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 4,566.66 4,566.66 4,559.03 4,561.49 1,030.3K
09:31 4,555.10 4,555.10 4,553.18 4,554.19 17.0K
09:32 4,553.41 4,556.41 4,553.03 4,556.26 29.5K
09:33 4,556.99 4,556.99 4,554.10 4,554.10 9.3K
09:34 4,553.22 4,553.22 4,550.39 4,552.36 31.5K
09:35 4,551.00 4,552.85 4,547.65 4,552.85 62.4K
09:36 4,552.84 4,561.37 4,552.84 4,561.37 26.0K
09:37 4,564.01 4,568.28 4,564.01 4,568.28 37.4K
09:38 4,568.41 4,568.41 4,565.57 4,565.57 45.5K
09:39 4,567.44 4,567.44 4,564.33 4,564.46 33.6K
09:40 4,564.94 4,567.29 4,564.94 4,567.29 20.6K
09:41 4,563.75 4,564.73 4,563.60 4,564.73 23.1K
09:42 4,565.50 4,565.63 4,564.66 4,564.66 15.9K
09:43 4,565.06 4,566.66 4,565.06 4,565.98 27.7K
09:44 4,565.91 4,565.91 4,565.23 4,565.23 29.8K
09:45 4,564.59 4,566.85 4,563.79 4,566.69 38.4K
09:46 4,566.63 4,567.13 4,566.63 4,566.79 15.5K
09:47 4,565.99 4,569.45 4,565.34 4,569.45 29.2K
09:48 4,570.35 4,571.15 4,570.35 4,571.15 21.8K
09:49 4,572.02 4,572.57 4,571.63 4,572.57 31.2K
09:50 4,572.69 4,574.29 4,572.53 4,574.02 25.3K
09:51 4,574.05 4,574.05 4,571.83 4,571.83 36.5K
09:52 4,572.88 4,574.05 4,572.88 4,573.59 30.4K
09:53 4,574.16 4,575.31 4,574.15 4,574.48 31.8K
09:54 4,574.24 4,574.24 4,573.20 4,573.33 30.9K
09:55 4,573.85 4,573.85 4,571.77 4,571.77 17.4K
09:56 4,572.22 4,572.22 4,569.62 4,569.62 17.9K
09:57 4,569.82 4,570.01 4,569.42 4,569.42 25.0K
09:58 4,568.98 4,568.98 4,565.42 4,565.42 14.0K
09:59 4,564.16 4,564.16 4,563.56 4,563.56 24.1K
10:00 4,563.76 4,568.45 4,563.76 4,567.49 102.0K
10:01 4,568.08 4,568.08 4,565.94 4,567.36 25.5K
10:02 4,565.98 4,565.98 4,564.47 4,564.76 15.9K
10:03 4,566.42 4,569.15 4,566.30 4,569.15 35.7K
10:04 4,570.80 4,571.96 4,570.23 4,570.23 20.3K
10:05 4,570.58 4,571.95 4,570.58 4,571.47 25.2K
10:06 4,571.49 4,574.99 4,571.49 4,573.57 48.8K
10:07 4,573.73 4,573.73 4,570.56 4,570.56 32.2K
10:08 4,570.06 4,571.18 4,568.70 4,571.18 23.8K
10:09 4,572.51 4,572.51 4,571.63 4,571.84 14.7K
10:10 4,572.13 4,572.19 4,571.66 4,571.66 39.9K
10:11 4,571.70 4,571.70 4,571.16 4,571.57 24.5K
10:12 4,571.97 4,571.98 4,570.39 4,570.92 19.8K
10:13 4,571.88 4,575.80 4,571.88 4,575.80 22.0K
10:14 4,576.25 4,576.76 4,575.68 4,575.68 20.5K
10:15 4,576.34 4,579.04 4,576.34 4,579.04 36.8K
10:16 4,578.77 4,578.95 4,578.77 4,578.94 20.9K
10:17 4,578.76 4,580.47 4,578.76 4,580.41 39.7K
10:18 4,580.32 4,581.03 4,580.32 4,581.03 15.6K
10:19 4,580.66 4,580.95 4,579.47 4,579.47 14.8K
10:20 4,578.89 4,580.68 4,578.63 4,580.68 15.8K
10:21 4,580.75 4,581.14 4,580.71 4,581.14 12.2K
10:22 4,581.02 4,581.02 4,580.47 4,580.47 15.1K
10:23 4,580.48 4,583.77 4,580.48 4,582.72 26.6K
10:24 4,582.93 4,584.00 4,582.16 4,582.16 30.2K
10:25 4,582.65 4,583.09 4,581.76 4,581.76 20.0K
10:26 4,581.89 4,582.94 4,581.89 4,582.88 13.1K
10:27 4,581.57 4,582.53 4,581.57 4,582.40 27.0K
10:28 4,582.95 4,582.95 4,581.72 4,581.72 16.7K
10:29 4,581.23 4,581.23 4,579.59 4,579.59 59.5K
10:30 4,578.97 4,579.69 4,578.97 4,579.69 22.1K
10:31 4,578.60 4,578.60 4,576.40 4,576.64 14.7K
10:32 4,576.41 4,576.89 4,576.41 4,576.46 9.9K
10:33 4,576.12 4,576.38 4,576.06 4,576.29 13.3K
10:34 4,574.96 4,575.19 4,574.94 4,575.19 28.5K
10:35 4,575.43 4,575.55 4,574.58 4,575.15 23.8K
10:36 4,574.29 4,576.07 4,574.29 4,576.07 41.1K
10:37 4,577.14 4,578.17 4,577.14 4,578.17 26.2K
10:38 4,577.81 4,577.81 4,576.95 4,576.95 7.8K
10:39 4,576.44 4,579.30 4,576.44 4,579.30 19.1K
10:40 4,578.82 4,579.83 4,578.82 4,579.71 30.2K
10:41 4,579.84 4,581.04 4,579.84 4,580.32 38.6K
10:42 4,580.50 4,581.34 4,580.50 4,581.34 10.5K
10:43 4,581.85 4,581.85 4,581.05 4,581.26 18.3K
10:44 4,582.14 4,582.22 4,579.76 4,579.76 24.6K
10:45 4,579.46 4,580.76 4,579.46 4,580.03 9.6K
10:46 4,580.84 4,581.72 4,580.84 4,581.72 15.3K
10:47 4,582.19 4,582.41 4,581.86 4,582.07 14.1K
10:48 4,582.37 4,582.37 4,582.16 4,582.26 12.2K
10:49 4,582.23 4,583.11 4,582.13 4,583.11 15.5K
10:50 4,582.90 4,582.90 4,582.11 4,582.35 16.5K
10:51 4,582.52 4,583.82 4,582.52 4,583.82 16.3K
10:52 4,583.99 4,584.71 4,583.99 4,584.71 16.4K
10:53 4,586.05 4,586.05 4,584.16 4,584.16 56.2K
10:54 4,584.34 4,584.53 4,583.37 4,583.37 29.7K
10:55 4,584.47 4,585.77 4,584.45 4,585.55 41.2K
10:56 4,585.71 4,586.52 4,585.71 4,586.23 30.5K
10:57 4,586.88 4,587.53 4,586.68 4,587.20 67.7K
10:58 4,586.64 4,587.16 4,586.64 4,587.10 19.0K
10:59 4,587.39 4,587.46 4,587.25 4,587.43 19.0K
11:00 4,587.90 4,588.74 4,587.90 4,588.74 18.0K
11:01 4,588.64 4,588.64 4,587.96 4,587.96 18.6K
11:02 4,587.99 4,588.09 4,587.16 4,587.54 18.8K
11:03 4,587.42 4,587.42 4,585.34 4,585.34 26.5K
11:04 4,584.89 4,584.89 4,584.55 4,584.70 19.4K
11:05 4,585.58 4,586.09 4,585.51 4,586.09 16.5K
11:06 4,585.64 4,585.94 4,585.50 4,585.94 18.8K
11:07 4,586.07 4,586.07 4,584.21 4,584.21 11.7K
11:08 4,583.75 4,583.82 4,583.01 4,583.82 12.1K
11:09 4,584.30 4,584.56 4,584.30 4,584.56 14.5K
11:10 4,584.49 4,584.89 4,583.49 4,584.89 17.0K
11:11 4,585.11 4,585.39 4,584.92 4,584.92 14.4K
11:12 4,585.35 4,585.35 4,585.07 4,585.07 11.7K
11:13 4,584.82 4,585.88 4,584.82 4,585.88 21.8K
11:14 4,585.76 4,586.17 4,585.76 4,585.97 11.2K
11:15 4,584.37 4,586.19 4,584.37 4,585.96 43.5K
11:16 4,586.29 4,587.27 4,586.29 4,587.27 12.3K
11:17 4,587.07 4,587.15 4,586.25 4,587.15 14.6K
11:18 4,587.15 4,587.15 4,586.39 4,586.65 14.2K
11:19 4,586.95 4,587.59 4,586.95 4,587.15 7.3K
11:20 4,587.41 4,587.56 4,587.33 4,587.33 11.9K
11:21 4,587.75 4,588.48 4,587.73 4,588.48 11.6K
11:22 4,588.51 4,588.52 4,587.69 4,587.69 9.7K
11:23 4,586.64 4,587.14 4,586.64 4,587.04 10.6K
11:24 4,587.81 4,588.59 4,587.81 4,588.59 18.5K
11:25 4,588.55 4,588.82 4,588.32 4,588.82 107.8K
11:26 4,588.82 4,588.91 4,588.46 4,588.46 11.0K
11:27 4,588.56 4,588.83 4,588.41 4,588.81 27.1K
11:28 4,588.86 4,589.14 4,588.39 4,588.39 11.4K
11:29 4,588.29 4,588.29 4,587.55 4,587.74 12.7K
11:30 4,587.62 4,587.62 4,585.27 4,585.27 30.4K
11:31 4,584.91 4,584.91 4,582.54 4,582.69 18.4K
11:32 4,582.47 4,582.47 4,580.31 4,580.31 16.9K
11:33 4,580.10 4,581.25 4,580.10 4,581.25 18.1K
11:34 4,581.25 4,581.25 4,579.51 4,579.54 19.4K
11:35 4,579.45 4,580.92 4,579.37 4,580.92 22.5K
11:36 4,581.31 4,581.31 4,581.12 4,581.30 6.8K
11:37 4,581.43 4,581.79 4,581.26 4,581.79 8.4K
11:38 4,581.87 4,581.87 4,580.40 4,581.15 26.6K
11:39 4,582.04 4,582.04 4,580.86 4,581.22 20.0K
11:40 4,580.79 4,581.01 4,580.53 4,580.53 15.1K
11:41 4,580.56 4,580.88 4,580.20 4,580.20 15.9K
11:42 4,579.54 4,579.54 4,578.77 4,578.77 18.8K
11:43 4,578.81 4,579.83 4,578.47 4,579.44 37.1K
11:44 4,579.00 4,579.34 4,579.00 4,579.34 16.7K
11:45 4,578.72 4,579.04 4,578.63 4,578.83 16.8K
11:46 4,578.70 4,578.70 4,575.88 4,575.88 19.9K
11:47 4,576.43 4,576.43 4,575.34 4,575.82 31.9K
11:48 4,576.06 4,576.06 4,575.36 4,575.42 5.8K
11:49 4,575.57 4,575.57 4,575.07 4,575.07 13.9K
11:50 4,574.22 4,574.41 4,574.11 4,574.17 16.5K
11:51 4,573.97 4,573.97 4,572.33 4,572.33 17.0K
11:52 4,572.45 4,572.45 4,571.73 4,571.73 25.6K
11:53 4,572.15 4,573.17 4,572.15 4,573.17 26.2K
11:54 4,573.10 4,573.10 4,571.97 4,571.97 13.9K
11:55 4,571.80 4,571.80 4,568.00 4,568.00 30.4K
11:56 4,567.72 4,567.72 4,565.47 4,566.50 40.7K
11:57 4,566.54 4,566.59 4,565.77 4,566.59 13.6K
11:58 4,566.31 4,567.52 4,566.15 4,567.52 8.9K
11:59 4,567.90 4,567.90 4,567.07 4,567.25 11.3K
12:00 4,567.76 4,568.54 4,567.17 4,568.54 24.0K
12:01 4,568.19 4,568.19 4,568.04 4,568.04 7.5K
12:02 4,568.01 4,568.10 4,567.79 4,567.79 19.0K
12:03 4,567.61 4,567.61 4,565.76 4,565.76 32.1K
12:04 4,565.17 4,566.61 4,564.90 4,566.61 8.0K
12:05 4,566.62 4,567.78 4,566.62 4,567.78 7.0K
12:06 4,568.53 4,569.13 4,567.97 4,569.13 14.0K
12:07 4,569.07 4,569.07 4,567.97 4,568.40 25.2K
12:08 4,568.68 4,569.12 4,568.68 4,569.12 16.6K
12:09 4,569.35 4,569.35 4,568.21 4,568.21 5.2K
12:10 4,568.00 4,568.00 4,566.53 4,567.62 22.1K
12:11 4,567.57 4,567.57 4,567.21 4,567.21 5.6K
12:12 4,567.06 4,567.59 4,567.06 4,567.59 17.8K
12:13 4,566.98 4,566.98 4,566.09 4,566.15 12.8K
12:14 4,566.07 4,566.25 4,566.07 4,566.07 3.5K
12:15 4,565.56 4,565.56 4,564.77 4,564.77 11.7K
12:16 4,564.77 4,564.77 4,563.23 4,563.23 15.6K
12:17 4,562.86 4,563.84 4,562.02 4,563.84 24.8K
12:18 4,564.38 4,565.04 4,564.19 4,564.19 16.3K
12:19 4,564.34 4,565.01 4,564.34 4,565.01 10.5K
12:20 4,565.50 4,565.50 4,564.48 4,564.87 13.8K
12:21 4,565.87 4,566.26 4,565.76 4,566.26 10.1K
12:22 4,566.38 4,566.83 4,566.04 4,566.83 10.4K
12:23 4,566.87 4,566.87 4,565.91 4,565.94 14.9K
12:24 4,565.54 4,565.54 4,565.18 4,565.30 10.0K
12:25 4,565.12 4,565.85 4,564.99 4,565.85 14.9K
12:26 4,566.60 4,568.56 4,566.60 4,568.56 10.6K
12:27 4,568.75 4,568.75 4,568.31 4,568.59 15.0K
12:28 4,568.27 4,568.27 4,567.65 4,567.65 6.5K
12:29 4,567.53 4,567.95 4,567.33 4,567.95 16.9K
12:30 4,568.31 4,568.33 4,567.92 4,567.92 13.0K
12:31 4,569.09 4,570.00 4,568.77 4,570.00 15.8K
12:32 4,569.53 4,569.53 4,568.55 4,569.31 14.4K
12:33 4,568.80 4,568.87 4,568.58 4,568.87 3.2K
12:34 4,568.92 4,568.93 4,568.54 4,568.62 6.7K
12:35 4,568.64 4,569.18 4,568.54 4,569.18 7.7K
12:36 4,568.94 4,569.16 4,568.94 4,569.06 16.3K
12:37 4,569.06 4,569.98 4,569.06 4,569.98 11.7K
12:38 4,570.06 4,570.31 4,569.63 4,569.74 16.8K
12:39 4,569.86 4,570.00 4,569.18 4,569.18 7.2K
12:40 4,569.26 4,569.45 4,568.59 4,569.45 13.5K
12:41 4,569.73 4,569.73 4,567.74 4,567.74 13.0K
12:42 4,568.84 4,569.30 4,567.99 4,567.99 16.0K
12:43 4,568.04 4,569.67 4,568.04 4,569.67 6.5K
12:44 4,569.11 4,569.30 4,568.58 4,568.58 10.9K
12:45 4,568.45 4,568.45 4,568.04 4,568.45 7.5K
12:46 4,568.35 4,568.83 4,568.30 4,568.66 6.1K
12:47 4,568.68 4,568.68 4,568.57 4,568.57 5.8K
12:48 4,568.42 4,568.42 4,568.05 4,568.05 9.0K
12:49 4,567.77 4,567.77 4,566.93 4,566.93 10.6K
12:50 4,567.00 4,567.20 4,566.70 4,566.70 12.4K
12:51 4,567.55 4,567.78 4,567.05 4,567.05 7.4K
12:52 4,566.98 4,566.98 4,565.71 4,565.71 9.8K
12:53 4,566.03 4,566.03 4,565.85 4,565.91 7.6K
12:54 4,566.46 4,568.16 4,566.39 4,568.16 9.9K
12:55 4,568.03 4,568.45 4,567.82 4,568.45 5.5K
12:56 4,568.21 4,570.08 4,568.21 4,570.08 9.0K
12:57 4,569.45 4,569.45 4,567.69 4,567.69 8.6K
12:58 4,568.01 4,568.09 4,567.64 4,567.64 4.5K
12:59 4,567.87 4,568.35 4,567.87 4,568.35 7.4K
13:00 4,568.75 4,569.83 4,568.75 4,569.83 10.9K
13:01 4,569.83 4,571.77 4,569.83 4,571.77 13.8K
13:02 4,571.95 4,573.09 4,571.95 4,573.09 13.9K
13:03 4,573.24 4,574.37 4,573.24 4,574.37 12.6K
13:04 4,574.66 4,576.73 4,574.66 4,576.73 18.0K
13:05 4,577.03 4,577.37 4,576.12 4,576.12 22.3K
13:06 4,577.80 4,579.92 4,577.80 4,579.92 37.8K
13:07 4,580.04 4,581.60 4,580.04 4,581.60 27.6K
13:08 4,580.24 4,580.25 4,578.69 4,578.69 31.6K
13:09 4,579.06 4,579.20 4,579.03 4,579.20 4.7K
13:10 4,579.14 4,579.14 4,578.71 4,578.71 10.0K
13:11 4,578.78 4,578.83 4,578.59 4,578.59 4.8K
13:12 4,579.33 4,579.82 4,579.33 4,579.80 9.8K
13:13 4,579.92 4,580.08 4,579.40 4,579.40 7.0K
13:14 4,579.18 4,579.18 4,578.48 4,578.48 9.1K
13:15 4,578.42 4,578.85 4,578.42 4,578.77 4.8K
13:16 4,578.75 4,579.19 4,578.66 4,579.19 9.0K
13:17 4,579.19 4,580.29 4,579.19 4,580.29 7.5K
13:18 4,580.93 4,581.08 4,580.67 4,580.67 10.6K
13:19 4,580.87 4,580.95 4,580.62 4,580.62 6.0K
13:20 4,580.78 4,581.07 4,580.78 4,581.07 6.9K
13:21 4,581.04 4,581.48 4,581.04 4,581.44 8.5K
13:22 4,581.06 4,581.06 4,580.59 4,580.59 10.5K
13:23 4,580.98 4,580.98 4,579.71 4,579.86 18.4K
13:24 4,579.68 4,579.68 4,579.59 4,579.61 4.9K
13:25 4,579.81 4,580.11 4,579.81 4,580.11 17.8K
13:26 4,580.00 4,580.48 4,579.97 4,580.48 5.2K
13:27 4,580.52 4,581.23 4,580.36 4,580.39 15.8K
13:28 4,580.44 4,580.44 4,578.68 4,579.19 14.7K
13:29 4,579.13 4,579.13 4,578.30 4,578.48 6.5K
13:30 4,578.52 4,580.29 4,578.43 4,580.29 22.8K
13:31 4,580.34 4,581.62 4,580.34 4,581.62 10.4K
13:32 4,581.54 4,582.12 4,581.54 4,582.12 5.7K
13:33 4,582.61 4,583.66 4,582.61 4,583.66 9.9K
13:34 4,583.96 4,584.42 4,583.44 4,584.42 12.8K
13:35 4,584.91 4,585.06 4,584.06 4,584.06 17.3K
13:36 4,584.12 4,584.12 4,583.44 4,583.88 15.0K
13:37 4,583.88 4,583.88 4,582.37 4,582.97 21.8K
13:38 4,583.30 4,583.30 4,582.51 4,582.51 7.0K
13:39 4,583.40 4,583.44 4,582.57 4,582.57 11.3K
13:40 4,582.62 4,582.62 4,581.23 4,581.23 9.2K
13:41 4,581.19 4,581.30 4,580.89 4,581.30 7.8K
13:42 4,581.60 4,581.60 4,579.81 4,579.95 12.8K
13:43 4,579.29 4,579.60 4,579.15 4,579.56 11.7K
13:44 4,579.02 4,579.05 4,578.67 4,579.02 5.1K
13:45 4,578.92 4,579.20 4,578.92 4,579.20 6.1K
13:46 4,579.33 4,580.26 4,578.75 4,580.26 13.7K
13:47 4,580.35 4,580.38 4,579.60 4,579.60 7.1K
13:48 4,579.31 4,579.31 4,579.12 4,579.24 8.2K
13:49 4,579.54 4,579.98 4,579.54 4,579.73 6.2K
13:50 4,579.79 4,580.66 4,579.55 4,580.66 17.1K
13:51 4,580.81 4,581.59 4,580.81 4,581.26 9.8K
13:52 4,580.57 4,580.57 4,579.37 4,579.37 18.7K
13:53 4,579.56 4,579.79 4,579.56 4,579.71 5.4K
13:54 4,579.67 4,580.31 4,579.67 4,579.92 7.1K
13:55 4,579.86 4,580.14 4,579.86 4,580.14 1.5K
13:56 4,580.12 4,580.12 4,578.81 4,578.81 15.0K
13:57 4,578.51 4,579.86 4,578.40 4,579.57 9.1K
13:58 4,580.02 4,580.02 4,578.71 4,578.71 4.7K
13:59 4,578.74 4,579.25 4,578.63 4,579.25 8.4K
14:00 4,579.25 4,580.89 4,579.25 4,580.89 14.0K
14:01 4,581.22 4,582.01 4,581.22 4,582.01 13.3K
14:02 4,582.12 4,582.70 4,580.94 4,580.94 23.4K
14:03 4,580.50 4,581.18 4,580.50 4,581.18 12.6K
14:04 4,581.58 4,581.69 4,581.40 4,581.69 10.9K
14:05 4,581.96 4,582.38 4,581.96 4,582.38 17.6K
14:06 4,582.49 4,583.15 4,582.49 4,583.04 14.2K
14:07 4,582.93 4,583.27 4,582.93 4,583.27 5.0K
14:08 4,583.27 4,583.55 4,583.27 4,583.53 6.3K
14:09 4,583.53 4,583.63 4,582.77 4,582.77 7.7K
14:10 4,582.67 4,583.17 4,582.53 4,583.17 14.7K
14:11 4,583.25 4,583.31 4,583.18 4,583.31 5.1K
14:12 4,583.08 4,583.17 4,582.69 4,583.17 17.0K
14:13 4,583.07 4,583.27 4,582.95 4,583.22 10.6K
14:14 4,582.97 4,583.81 4,582.97 4,583.81 13.2K
14:15 4,583.83 4,584.45 4,583.42 4,584.45 24.1K
14:16 4,584.72 4,584.72 4,584.09 4,584.15 7.9K
14:17 4,583.98 4,584.22 4,583.01 4,583.01 11.6K
14:18 4,583.00 4,583.00 4,582.20 4,582.20 15.5K
14:19 4,582.20 4,582.20 4,581.82 4,581.82 12.5K
14:20 4,581.76 4,581.76 4,581.44 4,581.44 14.2K
14:21 4,582.43 4,582.43 4,581.44 4,581.44 27.6K
14:22 4,581.30 4,581.30 4,580.10 4,580.51 19.4K
14:23 4,581.36 4,581.36 4,580.99 4,580.99 10.0K
14:24 4,581.02 4,581.02 4,580.70 4,580.70 7.8K
14:25 4,580.47 4,580.47 4,578.35 4,578.35 22.0K
14:26 4,578.10 4,578.30 4,577.22 4,577.22 11.4K
14:27 4,576.87 4,577.97 4,576.87 4,577.97 13.2K
14:28 4,577.86 4,578.44 4,577.60 4,578.44 7.8K
14:29 4,579.02 4,579.98 4,579.02 4,579.98 6.3K
14:30 4,580.29 4,580.33 4,580.09 4,580.09 11.9K
14:31 4,580.22 4,582.29 4,580.22 4,582.29 11.7K
14:32 4,582.65 4,582.65 4,582.22 4,582.40 7.3K
14:33 4,582.31 4,582.99 4,581.68 4,582.99 12.9K
14:34 4,583.60 4,585.12 4,583.60 4,585.12 20.3K
14:35 4,585.47 4,585.47 4,585.08 4,585.08 8.8K
14:36 4,583.83 4,584.46 4,583.83 4,584.31 57.9K
14:37 4,584.97 4,584.97 4,584.12 4,584.68 36.9K
14:38 4,584.44 4,584.78 4,584.01 4,584.78 11.2K
14:39 4,585.15 4,586.34 4,585.15 4,586.20 16.2K
14:40 4,586.02 4,586.02 4,585.37 4,585.48 10.6K
14:41 4,585.95 4,586.28 4,585.95 4,586.28 6.0K
14:42 4,585.76 4,585.76 4,585.22 4,585.22 20.2K
14:43 4,585.27 4,585.27 4,584.78 4,584.78 29.3K
14:44 4,584.44 4,584.48 4,584.32 4,584.48 8.5K
14:45 4,584.58 4,585.92 4,584.58 4,585.92 41.0K
14:46 4,585.54 4,586.01 4,585.54 4,585.92 13.1K
14:47 4,586.01 4,586.25 4,585.63 4,585.69 6.2K
14:48 4,585.87 4,585.94 4,585.78 4,585.86 17.3K
14:49 4,586.02 4,586.06 4,585.93 4,585.93 5.4K
14:50 4,585.62 4,585.72 4,585.54 4,585.67 14.9K
14:51 4,585.61 4,585.88 4,585.56 4,585.56 12.9K
14:52 4,585.49 4,585.76 4,585.23 4,585.23 10.3K
14:53 4,585.67 4,585.84 4,585.04 4,585.24 14.7K
14:54 4,585.20 4,585.89 4,585.20 4,585.89 14.6K
14:55 4,585.84 4,586.40 4,585.84 4,586.26 10.1K
14:56 4,585.44 4,586.85 4,585.44 4,586.85 11.7K
14:57 4,586.60 4,586.65 4,586.22 4,586.22 10.5K
14:58 4,585.25 4,585.31 4,584.90 4,584.90 19.5K
14:59 4,585.14 4,585.14 4,584.96 4,584.99 6.5K
15:00 4,585.02 4,585.20 4,584.74 4,585.20 13.0K
15:01 4,585.10 4,586.26 4,585.10 4,586.26 18.4K
15:02 4,586.38 4,586.38 4,585.56 4,585.74 21.6K
15:03 4,586.50 4,587.02 4,586.50 4,586.57 20.6K
15:04 4,586.35 4,587.30 4,586.35 4,587.30 12.8K
15:05 4,587.15 4,587.31 4,587.12 4,587.12 19.4K
15:06 4,587.52 4,587.52 4,587.06 4,587.06 14.2K
15:07 4,587.85 4,587.85 4,587.56 4,587.66 14.0K
15:08 4,587.66 4,587.66 4,587.11 4,587.11 6.4K
15:09 4,587.04 4,587.04 4,585.90 4,585.90 10.5K
15:10 4,585.54 4,585.65 4,585.06 4,585.06 16.2K
15:11 4,585.42 4,585.78 4,585.42 4,585.72 7.2K
15:12 4,585.48 4,585.59 4,585.28 4,585.33 14.1K
15:13 4,585.24 4,586.54 4,585.24 4,586.54 23.7K
15:14 4,586.47 4,586.61 4,586.46 4,586.61 9.0K
15:15 4,586.61 4,586.61 4,586.39 4,586.39 16.7K
15:16 4,585.76 4,586.05 4,585.68 4,585.68 27.1K
15:17 4,585.73 4,585.73 4,585.42 4,585.71 11.0K
15:18 4,585.49 4,585.49 4,584.53 4,584.77 44.3K
15:19 4,584.96 4,585.89 4,584.96 4,585.89 40.3K
15:20 4,586.14 4,586.78 4,586.14 4,586.76 29.6K
15:21 4,586.90 4,586.90 4,586.50 4,586.50 36.1K
15:22 4,586.64 4,586.76 4,586.36 4,586.36 26.2K
15:23 4,586.40 4,586.49 4,586.32 4,586.32 17.7K
15:24 4,586.50 4,588.38 4,586.48 4,588.38 48.6K
15:25 4,588.14 4,588.71 4,587.72 4,588.71 18.3K
15:26 4,589.28 4,589.28 4,587.20 4,587.68 46.7K
15:27 4,587.27 4,587.47 4,587.27 4,587.35 20.4K
15:28 4,587.75 4,587.98 4,587.66 4,587.78 20.9K
15:29 4,587.70 4,587.70 4,587.51 4,587.51 12.7K
15:30 4,587.70 4,587.70 4,586.66 4,586.86 29.3K
15:31 4,587.11 4,587.66 4,587.11 4,587.24 21.1K
15:32 4,587.46 4,587.46 4,587.03 4,587.03 9.9K
15:33 4,587.50 4,587.69 4,587.35 4,587.35 12.7K
15:34 4,587.56 4,587.57 4,587.36 4,587.36 13.3K
15:35 4,587.16 4,587.64 4,587.16 4,587.50 38.7K
15:36 4,586.91 4,586.91 4,585.73 4,585.73 22.1K
15:37 4,585.45 4,585.88 4,585.45 4,585.88 16.0K
15:38 4,586.03 4,586.03 4,585.69 4,585.69 36.9K
15:39 4,585.61 4,585.61 4,585.08 4,585.08 18.5K
15:40 4,585.13 4,585.15 4,584.91 4,585.15 24.1K
15:41 4,584.64 4,584.64 4,584.19 4,584.40 49.8K
15:42 4,584.53 4,584.53 4,583.80 4,583.84 29.5K
15:43 4,583.79 4,583.79 4,583.26 4,583.26 24.2K
15:44 4,582.85 4,582.85 4,582.38 4,582.38 40.8K
15:45 4,581.84 4,581.84 4,581.21 4,581.59 57.4K
15:46 4,581.86 4,582.13 4,581.61 4,582.13 20.8K
15:47 4,581.72 4,582.10 4,581.60 4,581.60 22.9K
15:48 4,580.92 4,580.92 4,579.95 4,579.95 37.6K
15:49 4,580.44 4,580.98 4,580.07 4,580.98 43.7K
15:50 4,580.08 4,580.08 4,577.39 4,577.44 108.5K
15:51 4,576.90 4,579.23 4,576.90 4,578.68 132.0K
15:52 4,577.06 4,577.87 4,576.58 4,577.87 83.9K
15:53 4,577.57 4,579.42 4,577.57 4,579.42 77.3K
15:54 4,578.53 4,578.53 4,577.26 4,577.64 99.3K
15:55 4,576.24 4,576.24 4,573.10 4,573.10 163.8K
15:56 4,574.64 4,575.08 4,574.29 4,575.08 329.9K
15:57 4,575.48 4,575.51 4,575.13 4,575.16 97.1K
15:58 4,574.02 4,574.36 4,574.02 4,574.23 132.8K
15:59 4,573.82 4,573.82 4,571.44 4,572.01 350.1K
16:00 4,572.28 4,572.28 4,572.28 4,572.28 6,390.6K
16:01 4,572.28 4,572.28 4,572.28 4,572.28 135.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし