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 4,699.47 4,699.47 4,696.80 4,696.80 237.1K
09:31 4,697.11 4,697.11 4,694.05 4,696.82 55.3K
09:32 4,689.51 4,695.63 4,688.96 4,695.63 32.4K
09:33 4,694.00 4,697.48 4,693.04 4,697.48 13.0K
09:34 4,698.58 4,698.58 4,693.84 4,694.30 21.3K
09:35 4,690.94 4,693.35 4,690.94 4,693.35 28.5K
09:36 4,696.40 4,696.94 4,693.04 4,693.04 39.9K
09:37 4,692.87 4,693.37 4,692.87 4,693.37 29.6K
09:38 4,695.62 4,695.62 4,692.14 4,693.43 73.6K
09:39 4,694.38 4,697.28 4,693.95 4,697.28 115.5K
09:40 4,697.85 4,698.65 4,696.99 4,697.73 60.3K
09:41 4,698.59 4,698.59 4,697.59 4,698.12 30.2K
09:42 4,698.14 4,698.14 4,697.05 4,697.05 31.3K
09:43 4,695.34 4,696.12 4,695.34 4,695.46 30.7K
09:44 4,696.20 4,696.30 4,695.72 4,695.72 28.7K
09:45 4,695.55 4,698.68 4,695.55 4,698.68 18.4K
09:46 4,698.73 4,698.73 4,696.99 4,697.22 30.4K
09:47 4,698.08 4,698.88 4,697.59 4,697.59 21.5K
09:48 4,696.04 4,696.77 4,694.88 4,696.77 27.2K
09:49 4,697.74 4,697.74 4,696.44 4,696.44 17.4K
09:50 4,697.33 4,697.50 4,697.19 4,697.19 18.7K
09:51 4,696.97 4,698.40 4,696.97 4,697.14 15.0K
09:52 4,697.27 4,698.39 4,696.46 4,698.39 22.3K
09:53 4,699.04 4,699.04 4,693.19 4,693.19 52.3K
09:54 4,692.31 4,693.52 4,692.31 4,693.52 25.6K
09:55 4,692.83 4,693.88 4,692.27 4,693.88 14.0K
09:56 4,693.82 4,695.12 4,693.82 4,695.12 17.0K
09:57 4,696.69 4,698.59 4,696.69 4,698.59 19.3K
09:58 4,698.86 4,699.79 4,698.61 4,699.79 19.0K
09:59 4,700.10 4,701.65 4,700.10 4,701.60 15.0K
10:00 4,700.66 4,701.03 4,696.71 4,696.71 24.1K
10:01 4,697.57 4,699.21 4,697.57 4,699.21 19.6K
10:02 4,699.17 4,699.41 4,698.98 4,698.98 21.5K
10:03 4,699.19 4,700.26 4,699.19 4,700.26 15.1K
10:04 4,699.83 4,699.91 4,699.56 4,699.91 18.9K
10:05 4,699.99 4,700.41 4,699.48 4,699.48 14.2K
10:06 4,699.57 4,701.28 4,699.57 4,700.27 31.4K
10:07 4,701.30 4,701.30 4,700.42 4,700.77 35.6K
10:08 4,700.71 4,702.16 4,700.71 4,701.78 26.0K
10:09 4,701.81 4,702.21 4,701.58 4,701.95 16.3K
10:10 4,701.95 4,701.95 4,701.29 4,701.89 24.7K
10:11 4,702.36 4,702.36 4,701.26 4,701.26 22.8K
10:12 4,701.73 4,701.92 4,701.31 4,701.92 31.2K
10:13 4,701.71 4,702.94 4,701.71 4,702.94 39.8K
10:14 4,702.52 4,703.14 4,702.52 4,703.14 53.8K
10:15 4,703.52 4,703.52 4,702.40 4,702.40 28.4K
10:16 4,702.44 4,703.13 4,702.28 4,703.13 16.4K
10:17 4,703.45 4,704.52 4,703.45 4,704.52 36.3K
10:18 4,705.45 4,705.45 4,703.41 4,703.41 26.1K
10:19 4,703.30 4,703.49 4,703.30 4,703.49 7.9K
10:20 4,703.34 4,704.14 4,703.34 4,703.37 19.0K
10:21 4,704.04 4,704.81 4,704.04 4,704.13 31.3K
10:22 4,704.35 4,705.18 4,704.35 4,704.50 12.7K
10:23 4,704.66 4,705.99 4,704.66 4,704.80 15.3K
10:24 4,704.88 4,704.88 4,704.02 4,704.50 11.0K
10:25 4,704.59 4,705.00 4,704.59 4,705.00 16.8K
10:26 4,705.25 4,705.69 4,705.25 4,705.58 11.2K
10:27 4,705.31 4,705.53 4,705.00 4,705.00 8.7K
10:28 4,704.61 4,704.69 4,703.72 4,703.72 11.6K
10:29 4,703.45 4,703.75 4,702.96 4,702.96 8.9K
10:30 4,702.98 4,703.76 4,702.66 4,703.76 15.9K
10:31 4,703.70 4,704.99 4,703.70 4,704.99 14.2K
10:32 4,705.18 4,705.21 4,704.45 4,704.45 9.9K
10:33 4,704.46 4,704.46 4,703.61 4,703.78 9.8K
10:34 4,704.46 4,705.54 4,704.46 4,704.93 10.6K
10:35 4,704.90 4,704.90 4,704.04 4,704.70 10.1K
10:36 4,704.59 4,706.16 4,704.59 4,706.16 9.0K
10:37 4,705.80 4,706.15 4,704.81 4,704.81 16.3K
10:38 4,704.75 4,704.75 4,704.48 4,704.48 7.8K
10:39 4,703.58 4,703.72 4,701.55 4,702.19 19.1K
10:40 4,702.22 4,703.36 4,702.22 4,703.36 6.9K
10:41 4,703.07 4,703.37 4,703.07 4,703.37 9.9K
10:42 4,703.53 4,703.53 4,701.46 4,701.72 17.4K
10:43 4,701.64 4,702.47 4,701.64 4,702.44 7.4K
10:44 4,703.30 4,703.30 4,702.88 4,703.25 9.5K
10:45 4,703.28 4,704.24 4,703.28 4,704.24 5.6K
10:46 4,705.32 4,705.77 4,705.32 4,705.77 22.3K
10:47 4,705.16 4,705.16 4,704.34 4,704.34 8.6K
10:48 4,704.83 4,705.17 4,704.83 4,705.15 14.9K
10:49 4,705.22 4,705.22 4,704.89 4,704.92 10.7K
10:50 4,704.93 4,706.08 4,704.93 4,706.08 13.8K
10:51 4,706.29 4,706.52 4,706.29 4,706.52 12.3K
10:52 4,707.25 4,707.71 4,707.22 4,707.71 33.4K
10:53 4,707.71 4,708.31 4,707.71 4,708.03 41.3K
10:54 4,707.93 4,708.02 4,707.64 4,707.64 15.0K
10:55 4,707.65 4,707.65 4,707.42 4,707.42 20.3K
10:56 4,707.81 4,707.96 4,707.32 4,707.32 21.7K
10:57 4,707.37 4,707.37 4,706.22 4,706.38 9.7K
10:58 4,706.79 4,706.79 4,705.72 4,705.72 14.0K
10:59 4,706.17 4,706.44 4,706.17 4,706.44 11.2K
11:00 4,705.35 4,705.35 4,704.78 4,705.03 23.0K
11:01 4,704.51 4,704.95 4,704.51 4,704.90 8.1K
11:02 4,706.04 4,706.18 4,705.59 4,705.59 23.3K
11:03 4,705.87 4,707.15 4,705.87 4,707.15 30.4K
11:04 4,707.27 4,707.27 4,707.08 4,707.08 12.6K
11:05 4,707.08 4,707.08 4,706.26 4,706.49 10.8K
11:06 4,707.29 4,707.29 4,706.91 4,707.16 14.0K
11:07 4,707.02 4,707.23 4,706.94 4,707.23 11.6K
11:08 4,707.32 4,707.50 4,707.32 4,707.50 16.5K
11:09 4,707.51 4,707.51 4,707.27 4,707.27 16.8K
11:10 4,707.75 4,707.75 4,707.01 4,707.01 9.8K
11:11 4,706.90 4,706.95 4,706.69 4,706.95 14.6K
11:12 4,707.18 4,707.43 4,707.18 4,707.43 11.6K
11:13 4,707.61 4,707.61 4,707.50 4,707.50 22.7K
11:14 4,707.81 4,707.81 4,707.61 4,707.61 30.9K
11:15 4,706.67 4,707.44 4,706.61 4,707.44 69.0K
11:16 4,707.54 4,707.67 4,707.54 4,707.67 25.2K
11:17 4,707.23 4,707.23 4,705.47 4,705.47 22.1K
11:18 4,705.19 4,705.19 4,704.23 4,704.23 13.7K
11:19 4,704.42 4,704.93 4,704.42 4,704.93 67.2K
11:20 4,705.23 4,705.34 4,704.30 4,704.30 71.3K
11:21 4,704.49 4,704.67 4,704.43 4,704.43 11.2K
11:22 4,704.24 4,704.24 4,703.39 4,703.39 8.9K
11:23 4,703.19 4,703.19 4,702.92 4,702.92 12.8K
11:24 4,702.64 4,702.85 4,702.64 4,702.85 3.8K
11:25 4,703.16 4,703.60 4,703.16 4,703.60 20.8K
11:26 4,705.15 4,706.00 4,705.15 4,706.00 22.8K
11:27 4,706.29 4,708.01 4,706.17 4,708.01 23.1K
11:28 4,706.58 4,706.87 4,706.58 4,706.87 15.1K
11:29 4,706.93 4,706.93 4,704.65 4,704.65 14.5K
11:30 4,704.15 4,704.15 4,701.42 4,701.42 27.2K
11:31 4,701.82 4,703.31 4,701.82 4,703.31 11.9K
11:32 4,703.44 4,703.60 4,703.44 4,703.60 8.1K
11:33 4,703.60 4,704.43 4,703.58 4,704.13 8.4K
11:34 4,703.98 4,704.03 4,703.85 4,703.85 17.2K
11:35 4,703.47 4,703.52 4,703.19 4,703.19 6.8K
11:36 4,702.59 4,702.59 4,702.32 4,702.46 15.1K
11:37 4,703.09 4,703.16 4,702.95 4,702.95 13.3K
11:38 4,702.65 4,702.65 4,701.81 4,701.81 12.8K
11:39 4,701.73 4,701.97 4,701.73 4,701.97 22.6K
11:40 4,702.00 4,702.04 4,701.61 4,701.61 11.0K
11:41 4,702.61 4,702.76 4,702.24 4,702.76 6.6K
11:42 4,703.00 4,703.89 4,703.00 4,703.89 21.7K
11:43 4,704.06 4,704.06 4,703.64 4,703.64 6.0K
11:44 4,703.49 4,703.49 4,703.06 4,703.12 24.4K
11:45 4,703.12 4,703.86 4,703.12 4,703.86 10.1K
11:46 4,703.16 4,704.69 4,703.16 4,704.69 9.0K
11:47 4,704.98 4,706.24 4,704.93 4,706.24 4.6K
11:48 4,706.32 4,706.46 4,706.32 4,706.34 12.8K
11:49 4,705.61 4,705.61 4,704.63 4,704.63 9.5K
11:50 4,704.20 4,704.20 4,702.75 4,702.75 26.2K
11:51 4,702.83 4,702.83 4,702.28 4,702.34 7.7K
11:52 4,702.35 4,702.35 4,702.27 4,702.27 4.9K
11:53 4,701.47 4,701.47 4,701.20 4,701.20 21.5K
11:54 4,701.25 4,701.25 4,700.96 4,700.96 10.2K
11:55 4,700.36 4,700.47 4,700.29 4,700.47 19.7K
11:56 4,700.16 4,700.16 4,699.11 4,699.21 20.6K
11:57 4,699.23 4,699.61 4,699.23 4,699.61 7.1K
11:58 4,699.46 4,699.49 4,699.32 4,699.49 8.5K
11:59 4,699.37 4,699.58 4,698.97 4,698.97 4.7K
12:00 4,698.99 4,698.99 4,698.02 4,698.02 18.0K
12:01 4,697.81 4,698.60 4,697.81 4,698.60 5.0K
12:02 4,698.23 4,698.36 4,697.65 4,697.65 18.6K
12:03 4,697.73 4,697.73 4,696.86 4,696.86 9.6K
12:04 4,696.48 4,696.53 4,696.10 4,696.10 15.8K
12:05 4,696.12 4,696.12 4,695.48 4,695.48 7.2K
12:06 4,695.80 4,695.80 4,695.32 4,695.32 7.2K
12:07 4,695.34 4,695.82 4,695.34 4,695.74 9.3K
12:08 4,695.09 4,695.24 4,694.78 4,695.02 9.7K
12:09 4,694.67 4,694.75 4,694.04 4,694.04 22.4K
12:10 4,694.30 4,695.23 4,694.30 4,695.23 14.6K
12:11 4,695.10 4,695.24 4,695.10 4,695.24 4.9K
12:12 4,695.29 4,696.42 4,695.29 4,696.42 8.4K
12:13 4,696.65 4,698.38 4,696.65 4,698.38 8.5K
12:14 4,698.76 4,698.85 4,697.99 4,697.99 12.3K
12:15 4,697.76 4,697.76 4,697.50 4,697.71 3.8K
12:16 4,697.89 4,698.45 4,697.89 4,698.45 11.1K
12:17 4,698.43 4,698.50 4,698.00 4,698.00 4.4K
12:18 4,697.90 4,697.90 4,697.70 4,697.70 8.0K
12:19 4,697.79 4,697.97 4,697.58 4,697.92 8.9K
12:20 4,697.63 4,698.96 4,697.63 4,698.96 67.7K
12:21 4,698.75 4,698.84 4,698.75 4,698.77 7.6K
12:22 4,698.83 4,699.60 4,698.83 4,699.08 7.5K
12:23 4,698.73 4,698.73 4,697.64 4,697.64 19.7K
12:24 4,697.63 4,697.63 4,697.37 4,697.37 7.7K
12:25 4,697.28 4,698.03 4,697.28 4,697.71 10.1K
12:26 4,698.03 4,698.19 4,697.99 4,698.19 8.6K
12:27 4,697.95 4,697.95 4,697.79 4,697.80 6.8K
12:28 4,698.12 4,698.73 4,698.12 4,698.67 22.0K
12:29 4,698.67 4,698.67 4,698.15 4,698.18 95.4K
12:30 4,698.17 4,698.17 4,697.82 4,697.82 18.5K
12:31 4,697.81 4,697.84 4,697.73 4,697.84 16.6K
12:32 4,697.94 4,698.49 4,697.94 4,698.49 12.3K
12:33 4,698.87 4,699.26 4,698.87 4,699.26 11.0K
12:34 4,699.10 4,699.10 4,697.98 4,697.98 48.8K
12:35 4,698.08 4,698.63 4,698.08 4,698.58 8.7K
12:36 4,698.80 4,698.94 4,698.80 4,698.84 128.3K
12:37 4,699.03 4,699.49 4,698.94 4,699.49 19.5K
12:38 4,699.90 4,699.90 4,699.54 4,699.74 18.3K
12:39 4,699.53 4,699.53 4,698.99 4,698.99 15.3K
12:40 4,698.99 4,698.99 4,698.61 4,698.85 30.4K
12:41 4,698.73 4,699.58 4,698.73 4,699.58 16.2K
12:42 4,699.51 4,700.22 4,699.51 4,700.19 7.5K
12:43 4,700.95 4,700.95 4,700.64 4,700.64 17.9K
12:44 4,700.75 4,700.75 4,699.56 4,699.56 17.1K
12:45 4,699.63 4,700.39 4,699.63 4,700.39 5.7K
12:46 4,700.33 4,700.33 4,699.37 4,699.45 16.6K
12:47 4,699.49 4,700.33 4,699.49 4,699.87 9.7K
12:48 4,699.83 4,699.89 4,699.32 4,699.32 17.2K
12:49 4,698.60 4,699.01 4,698.60 4,699.01 10.6K
12:50 4,698.94 4,698.98 4,698.86 4,698.88 4.3K
12:51 4,699.22 4,699.25 4,698.23 4,698.23 12.9K
12:52 4,698.07 4,698.37 4,698.07 4,698.37 3.5K
12:53 4,698.28 4,698.28 4,697.88 4,698.20 9.4K
12:54 4,698.24 4,698.43 4,698.10 4,698.43 43.0K
12:55 4,698.27 4,698.34 4,698.22 4,698.24 20.8K
12:56 4,697.95 4,698.14 4,697.94 4,698.14 27.7K
12:57 4,698.12 4,698.24 4,698.06 4,698.06 4.8K
12:58 4,697.86 4,697.86 4,697.21 4,697.21 14.3K
12:59 4,696.74 4,696.74 4,696.32 4,696.32 8.0K
13:00 4,696.32 4,696.47 4,695.65 4,695.65 14.7K
13:01 4,695.48 4,695.66 4,695.48 4,695.56 5.8K
13:02 4,695.43 4,695.53 4,695.43 4,695.53 9.8K
13:03 4,695.87 4,696.07 4,695.63 4,695.63 9.4K
13:04 4,695.56 4,696.20 4,695.56 4,696.20 3.7K
13:05 4,696.20 4,696.43 4,696.20 4,696.32 14.5K
13:06 4,696.27 4,696.27 4,696.00 4,696.26 7.5K
13:07 4,696.55 4,696.55 4,695.17 4,695.17 9.7K
13:08 4,694.96 4,694.96 4,693.91 4,693.91 18.0K
13:09 4,694.03 4,694.84 4,694.03 4,694.84 6.4K
13:10 4,694.84 4,694.84 4,694.21 4,694.21 3.4K
13:11 4,694.21 4,694.30 4,694.21 4,694.24 3.1K
13:12 4,694.20 4,694.79 4,694.20 4,694.79 9.4K
13:13 4,694.97 4,694.97 4,694.39 4,694.39 7.7K
13:14 4,694.24 4,694.24 4,694.04 4,694.10 5.8K
13:15 4,694.04 4,694.14 4,694.01 4,694.14 4.7K
13:16 4,694.34 4,695.31 4,694.34 4,695.12 6.3K
13:17 4,695.24 4,697.06 4,695.24 4,697.06 16.8K
13:18 4,696.98 4,697.08 4,696.36 4,696.36 12.1K
13:19 4,696.29 4,696.29 4,695.80 4,695.80 7.0K
13:20 4,695.80 4,696.60 4,695.80 4,696.60 15.2K
13:21 4,696.13 4,696.74 4,696.01 4,696.63 8.1K
13:22 4,696.69 4,699.14 4,696.69 4,699.14 30.9K
13:23 4,699.00 4,699.01 4,698.63 4,698.63 12.5K
13:24 4,698.28 4,698.47 4,698.08 4,698.10 9.7K
13:25 4,698.16 4,698.16 4,698.02 4,698.02 7.2K
13:26 4,697.80 4,698.02 4,697.63 4,698.02 7.1K
13:27 4,698.10 4,698.13 4,698.04 4,698.04 18.1K
13:28 4,698.44 4,699.14 4,698.44 4,699.14 24.3K
13:29 4,698.66 4,698.66 4,698.09 4,698.56 6.9K
13:30 4,698.61 4,700.12 4,698.61 4,700.12 15.7K
13:31 4,700.38 4,700.52 4,699.92 4,700.52 8.1K
13:32 4,700.77 4,701.58 4,700.77 4,701.44 11.9K
13:33 4,701.03 4,701.72 4,701.03 4,701.33 16.7K
13:34 4,701.19 4,702.38 4,701.19 4,702.38 9.8K
13:35 4,702.28 4,703.00 4,702.23 4,702.23 12.7K
13:36 4,702.04 4,702.30 4,702.04 4,702.30 12.7K
13:37 4,702.34 4,702.95 4,702.34 4,702.43 14.8K
13:38 4,702.31 4,702.53 4,702.08 4,702.12 5.7K
13:39 4,701.87 4,701.87 4,701.41 4,701.57 11.5K
13:40 4,701.64 4,701.96 4,701.64 4,701.96 18.4K
13:41 4,702.32 4,702.34 4,702.04 4,702.04 11.4K
13:42 4,701.87 4,701.87 4,701.47 4,701.47 4.2K
13:43 4,701.50 4,701.50 4,701.29 4,701.29 4.6K
13:44 4,701.35 4,701.35 4,701.11 4,701.27 22.5K
13:45 4,701.51 4,702.23 4,701.43 4,702.20 11.5K
13:46 4,702.35 4,702.73 4,702.26 4,702.26 20.3K
13:47 4,702.76 4,702.76 4,702.34 4,702.36 8.9K
13:48 4,702.36 4,702.41 4,702.24 4,702.24 2.5K
13:49 4,702.24 4,702.24 4,701.54 4,701.54 6.1K
13:50 4,701.54 4,702.85 4,701.54 4,702.85 24.7K
13:51 4,702.71 4,702.75 4,702.71 4,702.71 15.2K
13:52 4,702.54 4,702.54 4,701.84 4,701.84 11.3K
13:53 4,701.33 4,701.33 4,700.79 4,700.79 6.2K
13:54 4,700.64 4,700.64 4,700.37 4,700.37 3.1K
13:55 4,699.97 4,700.12 4,699.97 4,700.05 6.3K
13:56 4,699.84 4,699.84 4,698.82 4,698.82 15.3K
13:57 4,699.24 4,699.34 4,699.12 4,699.20 5.7K
13:58 4,699.12 4,699.12 4,698.65 4,698.65 2.7K
13:59 4,698.70 4,698.85 4,698.43 4,698.49 4.2K
14:00 4,698.77 4,699.30 4,698.77 4,698.92 11.6K
14:01 4,699.12 4,699.12 4,698.04 4,698.04 20.1K
14:02 4,697.97 4,699.02 4,697.97 4,699.02 16.2K
14:03 4,699.42 4,699.42 4,699.06 4,699.26 21.9K
14:04 4,699.26 4,699.56 4,699.26 4,699.56 10.3K
14:05 4,699.32 4,700.02 4,699.32 4,700.02 16.0K
14:06 4,700.00 4,700.24 4,700.00 4,700.05 12.4K
14:07 4,699.99 4,700.36 4,699.99 4,700.36 24.9K
14:08 4,700.27 4,700.35 4,700.27 4,700.33 12.1K
14:09 4,700.24 4,700.40 4,700.01 4,700.01 11.4K
14:10 4,699.92 4,700.63 4,699.92 4,700.63 8.9K
14:11 4,700.82 4,701.26 4,700.34 4,700.34 21.7K
14:12 4,700.26 4,700.41 4,699.72 4,699.72 32.0K
14:13 4,700.47 4,700.68 4,700.47 4,700.68 10.5K
14:14 4,700.69 4,700.75 4,700.69 4,700.70 3.9K
14:15 4,700.76 4,700.89 4,700.76 4,700.76 5.1K
14:16 4,700.68 4,700.70 4,700.68 4,700.70 4.9K
14:17 4,700.41 4,700.41 4,699.95 4,700.04 7.1K
14:18 4,699.91 4,699.97 4,699.68 4,699.97 4.7K
14:19 4,700.01 4,700.77 4,699.97 4,700.77 28.7K
14:20 4,700.96 4,702.41 4,700.96 4,702.41 14.9K
14:21 4,702.41 4,702.41 4,701.02 4,701.02 34.7K
14:22 4,700.87 4,700.87 4,700.32 4,700.32 10.5K
14:23 4,700.42 4,700.63 4,700.23 4,700.39 5.5K
14:24 4,700.33 4,700.42 4,700.28 4,700.28 4.5K
14:25 4,700.38 4,700.42 4,700.37 4,700.42 11.5K
14:26 4,700.49 4,700.59 4,700.49 4,700.56 6.9K
14:27 4,700.76 4,700.76 4,700.42 4,700.42 13.6K
14:28 4,700.37 4,700.47 4,700.23 4,700.27 4.6K
14:29 4,700.52 4,700.52 4,700.21 4,700.26 8.7K
14:30 4,700.33 4,700.90 4,700.20 4,700.76 12.3K
14:31 4,701.18 4,701.18 4,700.34 4,700.34 10.9K
14:32 4,700.40 4,700.41 4,700.36 4,700.41 7.2K
14:33 4,700.34 4,700.34 4,699.63 4,699.63 5.0K
14:34 4,699.63 4,699.63 4,699.29 4,699.29 2.4K
14:35 4,699.13 4,699.13 4,698.93 4,698.93 4.7K
14:36 4,699.17 4,700.04 4,699.17 4,700.04 11.7K
14:37 4,700.10 4,700.74 4,700.10 4,700.74 7.4K
14:38 4,700.68 4,701.00 4,700.68 4,701.00 5.1K
14:39 4,701.05 4,701.15 4,700.95 4,701.15 4.6K
14:40 4,701.21 4,701.21 4,700.82 4,700.82 12.2K
14:41 4,700.73 4,701.31 4,700.73 4,701.21 14.4K
14:42 4,701.29 4,701.76 4,701.29 4,701.76 6.9K
14:43 4,701.30 4,701.30 4,700.57 4,700.57 9.8K
14:44 4,700.49 4,700.49 4,699.87 4,699.87 8.2K
14:45 4,700.65 4,701.14 4,700.65 4,701.09 18.5K
14:46 4,701.09 4,701.10 4,700.70 4,700.70 5.5K
14:47 4,700.65 4,700.65 4,700.50 4,700.64 5.5K
14:48 4,700.70 4,700.70 4,700.39 4,700.67 5.7K
14:49 4,700.59 4,700.61 4,700.08 4,700.08 7.2K
14:50 4,700.28 4,700.75 4,700.07 4,700.74 11.0K
14:51 4,700.69 4,700.86 4,700.69 4,700.86 4.5K
14:52 4,700.94 4,701.38 4,700.91 4,701.29 8.6K
14:53 4,701.29 4,702.14 4,701.29 4,702.14 5.5K
14:54 4,701.94 4,702.43 4,701.94 4,702.43 10.6K
14:55 4,702.43 4,702.43 4,702.20 4,702.20 10.9K
14:56 4,702.07 4,702.07 4,701.04 4,701.63 40.7K
14:57 4,701.37 4,702.34 4,701.37 4,702.34 23.8K
14:58 4,702.93 4,703.44 4,702.93 4,703.44 16.2K
14:59 4,703.21 4,703.48 4,702.98 4,703.48 12.6K
15:00 4,703.30 4,703.30 4,702.81 4,702.81 9.3K
15:01 4,702.51 4,702.51 4,702.21 4,702.32 5.8K
15:02 4,702.27 4,702.81 4,702.21 4,702.81 13.4K
15:03 4,702.93 4,702.93 4,702.86 4,702.86 4.3K
15:04 4,702.77 4,703.01 4,702.77 4,703.01 17.6K
15:05 4,702.89 4,702.89 4,702.72 4,702.86 10.7K
15:06 4,702.95 4,703.04 4,702.95 4,703.04 4.6K
15:07 4,703.54 4,703.96 4,703.54 4,703.84 10.7K
15:08 4,703.49 4,703.49 4,703.33 4,703.33 7.2K
15:09 4,703.52 4,703.52 4,702.62 4,702.62 15.1K
15:10 4,702.67 4,703.30 4,702.67 4,703.20 15.8K
15:11 4,703.34 4,703.58 4,703.34 4,703.58 17.0K
15:12 4,704.00 4,704.05 4,703.96 4,704.05 16.9K
15:13 4,704.41 4,705.55 4,704.41 4,705.49 32.0K
15:14 4,705.63 4,705.90 4,705.63 4,705.90 7.9K
15:15 4,705.72 4,705.76 4,705.61 4,705.76 65.8K
15:16 4,706.14 4,706.96 4,706.14 4,706.96 32.7K
15:17 4,706.21 4,706.60 4,706.21 4,706.60 34.7K
15:18 4,706.57 4,706.92 4,706.57 4,706.92 5.5K
15:19 4,706.71 4,707.06 4,706.71 4,707.06 12.5K
15:20 4,706.79 4,707.16 4,706.35 4,707.08 27.6K
15:21 4,707.12 4,707.12 4,707.00 4,707.09 24.2K
15:22 4,706.88 4,707.23 4,706.81 4,706.81 18.1K
15:23 4,706.82 4,707.43 4,706.82 4,707.43 13.0K
15:24 4,707.37 4,707.38 4,707.33 4,707.33 10.1K
15:25 4,707.65 4,708.56 4,707.65 4,708.56 24.7K
15:26 4,708.56 4,708.85 4,708.40 4,708.40 31.0K
15:27 4,708.39 4,709.55 4,708.39 4,709.55 57.3K
15:28 4,709.55 4,709.55 4,709.19 4,709.33 13.0K
15:29 4,709.16 4,709.78 4,709.16 4,709.37 21.1K
15:30 4,709.74 4,709.76 4,709.72 4,709.72 16.8K
15:31 4,709.59 4,709.59 4,709.18 4,709.18 34.6K
15:32 4,708.93 4,708.93 4,708.36 4,708.55 21.7K
15:33 4,708.56 4,708.56 4,708.05 4,708.18 15.9K
15:34 4,708.07 4,708.24 4,708.03 4,708.24 52.7K
15:35 4,708.33 4,708.33 4,707.77 4,707.77 27.5K
15:36 4,708.00 4,708.56 4,708.00 4,708.56 26.3K
15:37 4,709.15 4,709.80 4,709.15 4,709.52 31.7K
15:38 4,709.62 4,709.76 4,709.37 4,709.37 30.5K
15:39 4,709.25 4,709.69 4,709.25 4,709.69 12.3K
15:40 4,709.63 4,710.00 4,709.63 4,710.00 32.8K
15:41 4,710.32 4,710.97 4,710.32 4,710.97 45.1K
15:42 4,709.53 4,710.55 4,709.53 4,710.55 56.8K
15:43 4,710.37 4,710.37 4,708.75 4,708.75 68.0K
15:44 4,708.77 4,708.77 4,708.17 4,708.17 17.6K
15:45 4,708.27 4,708.27 4,707.78 4,707.78 31.0K
15:46 4,707.85 4,707.85 4,707.30 4,707.53 34.7K
15:47 4,707.41 4,707.81 4,707.38 4,707.81 29.4K
15:48 4,708.06 4,708.74 4,708.06 4,708.35 36.3K
15:49 4,708.22 4,708.86 4,708.22 4,708.86 44.3K
15:50 4,711.27 4,711.34 4,709.50 4,709.50 255.5K
15:51 4,709.53 4,709.61 4,709.23 4,709.37 40.7K
15:52 4,709.95 4,710.23 4,709.65 4,709.65 73.3K
15:53 4,709.57 4,710.39 4,709.57 4,709.63 81.5K
15:54 4,708.79 4,709.45 4,708.75 4,709.45 77.4K
15:55 4,708.81 4,710.04 4,708.79 4,710.04 130.3K
15:56 4,711.48 4,711.75 4,711.47 4,711.47 169.4K
15:57 4,712.01 4,712.01 4,709.58 4,711.06 162.5K
15:58 4,711.22 4,711.49 4,709.81 4,710.13 142.5K
15:59 4,710.73 4,712.07 4,710.73 4,712.07 210.1K
16:00 4,711.15 4,711.15 4,711.15 4,711.15 7,381.0K
16:01 4,711.15 4,711.15 4,711.15 4,711.15 33.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし