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 4,607.90 4,607.90 4,602.05 4,607.90 2,388.9K
09:31 4,608.35 4,608.92 4,606.41 4,606.41 36.0K
09:32 4,606.46 4,607.93 4,603.07 4,603.07 32.5K
09:33 4,599.44 4,599.58 4,596.92 4,597.42 23.9K
09:34 4,597.81 4,597.89 4,597.13 4,597.13 15.4K
09:35 4,599.63 4,599.63 4,595.41 4,596.08 28.3K
09:36 4,597.84 4,597.84 4,597.35 4,597.64 18.9K
09:37 4,599.12 4,599.12 4,595.76 4,595.76 20.0K
09:38 4,592.43 4,592.43 4,590.38 4,591.08 30.2K
09:39 4,592.96 4,597.58 4,592.96 4,597.58 20.6K
09:40 4,597.31 4,597.74 4,596.36 4,597.74 24.4K
09:41 4,596.28 4,597.74 4,596.28 4,597.58 28.5K
09:42 4,596.96 4,597.03 4,595.23 4,595.23 39.0K
09:43 4,593.09 4,593.09 4,592.56 4,592.56 18.4K
09:44 4,592.88 4,593.02 4,592.81 4,593.02 16.1K
09:45 4,593.69 4,595.31 4,593.69 4,595.31 25.4K
09:46 4,596.70 4,596.70 4,593.41 4,593.41 35.2K
09:47 4,592.68 4,592.68 4,588.63 4,589.75 46.0K
09:48 4,590.28 4,590.47 4,590.06 4,590.18 27.3K
09:49 4,591.32 4,592.18 4,590.28 4,590.28 35.9K
09:50 4,589.60 4,589.60 4,589.03 4,589.39 29.0K
09:51 4,589.93 4,590.39 4,585.10 4,585.10 43.1K
09:52 4,585.56 4,585.91 4,584.44 4,584.44 18.9K
09:53 4,584.85 4,586.82 4,584.85 4,586.51 27.4K
09:54 4,587.46 4,589.36 4,587.46 4,589.31 22.3K
09:55 4,589.80 4,591.25 4,589.08 4,591.25 26.9K
09:56 4,590.36 4,590.36 4,589.03 4,589.03 14.1K
09:57 4,586.94 4,587.94 4,586.56 4,587.94 19.1K
09:58 4,588.12 4,588.88 4,588.08 4,588.88 21.7K
09:59 4,587.89 4,589.54 4,587.89 4,589.54 12.0K
10:00 4,585.85 4,590.25 4,585.85 4,590.25 47.0K
10:01 4,588.61 4,588.65 4,587.39 4,588.65 16.5K
10:02 4,588.26 4,588.32 4,588.10 4,588.10 15.4K
10:03 4,588.44 4,590.39 4,588.44 4,589.30 15.2K
10:04 4,589.91 4,589.91 4,588.37 4,588.57 15.9K
10:05 4,589.00 4,590.14 4,589.00 4,590.14 9.4K
10:06 4,590.50 4,591.50 4,590.05 4,591.50 12.4K
10:07 4,592.65 4,595.87 4,592.65 4,595.87 18.9K
10:08 4,595.79 4,596.06 4,595.41 4,595.41 10.4K
10:09 4,595.49 4,596.73 4,595.49 4,596.73 21.7K
10:10 4,597.16 4,597.16 4,595.30 4,595.54 22.6K
10:11 4,596.51 4,597.81 4,596.51 4,597.81 21.3K
10:12 4,598.17 4,598.17 4,595.58 4,595.58 20.0K
10:13 4,596.28 4,596.60 4,596.06 4,596.06 15.7K
10:14 4,596.11 4,596.11 4,595.56 4,595.56 9.5K
10:15 4,596.48 4,597.18 4,596.48 4,597.08 18.1K
10:16 4,597.49 4,597.85 4,597.30 4,597.64 18.1K
10:17 4,597.74 4,597.97 4,596.40 4,596.40 25.1K
10:18 4,596.81 4,597.09 4,596.81 4,596.91 7.3K
10:19 4,597.32 4,597.36 4,596.72 4,596.72 16.0K
10:20 4,595.49 4,595.49 4,594.60 4,594.60 31.0K
10:21 4,593.04 4,593.30 4,592.43 4,593.30 19.6K
10:22 4,593.32 4,594.12 4,592.67 4,592.67 10.1K
10:23 4,593.07 4,594.01 4,593.07 4,594.01 9.8K
10:24 4,594.00 4,594.92 4,594.00 4,594.92 13.5K
10:25 4,595.29 4,596.00 4,595.29 4,596.00 13.7K
10:26 4,596.71 4,597.70 4,596.71 4,597.70 9.6K
10:27 4,597.92 4,598.80 4,597.85 4,598.80 13.0K
10:28 4,598.60 4,599.73 4,598.60 4,599.73 18.4K
10:29 4,600.62 4,602.58 4,600.62 4,602.58 21.8K
10:30 4,602.94 4,602.94 4,602.24 4,602.24 27.9K
10:31 4,602.79 4,604.07 4,602.64 4,604.07 41.5K
10:32 4,603.66 4,604.81 4,603.66 4,604.81 51.7K
10:33 4,604.26 4,604.26 4,603.28 4,604.19 14.9K
10:34 4,604.07 4,605.17 4,604.07 4,605.13 10.5K
10:35 4,605.40 4,605.40 4,604.92 4,604.92 15.2K
10:36 4,605.36 4,605.44 4,604.58 4,604.58 21.8K
10:37 4,604.76 4,605.25 4,604.53 4,604.53 12.8K
10:38 4,603.22 4,603.74 4,603.22 4,603.74 14.0K
10:39 4,603.27 4,604.37 4,603.27 4,604.28 21.5K
10:40 4,604.15 4,604.15 4,600.73 4,600.73 20.9K
10:41 4,599.89 4,600.78 4,599.71 4,599.71 23.6K
10:42 4,599.64 4,599.79 4,599.42 4,599.79 9.8K
10:43 4,600.25 4,600.25 4,599.75 4,600.08 13.4K
10:44 4,600.17 4,600.57 4,599.37 4,599.37 22.9K
10:45 4,599.48 4,600.40 4,599.48 4,600.40 24.3K
10:46 4,600.27 4,600.83 4,600.24 4,600.83 11.2K
10:47 4,600.81 4,601.05 4,600.59 4,601.05 7.9K
10:48 4,601.83 4,601.83 4,601.12 4,601.12 14.6K
10:49 4,600.33 4,600.33 4,598.60 4,598.60 15.8K
10:50 4,598.34 4,599.64 4,598.34 4,599.38 7.7K
10:51 4,599.46 4,599.92 4,597.64 4,597.64 25.1K
10:52 4,598.07 4,598.61 4,597.89 4,597.89 14.9K
10:53 4,597.73 4,597.73 4,596.55 4,596.55 11.9K
10:54 4,598.45 4,598.45 4,597.23 4,597.23 16.1K
10:55 4,597.49 4,598.76 4,597.49 4,598.76 11.6K
10:56 4,598.85 4,599.44 4,598.85 4,599.28 17.6K
10:57 4,599.13 4,599.75 4,599.13 4,599.75 6.0K
10:58 4,599.61 4,600.09 4,599.17 4,600.09 13.0K
10:59 4,600.37 4,601.19 4,600.37 4,601.19 8.8K
11:00 4,600.93 4,602.86 4,600.92 4,602.86 17.1K
11:01 4,601.41 4,602.59 4,601.41 4,602.57 10.8K
11:02 4,602.44 4,602.44 4,600.93 4,600.93 11.7K
11:03 4,600.37 4,600.37 4,599.47 4,599.47 7.9K
11:04 4,599.99 4,600.57 4,599.99 4,600.57 6.1K
11:05 4,601.94 4,602.43 4,601.94 4,602.12 15.9K
11:06 4,602.92 4,603.64 4,602.92 4,603.64 7.2K
11:07 4,604.28 4,605.75 4,604.24 4,605.75 34.5K
11:08 4,605.33 4,605.33 4,602.66 4,603.17 32.9K
11:09 4,603.41 4,603.47 4,603.07 4,603.16 8.7K
11:10 4,603.14 4,604.06 4,603.14 4,604.06 8.6K
11:11 4,603.88 4,605.19 4,603.88 4,605.19 21.9K
11:12 4,605.02 4,605.71 4,605.02 4,605.67 30.2K
11:13 4,605.88 4,605.88 4,603.25 4,603.25 54.1K
11:14 4,604.48 4,604.72 4,604.28 4,604.72 17.3K
11:15 4,605.22 4,605.40 4,604.61 4,604.89 20.1K
11:16 4,604.89 4,604.98 4,604.74 4,604.98 7.7K
11:17 4,605.81 4,606.10 4,605.81 4,606.10 7.3K
11:18 4,606.00 4,606.00 4,605.74 4,605.74 3.8K
11:19 4,605.11 4,605.11 4,604.70 4,604.70 15.7K
11:20 4,604.47 4,604.47 4,603.54 4,603.54 19.7K
11:21 4,603.87 4,604.13 4,603.87 4,603.93 14.5K
11:22 4,603.07 4,603.26 4,602.78 4,603.26 23.1K
11:23 4,603.68 4,603.88 4,603.59 4,603.59 5.7K
11:24 4,603.73 4,604.80 4,603.73 4,604.80 12.4K
11:25 4,603.92 4,603.92 4,603.70 4,603.82 13.3K
11:26 4,603.99 4,604.18 4,603.68 4,603.68 18.8K
11:27 4,603.54 4,603.55 4,603.44 4,603.49 10.2K
11:28 4,603.71 4,604.22 4,603.69 4,604.22 8.3K
11:29 4,604.30 4,604.30 4,603.80 4,604.10 14.5K
11:30 4,604.46 4,604.67 4,604.46 4,604.61 6.5K
11:31 4,605.14 4,606.47 4,605.14 4,606.47 27.4K
11:32 4,607.08 4,607.08 4,606.04 4,606.04 19.2K
11:33 4,606.49 4,607.39 4,606.45 4,607.39 33.6K
11:34 4,607.63 4,607.63 4,606.90 4,607.33 16.2K
11:35 4,608.01 4,608.01 4,606.56 4,606.56 19.3K
11:36 4,606.23 4,607.31 4,606.23 4,607.31 26.5K
11:37 4,607.18 4,607.35 4,606.77 4,606.77 18.1K
11:38 4,606.88 4,607.04 4,606.78 4,607.04 25.6K
11:39 4,607.20 4,607.20 4,606.86 4,607.02 37.8K
11:40 4,606.40 4,606.89 4,606.15 4,606.89 18.9K
11:41 4,607.03 4,607.60 4,607.03 4,607.09 30.1K
11:42 4,606.97 4,607.28 4,606.57 4,606.57 8.7K
11:43 4,606.52 4,606.78 4,606.42 4,606.78 4.1K
11:44 4,606.81 4,607.08 4,606.66 4,606.75 5.5K
11:45 4,606.54 4,606.98 4,606.54 4,606.76 21.0K
11:46 4,606.10 4,606.10 4,605.88 4,605.88 10.8K
11:47 4,605.97 4,606.47 4,605.97 4,606.47 15.0K
11:48 4,605.85 4,607.29 4,605.85 4,607.29 24.1K
11:49 4,607.43 4,608.49 4,607.43 4,608.18 96.1K
11:50 4,608.03 4,608.65 4,608.03 4,608.65 12.6K
11:51 4,608.92 4,609.02 4,608.43 4,608.43 33.5K
11:52 4,608.33 4,608.33 4,608.19 4,608.19 7.4K
11:53 4,608.09 4,608.57 4,608.09 4,608.47 19.5K
11:54 4,608.02 4,608.08 4,607.87 4,607.87 11.8K
11:55 4,608.01 4,609.42 4,608.01 4,609.42 15.8K
11:56 4,609.63 4,610.56 4,609.63 4,610.56 15.6K
11:57 4,610.45 4,610.45 4,608.56 4,608.60 32.1K
11:58 4,609.11 4,609.96 4,609.07 4,609.07 19.8K
11:59 4,608.58 4,608.93 4,608.58 4,608.93 13.0K
12:00 4,609.28 4,609.60 4,609.28 4,609.42 4.3K
12:01 4,609.86 4,613.23 4,609.86 4,611.42 139.0K
12:02 4,612.10 4,613.10 4,611.98 4,613.10 24.8K
12:03 4,613.46 4,614.65 4,613.46 4,614.36 21.5K
12:04 4,613.87 4,615.32 4,613.87 4,615.32 16.3K
12:05 4,615.14 4,616.02 4,615.14 4,615.16 25.1K
12:06 4,615.15 4,615.19 4,614.73 4,615.19 7.7K
12:07 4,614.35 4,614.35 4,613.00 4,613.25 13.6K
12:08 4,613.24 4,613.24 4,612.57 4,612.57 19.5K
12:09 4,612.94 4,613.76 4,612.94 4,613.76 35.5K
12:10 4,613.83 4,614.07 4,613.30 4,613.75 13.9K
12:11 4,613.69 4,614.14 4,613.69 4,614.14 21.5K
12:12 4,615.09 4,615.09 4,614.61 4,615.03 14.4K
12:13 4,615.51 4,615.51 4,615.14 4,615.17 14.5K
12:14 4,615.05 4,615.27 4,614.95 4,615.27 34.1K
12:15 4,615.82 4,616.56 4,615.82 4,616.56 16.9K
12:16 4,616.85 4,616.86 4,616.36 4,616.36 19.4K
12:17 4,616.29 4,616.51 4,616.06 4,616.51 25.0K
12:18 4,614.96 4,615.23 4,614.96 4,615.23 23.7K
12:19 4,614.86 4,615.14 4,614.85 4,615.14 15.4K
12:20 4,615.58 4,616.03 4,615.58 4,616.03 17.6K
12:21 4,616.19 4,616.24 4,615.75 4,615.75 10.2K
12:22 4,615.66 4,615.66 4,615.05 4,615.05 32.1K
12:23 4,614.73 4,615.29 4,614.73 4,614.95 19.6K
12:24 4,614.85 4,614.85 4,613.41 4,613.41 17.5K
12:25 4,613.31 4,613.89 4,613.18 4,613.89 16.9K
12:26 4,613.94 4,614.05 4,613.81 4,614.05 4.5K
12:27 4,614.52 4,614.68 4,614.50 4,614.68 5.9K
12:28 4,614.52 4,614.52 4,613.51 4,613.51 15.8K
12:29 4,613.50 4,613.50 4,613.18 4,613.18 10.4K
12:30 4,613.05 4,613.08 4,612.23 4,612.23 12.0K
12:31 4,611.84 4,611.84 4,610.28 4,610.28 27.1K
12:32 4,610.31 4,610.63 4,610.31 4,610.63 12.7K
12:33 4,610.41 4,610.75 4,610.41 4,610.75 9.3K
12:34 4,610.43 4,610.57 4,610.19 4,610.57 6.8K
12:35 4,610.60 4,610.97 4,610.49 4,610.49 28.5K
12:36 4,610.57 4,610.57 4,609.96 4,609.96 16.8K
12:37 4,609.99 4,610.46 4,609.99 4,610.46 20.2K
12:38 4,610.46 4,610.46 4,609.54 4,609.54 10.1K
12:39 4,609.54 4,609.58 4,609.43 4,609.43 9.5K
12:40 4,609.53 4,609.77 4,609.53 4,609.67 32.8K
12:41 4,609.47 4,609.47 4,607.28 4,607.28 20.7K
12:42 4,607.14 4,607.46 4,607.13 4,607.46 22.8K
12:43 4,607.90 4,607.90 4,607.63 4,607.63 8.6K
12:44 4,607.62 4,607.81 4,607.52 4,607.52 12.2K
12:45 4,607.39 4,607.39 4,606.50 4,606.50 18.1K
12:46 4,606.73 4,607.46 4,606.73 4,607.05 8.0K
12:47 4,607.22 4,607.38 4,607.05 4,607.05 6.5K
12:48 4,607.24 4,607.24 4,607.04 4,607.21 7.0K
12:49 4,607.51 4,608.15 4,607.51 4,608.11 9.0K
12:50 4,608.13 4,608.13 4,606.94 4,606.94 19.7K
12:51 4,607.04 4,607.04 4,605.65 4,605.75 24.8K
12:52 4,606.18 4,606.66 4,606.18 4,606.66 6.8K
12:53 4,606.48 4,606.48 4,606.23 4,606.28 9.0K
12:54 4,606.22 4,606.98 4,606.22 4,606.98 10.2K
12:55 4,606.87 4,606.92 4,606.54 4,606.81 9.0K
12:56 4,606.95 4,607.78 4,606.95 4,607.78 10.6K
12:57 4,607.97 4,608.08 4,607.97 4,608.05 12.4K
12:58 4,608.07 4,608.09 4,607.93 4,607.95 8.3K
12:59 4,607.37 4,607.37 4,606.94 4,606.94 9.5K
13:00 4,606.33 4,606.62 4,606.30 4,606.62 5.9K
13:01 4,606.93 4,607.54 4,606.93 4,607.54 6.8K
13:02 4,608.42 4,609.29 4,608.42 4,609.29 15.5K
13:03 4,609.35 4,609.83 4,609.35 4,609.83 14.1K
13:04 4,610.15 4,610.15 4,609.67 4,609.67 9.7K
13:05 4,610.41 4,610.80 4,610.41 4,610.78 14.6K
13:06 4,611.06 4,611.30 4,611.06 4,611.30 7.6K
13:07 4,611.64 4,611.94 4,611.59 4,611.94 9.9K
13:08 4,611.94 4,611.94 4,611.77 4,611.80 4.7K
13:09 4,611.85 4,611.85 4,611.06 4,611.06 18.1K
13:10 4,611.17 4,611.64 4,611.17 4,611.64 19.3K
13:11 4,611.24 4,611.24 4,610.84 4,610.84 12.2K
13:12 4,610.91 4,611.23 4,610.89 4,611.23 9.7K
13:13 4,611.09 4,611.09 4,610.23 4,610.80 17.2K
13:14 4,610.90 4,610.90 4,610.53 4,610.53 11.4K
13:15 4,610.43 4,610.43 4,610.26 4,610.33 6.4K
13:16 4,609.81 4,609.81 4,609.36 4,609.36 9.3K
13:17 4,609.24 4,609.24 4,609.03 4,609.14 8.8K
13:18 4,609.53 4,610.06 4,609.53 4,609.68 5.2K
13:19 4,609.86 4,610.36 4,609.86 4,610.36 7.9K
13:20 4,610.67 4,611.16 4,610.67 4,610.96 13.2K
13:21 4,611.20 4,611.72 4,611.15 4,611.72 28.0K
13:22 4,611.35 4,611.35 4,611.23 4,611.23 12.8K
13:23 4,611.19 4,611.46 4,610.84 4,610.84 12.3K
13:24 4,610.99 4,611.01 4,610.72 4,610.72 6.2K
13:25 4,610.63 4,610.85 4,610.51 4,610.77 13.1K
13:26 4,610.41 4,610.53 4,610.29 4,610.29 15.7K
13:27 4,610.32 4,610.33 4,610.17 4,610.17 4.8K
13:28 4,610.40 4,610.51 4,610.40 4,610.46 7.9K
13:29 4,610.62 4,610.62 4,610.46 4,610.47 22.0K
13:30 4,610.59 4,611.65 4,610.59 4,611.31 11.7K
13:31 4,611.23 4,612.28 4,611.23 4,612.28 7.3K
13:32 4,611.31 4,611.38 4,611.25 4,611.38 9.7K
13:33 4,611.73 4,611.94 4,611.73 4,611.93 9.1K
13:34 4,612.23 4,613.11 4,611.97 4,613.11 13.4K
13:35 4,613.09 4,613.40 4,612.96 4,612.96 21.4K
13:36 4,613.27 4,613.66 4,613.09 4,613.66 9.6K
13:37 4,613.45 4,613.81 4,613.45 4,613.81 15.9K
13:38 4,613.71 4,613.71 4,613.18 4,613.38 7.8K
13:39 4,613.43 4,613.43 4,613.26 4,613.33 4.6K
13:40 4,613.48 4,613.63 4,613.48 4,613.61 12.3K
13:41 4,613.49 4,613.91 4,613.49 4,613.91 4.3K
13:42 4,613.73 4,613.73 4,613.19 4,613.54 19.0K
13:43 4,613.15 4,613.52 4,613.15 4,613.52 6.0K
13:44 4,613.53 4,613.86 4,613.53 4,613.86 10.3K
13:45 4,614.01 4,614.83 4,614.01 4,614.83 110.5K
13:46 4,614.73 4,615.27 4,614.72 4,615.27 18.2K
13:47 4,616.39 4,616.39 4,616.04 4,616.04 34.1K
13:48 4,616.16 4,616.16 4,615.92 4,615.92 7.6K
13:49 4,615.72 4,615.72 4,615.51 4,615.54 8.9K
13:50 4,615.44 4,615.81 4,615.18 4,615.18 16.8K
13:51 4,614.37 4,614.55 4,614.37 4,614.54 11.2K
13:52 4,614.38 4,614.55 4,614.27 4,614.27 10.8K
13:53 4,613.81 4,614.00 4,613.80 4,614.00 6.9K
13:54 4,614.08 4,614.08 4,613.78 4,613.78 3.1K
13:55 4,613.86 4,613.86 4,613.19 4,613.19 9.5K
13:56 4,613.07 4,613.07 4,612.61 4,612.61 9.1K
13:57 4,612.59 4,612.74 4,612.55 4,612.55 13.6K
13:58 4,612.27 4,612.47 4,612.27 4,612.47 6.3K
13:59 4,612.47 4,612.57 4,612.17 4,612.57 2.9K
14:00 4,612.75 4,612.76 4,612.60 4,612.65 11.0K
14:01 4,612.32 4,612.97 4,612.32 4,612.81 9.1K
14:02 4,612.92 4,613.07 4,612.92 4,612.98 3.3K
14:03 4,612.84 4,613.40 4,612.75 4,613.40 10.2K
14:04 4,613.38 4,613.58 4,613.38 4,613.58 8.9K
14:05 4,613.51 4,613.65 4,613.51 4,613.56 7.1K
14:06 4,613.33 4,613.64 4,613.24 4,613.64 8.4K
14:07 4,613.76 4,613.76 4,613.24 4,613.24 8.0K
14:08 4,613.24 4,613.24 4,612.79 4,612.92 5.8K
14:09 4,613.04 4,613.04 4,612.77 4,612.91 7.6K
14:10 4,612.96 4,614.33 4,612.96 4,614.33 20.9K
14:11 4,614.42 4,615.52 4,614.42 4,615.52 30.4K
14:12 4,615.52 4,615.85 4,615.52 4,615.58 21.2K
14:13 4,615.63 4,615.63 4,615.25 4,615.27 31.0K
14:14 4,615.32 4,615.46 4,615.28 4,615.28 16.6K
14:15 4,615.92 4,616.04 4,615.69 4,615.69 6.4K
14:16 4,615.56 4,616.23 4,615.56 4,616.23 16.1K
14:17 4,616.54 4,616.67 4,616.54 4,616.56 27.0K
14:18 4,616.50 4,616.62 4,614.86 4,615.02 95.7K
14:19 4,615.04 4,615.28 4,614.83 4,614.83 14.9K
14:20 4,614.67 4,614.67 4,614.34 4,614.34 4.0K
14:21 4,614.35 4,614.35 4,614.25 4,614.28 14.8K
14:22 4,614.19 4,614.19 4,614.10 4,614.14 12.6K
14:23 4,614.46 4,614.53 4,614.27 4,614.27 5.9K
14:24 4,614.27 4,614.86 4,614.27 4,614.86 3.4K
14:25 4,614.38 4,614.38 4,613.80 4,613.80 10.3K
14:26 4,613.91 4,613.91 4,613.47 4,613.47 9.5K
14:27 4,613.37 4,613.84 4,613.37 4,613.59 8.9K
14:28 4,613.63 4,613.63 4,613.36 4,613.58 6.8K
14:29 4,613.64 4,613.74 4,613.59 4,613.74 14.1K
14:30 4,613.22 4,613.26 4,613.22 4,613.25 11.3K
14:31 4,613.31 4,614.15 4,613.31 4,614.15 13.6K
14:32 4,614.39 4,614.85 4,614.39 4,614.85 7.3K
14:33 4,614.59 4,615.06 4,614.59 4,614.92 111.8K
14:34 4,614.72 4,615.73 4,614.69 4,615.73 12.7K
14:35 4,615.66 4,615.81 4,615.31 4,615.81 14.1K
14:36 4,615.74 4,616.99 4,615.74 4,616.99 25.3K
14:37 4,616.99 4,617.02 4,616.99 4,616.99 9.4K
14:38 4,617.13 4,617.45 4,617.13 4,617.45 11.0K
14:39 4,617.62 4,617.66 4,617.11 4,617.11 20.9K
14:40 4,617.69 4,617.69 4,616.81 4,617.22 14.9K
14:41 4,616.99 4,617.00 4,616.97 4,617.00 13.7K
14:42 4,616.06 4,616.06 4,615.71 4,615.71 25.1K
14:43 4,615.45 4,615.48 4,615.31 4,615.48 38.0K
14:44 4,615.62 4,615.67 4,615.39 4,615.67 8.3K
14:45 4,615.62 4,615.62 4,614.83 4,614.91 11.7K
14:46 4,614.67 4,615.28 4,614.67 4,615.28 8.4K
14:47 4,615.18 4,615.18 4,614.61 4,614.61 7.9K
14:48 4,614.33 4,614.33 4,612.80 4,613.32 28.2K
14:49 4,612.95 4,612.95 4,611.80 4,611.80 10.5K
14:50 4,611.59 4,612.51 4,611.59 4,611.77 22.9K
14:51 4,611.66 4,611.66 4,610.47 4,610.47 18.8K
14:52 4,610.77 4,610.77 4,609.76 4,609.86 23.5K
14:53 4,609.15 4,609.96 4,609.15 4,609.41 18.9K
14:54 4,609.54 4,610.38 4,609.54 4,610.38 10.2K
14:55 4,610.56 4,611.71 4,610.56 4,611.71 13.6K
14:56 4,611.57 4,611.71 4,611.40 4,611.40 10.5K
14:57 4,611.93 4,612.61 4,611.93 4,612.61 8.1K
14:58 4,612.64 4,612.75 4,611.30 4,611.30 37.0K
14:59 4,611.75 4,612.24 4,611.75 4,612.24 13.6K
15:00 4,611.88 4,611.88 4,611.67 4,611.78 8.8K
15:01 4,611.72 4,611.72 4,611.19 4,611.19 10.4K
15:02 4,611.82 4,612.57 4,611.82 4,612.57 11.1K
15:03 4,612.85 4,612.85 4,612.48 4,612.83 23.5K
15:04 4,612.87 4,612.87 4,612.15 4,612.15 11.3K
15:05 4,611.85 4,611.85 4,610.90 4,610.90 32.4K
15:06 4,611.55 4,612.06 4,611.42 4,612.06 16.3K
15:07 4,612.21 4,612.67 4,612.21 4,612.57 10.4K
15:08 4,612.34 4,612.50 4,612.34 4,612.49 8.4K
15:09 4,612.55 4,612.72 4,612.40 4,612.40 5.8K
15:10 4,613.06 4,613.09 4,612.99 4,613.09 24.2K
15:11 4,613.18 4,613.18 4,612.22 4,612.48 15.1K
15:12 4,612.58 4,613.49 4,612.58 4,613.49 12.3K
15:13 4,613.69 4,613.88 4,613.69 4,613.88 24.1K
15:14 4,613.76 4,614.08 4,613.76 4,614.08 22.1K
15:15 4,614.61 4,614.79 4,614.61 4,614.79 17.1K
15:16 4,615.47 4,616.28 4,615.47 4,616.28 51.5K
15:17 4,616.00 4,616.11 4,614.33 4,615.01 40.6K
15:18 4,614.81 4,614.81 4,614.68 4,614.80 18.2K
15:19 4,615.64 4,616.07 4,615.64 4,615.82 40.9K
15:20 4,616.21 4,616.21 4,616.00 4,616.10 37.1K
15:21 4,616.32 4,617.13 4,616.32 4,617.13 15.3K
15:22 4,617.01 4,617.35 4,617.01 4,617.35 12.0K
15:23 4,617.18 4,617.33 4,617.01 4,617.04 11.5K
15:24 4,617.25 4,618.26 4,617.25 4,618.26 34.8K
15:25 4,618.18 4,618.60 4,618.18 4,618.57 22.6K
15:26 4,618.36 4,618.36 4,616.58 4,616.97 45.3K
15:27 4,617.20 4,617.20 4,616.97 4,617.04 6.7K
15:28 4,617.09 4,617.09 4,615.95 4,615.95 29.8K
15:29 4,615.95 4,615.95 4,615.80 4,615.83 24.4K
15:30 4,615.81 4,616.57 4,615.76 4,616.57 19.0K
15:31 4,616.65 4,616.72 4,616.46 4,616.46 8.5K
15:32 4,616.65 4,616.65 4,616.17 4,616.17 20.3K
15:33 4,616.32 4,616.32 4,615.62 4,615.62 16.8K
15:34 4,615.40 4,615.67 4,615.18 4,615.67 18.0K
15:35 4,615.99 4,615.99 4,615.61 4,615.86 22.8K
15:36 4,616.14 4,616.14 4,615.71 4,615.71 23.1K
15:37 4,615.32 4,615.32 4,614.91 4,615.23 18.9K
15:38 4,615.17 4,615.44 4,614.70 4,614.73 23.9K
15:39 4,613.92 4,613.92 4,612.82 4,612.82 30.5K
15:40 4,612.42 4,612.46 4,611.86 4,611.99 33.6K
15:41 4,611.67 4,611.67 4,611.38 4,611.43 28.8K
15:42 4,611.51 4,611.51 4,610.79 4,610.79 41.3K
15:43 4,611.09 4,611.10 4,610.75 4,611.10 47.8K
15:44 4,610.42 4,610.77 4,610.42 4,610.48 57.5K
15:45 4,611.24 4,611.24 4,610.04 4,610.26 42.0K
15:46 4,610.01 4,610.01 4,608.73 4,608.73 62.7K
15:47 4,608.99 4,608.99 4,608.66 4,608.67 34.7K
15:48 4,608.79 4,608.79 4,607.61 4,607.61 47.8K
15:49 4,607.07 4,607.11 4,606.24 4,607.11 56.8K
15:50 4,609.24 4,613.68 4,609.24 4,613.37 194.0K
15:51 4,613.48 4,613.48 4,612.55 4,613.36 64.3K
15:52 4,613.73 4,613.91 4,612.88 4,613.91 71.7K
15:53 4,613.62 4,613.85 4,613.35 4,613.79 63.5K
15:54 4,612.63 4,612.63 4,609.87 4,609.87 159.4K
15:55 4,609.28 4,609.28 4,607.83 4,608.81 138.5K
15:56 4,610.56 4,611.36 4,610.49 4,610.49 144.2K
15:57 4,610.62 4,610.62 4,610.11 4,610.23 101.9K
15:58 4,609.43 4,609.68 4,609.07 4,609.07 120.5K
15:59 4,610.34 4,611.65 4,610.22 4,611.65 193.7K
16:00 4,613.76 4,613.76 4,613.76 4,613.76 6,368.0K
16:01 4,613.76 4,613.76 4,613.76 4,613.76 4.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし