 4,520.35 4,520.35 4,518.96 4,518.96 26.1K
15:30 4,519.26 4,519.28 4,519.09 4,519.09 35.6K
15:31 4,519.01 4,519.01 4,517.33 4,517.33 31.6K
15:32 4,517.50 4,517.50 4,516.59 4,516.59 20.2K
15:33 4,517.81 4,518.14 4,517.81 4,518.07 27.9K
15:34 4,518.32 4,518.51 4,518.21 4,518.21 30.8K
15:35 4,517.12 4,518.48 4,517.12 4,517.71 72.3K
15:36 4,517.78 4,518.30 4,517.47 4,517.47 12.0K
15:37 4,517.52 4,517.66 4,516.93 4,517.04 17.1K
15:38 4,517.78 4,517.78 4,517.09 4,517.09 23.9K
15:39 4,517.05 4,517.05 4,516.84 4,516.89 18.8K
15:40 4,516.59 4,516.59 4,515.69 4,516.27 40.6K
15:41 4,516.46 4,516.89 4,516.46 4,516.82 23.5K
15:42 4,516.91 4,517.34 4,516.46 4,516.74 26.3K
15:43 4,516.76 4,518.06 4,516.62 4,518.06 29.5K
15:44 4,517.86 4,517.91 4,517.59 4,517.80 14.6K
15:45 4,517.83 4,518.54 4,517.68 4,517.68 37.6K
15:46 4,517.62 4,517.62 4,515.97 4,515.97 38.2K
15:47 4,515.54 4,515.54 4,514.72 4,514.72 28.7K
15:48 4,514.77 4,514.77 4,513.99 4,513.99 27.4K
15:49 4,514.14 4,514.48 4,514.08 4,514.48 29.0K
15:50 4,515.85 4,515.85 4,514.34 4,514.34 127.3K
15:51 4,514.26 4,514.39 4,514.02 4,514.02 60.1K
15:52 4,513.35 4,514.46 4,513.35 4,514.19 57.8K
15:53 4,514.87 4,514.87 4,513.57 4,514.10 46.9K
15:54 4,515.04 4,515.12 4,514.85 4,515.12 82.4K
15:55 4,515.29 4,515.69 4,514.73 4,515.69 104.6K
15:56 4,514.77 4,515.37 4,514.77 4,514.91 125.5K
15:57 4,515.68 4,515.68 4,515.10 4,515.10 81.4K
15:58 4,515.26 4,515.34 4,514.86 4,515.04 101.3K
15:59 4,515.05 4,515.91 4,514.42 4,515.91 190.4K
16:00 4,516.08 4,516.08 4,516.08 4,516.08 23,410.8K
16:01 4,516.08 4,516.08 4,516.08 4,516.08 6.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし