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 4,595.26 4,599.82 4,595.26 4,599.57 177.9K
09:31 4,601.42 4,601.42 4,595.31 4,596.05 33.5K
09:32 4,596.48 4,599.40 4,596.48 4,598.46 19.8K
09:33 4,598.72 4,599.18 4,597.41 4,597.41 13.2K
09:34 4,599.06 4,600.29 4,598.98 4,598.98 25.6K
09:35 4,601.77 4,601.77 4,598.44 4,599.07 40.9K
09:36 4,598.12 4,598.12 4,595.10 4,595.10 37.0K
09:37 4,594.35 4,594.35 4,593.26 4,593.26 44.9K
09:38 4,592.66 4,592.66 4,591.04 4,591.10 18.6K
09:39 4,592.05 4,592.25 4,591.43 4,591.43 23.8K
09:40 4,589.31 4,590.06 4,588.90 4,588.90 33.9K
09:41 4,591.24 4,595.34 4,591.24 4,595.34 20.6K
09:42 4,594.32 4,595.24 4,594.32 4,594.83 20.3K
09:43 4,593.60 4,594.20 4,593.60 4,594.20 29.5K
09:44 4,593.79 4,595.24 4,593.22 4,595.24 22.4K
09:45 4,592.95 4,595.00 4,592.82 4,595.00 21.1K
09:46 4,596.02 4,596.02 4,593.58 4,594.01 39.2K
09:47 4,592.99 4,592.99 4,590.27 4,590.70 38.0K
09:48 4,590.04 4,590.04 4,586.70 4,587.47 26.7K
09:49 4,587.02 4,587.02 4,584.13 4,584.13 31.9K
09:50 4,582.82 4,582.82 4,580.46 4,580.46 38.0K
09:51 4,579.15 4,579.15 4,577.83 4,578.15 27.2K
09:52 4,579.56 4,580.20 4,579.04 4,580.20 15.1K
09:53 4,580.18 4,580.62 4,578.82 4,578.82 28.5K
09:54 4,578.99 4,578.99 4,577.94 4,578.62 20.8K
09:55 4,579.79 4,580.32 4,579.71 4,580.32 19.4K
09:56 4,580.94 4,582.39 4,580.66 4,582.14 23.8K
09:57 4,583.44 4,583.78 4,583.27 4,583.27 12.4K
09:58 4,583.33 4,584.71 4,583.19 4,584.71 21.8K
09:59 4,583.88 4,584.68 4,583.80 4,584.68 19.0K
10:00 4,585.60 4,585.60 4,584.14 4,584.14 20.6K
10:01 4,585.20 4,586.74 4,585.20 4,586.74 21.7K
10:02 4,586.66 4,588.67 4,586.66 4,587.54 17.4K
10:03 4,586.70 4,587.55 4,586.70 4,587.55 30.0K
10:04 4,587.23 4,587.23 4,586.48 4,586.48 17.1K
10:05 4,586.73 4,588.13 4,586.73 4,588.13 11.2K
10:06 4,587.20 4,587.45 4,586.79 4,587.45 11.3K
10:07 4,585.61 4,586.16 4,585.16 4,586.14 20.2K
10:08 4,585.98 4,587.89 4,585.98 4,587.89 14.3K
10:09 4,587.89 4,588.92 4,587.89 4,588.92 15.2K
10:10 4,588.70 4,589.61 4,588.66 4,589.34 7.3K
10:11 4,589.96 4,589.96 4,588.36 4,588.36 27.6K
10:12 4,588.33 4,589.14 4,588.33 4,589.14 14.4K
10:13 4,589.12 4,589.30 4,589.12 4,589.30 21.6K
10:14 4,589.54 4,590.29 4,589.08 4,589.08 16.7K
10:15 4,588.58 4,589.75 4,588.44 4,589.75 21.7K
10:16 4,590.21 4,591.99 4,590.21 4,591.99 21.2K
10:17 4,592.52 4,592.86 4,592.52 4,592.86 10.5K
10:18 4,592.95 4,592.98 4,592.59 4,592.75 24.3K
10:19 4,592.27 4,592.41 4,591.95 4,592.41 6.9K
10:20 4,592.83 4,594.28 4,592.83 4,594.28 14.3K
10:21 4,593.17 4,593.17 4,592.49 4,592.57 18.7K
10:22 4,592.45 4,592.45 4,591.61 4,591.61 10.6K
10:23 4,590.98 4,592.67 4,590.98 4,592.55 15.9K
10:24 4,592.64 4,592.64 4,591.41 4,591.41 9.6K
10:25 4,591.53 4,591.53 4,590.64 4,590.64 6.2K
10:26 4,590.32 4,590.32 4,589.99 4,590.22 11.2K
10:27 4,589.89 4,590.42 4,589.89 4,590.42 10.7K
10:28 4,590.66 4,590.66 4,590.30 4,590.30 10.5K
10:29 4,590.24 4,590.24 4,589.67 4,589.67 11.0K
10:30 4,589.73 4,590.04 4,589.08 4,589.08 11.4K
10:31 4,589.29 4,589.90 4,589.29 4,589.57 12.4K
10:32 4,589.73 4,590.29 4,589.73 4,590.20 6.4K
10:33 4,589.46 4,589.51 4,589.25 4,589.51 19.5K
10:34 4,589.80 4,590.42 4,589.80 4,590.34 23.8K
10:35 4,590.46 4,591.47 4,589.98 4,591.47 11.6K
10:36 4,591.26 4,591.26 4,589.49 4,589.49 12.1K
10:37 4,588.58 4,588.58 4,588.49 4,588.54 11.0K
10:38 4,588.63 4,589.21 4,588.63 4,589.21 6.6K
10:39 4,588.97 4,588.97 4,588.49 4,588.49 17.8K
10:40 4,589.07 4,589.43 4,588.59 4,588.59 11.9K
10:41 4,588.04 4,588.33 4,587.55 4,587.55 13.7K
10:42 4,588.08 4,588.67 4,588.08 4,588.67 4.3K
10:43 4,588.21 4,588.21 4,587.92 4,587.94 10.4K
10:44 4,587.99 4,588.02 4,587.80 4,587.80 7.8K
10:45 4,587.81 4,588.62 4,587.81 4,588.62 14.6K
10:46 4,588.72 4,590.26 4,588.72 4,590.26 12.9K
10:47 4,589.97 4,591.19 4,589.97 4,591.19 11.2K
10:48 4,591.12 4,592.77 4,591.12 4,592.77 9.1K
10:49 4,592.27 4,592.33 4,592.02 4,592.33 72.4K
10:50 4,592.60 4,592.61 4,591.92 4,591.92 12.9K
10:51 4,592.11 4,592.11 4,590.42 4,590.53 10.0K
10:52 4,590.50 4,590.50 4,589.68 4,589.86 6.0K
10:53 4,589.51 4,590.54 4,589.51 4,590.27 5.8K
10:54 4,590.18 4,590.18 4,589.07 4,589.07 6.0K
10:55 4,589.39 4,589.39 4,588.54 4,589.13 15.4K
10:56 4,589.39 4,590.01 4,589.39 4,590.01 13.0K
10:57 4,590.62 4,591.50 4,590.62 4,591.25 5.4K
10:58 4,591.25 4,591.78 4,591.25 4,591.78 8.3K
10:59 4,591.27 4,591.27 4,590.74 4,590.74 13.1K
11:00 4,590.52 4,590.76 4,590.33 4,590.76 18.8K
11:01 4,590.68 4,591.39 4,590.68 4,591.32 11.7K
11:02 4,592.22 4,592.80 4,592.22 4,592.80 5.8K
11:03 4,592.86 4,593.32 4,592.45 4,592.45 8.3K
11:04 4,591.89 4,591.91 4,590.99 4,590.99 10.5K
11:05 4,590.87 4,591.63 4,590.87 4,591.63 5.6K
11:06 4,592.61 4,592.61 4,592.49 4,592.49 9.3K
11:07 4,592.53 4,593.52 4,592.53 4,593.31 7.0K
11:08 4,593.09 4,593.76 4,593.09 4,593.76 7.5K
11:09 4,593.80 4,593.90 4,593.55 4,593.55 4.9K
11:10 4,592.68 4,592.68 4,592.47 4,592.47 15.2K
11:11 4,592.78 4,593.69 4,592.78 4,593.31 25.6K
11:12 4,593.09 4,593.21 4,592.53 4,593.21 23.4K
11:13 4,593.42 4,593.84 4,593.42 4,593.69 7.5K
11:14 4,593.44 4,593.44 4,592.95 4,592.95 17.2K
11:15 4,594.09 4,594.09 4,593.77 4,593.98 14.8K
11:16 4,593.86 4,593.86 4,592.47 4,592.47 7.1K
11:17 4,592.39 4,592.59 4,592.39 4,592.45 10.0K
11:18 4,592.34 4,592.97 4,592.34 4,592.97 32.5K
11:19 4,593.31 4,594.69 4,593.31 4,594.69 19.6K
11:20 4,595.26 4,596.66 4,595.26 4,596.66 14.5K
11:21 4,597.08 4,598.60 4,597.08 4,598.60 12.0K
11:22 4,598.02 4,598.02 4,597.74 4,598.01 17.9K
11:23 4,597.91 4,599.08 4,597.91 4,599.08 21.3K
11:24 4,599.62 4,600.72 4,599.62 4,600.64 31.3K
11:25 4,600.88 4,600.88 4,600.38 4,600.38 11.5K
11:26 4,600.63 4,601.59 4,600.47 4,601.45 12.5K
11:27 4,601.80 4,603.25 4,601.79 4,603.25 25.4K
11:28 4,603.09 4,603.85 4,603.09 4,603.82 19.2K
11:29 4,603.93 4,604.78 4,603.93 4,604.78 16.0K
11:30 4,605.23 4,606.03 4,605.23 4,605.92 24.9K
11:31 4,605.37 4,605.71 4,605.37 4,605.45 7.8K
11:32 4,605.62 4,605.62 4,604.68 4,605.19 11.0K
11:33 4,605.40 4,607.17 4,605.40 4,607.17 9.2K
11:34 4,607.17 4,608.12 4,607.17 4,608.12 22.5K
11:35 4,608.16 4,608.59 4,608.16 4,608.57 12.3K
11:36 4,608.61 4,608.61 4,607.29 4,607.29 10.0K
11:37 4,607.29 4,607.29 4,605.98 4,605.98 10.1K
11:38 4,605.98 4,606.81 4,605.98 4,606.81 7.5K
11:39 4,606.76 4,607.28 4,606.76 4,606.80 5.5K
11:40 4,606.91 4,607.27 4,606.88 4,606.88 7.2K
11:41 4,607.14 4,607.14 4,606.14 4,606.14 9.6K
11:42 4,605.53 4,605.53 4,603.94 4,603.94 14.9K
11:43 4,604.08 4,604.23 4,603.43 4,603.43 7.7K
11:44 4,603.45 4,603.45 4,601.82 4,601.82 8.9K
11:45 4,601.38 4,602.56 4,601.20 4,601.20 19.2K
11:46 4,601.28 4,601.28 4,600.60 4,600.79 11.3K
11:47 4,600.83 4,601.76 4,600.83 4,601.64 11.9K
11:48 4,600.87 4,600.95 4,600.65 4,600.65 8.4K
11:49 4,600.56 4,600.99 4,600.56 4,600.99 14.6K
11:50 4,600.90 4,600.90 4,599.00 4,599.00 33.0K
11:51 4,598.51 4,598.51 4,596.15 4,596.15 12.3K
11:52 4,596.08 4,596.08 4,595.56 4,595.56 7.2K
11:53 4,594.80 4,594.80 4,592.23 4,592.23 13.1K
11:54 4,591.89 4,591.93 4,591.52 4,591.52 17.1K
11:55 4,591.59 4,591.59 4,591.34 4,591.34 6.6K
11:56 4,591.29 4,591.29 4,590.60 4,590.60 7.5K
11:57 4,591.23 4,591.46 4,591.23 4,591.44 12.9K
11:58 4,591.60 4,591.67 4,591.55 4,591.67 2.8K
11:59 4,591.30 4,591.30 4,590.13 4,590.20 8.3K
12:00 4,589.56 4,589.68 4,589.05 4,589.05 16.6K
12:01 4,587.60 4,588.90 4,587.60 4,588.90 16.2K
12:02 4,589.88 4,589.88 4,588.46 4,588.46 9.7K
12:03 4,588.46 4,588.60 4,588.39 4,588.53 7.5K
12:04 4,588.61 4,589.82 4,588.61 4,589.82 9.1K
12:05 4,590.14 4,590.14 4,589.05 4,589.05 14.6K
12:06 4,589.34 4,589.34 4,587.12 4,587.12 22.4K
12:07 4,586.85 4,587.37 4,586.85 4,587.37 8.1K
12:08 4,587.25 4,587.25 4,586.31 4,586.41 15.1K
12:09 4,585.95 4,585.95 4,585.31 4,585.31 19.7K
12:10 4,585.38 4,586.03 4,585.38 4,586.03 9.5K
12:11 4,586.19 4,588.73 4,586.19 4,587.66 25.9K
12:12 4,589.35 4,590.65 4,589.35 4,590.65 5.4K
12:13 4,590.77 4,596.66 4,590.77 4,596.66 19.8K
12:14 4,596.31 4,597.65 4,596.31 4,597.22 15.5K
12:15 4,597.20 4,597.20 4,596.56 4,596.59 7.1K
12:16 4,596.47 4,596.47 4,595.60 4,595.74 7.3K
12:17 4,595.80 4,595.80 4,594.79 4,595.07 17.4K
12:18 4,595.13 4,595.13 4,594.57 4,594.71 3.5K
12:19 4,595.53 4,595.53 4,594.46 4,594.46 7.2K
12:20 4,594.23 4,594.23 4,592.62 4,592.62 7.5K
12:21 4,591.36 4,591.36 4,588.01 4,588.01 12.5K
12:22 4,587.99 4,588.19 4,586.92 4,587.65 10.6K
12:23 4,587.71 4,588.29 4,587.39 4,588.29 6.3K
12:24 4,588.73 4,588.73 4,585.56 4,586.06 23.2K
12:25 4,585.82 4,586.35 4,585.82 4,586.32 6.3K
12:26 4,586.82 4,588.16 4,586.82 4,587.67 9.2K
12:27 4,587.58 4,588.65 4,587.58 4,587.98 3.1K
12:28 4,587.86 4,589.02 4,587.86 4,589.02 5.7K
12:29 4,589.19 4,589.19 4,588.30 4,588.30 7.2K
12:30 4,587.94 4,587.97 4,586.66 4,586.66 8.4K
12:31 4,587.40 4,587.40 4,586.85 4,586.96 6.4K
12:32 4,587.49 4,587.49 4,586.47 4,586.84 8.8K
12:33 4,586.75 4,587.36 4,586.67 4,587.36 3.9K
12:34 4,587.65 4,587.66 4,586.44 4,586.44 6.8K
12:35 4,586.36 4,586.36 4,585.59 4,585.59 6.1K
12:36 4,585.39 4,585.39 4,584.78 4,584.78 12.0K
12:37 4,584.50 4,584.50 4,583.57 4,583.57 13.5K
12:38 4,583.77 4,586.01 4,583.77 4,586.01 8.3K
12:39 4,586.10 4,586.77 4,585.79 4,585.79 13.3K
12:40 4,586.09 4,587.35 4,586.09 4,587.35 2.5K
12:41 4,587.46 4,587.46 4,587.16 4,587.25 13.6K
12:42 4,587.21 4,587.21 4,585.92 4,585.97 15.9K
12:43 4,586.10 4,586.68 4,586.01 4,586.45 10.9K
12:44 4,586.57 4,586.57 4,584.28 4,584.28 19.7K
12:45 4,584.33 4,584.33 4,580.85 4,580.85 37.2K
12:46 4,581.29 4,581.52 4,580.61 4,580.83 8.3K
12:47 4,581.16 4,581.44 4,581.07 4,581.44 5.2K
12:48 4,581.50 4,582.98 4,581.50 4,582.98 3.8K
12:49 4,582.81 4,582.81 4,581.17 4,581.37 17.5K
12:50 4,580.99 4,580.99 4,579.43 4,579.43 12.4K
12:51 4,579.20 4,579.41 4,578.48 4,579.41 25.4K
12:52 4,579.40 4,579.62 4,579.08 4,579.08 7.4K
12:53 4,578.82 4,579.00 4,578.79 4,579.00 5.9K
12:54 4,579.02 4,580.54 4,579.02 4,580.54 9.8K
12:55 4,581.36 4,581.79 4,581.25 4,581.79 4.1K
12:56 4,581.30 4,581.30 4,580.16 4,580.16 15.0K
12:57 4,580.33 4,580.33 4,579.97 4,580.02 16.0K
12:58 4,580.44 4,580.44 4,578.77 4,578.77 13.5K
12:59 4,579.07 4,579.07 4,578.43 4,578.59 11.9K
13:00 4,579.49 4,579.76 4,579.49 4,579.76 5.7K
13:01 4,580.07 4,580.07 4,579.37 4,579.57 17.0K
13:02 4,580.45 4,583.12 4,580.45 4,583.12 27.9K
13:03 4,583.39 4,584.37 4,583.39 4,584.02 7.2K
13:04 4,584.43 4,584.43 4,581.90 4,581.90 10.9K
13:05 4,581.72 4,583.21 4,581.72 4,583.21 6.4K
13:06 4,584.27 4,584.89 4,582.97 4,582.97 15.3K
13:07 4,583.47 4,584.68 4,583.47 4,584.68 5.7K
13:08 4,584.79 4,585.98 4,584.79 4,585.98 10.3K
13:09 4,586.40 4,587.96 4,586.40 4,587.33 14.8K
13:10 4,587.11 4,587.11 4,585.41 4,585.48 10.3K
13:11 4,585.66 4,585.99 4,585.38 4,585.38 12.0K
13:12 4,586.16 4,586.81 4,586.16 4,586.81 6.4K
13:13 4,586.87 4,587.68 4,586.87 4,587.12 6.9K
13:14 4,587.22 4,587.48 4,587.22 4,587.48 7.9K
13:15 4,587.48 4,587.48 4,586.30 4,587.06 6.3K
13:16 4,587.64 4,588.38 4,587.64 4,587.95 7.1K
13:17 4,588.06 4,588.51 4,588.06 4,588.51 4.7K
13:18 4,588.47 4,589.12 4,588.27 4,589.12 5.4K
13:19 4,589.03 4,589.16 4,588.82 4,589.16 7.7K
13:20 4,589.72 4,590.18 4,588.66 4,588.66 18.5K
13:21 4,588.67 4,588.79 4,588.36 4,588.36 2.5K
13:22 4,588.32 4,588.91 4,587.86 4,588.91 7.3K
13:23 4,588.00 4,588.04 4,586.59 4,586.59 10.4K
13:24 4,586.23 4,587.12 4,586.23 4,587.12 6.2K
13:25 4,587.20 4,588.07 4,587.20 4,588.07 7.7K
13:26 4,587.96 4,588.30 4,587.69 4,587.69 6.2K
13:27 4,588.31 4,589.92 4,588.31 4,589.92 6.8K
13:28 4,589.93 4,589.93 4,589.12 4,589.26 6.5K
13:29 4,589.72 4,590.07 4,589.62 4,589.62 5.8K
13:30 4,589.51 4,589.87 4,589.51 4,589.87 3.5K
13:31 4,590.08 4,590.60 4,590.08 4,590.54 6.8K
13:32 4,590.54 4,590.54 4,589.52 4,589.75 10.4K
13:33 4,590.34 4,590.59 4,590.16 4,590.16 8.3K
13:34 4,590.61 4,590.61 4,589.83 4,589.97 10.8K
13:35 4,590.44 4,590.85 4,590.44 4,590.85 4.2K
13:36 4,590.96 4,590.96 4,590.13 4,590.24 10.2K
13:37 4,590.33 4,590.33 4,588.40 4,588.57 17.1K
13:38 4,588.71 4,589.45 4,588.71 4,589.45 3.4K
13:39 4,588.95 4,588.95 4,587.41 4,587.41 13.2K
13:40 4,587.01 4,587.01 4,585.50 4,586.73 21.1K
13:41 4,587.01 4,587.01 4,586.18 4,586.18 6.7K
13:42 4,585.92 4,587.26 4,585.92 4,586.85 7.9K
13:43 4,586.92 4,586.97 4,586.40 4,586.40 5.1K
13:44 4,586.68 4,586.68 4,585.38 4,585.38 21.7K
13:45 4,585.38 4,585.38 4,585.06 4,585.24 1.3K
13:46 4,585.24 4,585.42 4,585.19 4,585.42 6.1K
13:47 4,585.59 4,586.53 4,585.59 4,586.53 5.5K
13:48 4,586.59 4,587.30 4,586.59 4,587.30 8.7K
13:49 4,587.07 4,587.07 4,586.15 4,586.52 8.0K
13:50 4,586.54 4,586.60 4,586.51 4,586.51 3.3K
13:51 4,587.76 4,588.08 4,587.37 4,587.37 12.1K
13:52 4,587.43 4,587.70 4,587.31 4,587.31 7.4K
13:53 4,587.85 4,587.85 4,587.38 4,587.38 5.3K
13:54 4,587.42 4,587.96 4,587.42 4,587.96 3.4K
13:55 4,588.14 4,588.14 4,586.38 4,586.38 8.7K
13:56 4,586.28 4,586.28 4,585.52 4,585.52 8.0K
13:57 4,586.04 4,586.96 4,586.04 4,586.47 6.9K
13:58 4,586.39 4,586.76 4,585.98 4,585.98 7.4K
13:59 4,586.13 4,586.75 4,585.94 4,586.75 6.6K
14:00 4,586.43 4,587.77 4,586.43 4,587.77 20.7K
14:01 4,587.77 4,587.90 4,587.57 4,587.57 13.0K
14:02 4,587.95 4,589.17 4,587.95 4,589.17 9.7K
14:03 4,590.11 4,590.11 4,589.31 4,589.31 26.8K
14:04 4,589.10 4,589.86 4,588.94 4,589.86 12.5K
14:05 4,589.86 4,590.41 4,589.86 4,590.23 4.3K
14:06 4,590.13 4,590.13 4,589.43 4,589.73 9.3K
14:07 4,590.25 4,590.39 4,589.74 4,589.74 16.2K
14:08 4,589.73 4,589.73 4,589.24 4,589.37 6.0K
14:09 4,589.93 4,590.34 4,589.53 4,589.53 6.8K
14:10 4,589.65 4,590.37 4,588.59 4,588.59 14.5K
14:11 4,588.68 4,588.68 4,586.79 4,586.79 9.3K
14:12 4,586.83 4,588.09 4,586.83 4,587.92 7.9K
14:13 4,588.01 4,588.10 4,587.98 4,587.98 5.1K
14:14 4,587.75 4,587.75 4,586.38 4,586.55 15.8K
14:15 4,586.47 4,588.22 4,586.47 4,588.22 6.3K
14:16 4,588.22 4,588.72 4,588.18 4,588.18 5.9K
14:17 4,588.21 4,589.16 4,588.21 4,589.11 4.3K
14:18 4,589.11 4,589.89 4,589.11 4,589.69 5.7K
14:19 4,589.83 4,589.83 4,589.61 4,589.81 3.3K
14:20 4,589.68 4,590.49 4,589.62 4,589.62 10.8K
14:21 4,589.97 4,590.55 4,589.97 4,590.55 10.6K
14:22 4,590.34 4,590.48 4,590.33 4,590.33 4.1K
14:23 4,590.66 4,591.46 4,590.66 4,590.97 8.4K
14:24 4,591.25 4,591.28 4,591.24 4,591.24 7.0K
14:25 4,591.40 4,592.37 4,591.40 4,592.12 16.5K
14:26 4,592.19 4,592.32 4,592.06 4,592.06 5.7K
14:27 4,592.11 4,592.41 4,592.11 4,592.41 2.7K
14:28 4,592.55 4,592.90 4,592.55 4,592.90 9.3K
14:29 4,593.17 4,593.49 4,593.17 4,593.49 15.6K
14:30 4,593.52 4,594.02 4,593.52 4,593.77 12.4K
14:31 4,593.68 4,594.13 4,593.68 4,593.72 11.6K
14:32 4,594.08 4,594.08 4,593.29 4,593.29 10.2K
14:33 4,593.20 4,593.20 4,593.06 4,593.06 4.4K
14:34 4,592.89 4,593.25 4,592.89 4,593.25 6.3K
14:35 4,592.85 4,592.85 4,592.56 4,592.70 16.4K
14:36 4,592.67 4,592.67 4,591.42 4,591.42 11.8K
14:37 4,591.41 4,591.68 4,591.40 4,591.40 8.3K
14:38 4,591.03 4,591.11 4,590.99 4,590.99 5.0K
14:39 4,590.59 4,590.68 4,590.53 4,590.53 5.4K
14:40 4,589.98 4,590.50 4,589.98 4,590.35 7.3K
14:41 4,590.56 4,590.57 4,590.39 4,590.57 3.8K
14:42 4,590.68 4,591.06 4,590.68 4,591.06 4.1K
14:43 4,590.85 4,590.85 4,590.17 4,590.17 15.8K
14:44 4,589.90 4,589.93 4,589.87 4,589.87 7.9K
14:45 4,589.87 4,589.89 4,589.49 4,589.89 2.3K
14:46 4,589.76 4,590.68 4,589.67 4,590.68 12.3K
14:47 4,591.38 4,591.49 4,591.28 4,591.28 11.2K
14:48 4,591.40 4,591.62 4,591.40 4,591.48 4.0K
14:49 4,591.26 4,591.26 4,590.66 4,590.66 9.3K
14:50 4,590.63 4,590.63 4,590.55 4,590.55 2.9K
14:51 4,590.66 4,590.66 4,589.49 4,589.49 20.1K
14:52 4,589.12 4,590.06 4,589.12 4,590.06 9.7K
14:53 4,590.27 4,590.96 4,590.27 4,590.96 6.2K
14:54 4,590.36 4,590.72 4,590.36 4,590.72 2.9K
14:55 4,590.79 4,590.82 4,590.66 4,590.82 4.3K
14:56 4,590.52 4,590.86 4,590.52 4,590.78 6.6K
14:57 4,590.77 4,590.77 4,590.72 4,590.76 2.9K
14:58 4,590.76 4,591.01 4,590.76 4,591.01 7.0K
14:59 4,591.05 4,591.28 4,590.93 4,591.28 5.7K
15:00 4,591.73 4,591.73 4,591.04 4,591.04 17.5K
15:01 4,591.24 4,592.20 4,591.24 4,592.20 8.1K
15:02 4,592.20 4,592.24 4,592.01 4,592.01 5.5K
15:03 4,591.67 4,591.67 4,591.14 4,591.14 10.9K
15:04 4,591.14 4,591.65 4,591.14 4,591.56 9.1K
15:05 4,591.52 4,591.52 4,591.14 4,591.14 8.3K
15:06 4,590.61 4,590.93 4,590.07 4,590.07 21.7K
15:07 4,590.18 4,590.18 4,589.40 4,589.49 9.8K
15:08 4,589.29 4,589.62 4,589.29 4,589.62 11.1K
15:09 4,589.90 4,590.31 4,589.90 4,589.95 10.1K
15:10 4,589.41 4,589.59 4,589.41 4,589.55 9.5K
15:11 4,589.03 4,589.06 4,587.81 4,587.81 11.6K
15:12 4,588.37 4,588.93 4,588.37 4,588.93 5.3K
15:13 4,588.99 4,588.99 4,588.69 4,588.69 3.2K
15:14 4,588.74 4,588.74 4,588.02 4,588.14 7.9K
15:15 4,588.42 4,588.49 4,588.42 4,588.49 3.8K
15:16 4,588.88 4,590.10 4,588.88 4,590.07 18.0K
15:17 4,590.07 4,590.07 4,589.71 4,589.79 12.5K
15:18 4,589.79 4,589.83 4,588.97 4,588.97 10.1K
15:19 4,588.26 4,588.26 4,587.86 4,588.00 9.3K
15:20 4,587.89 4,587.89 4,587.57 4,587.57 8.9K
15:21 4,587.28 4,587.28 4,586.49 4,586.49 4.8K
15:22 4,586.06 4,586.07 4,585.94 4,586.07 8.9K
15:23 4,586.14 4,586.18 4,586.08 4,586.13 4.2K
15:24 4,586.32 4,586.60 4,586.32 4,586.60 16.6K
15:25 4,586.59 4,586.63 4,586.40 4,586.63 10.0K
15:26 4,586.54 4,586.54 4,586.15 4,586.15 3.5K
15:27 4,586.16 4,586.64 4,586.16 4,586.64 35.9K
15:28 4,586.82 4,586.82 4,586.44 4,586.69 4.6K
15:29 4,586.69 4,586.80 4,586.54 4,586.80 8.9K
15:30 4,586.43 4,587.28 4,586.43 4,587.28 14.3K
15:31 4,587.36 4,587.80 4,587.32 4,587.32 17.9K
15:32 4,587.19 4,587.69 4,586.61 4,587.51 12.6K
15:33 4,587.41 4,587.41 4,586.90 4,586.90 12.7K
15:34 4,587.13 4,587.13 4,586.86 4,586.86 13.6K
15:35 4,586.76 4,587.00 4,586.67 4,586.81 40.1K
15:36 4,586.58 4,586.85 4,586.58 4,586.69 21.1K
15:37 4,586.84 4,586.84 4,586.36 4,586.53 13.4K
15:38 4,586.45 4,586.50 4,585.34 4,585.34 16.0K
15:39 4,585.25 4,585.25 4,584.16 4,584.16 19.7K
15:40 4,584.32 4,584.32 4,583.71 4,583.71 18.3K
15:41 4,583.73 4,583.85 4,583.64 4,583.74 10.7K
15:42 4,583.55 4,583.55 4,583.05 4,583.05 11.2K
15:43 4,582.92 4,582.92 4,582.44 4,582.71 16.7K
15:44 4,582.25 4,582.41 4,582.18 4,582.32 10.7K
15:45 4,582.19 4,584.11 4,582.19 4,583.97 16.5K
15:46 4,584.08 4,585.38 4,584.08 4,585.35 27.9K
15:47 4,585.04 4,585.04 4,584.06 4,584.53 23.2K
15:48 4,584.65 4,585.25 4,584.40 4,584.48 33.7K
15:49 4,583.61 4,584.01 4,582.89 4,582.89 35.4K
15:50 4,584.42 4,584.42 4,582.37 4,582.37 154.2K
15:51 4,582.82 4,584.18 4,582.82 4,584.18 37.6K
15:52 4,584.35 4,584.35 4,583.89 4,584.19 54.6K
15:53 4,584.56 4,584.56 4,584.01 4,584.01 92.2K
15:54 4,583.80 4,583.92 4,583.31 4,583.92 75.1K
15:55 4,582.76 4,584.20 4,582.76 4,584.20 116.6K
15:56 4,584.93 4,585.19 4,582.79 4,582.79 136.2K
15:57 4,582.76 4,582.88 4,582.07 4,582.53 169.1K
15:58 4,582.61 4,584.85 4,582.61 4,584.85 156.2K
15:59 4,584.04 4,584.04 4,578.02 4,578.02 317.6K
16:00 4,579.97 4,579.97 4,579.97 4,579.97 15,415.9K
16:01 4,579.97 4,579.97 4,579.97 4,579.97 67.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし