S

GSPTXBA
🏛️ カナダ →
5,828.06
最終更新: 2025-10-02
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 4,512.92 4,525.99 4,512.92 4,523.20 2,295.7K
09:31 4,525.30 4,525.30 4,520.19 4,520.19 29.2K
09:32 4,520.90 4,520.90 4,517.75 4,517.75 20.1K
09:33 4,516.36 4,516.36 4,513.62 4,514.38 43.4K
09:34 4,514.73 4,519.63 4,514.73 4,519.63 11.0K
09:35 4,521.82 4,522.03 4,520.11 4,520.12 43.7K
09:36 4,520.51 4,520.51 4,517.35 4,517.35 48.0K
09:37 4,516.68 4,517.09 4,515.88 4,515.88 7.3K
09:38 4,516.43 4,518.97 4,516.29 4,518.97 32.8K
09:39 4,519.21 4,522.07 4,519.21 4,522.07 32.4K
09:40 4,521.99 4,524.58 4,521.99 4,524.58 107.4K
09:41 4,525.02 4,525.48 4,524.48 4,524.48 46.4K
09:42 4,524.85 4,525.98 4,522.89 4,522.89 45.0K
09:43 4,523.04 4,526.71 4,523.04 4,526.01 33.0K
09:44 4,523.98 4,524.18 4,523.98 4,524.18 36.0K
09:45 4,523.29 4,524.12 4,523.10 4,523.10 71.2K
09:46 4,523.18 4,523.18 4,520.29 4,520.29 23.6K
09:47 4,519.27 4,519.44 4,519.23 4,519.33 24.6K
09:48 4,518.77 4,518.77 4,517.03 4,518.23 33.4K
09:49 4,518.15 4,518.16 4,517.51 4,518.16 23.8K
09:50 4,518.29 4,522.79 4,518.29 4,522.79 43.6K
09:51 4,521.99 4,522.38 4,521.99 4,522.06 22.3K
09:52 4,522.19 4,524.55 4,522.19 4,524.55 43.2K
09:53 4,525.48 4,526.83 4,525.48 4,526.66 51.0K
09:54 4,527.37 4,527.57 4,527.19 4,527.57 23.4K
09:55 4,528.28 4,528.58 4,528.28 4,528.58 39.8K
09:56 4,529.41 4,529.41 4,528.16 4,528.16 26.0K
09:57 4,527.78 4,527.78 4,526.28 4,526.28 16.0K
09:58 4,526.60 4,526.77 4,525.82 4,525.82 12.4K
09:59 4,523.87 4,523.87 4,521.35 4,521.37 23.0K
10:00 4,518.74 4,521.08 4,518.74 4,519.43 41.4K
10:01 4,520.11 4,521.20 4,520.11 4,521.12 10.9K
10:02 4,521.78 4,521.78 4,519.93 4,520.45 11.6K
10:03 4,520.19 4,521.55 4,520.19 4,521.55 11.9K
10:04 4,521.53 4,521.53 4,520.54 4,520.54 14.1K
10:05 4,521.71 4,523.10 4,521.71 4,522.96 23.5K
10:06 4,523.55 4,526.72 4,523.55 4,526.72 33.2K
10:07 4,526.20 4,526.20 4,525.41 4,525.64 13.0K
10:08 4,526.09 4,526.17 4,525.37 4,525.37 23.7K
10:09 4,525.05 4,525.05 4,524.22 4,524.93 13.3K
10:10 4,525.27 4,525.27 4,522.87 4,522.87 16.4K
10:11 4,522.17 4,522.57 4,522.11 4,522.57 9.8K
10:12 4,521.76 4,523.09 4,521.50 4,523.09 16.0K
10:13 4,523.13 4,523.65 4,523.00 4,523.65 14.1K
10:14 4,523.05 4,523.05 4,522.69 4,522.69 22.7K
10:15 4,522.64 4,522.66 4,522.49 4,522.50 4.7K
10:16 4,522.85 4,522.85 4,521.47 4,522.07 17.4K
10:17 4,521.64 4,521.64 4,521.38 4,521.38 49.8K
10:18 4,521.53 4,521.82 4,521.53 4,521.61 5.6K
10:19 4,519.26 4,519.64 4,519.26 4,519.45 20.4K
10:20 4,519.87 4,519.87 4,519.51 4,519.51 13.6K
10:21 4,519.59 4,519.59 4,517.73 4,517.82 28.7K
10:22 4,517.35 4,518.39 4,517.35 4,517.96 20.4K
10:23 4,518.24 4,518.61 4,518.07 4,518.61 12.5K
10:24 4,517.89 4,517.89 4,517.17 4,517.50 7.5K
10:25 4,517.58 4,518.48 4,517.02 4,518.48 11.0K
10:26 4,518.47 4,518.50 4,517.10 4,517.10 10.2K
10:27 4,517.14 4,517.14 4,516.27 4,516.57 21.0K
10:28 4,516.43 4,517.06 4,516.42 4,517.06 12.7K
10:29 4,516.52 4,516.52 4,515.82 4,516.15 18.0K
10:30 4,516.29 4,517.81 4,516.29 4,517.81 15.3K
10:31 4,518.58 4,518.58 4,517.62 4,517.62 24.8K
10:32 4,517.18 4,517.60 4,517.10 4,517.60 13.3K
10:33 4,517.81 4,518.18 4,517.18 4,518.18 18.3K
10:34 4,517.91 4,518.48 4,517.71 4,518.48 10.1K
10:35 4,518.29 4,518.29 4,517.96 4,518.26 11.3K
10:36 4,518.74 4,520.54 4,518.74 4,520.40 15.7K
10:37 4,520.55 4,522.67 4,520.55 4,522.67 31.3K
10:38 4,522.73 4,523.03 4,522.12 4,522.12 23.1K
10:39 4,521.94 4,522.82 4,521.94 4,522.82 11.8K
10:40 4,522.82 4,523.21 4,522.82 4,523.21 2.6K
10:41 4,523.71 4,524.21 4,523.61 4,524.21 8.3K
10:42 4,525.07 4,525.38 4,524.80 4,524.80 23.4K
10:43 4,524.86 4,524.86 4,523.52 4,524.16 12.9K
10:44 4,523.53 4,523.95 4,523.53 4,523.77 10.4K
10:45 4,524.22 4,525.14 4,524.22 4,525.14 17.3K
10:46 4,525.71 4,526.34 4,525.71 4,525.93 13.2K
10:47 4,526.20 4,526.20 4,525.62 4,525.97 31.7K
10:48 4,525.99 4,526.83 4,525.99 4,526.83 19.4K
10:49 4,526.83 4,527.23 4,526.83 4,527.03 4.9K
10:50 4,526.73 4,526.73 4,525.86 4,525.86 19.3K
10:51 4,527.32 4,527.47 4,527.01 4,527.01 16.9K
10:52 4,526.71 4,527.27 4,526.71 4,527.27 5.9K
10:53 4,527.58 4,529.46 4,527.58 4,529.19 40.3K
10:54 4,528.01 4,528.19 4,527.92 4,528.19 45.0K
10:55 4,528.14 4,529.12 4,528.14 4,528.87 11.1K
10:56 4,528.69 4,530.17 4,528.69 4,530.17 14.5K
10:57 4,529.24 4,529.24 4,527.71 4,528.72 27.5K
10:58 4,528.72 4,529.08 4,528.72 4,528.92 7.8K
10:59 4,529.08 4,529.89 4,529.08 4,529.84 17.7K
11:00 4,530.21 4,530.89 4,530.21 4,530.89 7.3K
11:01 4,530.38 4,530.41 4,529.93 4,529.93 14.5K
11:02 4,530.05 4,530.30 4,529.80 4,529.87 9.7K
11:03 4,529.68 4,529.68 4,528.83 4,528.83 6.4K
11:04 4,528.70 4,528.70 4,527.90 4,527.90 13.0K
11:05 4,528.00 4,528.27 4,528.00 4,528.24 3.6K
11:06 4,528.55 4,529.59 4,528.44 4,529.59 5.8K
11:07 4,529.83 4,529.83 4,529.12 4,529.12 8.2K
11:08 4,529.19 4,529.53 4,529.09 4,529.28 10.5K
11:09 4,529.38 4,529.85 4,529.38 4,529.85 6.6K
11:10 4,529.61 4,530.56 4,529.61 4,530.56 7.9K
11:11 4,530.74 4,531.19 4,530.60 4,530.60 14.0K
11:12 4,529.53 4,529.53 4,529.45 4,529.45 11.2K
11:13 4,530.29 4,530.29 4,530.13 4,530.27 6.3K
11:14 4,530.11 4,531.77 4,530.11 4,531.77 20.7K
11:15 4,531.56 4,532.17 4,531.56 4,532.17 9.0K
11:16 4,530.16 4,531.37 4,530.16 4,531.37 66.4K
11:17 4,530.96 4,530.96 4,529.38 4,529.47 16.3K
11:18 4,529.44 4,529.44 4,528.75 4,528.90 12.1K
11:19 4,529.04 4,529.45 4,528.96 4,528.96 15.3K
11:20 4,527.46 4,528.23 4,527.46 4,527.96 15.5K
11:21 4,528.45 4,528.46 4,527.73 4,527.73 12.6K
11:22 4,527.48 4,527.48 4,526.26 4,526.26 17.9K
11:23 4,526.03 4,528.28 4,525.61 4,528.28 15.5K
11:24 4,527.32 4,527.64 4,527.32 4,527.64 7.9K
11:25 4,527.36 4,527.44 4,526.97 4,526.97 6.3K
11:26 4,526.77 4,528.41 4,526.77 4,528.41 10.1K
11:27 4,528.53 4,528.96 4,528.53 4,528.70 6.6K
11:28 4,528.82 4,529.37 4,528.82 4,529.05 11.6K
11:29 4,529.09 4,529.44 4,529.08 4,529.44 18.3K
11:30 4,531.08 4,532.18 4,529.60 4,529.60 37.6K
11:31 4,530.58 4,530.58 4,530.16 4,530.16 5.1K
11:32 4,530.66 4,530.76 4,530.24 4,530.24 12.5K
11:33 4,529.60 4,530.08 4,529.60 4,529.94 18.7K
11:34 4,529.86 4,529.86 4,529.67 4,529.81 4.7K
11:35 4,529.99 4,529.99 4,529.14 4,529.33 8.9K
11:36 4,529.33 4,531.05 4,529.33 4,531.05 10.4K
11:37 4,531.52 4,532.15 4,531.52 4,531.65 12.8K
11:38 4,531.51 4,532.07 4,531.28 4,531.28 5.6K
11:39 4,531.47 4,531.59 4,530.55 4,530.55 20.0K
11:40 4,531.28 4,531.47 4,530.98 4,531.47 4.1K
11:41 4,532.17 4,532.65 4,532.17 4,532.41 17.2K
11:42 4,532.69 4,533.85 4,532.69 4,533.85 15.5K
11:43 4,533.96 4,534.66 4,533.96 4,533.96 14.8K
11:44 4,534.08 4,534.08 4,533.86 4,533.88 3.6K
11:45 4,534.54 4,534.89 4,534.17 4,534.17 14.8K
11:46 4,534.28 4,535.37 4,534.28 4,535.37 16.8K
11:47 4,535.55 4,535.55 4,535.18 4,535.36 20.3K
11:48 4,535.40 4,535.54 4,535.18 4,535.18 9.5K
11:49 4,534.59 4,534.97 4,534.50 4,534.67 11.5K
11:50 4,534.42 4,534.85 4,534.42 4,534.85 10.4K
11:51 4,536.30 4,536.52 4,536.14 4,536.25 14.2K
11:52 4,536.36 4,536.36 4,535.70 4,535.70 25.7K
11:53 4,535.39 4,535.39 4,533.52 4,533.70 16.2K
11:54 4,533.04 4,533.16 4,533.01 4,533.16 4.2K
11:55 4,533.60 4,533.62 4,533.33 4,533.62 6.6K
11:56 4,533.63 4,533.63 4,533.08 4,533.08 5.1K
11:57 4,533.18 4,533.18 4,532.45 4,532.45 9.7K
11:58 4,532.19 4,533.21 4,532.19 4,533.21 28.6K
11:59 4,533.14 4,533.36 4,532.58 4,533.36 12.0K
12:00 4,533.76 4,534.27 4,533.76 4,534.19 17.1K
12:01 4,534.91 4,535.46 4,534.91 4,535.46 21.1K
12:02 4,535.58 4,536.19 4,535.58 4,536.19 15.5K
12:03 4,536.35 4,536.35 4,535.69 4,536.30 10.1K
12:04 4,535.43 4,536.34 4,535.20 4,535.55 32.3K
12:05 4,535.35 4,535.72 4,535.35 4,535.46 6.7K
12:06 4,535.79 4,536.78 4,535.79 4,536.78 50.9K
12:07 4,536.75 4,537.72 4,536.28 4,536.28 23.5K
12:08 4,536.39 4,537.29 4,536.34 4,537.26 3.7K
12:09 4,537.14 4,538.97 4,537.14 4,538.97 24.6K
12:10 4,538.88 4,539.06 4,538.85 4,539.06 12.6K
12:11 4,539.01 4,539.01 4,538.58 4,538.70 4.1K
12:12 4,538.81 4,539.27 4,538.81 4,539.27 7.4K
12:13 4,538.75 4,539.33 4,538.16 4,538.16 48.0K
12:14 4,538.28 4,538.56 4,537.87 4,537.87 9.7K
12:15 4,537.60 4,538.89 4,537.60 4,538.89 9.1K
12:16 4,538.61 4,539.08 4,538.49 4,539.08 26.6K
12:17 4,538.98 4,539.10 4,538.28 4,538.28 11.8K
12:18 4,538.20 4,538.20 4,537.55 4,537.80 21.9K
12:19 4,537.73 4,537.79 4,537.73 4,537.77 6.3K
12:20 4,537.86 4,537.86 4,537.10 4,537.38 12.5K
12:21 4,536.78 4,537.21 4,536.63 4,537.21 16.0K
12:22 4,537.06 4,537.64 4,537.06 4,537.64 8.6K
12:23 4,537.36 4,537.46 4,537.20 4,537.37 5.8K
12:24 4,537.87 4,538.07 4,537.54 4,537.54 12.7K
12:25 4,537.28 4,537.28 4,536.89 4,536.89 11.3K
12:26 4,536.73 4,537.61 4,536.73 4,537.61 29.4K
12:27 4,537.47 4,538.09 4,537.47 4,538.09 4.6K
12:28 4,537.87 4,538.31 4,537.87 4,538.22 10.0K
12:29 4,538.04 4,538.39 4,538.04 4,538.39 5.3K
12:30 4,538.53 4,538.53 4,538.06 4,538.06 58.8K
12:31 4,537.40 4,537.90 4,537.40 4,537.90 10.7K
12:32 4,537.81 4,539.71 4,537.81 4,539.71 9.3K
12:33 4,540.40 4,540.40 4,540.08 4,540.17 7.5K
12:34 4,540.46 4,541.02 4,540.46 4,541.02 18.4K
12:35 4,540.48 4,541.78 4,540.48 4,541.78 22.5K
12:36 4,541.85 4,541.85 4,541.52 4,541.69 17.5K
12:37 4,541.59 4,541.91 4,541.59 4,541.71 13.6K
12:38 4,541.01 4,541.01 4,540.02 4,540.02 18.1K
12:39 4,539.86 4,539.86 4,539.64 4,539.65 13.7K
12:40 4,539.60 4,539.75 4,539.38 4,539.38 9.4K
12:41 4,539.47 4,540.79 4,539.47 4,540.79 7.3K
12:42 4,540.70 4,541.00 4,540.70 4,540.96 15.0K
12:43 4,540.92 4,541.36 4,540.85 4,541.36 6.0K
12:44 4,541.37 4,541.39 4,540.92 4,540.92 3.8K
12:45 4,541.07 4,541.41 4,541.02 4,541.41 11.3K
12:46 4,541.00 4,541.08 4,540.19 4,540.19 25.6K
12:47 4,540.26 4,540.61 4,540.26 4,540.61 6.9K
12:48 4,540.67 4,540.81 4,538.89 4,538.89 19.1K
12:49 4,537.74 4,537.78 4,537.51 4,537.51 24.1K
12:50 4,538.23 4,539.34 4,538.23 4,539.34 9.8K
12:51 4,538.98 4,538.98 4,538.86 4,538.86 4.4K
12:52 4,538.84 4,538.84 4,538.47 4,538.70 3.6K
12:53 4,538.53 4,538.81 4,538.53 4,538.81 5.6K
12:54 4,538.76 4,539.17 4,538.67 4,538.67 10.2K
12:55 4,538.66 4,538.66 4,538.21 4,538.21 9.2K
12:56 4,538.11 4,538.11 4,537.65 4,537.65 14.8K
12:57 4,537.79 4,538.00 4,537.79 4,538.00 7.5K
12:58 4,537.40 4,537.41 4,536.89 4,537.10 12.1K
12:59 4,537.22 4,538.21 4,537.22 4,538.21 14.1K
13:00 4,538.54 4,538.56 4,538.34 4,538.34 4.8K
13:01 4,538.01 4,538.01 4,537.27 4,537.34 11.3K
13:02 4,537.84 4,538.33 4,537.67 4,537.67 18.5K
13:03 4,537.64 4,538.57 4,537.64 4,538.57 13.9K
13:04 4,539.22 4,539.39 4,538.34 4,539.39 16.3K
13:05 4,539.99 4,540.54 4,539.99 4,540.36 18.8K
13:06 4,540.17 4,540.74 4,540.17 4,540.72 9.2K
13:07 4,540.97 4,541.50 4,540.97 4,541.45 20.3K
13:08 4,541.54 4,541.79 4,541.30 4,541.76 14.1K
13:09 4,541.76 4,541.76 4,541.27 4,541.27 12.3K
13:10 4,541.40 4,541.40 4,541.24 4,541.37 12.6K
13:11 4,541.34 4,541.93 4,541.34 4,541.93 18.5K
13:12 4,542.15 4,542.15 4,541.61 4,541.66 5.5K
13:13 4,541.66 4,542.77 4,541.66 4,542.77 32.8K
13:14 4,542.85 4,542.85 4,542.61 4,542.66 9.2K
13:15 4,542.57 4,542.86 4,542.57 4,542.86 8.0K
13:16 4,542.76 4,542.89 4,542.68 4,542.89 6.0K
13:17 4,543.02 4,544.55 4,543.02 4,544.55 149.4K
13:18 4,544.59 4,544.59 4,544.03 4,544.03 16.8K
13:19 4,543.95 4,545.24 4,543.95 4,545.24 27.5K
13:20 4,545.12 4,545.43 4,545.12 4,545.43 8.5K
13:21 4,545.56 4,546.08 4,545.56 4,546.01 21.6K
13:22 4,544.52 4,544.72 4,544.52 4,544.72 62.6K
13:23 4,544.94 4,545.32 4,544.88 4,545.32 36.6K
13:24 4,545.46 4,545.80 4,545.27 4,545.74 17.7K
13:25 4,545.95 4,545.95 4,545.46 4,545.46 16.5K
13:26 4,545.45 4,546.25 4,545.45 4,546.25 25.5K
13:27 4,545.91 4,545.91 4,545.04 4,545.04 22.3K
13:28 4,544.76 4,545.35 4,544.21 4,545.35 19.2K
13:29 4,545.13 4,545.13 4,544.81 4,544.81 5.1K
13:30 4,544.37 4,544.63 4,544.37 4,544.58 12.1K
13:31 4,544.58 4,545.35 4,544.58 4,545.23 11.7K
13:32 4,545.83 4,545.83 4,545.65 4,545.77 24.6K
13:33 4,545.88 4,546.06 4,545.70 4,545.70 10.7K
13:34 4,545.24 4,545.48 4,545.24 4,545.43 16.8K
13:35 4,545.31 4,545.51 4,545.31 4,545.51 24.9K
13:36 4,544.91 4,544.99 4,544.62 4,544.62 11.0K
13:37 4,544.08 4,544.36 4,543.48 4,543.48 126.3K
13:38 4,543.35 4,543.41 4,543.29 4,543.29 19.0K
13:39 4,543.11 4,543.97 4,543.11 4,543.97 46.5K
13:40 4,545.02 4,545.24 4,545.02 4,545.19 66.6K
13:41 4,545.14 4,546.82 4,545.14 4,546.82 67.8K
13:42 4,546.82 4,547.33 4,546.82 4,547.33 40.7K
13:43 4,547.02 4,547.47 4,547.02 4,547.32 48.3K
13:44 4,547.46 4,547.46 4,547.15 4,547.22 86.1K
13:45 4,547.51 4,547.51 4,546.86 4,546.86 18.2K
13:46 4,546.74 4,546.74 4,546.62 4,546.72 4.3K
13:47 4,546.62 4,548.03 4,546.45 4,547.68 144.4K
13:48 4,547.61 4,548.34 4,547.61 4,548.28 11.1K
13:49 4,547.91 4,548.33 4,547.88 4,547.88 23.3K
13:50 4,547.88 4,548.01 4,547.88 4,547.94 5.1K
13:51 4,547.42 4,547.90 4,547.42 4,547.52 6.6K
13:52 4,547.89 4,548.19 4,547.89 4,548.12 8.8K
13:53 4,548.23 4,548.23 4,547.85 4,547.91 36.4K
13:54 4,548.09 4,548.43 4,548.09 4,548.43 19.7K
13:55 4,548.16 4,548.54 4,548.16 4,548.37 14.0K
13:56 4,548.66 4,548.66 4,548.24 4,548.45 11.9K
13:57 4,548.50 4,548.50 4,548.36 4,548.50 6.0K
13:58 4,548.52 4,548.56 4,548.32 4,548.32 25.1K
13:59 4,548.44 4,548.44 4,547.70 4,547.70 11.3K
14:00 4,548.20 4,548.58 4,548.20 4,548.22 42.2K
14:01 4,548.11 4,548.54 4,548.11 4,548.52 19.6K
14:02 4,548.74 4,548.92 4,548.74 4,548.92 5.3K
14:03 4,548.90 4,549.01 4,548.53 4,548.53 12.4K
14:04 4,549.00 4,549.06 4,548.83 4,548.83 32.5K
14:05 4,548.93 4,549.88 4,548.93 4,549.76 26.1K
14:06 4,549.43 4,549.80 4,549.43 4,549.46 6.4K
14:07 4,549.99 4,550.26 4,549.34 4,549.56 9.8K
14:08 4,549.22 4,550.23 4,549.06 4,550.23 17.1K
14:09 4,550.42 4,550.55 4,549.87 4,550.25 15.9K
14:10 4,550.18 4,550.18 4,549.37 4,549.37 8.6K
14:11 4,549.45 4,550.04 4,549.45 4,549.57 10.1K
14:12 4,549.77 4,550.45 4,549.77 4,550.30 25.9K
14:13 4,550.55 4,550.69 4,550.00 4,550.09 29.8K
14:14 4,550.23 4,550.56 4,550.14 4,550.56 6.9K
14:15 4,550.66 4,550.66 4,550.53 4,550.62 7.1K
14:16 4,550.09 4,550.28 4,550.09 4,550.28 18.8K
14:17 4,550.84 4,550.84 4,550.27 4,550.27 7.4K
14:18 4,550.33 4,550.45 4,550.12 4,550.13 7.1K
14:19 4,550.70 4,550.70 4,550.10 4,550.10 21.6K
14:20 4,549.89 4,550.48 4,549.89 4,550.30 9.1K
14:21 4,550.31 4,550.82 4,550.31 4,550.42 8.9K
14:22 4,550.42 4,550.85 4,550.42 4,550.85 12.8K
14:23 4,550.61 4,550.69 4,550.55 4,550.55 68.7K
14:24 4,549.53 4,549.80 4,549.12 4,549.12 25.4K
14:25 4,548.99 4,549.34 4,548.97 4,548.97 18.2K
14:26 4,549.26 4,549.51 4,549.26 4,549.51 13.0K
14:27 4,549.26 4,549.51 4,549.26 4,549.39 2.8K
14:28 4,549.40 4,549.82 4,549.40 4,549.82 21.5K
14:29 4,549.98 4,550.08 4,549.98 4,549.99 12.9K
14:30 4,549.99 4,550.02 4,549.68 4,549.68 25.0K
14:31 4,549.57 4,549.57 4,549.29 4,549.29 8.9K
14:32 4,549.34 4,549.34 4,548.47 4,548.47 21.4K
14:33 4,549.18 4,549.57 4,549.15 4,549.57 13.7K
14:34 4,549.63 4,550.05 4,549.63 4,550.05 20.5K
14:35 4,549.82 4,549.82 4,548.83 4,549.02 12.5K
14:36 4,548.87 4,549.00 4,548.86 4,548.86 11.8K
14:37 4,548.85 4,549.05 4,548.70 4,549.05 6.1K
14:38 4,548.88 4,549.11 4,548.51 4,549.11 10.5K
14:39 4,549.01 4,549.25 4,549.01 4,549.11 10.7K
14:40 4,549.21 4,549.35 4,548.93 4,549.23 14.4K
14:41 4,549.33 4,549.45 4,548.94 4,548.94 8.4K
14:42 4,548.58 4,549.14 4,548.58 4,549.14 29.1K
14:43 4,548.98 4,549.25 4,548.98 4,549.25 14.5K
14:44 4,549.19 4,549.48 4,549.15 4,549.48 5.1K
14:45 4,549.05 4,549.05 4,548.58 4,548.58 25.8K
14:46 4,548.43 4,548.66 4,548.25 4,548.66 9.2K
14:47 4,548.37 4,548.56 4,548.37 4,548.56 8.8K
14:48 4,548.29 4,548.30 4,548.21 4,548.21 8.6K
14:49 4,548.08 4,548.56 4,548.08 4,548.56 5.2K
14:50 4,548.65 4,548.73 4,548.51 4,548.51 5.2K
14:51 4,547.88 4,548.71 4,547.53 4,548.66 20.7K
14:52 4,548.91 4,548.91 4,547.88 4,547.88 9.4K
14:53 4,548.64 4,548.98 4,548.61 4,548.98 8.2K
14:54 4,549.02 4,549.13 4,548.89 4,548.89 20.7K
14:55 4,548.72 4,548.80 4,548.61 4,548.80 8.2K
14:56 4,548.72 4,548.72 4,548.10 4,548.12 7.8K
14:57 4,548.09 4,548.61 4,548.09 4,548.61 4.9K
14:58 4,548.65 4,549.18 4,548.65 4,548.76 15.2K
14:59 4,548.24 4,548.74 4,548.24 4,548.74 8.2K
15:00 4,548.74 4,549.96 4,548.74 4,549.91 13.8K
15:01 4,549.94 4,550.77 4,549.94 4,550.77 9.8K
15:02 4,550.61 4,550.69 4,550.11 4,550.11 16.9K
15:03 4,550.17 4,550.63 4,550.17 4,550.55 11.8K
15:04 4,550.50 4,551.06 4,550.50 4,551.06 12.5K
15:05 4,550.84 4,551.11 4,550.74 4,551.11 8.3K
15:06 4,549.80 4,551.12 4,549.80 4,550.61 19.9K
15:07 4,550.61 4,552.01 4,550.61 4,550.99 44.1K
15:08 4,550.52 4,550.91 4,550.45 4,550.45 17.7K
15:09 4,550.73 4,550.90 4,550.62 4,550.62 7.6K
15:10 4,551.01 4,551.10 4,550.35 4,550.35 14.3K
15:11 4,550.16 4,550.16 4,549.12 4,549.12 18.7K
15:12 4,548.72 4,548.78 4,548.66 4,548.78 23.2K
15:13 4,548.93 4,549.81 4,548.93 4,549.74 23.6K
15:14 4,549.84 4,549.84 4,549.15 4,549.15 23.5K
15:15 4,549.24 4,549.24 4,548.93 4,548.93 13.6K
15:16 4,548.71 4,550.37 4,548.71 4,550.37 18.2K
15:17 4,550.71 4,550.73 4,550.60 4,550.60 18.0K
15:18 4,550.48 4,550.66 4,550.03 4,550.15 13.3K
15:19 4,550.17 4,550.45 4,550.10 4,550.45 17.7K
15:20 4,550.27 4,550.27 4,549.60 4,549.91 25.6K
15:21 4,550.46 4,551.17 4,550.46 4,550.84 31.8K
15:22 4,550.59 4,550.75 4,550.10 4,550.75 186.9K
15:23 4,550.68 4,550.69 4,549.84 4,549.84 10.9K
15:24 4,549.74 4,550.36 4,549.74 4,550.36 15.8K
15:25 4,550.39 4,550.39 4,548.92 4,549.01 18.9K
15:26 4,549.77 4,549.91 4,549.03 4,549.03 13.6K
15:27 4,549.40 4,549.70 4,549.38 4,549.70 15.2K
15:28 4,549.31 4,549.31 4,548.43 4,548.49 16.2K
15:29 4,548.57 4,548.86 4,548.57 4,548.74 26.1K
15:30 4,549.67 4,550.01 4,549.29 4,549.29 23.0K
15:31 4,549.35 4,549.35 4,548.43 4,548.44 11.4K
15:32 4,548.50 4,548.50 4,548.42 4,548.42 11.3K
15:33 4,548.40 4,548.40 4,548.17 4,548.37 12.3K
15:34 4,548.68 4,548.72 4,548.59 4,548.59 21.5K
15:35 4,548.61 4,549.26 4,548.61 4,549.26 19.9K
15:36 4,549.87 4,550.42 4,549.75 4,550.42 40.6K
15:37 4,550.03 4,550.10 4,549.71 4,549.71 41.0K
15:38 4,549.45 4,549.61 4,549.05 4,549.61 55.8K
15:39 4,549.91 4,551.29 4,549.74 4,551.29 49.3K
15:40 4,550.78 4,550.78 4,549.30 4,549.30 46.6K
15:41 4,549.40 4,550.47 4,549.40 4,550.25 54.7K
15:42 4,550.39 4,551.80 4,550.39 4,551.80 49.8K
15:43 4,551.24 4,551.24 4,549.39 4,549.39 62.4K
15:44 4,549.29 4,550.15 4,549.29 4,550.15 37.8K
15:45 4,549.46 4,549.56 4,548.68 4,548.68 46.6K
15:46 4,548.76 4,549.66 4,548.64 4,549.66 35.8K
15:47 4,550.02 4,550.02 4,549.36 4,549.36 51.5K
15:48 4,548.65 4,548.65 4,547.78 4,547.83 62.6K
15:49 4,548.32 4,548.57 4,548.32 4,548.48 28.6K
15:50 4,548.88 4,548.88 4,548.21 4,548.33 153.8K
15:51 4,548.00 4,549.54 4,548.00 4,549.54 80.2K
15:52 4,548.90 4,549.03 4,548.84 4,549.03 53.8K
15:53 4,549.10 4,550.41 4,549.10 4,550.41 99.3K
15:54 4,550.45 4,550.45 4,549.70 4,549.70 85.8K
15:55 4,547.60 4,548.58 4,546.73 4,548.58 111.4K
15:56 4,551.75 4,551.75 4,550.77 4,551.08 139.1K
15:57 4,551.05 4,551.56 4,551.05 4,551.10 113.2K
15:58 4,551.45 4,551.79 4,551.45 4,551.79 123.5K
15:59 4,552.52 4,552.71 4,551.65 4,552.35 275.4K
16:00 4,553.94 4,553.94 4,553.94 4,553.94 29,923.5K
16:01 4,553.94 4,553.94 4,553.94 4,553.94 22.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし