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 4,596.47 4,608.14 4,596.47 4,608.14 1,088.7K
09:31 4,607.56 4,607.56 4,596.91 4,596.91 38.6K
09:32 4,599.39 4,604.37 4,599.39 4,604.37 25.8K
09:33 4,605.52 4,611.43 4,605.52 4,611.43 20.8K
09:34 4,611.80 4,614.27 4,611.80 4,612.99 19.9K
09:35 4,612.92 4,612.92 4,608.65 4,610.23 33.6K
09:36 4,610.77 4,613.74 4,610.77 4,612.70 10.5K
09:37 4,612.46 4,612.76 4,611.93 4,612.72 12.2K
09:38 4,611.89 4,612.96 4,611.56 4,611.99 12.1K
09:39 4,612.83 4,612.85 4,612.42 4,612.42 13.4K
09:40 4,611.74 4,612.90 4,611.74 4,612.15 15.6K
09:41 4,612.39 4,612.39 4,611.51 4,611.91 10.7K
09:42 4,610.87 4,612.18 4,610.87 4,612.18 22.2K
09:43 4,612.67 4,613.62 4,612.67 4,613.62 23.6K
09:44 4,613.71 4,613.71 4,612.10 4,612.99 12.0K
09:45 4,612.17 4,612.17 4,609.44 4,609.44 31.2K
09:46 4,607.69 4,607.69 4,606.76 4,607.50 27.5K
09:47 4,607.34 4,607.34 4,606.59 4,606.63 17.0K
09:48 4,606.15 4,607.19 4,606.15 4,607.19 13.7K
09:49 4,605.80 4,607.14 4,605.80 4,607.14 13.9K
09:50 4,605.80 4,605.80 4,603.77 4,605.13 31.5K
09:51 4,605.09 4,605.09 4,603.47 4,603.47 79.3K
09:52 4,602.01 4,602.33 4,601.71 4,602.27 21.2K
09:53 4,602.29 4,602.29 4,601.95 4,601.95 13.2K
09:54 4,602.70 4,604.86 4,602.59 4,604.59 11.8K
09:55 4,605.39 4,605.39 4,604.99 4,605.32 22.6K
09:56 4,605.06 4,605.89 4,604.30 4,604.30 13.1K
09:57 4,604.71 4,605.96 4,604.71 4,605.96 11.9K
09:58 4,606.17 4,606.33 4,605.13 4,605.13 15.8K
09:59 4,604.97 4,605.65 4,604.85 4,605.09 11.0K
10:00 4,606.66 4,607.05 4,606.23 4,607.05 54.4K
10:01 4,606.29 4,607.20 4,606.29 4,606.54 23.1K
10:02 4,605.36 4,605.36 4,603.56 4,604.21 25.2K
10:03 4,604.32 4,604.32 4,603.42 4,603.42 13.2K
10:04 4,603.44 4,603.44 4,599.58 4,599.58 22.1K
10:05 4,598.75 4,598.75 4,597.70 4,597.70 33.7K
10:06 4,598.32 4,598.32 4,596.20 4,596.20 18.5K
10:07 4,595.87 4,598.24 4,595.87 4,598.24 13.6K
10:08 4,599.20 4,600.78 4,599.09 4,599.11 14.2K
10:09 4,599.36 4,599.36 4,597.98 4,597.98 31.2K
10:10 4,598.18 4,598.18 4,597.21 4,597.21 21.5K
10:11 4,597.61 4,598.93 4,597.61 4,598.84 9.9K
10:12 4,598.98 4,600.23 4,598.98 4,599.51 9.4K
10:13 4,599.19 4,599.19 4,597.99 4,598.62 35.5K
10:14 4,598.63 4,599.75 4,598.63 4,599.19 7.1K
10:15 4,598.80 4,600.38 4,598.29 4,600.38 15.3K
10:16 4,600.40 4,602.36 4,600.40 4,602.36 13.7K
10:17 4,602.91 4,602.94 4,601.66 4,601.66 18.9K
10:18 4,602.39 4,602.39 4,601.90 4,602.25 14.2K
10:19 4,602.54 4,602.91 4,602.39 4,602.75 10.4K
10:20 4,602.96 4,602.96 4,602.31 4,602.79 10.6K
10:21 4,602.94 4,603.45 4,602.94 4,603.00 6.3K
10:22 4,603.67 4,603.67 4,601.97 4,602.28 13.5K
10:23 4,601.89 4,602.46 4,601.88 4,602.42 8.4K
10:24 4,601.82 4,603.29 4,601.42 4,603.29 8.5K
10:25 4,603.58 4,604.82 4,603.58 4,604.82 5.6K
10:26 4,605.25 4,605.58 4,605.05 4,605.05 11.4K
10:27 4,604.82 4,605.36 4,604.82 4,605.30 17.8K
10:28 4,604.21 4,605.13 4,604.21 4,604.85 16.8K
10:29 4,605.54 4,605.54 4,604.41 4,604.41 15.7K
10:30 4,604.87 4,605.62 4,604.43 4,604.43 9.9K
10:31 4,604.76 4,604.76 4,604.38 4,604.70 10.4K
10:32 4,604.53 4,604.89 4,604.53 4,604.71 12.4K
10:33 4,604.78 4,605.15 4,604.78 4,605.15 4.3K
10:34 4,605.54 4,605.80 4,605.34 4,605.39 18.0K
10:35 4,605.14 4,606.26 4,605.14 4,605.71 16.4K
10:36 4,605.85 4,605.96 4,605.37 4,605.96 9.6K
10:37 4,605.38 4,605.88 4,605.10 4,605.10 14.6K
10:38 4,605.40 4,606.96 4,605.40 4,606.96 10.8K
10:39 4,607.15 4,608.49 4,607.15 4,608.33 48.6K
10:40 4,609.98 4,610.21 4,609.93 4,610.12 16.1K
10:41 4,610.18 4,611.55 4,610.18 4,611.55 20.2K
10:42 4,610.32 4,611.17 4,610.32 4,611.17 20.6K
10:43 4,609.95 4,610.28 4,609.82 4,610.28 23.1K
10:44 4,610.22 4,610.47 4,610.22 4,610.44 8.5K
10:45 4,609.99 4,610.10 4,609.68 4,610.10 16.7K
10:46 4,610.04 4,610.04 4,609.41 4,609.41 8.3K
10:47 4,609.40 4,609.52 4,609.06 4,609.06 6.1K
10:48 4,608.88 4,608.88 4,608.72 4,608.77 4.9K
10:49 4,608.77 4,608.94 4,608.77 4,608.94 2.3K
10:50 4,609.07 4,609.07 4,608.55 4,609.02 9.2K
10:51 4,608.79 4,609.02 4,608.37 4,608.37 8.6K
10:52 4,608.72 4,608.72 4,607.42 4,607.42 13.4K
10:53 4,607.42 4,607.58 4,607.42 4,607.58 2.6K
10:54 4,607.53 4,608.19 4,607.53 4,608.19 3.6K
10:55 4,608.70 4,608.90 4,608.70 4,608.90 7.6K
10:56 4,608.83 4,609.14 4,608.83 4,609.14 5.3K
10:57 4,609.32 4,610.01 4,609.32 4,609.99 11.1K
10:58 4,610.35 4,611.33 4,610.35 4,611.33 67.0K
10:59 4,611.42 4,611.74 4,611.42 4,611.74 11.1K
11:00 4,612.26 4,612.38 4,612.24 4,612.24 17.5K
11:01 4,611.86 4,612.25 4,611.86 4,612.17 7.4K
11:02 4,612.34 4,612.95 4,612.34 4,612.95 11.7K
11:03 4,612.64 4,612.85 4,612.64 4,612.77 10.4K
11:04 4,612.57 4,612.86 4,612.57 4,612.86 8.6K
11:05 4,612.90 4,613.31 4,612.90 4,613.00 60.2K
11:06 4,613.03 4,613.03 4,611.67 4,612.30 30.2K
11:07 4,612.06 4,612.26 4,612.06 4,612.18 2.9K
11:08 4,612.18 4,612.18 4,611.78 4,611.78 5.3K
11:09 4,611.82 4,611.82 4,611.01 4,611.12 5.1K
11:10 4,610.98 4,612.13 4,610.98 4,612.13 7.6K
11:11 4,612.47 4,612.63 4,612.47 4,612.63 57.6K
11:12 4,612.92 4,613.09 4,612.86 4,613.09 4.6K
11:13 4,612.70 4,612.70 4,612.30 4,612.30 6.7K
11:14 4,612.43 4,612.58 4,612.35 4,612.58 3.6K
11:15 4,613.06 4,613.50 4,613.06 4,613.50 12.5K
11:16 4,613.61 4,613.67 4,613.45 4,613.67 4.1K
11:17 4,613.67 4,615.13 4,613.67 4,615.04 26.6K
11:18 4,615.32 4,615.32 4,615.06 4,615.06 12.3K
11:19 4,614.45 4,614.84 4,614.45 4,614.84 8.3K
11:20 4,615.11 4,615.30 4,615.11 4,615.26 12.8K
11:21 4,615.43 4,616.62 4,615.43 4,616.62 19.4K
11:22 4,616.83 4,617.31 4,616.80 4,617.31 18.2K
11:23 4,617.44 4,617.92 4,617.44 4,617.92 18.8K
11:24 4,618.11 4,618.32 4,618.10 4,618.32 15.0K
11:25 4,618.29 4,618.47 4,618.29 4,618.43 17.0K
11:26 4,618.49 4,618.90 4,618.49 4,618.54 8.3K
11:27 4,617.92 4,617.93 4,617.68 4,617.68 8.3K
11:28 4,617.61 4,617.61 4,617.23 4,617.23 5.5K
11:29 4,617.71 4,618.26 4,617.51 4,617.71 7.2K
11:30 4,617.94 4,617.96 4,617.50 4,617.96 36.3K
11:31 4,618.60 4,618.82 4,618.60 4,618.61 9.4K
11:32 4,618.76 4,618.76 4,617.98 4,617.98 10.3K
11:33 4,617.86 4,618.91 4,617.86 4,618.91 8.3K
11:34 4,618.81 4,618.86 4,618.28 4,618.28 17.8K
11:35 4,617.91 4,617.91 4,616.60 4,617.90 34.0K
11:36 4,618.06 4,618.39 4,618.06 4,618.39 9.7K
11:37 4,618.48 4,618.48 4,616.32 4,616.32 24.8K
11:38 4,616.18 4,616.18 4,615.27 4,615.27 13.8K
11:39 4,615.45 4,615.45 4,615.29 4,615.31 4.8K
11:40 4,615.31 4,615.55 4,615.25 4,615.55 5.6K
11:41 4,615.99 4,615.99 4,615.82 4,615.82 10.3K
11:42 4,615.56 4,615.56 4,614.63 4,614.63 12.0K
11:43 4,614.96 4,614.96 4,614.02 4,614.12 17.7K
11:44 4,614.06 4,614.20 4,613.84 4,613.84 6.7K
11:45 4,613.70 4,614.36 4,613.70 4,614.23 35.1K
11:46 4,615.77 4,616.93 4,615.77 4,616.93 11.9K
11:47 4,616.56 4,617.19 4,616.34 4,617.19 9.9K
11:48 4,617.35 4,617.99 4,617.35 4,617.99 25.5K
11:49 4,617.44 4,617.83 4,617.44 4,617.68 3.4K
11:50 4,617.64 4,618.49 4,617.64 4,618.49 14.7K
11:51 4,618.40 4,618.86 4,618.40 4,618.86 11.3K
11:52 4,619.39 4,619.61 4,619.39 4,619.61 13.7K
11:53 4,619.92 4,620.05 4,619.92 4,620.02 9.6K
11:54 4,620.25 4,620.87 4,620.25 4,620.87 6.4K
11:55 4,620.92 4,620.92 4,620.37 4,620.50 7.5K
11:56 4,620.60 4,620.71 4,620.60 4,620.71 2.8K
11:57 4,620.99 4,621.24 4,620.99 4,621.24 16.2K
11:58 4,621.02 4,621.02 4,620.81 4,620.92 8.2K
11:59 4,621.17 4,621.45 4,621.17 4,621.31 4.2K
12:00 4,621.31 4,622.90 4,621.31 4,622.90 11.7K
12:01 4,622.69 4,623.77 4,622.69 4,623.77 28.6K
12:02 4,624.13 4,624.13 4,623.80 4,624.11 9.8K
12:03 4,623.95 4,624.07 4,623.79 4,623.95 7.8K
12:04 4,624.02 4,624.02 4,623.74 4,623.79 6.1K
12:05 4,623.79 4,623.79 4,623.38 4,623.44 5.4K
12:06 4,623.83 4,623.99 4,623.78 4,623.78 9.9K
12:07 4,623.95 4,623.95 4,623.20 4,623.32 9.8K
12:08 4,623.57 4,623.75 4,623.50 4,623.50 9.2K
12:09 4,623.68 4,623.68 4,623.32 4,623.59 6.0K
12:10 4,623.85 4,623.85 4,623.32 4,623.37 7.6K
12:11 4,623.30 4,623.30 4,622.93 4,622.93 3.9K
12:12 4,623.27 4,623.77 4,623.27 4,623.52 9.8K
12:13 4,623.61 4,623.95 4,623.45 4,623.45 5.7K
12:14 4,623.43 4,623.50 4,623.27 4,623.27 14.5K
12:15 4,623.17 4,623.40 4,623.07 4,623.07 20.0K
12:16 4,622.86 4,623.03 4,622.78 4,623.03 6.4K
12:17 4,623.17 4,623.20 4,623.02 4,623.20 3.3K
12:18 4,623.29 4,623.64 4,623.27 4,623.64 7.2K
12:19 4,623.69 4,624.28 4,623.69 4,624.28 4.5K
12:20 4,624.26 4,624.43 4,624.26 4,624.34 3.4K
12:21 4,624.22 4,624.22 4,622.61 4,622.61 16.9K
12:22 4,622.72 4,623.71 4,622.72 4,623.68 13.4K
12:23 4,623.68 4,623.68 4,623.50 4,623.50 1.2K
12:24 4,623.00 4,623.22 4,623.00 4,623.22 11.2K
12:25 4,623.29 4,623.60 4,623.29 4,623.57 15.1K
12:26 4,623.36 4,623.52 4,623.36 4,623.37 4.6K
12:27 4,623.37 4,623.79 4,623.37 4,623.79 9.4K
12:28 4,623.97 4,625.60 4,623.97 4,625.60 25.7K
12:29 4,625.23 4,625.23 4,625.00 4,625.00 10.9K
12:30 4,625.00 4,625.00 4,624.32 4,624.36 4.6K
12:31 4,624.42 4,624.42 4,623.98 4,623.98 10.6K
12:32 4,624.10 4,625.10 4,624.10 4,625.07 11.0K
12:33 4,625.25 4,625.93 4,625.25 4,625.76 9.0K
12:34 4,625.61 4,625.81 4,625.61 4,625.71 19.5K
12:35 4,625.69 4,625.75 4,625.63 4,625.63 10.4K
12:36 4,626.05 4,626.13 4,625.86 4,625.97 12.3K
12:37 4,625.75 4,625.90 4,625.75 4,625.79 5.2K
12:38 4,625.65 4,625.96 4,625.49 4,625.49 20.4K
12:39 4,625.42 4,625.42 4,625.08 4,625.31 7.9K
12:40 4,625.52 4,625.52 4,625.33 4,625.33 4.1K
12:41 4,625.54 4,626.14 4,625.54 4,626.05 6.9K
12:42 4,626.15 4,626.15 4,625.91 4,625.91 4.3K
12:43 4,625.73 4,626.76 4,625.73 4,626.76 14.7K
12:44 4,626.93 4,627.00 4,626.82 4,626.91 8.2K
12:45 4,626.74 4,627.28 4,626.74 4,626.77 24.0K
12:46 4,626.67 4,626.67 4,626.59 4,626.60 6.3K
12:47 4,626.73 4,626.78 4,626.11 4,626.11 8.4K
12:48 4,625.94 4,626.22 4,625.94 4,625.98 3.6K
12:49 4,625.48 4,625.48 4,624.96 4,624.96 10.7K
12:50 4,624.94 4,625.10 4,624.94 4,625.06 6.8K
12:51 4,624.90 4,624.92 4,624.72 4,624.72 3.8K
12:52 4,624.70 4,624.70 4,624.47 4,624.60 9.8K
12:53 4,624.01 4,624.01 4,623.57 4,623.72 12.1K
12:54 4,623.29 4,623.29 4,623.23 4,623.29 6.6K
12:55 4,623.29 4,623.29 4,622.62 4,622.62 8.5K
12:56 4,622.80 4,622.80 4,622.16 4,622.32 5.4K
12:57 4,622.32 4,622.32 4,621.24 4,621.29 4.9K
12:58 4,621.81 4,622.32 4,621.81 4,622.32 3.1K
12:59 4,622.15 4,622.15 4,622.03 4,622.03 2.3K
13:00 4,621.52 4,621.52 4,621.14 4,621.14 9.1K
13:01 4,620.71 4,620.71 4,619.83 4,619.83 5.9K
13:02 4,619.95 4,619.95 4,619.38 4,619.86 10.6K
13:03 4,620.04 4,620.38 4,620.04 4,620.30 6.5K
13:04 4,620.55 4,620.99 4,620.55 4,620.98 4.5K
13:05 4,620.79 4,621.01 4,620.79 4,621.01 18.0K
13:06 4,620.91 4,621.09 4,620.52 4,620.52 11.7K
13:07 4,620.75 4,620.75 4,619.46 4,619.46 12.0K
13:08 4,619.29 4,619.29 4,619.10 4,619.10 6.2K
13:09 4,619.16 4,619.48 4,619.16 4,619.35 11.5K
13:10 4,619.35 4,620.02 4,619.35 4,619.92 6.3K
13:11 4,619.95 4,620.20 4,619.89 4,619.89 4.4K
13:12 4,620.61 4,620.71 4,619.99 4,619.99 26.0K
13:13 4,620.10 4,620.10 4,619.99 4,620.00 4.2K
13:14 4,619.85 4,619.85 4,619.63 4,619.70 10.8K
13:15 4,619.49 4,619.49 4,618.09 4,618.09 12.4K
13:16 4,617.75 4,618.19 4,617.75 4,618.19 5.2K
13:17 4,618.17 4,618.60 4,618.17 4,618.45 8.9K
13:18 4,618.56 4,618.56 4,618.19 4,618.36 8.8K
13:19 4,618.50 4,618.59 4,618.48 4,618.53 2.6K
13:20 4,618.62 4,618.86 4,618.62 4,618.74 173.4K
13:21 4,618.61 4,618.91 4,618.61 4,618.91 9.6K
13:22 4,618.91 4,619.21 4,618.91 4,619.18 2.6K
13:23 4,619.20 4,619.25 4,618.34 4,618.52 7.7K
13:24 4,618.33 4,618.33 4,618.13 4,618.28 7.4K
13:25 4,618.72 4,619.37 4,618.72 4,619.37 14.0K
13:26 4,619.12 4,619.17 4,618.99 4,618.99 7.1K
13:27 4,618.99 4,619.43 4,618.99 4,619.43 11.6K
13:28 4,619.38 4,619.38 4,619.02 4,619.02 3.3K
13:29 4,618.66 4,618.78 4,617.95 4,617.95 20.9K
13:30 4,617.95 4,618.94 4,617.95 4,618.94 0.0K
13:31 4,619.05 4,619.52 4,619.01 4,619.52 25.6K
13:32 4,619.70 4,620.17 4,619.70 4,620.17 8.6K
13:33 4,620.60 4,621.04 4,620.60 4,621.04 6.3K
13:34 4,620.95 4,621.15 4,620.95 4,621.09 7.7K
13:35 4,620.79 4,620.85 4,620.79 4,620.85 10.0K
13:36 4,620.97 4,621.10 4,620.95 4,621.10 2.8K
13:37 4,621.21 4,621.42 4,621.10 4,621.42 1.9K
13:38 4,621.60 4,621.71 4,621.60 4,621.66 5.8K
13:39 4,620.58 4,620.88 4,620.58 4,620.88 16.5K
13:40 4,621.08 4,621.10 4,620.76 4,621.00 12.1K
13:41 4,621.00 4,621.00 4,620.66 4,620.66 8.5K
13:42 4,620.98 4,621.43 4,620.98 4,621.43 7.9K
13:43 4,621.53 4,621.53 4,621.35 4,621.40 3.9K
13:44 4,621.43 4,621.43 4,621.22 4,621.22 9.2K
13:45 4,621.65 4,621.98 4,621.22 4,621.98 18.5K
13:46 4,622.34 4,623.02 4,622.34 4,623.02 6.1K
13:47 4,622.51 4,622.51 4,622.20 4,622.34 8.8K
13:48 4,622.32 4,622.52 4,621.98 4,622.52 10.1K
13:49 4,622.34 4,622.34 4,621.08 4,621.08 11.9K
13:50 4,621.42 4,622.24 4,621.42 4,622.24 9.8K
13:51 4,622.25 4,622.25 4,622.00 4,622.00 6.5K
13:52 4,621.93 4,622.00 4,621.24 4,621.24 9.8K
13:53 4,621.13 4,621.39 4,621.13 4,621.39 9.4K
13:54 4,621.39 4,621.39 4,621.20 4,621.20 5.0K
13:55 4,621.25 4,621.25 4,620.99 4,620.99 8.1K
13:56 4,621.16 4,621.25 4,620.85 4,620.85 6.8K
13:57 4,620.96 4,621.09 4,620.40 4,621.09 21.9K
13:58 4,621.39 4,621.39 4,621.17 4,621.17 5.7K
13:59 4,621.24 4,621.38 4,621.16 4,621.16 6.7K
14:00 4,620.96 4,620.96 4,620.57 4,620.75 15.1K
14:01 4,620.61 4,620.61 4,619.42 4,620.42 28.7K
14:02 4,620.41 4,620.76 4,620.29 4,620.29 23.1K
14:03 4,620.39 4,620.58 4,620.20 4,620.58 6.5K
14:04 4,620.44 4,621.07 4,620.44 4,620.99 9.1K
14:05 4,621.10 4,621.65 4,621.10 4,621.65 10.0K
14:06 4,621.74 4,621.74 4,621.36 4,621.36 3.9K
14:07 4,621.64 4,622.08 4,621.52 4,622.08 13.0K
14:08 4,622.13 4,622.25 4,622.03 4,622.03 7.9K
14:09 4,621.93 4,622.43 4,621.93 4,622.43 2.5K
14:10 4,622.20 4,622.63 4,622.20 4,622.63 4.4K
14:11 4,622.63 4,622.90 4,622.63 4,622.90 3.1K
14:12 4,622.90 4,622.90 4,622.51 4,622.51 9.7K
14:13 4,622.56 4,622.82 4,622.56 4,622.61 4.6K
14:14 4,622.50 4,622.70 4,622.50 4,622.70 15.2K
14:15 4,622.86 4,623.15 4,622.86 4,623.15 6.3K
14:16 4,622.82 4,622.82 4,622.64 4,622.64 13.6K
14:17 4,622.49 4,622.65 4,622.49 4,622.65 8.9K
14:18 4,622.38 4,622.41 4,622.15 4,622.15 8.9K
14:19 4,622.15 4,622.16 4,622.06 4,622.06 6.2K
14:20 4,621.71 4,622.27 4,621.62 4,622.27 13.0K
14:21 4,622.28 4,622.28 4,622.19 4,622.19 6.0K
14:22 4,622.35 4,622.38 4,622.29 4,622.38 4.0K
14:23 4,622.36 4,622.36 4,622.08 4,622.08 16.9K
14:24 4,621.72 4,621.72 4,621.58 4,621.58 12.9K
14:25 4,621.21 4,621.21 4,620.91 4,621.02 4.3K
14:26 4,620.63 4,620.63 4,619.94 4,619.94 15.2K
14:27 4,620.28 4,620.28 4,619.79 4,619.88 16.4K
14:28 4,619.77 4,619.77 4,619.13 4,619.13 9.2K
14:29 4,619.17 4,619.17 4,618.54 4,618.54 3.1K
14:30 4,618.61 4,618.78 4,618.42 4,618.42 5.0K
14:31 4,618.78 4,618.78 4,618.28 4,618.28 5.3K
14:32 4,618.29 4,618.90 4,618.29 4,618.90 6.4K
14:33 4,619.49 4,619.62 4,619.24 4,619.62 9.7K
14:34 4,619.81 4,619.92 4,619.81 4,619.92 2.5K
14:35 4,619.83 4,619.99 4,619.48 4,619.99 5.5K
14:36 4,619.91 4,620.21 4,619.91 4,620.19 5.2K
14:37 4,620.19 4,620.26 4,620.19 4,620.26 4.2K
14:38 4,620.26 4,620.40 4,620.21 4,620.30 3.0K
14:39 4,620.38 4,620.63 4,620.38 4,620.63 8.1K
14:40 4,620.32 4,620.32 4,619.98 4,620.28 8.2K
14:41 4,620.68 4,620.89 4,620.65 4,620.65 11.0K
14:42 4,620.06 4,620.18 4,620.04 4,620.04 11.3K
14:43 4,619.90 4,619.98 4,618.97 4,618.97 9.8K
14:44 4,618.90 4,618.90 4,618.62 4,618.77 10.2K
14:45 4,618.75 4,618.97 4,618.72 4,618.97 11.0K
14:46 4,618.99 4,620.09 4,618.99 4,620.09 23.7K
14:47 4,620.07 4,620.25 4,619.96 4,619.96 4.5K
14:48 4,619.99 4,619.99 4,619.01 4,619.01 16.5K
14:49 4,618.79 4,619.38 4,618.79 4,619.38 7.9K
14:50 4,619.17 4,619.17 4,618.96 4,619.00 4.5K
14:51 4,618.94 4,619.17 4,618.94 4,619.17 3.7K
14:52 4,619.56 4,619.56 4,618.76 4,618.76 11.4K
14:53 4,618.80 4,618.80 4,618.36 4,618.36 4.2K
14:54 4,618.26 4,618.27 4,618.20 4,618.27 6.8K
14:55 4,618.80 4,618.86 4,618.71 4,618.76 8.6K
14:56 4,618.84 4,618.84 4,618.73 4,618.73 8.0K
14:57 4,618.35 4,618.35 4,618.26 4,618.26 9.4K
14:58 4,617.96 4,617.96 4,617.27 4,617.27 15.1K
14:59 4,617.32 4,617.32 4,617.23 4,617.26 3.1K
15:00 4,617.20 4,617.20 4,616.68 4,616.77 9.2K
15:01 4,616.71 4,616.71 4,615.74 4,616.35 19.8K
15:02 4,615.90 4,615.91 4,615.56 4,615.91 25.7K
15:03 4,616.08 4,616.58 4,616.08 4,616.58 15.7K
15:04 4,616.97 4,617.30 4,616.97 4,617.25 3.8K
15:05 4,617.65 4,617.99 4,617.65 4,617.99 5.0K
15:06 4,618.23 4,618.36 4,618.02 4,618.02 17.1K
15:07 4,617.93 4,617.93 4,617.50 4,617.50 3.4K
15:08 4,617.69 4,617.69 4,617.44 4,617.44 0.8K
15:09 4,617.40 4,617.60 4,617.40 4,617.55 3.8K
15:10 4,617.62 4,617.62 4,617.08 4,617.08 17.4K
15:11 4,616.96 4,616.97 4,616.85 4,616.85 3.6K
15:12 4,616.50 4,616.50 4,616.20 4,616.20 12.2K
15:13 4,616.17 4,616.17 4,615.98 4,616.06 21.7K
15:14 4,616.06 4,616.06 4,615.48 4,615.48 3.2K
15:15 4,615.74 4,615.74 4,615.39 4,615.39 4.6K
15:16 4,615.39 4,615.76 4,615.39 4,615.76 5.0K
15:17 4,615.86 4,615.86 4,615.20 4,615.20 10.6K
15:18 4,615.16 4,615.16 4,614.78 4,614.93 10.0K
15:19 4,615.19 4,615.33 4,615.05 4,615.05 4.0K
15:20 4,614.93 4,615.20 4,614.93 4,615.20 7.7K
15:21 4,615.44 4,615.98 4,615.44 4,615.97 9.6K
15:22 4,615.90 4,615.90 4,613.89 4,614.32 17.7K
15:23 4,614.01 4,614.43 4,613.86 4,614.43 11.6K
15:24 4,613.81 4,613.91 4,613.63 4,613.68 7.5K
15:25 4,613.28 4,613.28 4,611.87 4,611.87 22.0K
15:26 4,611.97 4,612.46 4,611.97 4,612.46 6.3K
15:27 4,612.39 4,612.39 4,611.83 4,612.25 10.4K
15:28 4,611.82 4,611.82 4,611.17 4,611.17 12.2K
15:29 4,610.42 4,611.16 4,610.42 4,611.16 11.7K
15:30 4,610.58 4,610.71 4,609.33 4,609.46 29.4K
15:31 4,609.77 4,609.77 4,609.52 4,609.69 11.3K
15:32 4,609.66 4,610.06 4,609.66 4,610.06 7.2K
15:33 4,610.04 4,610.86 4,610.04 4,610.86 11.6K
15:34 4,610.76 4,611.09 4,610.76 4,610.85 14.2K
15:35 4,610.69 4,610.69 4,610.62 4,610.69 25.8K
15:36 4,610.85 4,610.91 4,610.60 4,610.91 18.0K
15:37 4,611.48 4,611.73 4,611.48 4,611.73 26.6K
15:38 4,611.95 4,611.95 4,611.74 4,611.74 15.0K
15:39 4,611.28 4,611.28 4,610.66 4,610.66 12.7K
15:40 4,610.59 4,612.05 4,610.59 4,612.05 19.1K
15:41 4,612.12 4,612.12 4,611.31 4,611.51 15.6K
15:42 4,611.40 4,611.47 4,611.31 4,611.44 8.9K
15:43 4,611.53 4,611.59 4,611.49 4,611.59 13.1K
15:44 4,611.59 4,611.59 4,610.64 4,610.95 23.9K
15:45 4,610.95 4,611.81 4,610.95 4,611.81 12.1K
15:46 4,611.41 4,611.41 4,610.17 4,610.17 23.7K
15:47 4,610.54 4,611.27 4,610.54 4,611.27 21.3K
15:48 4,611.32 4,611.36 4,611.05 4,611.36 15.6K
15:49 4,611.42 4,611.42 4,610.78 4,610.78 26.2K
15:50 4,612.24 4,612.42 4,611.89 4,612.03 83.6K
15:51 4,611.61 4,611.61 4,610.31 4,610.31 28.5K
15:52 4,610.54 4,610.54 4,610.15 4,610.36 32.0K
15:53 4,610.35 4,610.35 4,609.51 4,609.51 52.5K
15:54 4,609.38 4,609.61 4,609.38 4,609.54 30.3K
15:55 4,609.49 4,609.60 4,608.36 4,608.36 73.7K
15:56 4,609.72 4,611.31 4,609.72 4,610.86 84.1K
15:57 4,610.58 4,611.10 4,610.51 4,611.10 56.4K
15:58 4,610.97 4,610.97 4,609.90 4,609.90 82.1K
15:59 4,609.35 4,609.35 4,608.52 4,608.74 129.7K
16:00 4,608.94 4,608.94 4,608.94 4,608.94 12,563.6K
16:01 4,608.94 4,608.94 4,608.94 4,608.94 0.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし