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 4,712.67 4,723.87 4,712.67 4,723.87 256.3K
09:31 4,724.53 4,724.53 4,719.14 4,719.14 42.1K
09:32 4,719.34 4,720.63 4,719.34 4,720.49 21.3K
09:33 4,720.46 4,720.46 4,715.23 4,715.23 27.7K
09:34 4,716.12 4,718.97 4,716.12 4,718.32 39.3K
09:35 4,721.38 4,727.96 4,721.38 4,727.96 124.4K
09:36 4,727.76 4,727.76 4,725.01 4,727.12 44.2K
09:37 4,725.59 4,726.52 4,724.67 4,724.67 24.1K
09:38 4,725.23 4,726.63 4,725.23 4,725.33 16.7K
09:39 4,725.88 4,727.71 4,725.88 4,727.71 33.3K
09:40 4,726.68 4,727.57 4,726.68 4,726.92 72.2K
09:41 4,726.59 4,726.59 4,725.17 4,725.17 18.1K
09:42 4,725.71 4,725.97 4,725.71 4,725.97 121.6K
09:43 4,725.44 4,726.16 4,725.44 4,726.01 22.2K
09:44 4,725.61 4,726.31 4,724.67 4,724.67 43.3K
09:45 4,724.75 4,725.70 4,723.45 4,725.70 25.4K
09:46 4,727.58 4,727.63 4,727.39 4,727.52 126.2K
09:47 4,726.64 4,726.64 4,725.76 4,725.90 26.6K
09:48 4,725.53 4,725.53 4,724.37 4,725.10 21.3K
09:49 4,725.48 4,727.56 4,725.48 4,727.56 37.9K
09:50 4,728.05 4,728.05 4,724.12 4,724.44 35.5K
09:51 4,724.37 4,728.23 4,724.37 4,728.23 42.9K
09:52 4,727.28 4,728.28 4,727.28 4,728.28 15.4K
09:53 4,728.14 4,728.43 4,727.83 4,728.43 22.0K
09:54 4,727.88 4,728.48 4,727.88 4,728.35 17.4K
09:55 4,728.40 4,729.05 4,728.40 4,729.05 36.0K
09:56 4,729.10 4,729.10 4,727.42 4,727.42 11.8K
09:57 4,727.35 4,727.99 4,727.35 4,727.53 25.0K
09:58 4,727.68 4,727.68 4,726.94 4,726.94 24.2K
09:59 4,728.42 4,729.70 4,728.42 4,729.32 43.1K
10:00 4,730.21 4,730.21 4,729.42 4,729.42 70.2K
10:01 4,730.20 4,731.61 4,730.20 4,731.61 27.8K
10:02 4,731.32 4,732.70 4,731.32 4,732.38 34.5K
10:03 4,732.02 4,732.02 4,729.92 4,729.92 46.3K
10:04 4,729.74 4,730.73 4,729.74 4,730.73 10.7K
10:05 4,730.99 4,731.54 4,730.99 4,731.12 20.4K
10:06 4,731.61 4,731.61 4,729.44 4,730.39 59.8K
10:07 4,731.71 4,731.86 4,731.71 4,731.86 37.7K
10:08 4,731.82 4,731.82 4,730.49 4,730.49 40.9K
10:09 4,729.30 4,730.48 4,729.30 4,729.90 40.6K
10:10 4,728.98 4,728.98 4,728.03 4,728.30 23.5K
10:11 4,728.47 4,728.47 4,726.32 4,726.32 11.0K
10:12 4,725.56 4,726.99 4,725.56 4,726.99 21.7K
10:13 4,727.14 4,729.07 4,727.14 4,729.07 9.7K
10:14 4,728.85 4,729.41 4,728.51 4,728.51 21.2K
10:15 4,728.13 4,728.13 4,727.09 4,727.09 15.5K
10:16 4,726.72 4,727.33 4,726.72 4,727.33 10.8K
10:17 4,727.56 4,728.78 4,727.56 4,728.71 18.3K
10:18 4,728.76 4,729.09 4,728.32 4,728.32 26.6K
10:19 4,727.88 4,727.88 4,727.50 4,727.58 17.7K
10:20 4,728.11 4,729.17 4,728.11 4,728.95 10.7K
10:21 4,728.95 4,729.85 4,728.95 4,729.85 15.9K
10:22 4,730.13 4,731.10 4,730.13 4,730.73 61.1K
10:23 4,731.20 4,731.42 4,731.01 4,731.42 27.1K
10:24 4,730.99 4,730.99 4,730.19 4,730.19 15.7K
10:25 4,730.10 4,730.62 4,730.10 4,730.25 31.2K
10:26 4,730.40 4,730.59 4,730.31 4,730.37 12.7K
10:27 4,730.29 4,730.67 4,730.20 4,730.55 27.4K
10:28 4,730.50 4,731.47 4,730.50 4,730.85 14.4K
10:29 4,730.55 4,730.78 4,730.55 4,730.78 12.7K
10:30 4,730.28 4,730.28 4,729.45 4,729.61 25.3K
10:31 4,730.77 4,730.91 4,730.46 4,730.91 23.7K
10:32 4,730.57 4,732.00 4,730.57 4,731.85 17.4K
10:33 4,731.88 4,731.88 4,731.21 4,731.21 17.0K
10:34 4,730.79 4,731.61 4,730.79 4,731.61 28.0K
10:35 4,731.57 4,731.86 4,731.57 4,731.86 24.2K
10:36 4,732.43 4,732.56 4,731.81 4,731.81 23.3K
10:37 4,731.30 4,731.30 4,730.59 4,731.23 12.1K
10:38 4,731.07 4,731.07 4,730.08 4,730.19 11.4K
10:39 4,729.45 4,730.87 4,729.36 4,729.36 25.4K
10:40 4,729.57 4,729.57 4,729.21 4,729.21 9.7K
10:41 4,730.18 4,730.29 4,729.67 4,730.28 15.8K
10:42 4,729.77 4,729.92 4,729.09 4,729.09 14.5K
10:43 4,729.72 4,730.21 4,729.72 4,729.79 15.9K
10:44 4,730.26 4,730.26 4,728.80 4,728.80 18.2K
10:45 4,728.69 4,728.69 4,728.15 4,728.15 24.7K
10:46 4,727.95 4,727.95 4,726.51 4,726.51 21.7K
10:47 4,726.33 4,726.92 4,726.33 4,726.41 7.8K
10:48 4,725.67 4,725.67 4,725.20 4,725.20 24.8K
10:49 4,724.92 4,724.92 4,723.40 4,723.40 19.5K
10:50 4,723.53 4,726.12 4,723.53 4,726.12 21.0K
10:51 4,726.54 4,726.89 4,726.54 4,726.89 11.1K
10:52 4,727.26 4,727.80 4,727.26 4,727.80 10.0K
10:53 4,728.09 4,729.48 4,728.09 4,729.48 6.4K
10:54 4,729.58 4,729.58 4,728.87 4,728.87 6.3K
10:55 4,728.91 4,728.91 4,727.41 4,727.41 8.8K
10:56 4,727.52 4,728.15 4,727.47 4,728.15 6.4K
10:57 4,728.28 4,728.28 4,727.47 4,727.47 6.7K
10:58 4,727.34 4,727.37 4,727.31 4,727.37 12.2K
10:59 4,727.37 4,727.37 4,726.80 4,726.80 5.2K
11:00 4,727.41 4,727.41 4,726.93 4,726.93 6.2K
11:01 4,727.00 4,727.03 4,726.85 4,726.85 4.2K
11:02 4,726.55 4,726.55 4,725.75 4,725.75 12.4K
11:03 4,725.32 4,725.34 4,725.23 4,725.23 13.6K
11:04 4,724.66 4,724.66 4,723.16 4,723.16 20.9K
11:05 4,723.22 4,723.39 4,723.18 4,723.39 11.5K
11:06 4,723.56 4,724.77 4,723.56 4,724.73 12.9K
11:07 4,725.13 4,726.80 4,725.13 4,726.80 74.1K
11:08 4,727.03 4,727.03 4,726.36 4,726.36 11.3K
11:09 4,726.46 4,726.80 4,726.32 4,726.80 13.5K
11:10 4,727.32 4,728.12 4,727.32 4,728.12 15.5K
11:11 4,728.10 4,729.07 4,728.10 4,728.32 23.4K
11:12 4,728.44 4,730.89 4,728.44 4,730.85 42.8K
11:13 4,729.98 4,730.98 4,729.98 4,730.98 16.7K
11:14 4,731.21 4,731.91 4,730.69 4,731.91 21.6K
11:15 4,731.68 4,732.56 4,731.68 4,732.22 20.5K
11:16 4,732.77 4,733.33 4,732.77 4,733.17 19.5K
11:17 4,733.04 4,733.08 4,731.60 4,733.08 46.1K
11:18 4,732.60 4,732.90 4,732.57 4,732.76 5.0K
11:19 4,733.17 4,733.17 4,732.37 4,733.02 8.9K
11:20 4,733.64 4,733.64 4,732.94 4,733.63 36.1K
11:21 4,734.25 4,734.25 4,732.85 4,733.33 61.0K
11:22 4,733.55 4,734.69 4,733.46 4,734.69 74.3K
11:23 4,735.36 4,735.90 4,735.36 4,735.90 21.8K
11:24 4,735.92 4,737.18 4,735.92 4,737.18 30.2K
11:25 4,737.65 4,737.80 4,737.60 4,737.60 30.6K
11:26 4,737.92 4,737.92 4,737.27 4,737.62 45.2K
11:27 4,737.65 4,738.03 4,737.65 4,738.03 11.2K
11:28 4,738.94 4,739.12 4,738.77 4,739.12 62.5K
11:29 4,736.52 4,737.21 4,736.52 4,736.66 51.5K
11:30 4,736.65 4,736.85 4,736.57 4,736.85 15.3K
11:31 4,737.47 4,737.90 4,737.46 4,737.65 19.7K
11:32 4,737.69 4,738.17 4,736.52 4,736.52 48.8K
11:33 4,737.12 4,737.14 4,737.00 4,737.03 43.8K
11:34 4,737.74 4,738.90 4,737.62 4,738.90 49.6K
11:35 4,738.99 4,739.21 4,738.99 4,739.21 12.7K
11:36 4,739.44 4,739.44 4,739.09 4,739.20 47.4K
11:37 4,739.20 4,739.56 4,739.20 4,739.56 20.5K
11:38 4,739.87 4,740.56 4,739.87 4,740.40 49.9K
11:39 4,740.57 4,740.70 4,740.34 4,740.34 23.2K
11:40 4,740.23 4,740.23 4,739.09 4,739.17 21.0K
11:41 4,739.98 4,740.11 4,739.98 4,740.06 30.1K
11:42 4,740.55 4,741.85 4,740.55 4,741.85 44.5K
11:43 4,741.84 4,741.84 4,741.49 4,741.60 16.9K
11:44 4,741.66 4,742.15 4,741.66 4,742.15 9.8K
11:45 4,742.60 4,742.74 4,742.37 4,742.67 56.4K
11:46 4,742.86 4,742.86 4,740.43 4,740.43 23.9K
11:47 4,740.52 4,741.16 4,740.36 4,741.16 14.6K
11:48 4,742.18 4,742.18 4,741.70 4,741.87 29.3K
11:49 4,742.55 4,742.55 4,741.16 4,741.16 29.4K
11:50 4,741.24 4,741.24 4,740.38 4,740.72 19.8K
11:51 4,741.35 4,741.56 4,741.31 4,741.48 19.3K
11:52 4,741.22 4,741.22 4,740.43 4,740.43 9.5K
11:53 4,740.46 4,741.22 4,740.46 4,741.22 9.4K
11:54 4,741.48 4,741.48 4,740.80 4,740.94 17.8K
11:55 4,740.77 4,740.77 4,740.16 4,740.16 10.6K
11:56 4,740.37 4,740.37 4,739.82 4,740.03 13.6K
11:57 4,740.61 4,740.67 4,740.55 4,740.55 13.8K
11:58 4,740.61 4,740.89 4,740.38 4,740.38 16.0K
11:59 4,740.28 4,740.67 4,740.28 4,740.63 13.2K
12:00 4,740.44 4,740.79 4,740.34 4,740.34 7.1K
12:01 4,740.44 4,740.93 4,740.44 4,740.57 17.8K
12:02 4,740.06 4,740.06 4,739.20 4,739.55 18.0K
12:03 4,739.42 4,739.74 4,739.33 4,739.74 4.4K
12:04 4,740.91 4,741.26 4,740.77 4,741.26 19.0K
12:05 4,741.12 4,741.12 4,740.93 4,740.93 9.0K
12:06 4,741.37 4,741.37 4,741.12 4,741.12 10.9K
12:07 4,741.80 4,741.80 4,740.68 4,740.68 45.6K
12:08 4,740.22 4,740.22 4,739.79 4,739.79 12.9K
12:09 4,739.77 4,740.22 4,739.77 4,740.22 7.3K
12:10 4,739.91 4,740.41 4,739.91 4,740.41 14.3K
12:11 4,741.16 4,741.16 4,739.47 4,739.47 29.6K
12:12 4,739.62 4,739.62 4,739.12 4,739.12 3.2K
12:13 4,739.11 4,739.11 4,738.01 4,738.01 30.8K
12:14 4,738.46 4,739.00 4,738.46 4,739.00 15.8K
12:15 4,738.95 4,739.39 4,738.83 4,739.39 13.7K
12:16 4,740.00 4,740.00 4,739.85 4,739.88 14.9K
12:17 4,739.61 4,739.91 4,739.37 4,739.91 9.3K
12:18 4,739.82 4,740.23 4,739.82 4,739.91 16.1K
12:19 4,739.83 4,739.83 4,739.65 4,739.65 2.8K
12:20 4,739.75 4,740.56 4,739.75 4,740.56 8.5K
12:21 4,740.24 4,740.29 4,739.90 4,739.90 5.5K
12:22 4,739.73 4,740.01 4,739.55 4,740.01 13.6K
12:23 4,739.82 4,739.82 4,739.41 4,739.45 8.5K
12:24 4,740.06 4,740.90 4,740.06 4,740.84 15.4K
12:25 4,740.46 4,740.67 4,740.32 4,740.67 16.2K
12:26 4,741.20 4,741.95 4,741.20 4,741.87 15.5K
12:27 4,741.38 4,741.41 4,741.10 4,741.23 6.5K
12:28 4,741.29 4,741.62 4,741.00 4,741.00 5.5K
12:29 4,740.97 4,741.17 4,740.78 4,740.95 7.9K
12:30 4,740.78 4,742.39 4,740.78 4,742.39 11.8K
12:31 4,742.21 4,742.21 4,741.78 4,741.78 4.7K
12:32 4,741.84 4,742.43 4,741.84 4,742.43 15.9K
12:33 4,742.24 4,742.67 4,742.15 4,742.67 6.8K
12:34 4,743.46 4,743.52 4,743.32 4,743.32 16.0K
12:35 4,743.41 4,743.68 4,743.14 4,743.14 10.8K
12:36 4,743.10 4,743.97 4,743.10 4,743.53 9.0K
12:37 4,743.55 4,743.93 4,743.51 4,743.51 5.5K
12:38 4,742.99 4,742.99 4,742.42 4,742.42 6.3K
12:39 4,742.26 4,742.26 4,742.08 4,742.08 4.5K
12:40 4,741.90 4,741.90 4,740.37 4,740.37 11.3K
12:41 4,740.01 4,740.01 4,739.26 4,739.92 17.5K
12:42 4,740.19 4,740.87 4,740.19 4,740.76 5.4K
12:43 4,740.71 4,740.71 4,740.29 4,740.30 6.2K
12:44 4,740.33 4,740.36 4,739.73 4,739.98 2.9K
12:45 4,740.45 4,740.59 4,739.97 4,740.59 9.3K
12:46 4,740.83 4,742.06 4,740.83 4,741.85 32.5K
12:47 4,741.79 4,742.32 4,741.79 4,742.32 10.4K
12:48 4,742.24 4,742.46 4,742.16 4,742.46 8.8K
12:49 4,742.48 4,742.48 4,741.61 4,741.61 11.2K
12:50 4,741.52 4,742.69 4,741.40 4,742.69 6.9K
12:51 4,742.46 4,742.65 4,742.23 4,742.31 4.7K
12:52 4,742.21 4,742.23 4,742.06 4,742.06 2.3K
12:53 4,742.58 4,743.38 4,742.57 4,743.25 22.1K
12:54 4,743.13 4,743.13 4,742.84 4,742.84 8.4K
12:55 4,742.99 4,742.99 4,742.78 4,742.97 7.1K
12:56 4,742.77 4,742.77 4,742.23 4,742.30 13.3K
12:57 4,742.21 4,742.21 4,741.97 4,741.97 4.1K
12:58 4,742.03 4,742.34 4,741.61 4,741.69 15.8K
12:59 4,741.78 4,741.78 4,741.24 4,741.24 22.2K
13:00 4,741.30 4,741.37 4,740.70 4,740.78 14.3K
13:01 4,741.44 4,741.44 4,740.65 4,740.65 14.7K
13:02 4,740.69 4,741.01 4,740.69 4,740.76 6.5K
13:03 4,740.86 4,741.15 4,740.86 4,741.06 9.2K
13:04 4,740.63 4,741.09 4,740.52 4,740.52 14.0K
13:05 4,740.20 4,740.36 4,739.98 4,739.98 6.2K
13:06 4,739.83 4,739.95 4,739.62 4,739.83 12.5K
13:07 4,739.86 4,740.16 4,739.84 4,740.16 4.3K
13:08 4,740.00 4,740.35 4,739.59 4,740.35 17.5K
13:09 4,740.48 4,740.48 4,740.20 4,740.36 10.2K
13:10 4,740.36 4,740.36 4,739.95 4,740.10 11.7K
13:11 4,740.34 4,740.40 4,740.25 4,740.25 11.3K
13:12 4,740.25 4,740.84 4,740.25 4,740.84 13.2K
13:13 4,740.58 4,740.71 4,740.05 4,740.05 18.6K
13:14 4,739.02 4,739.02 4,738.31 4,738.67 14.3K
13:15 4,738.99 4,739.31 4,738.99 4,739.17 3.8K
13:16 4,739.15 4,739.15 4,738.20 4,738.20 12.1K
13:17 4,738.10 4,738.10 4,737.08 4,737.08 11.3K
13:18 4,737.25 4,737.25 4,737.03 4,737.06 7.3K
13:19 4,737.09 4,737.09 4,736.75 4,736.75 7.3K
13:20 4,736.75 4,736.75 4,736.06 4,736.06 22.6K
13:21 4,736.06 4,736.06 4,735.23 4,735.23 8.1K
13:22 4,735.23 4,735.40 4,734.72 4,734.72 10.5K
13:23 4,734.80 4,736.05 4,734.60 4,736.05 28.1K
13:24 4,735.96 4,736.23 4,735.67 4,735.67 6.4K
13:25 4,735.67 4,735.67 4,735.10 4,735.10 5.5K
13:26 4,735.10 4,735.10 4,734.77 4,734.77 4.9K
13:27 4,735.40 4,736.25 4,735.40 4,736.25 9.8K
13:28 4,737.13 4,737.36 4,737.13 4,737.27 11.7K
13:29 4,737.23 4,737.33 4,737.17 4,737.20 4.0K
13:30 4,737.45 4,738.19 4,737.45 4,737.82 8.0K
13:31 4,737.73 4,739.67 4,737.73 4,739.67 26.4K
13:32 4,740.14 4,740.38 4,739.49 4,739.49 29.8K
13:33 4,739.54 4,740.31 4,739.54 4,740.20 2.3K
13:34 4,739.58 4,739.63 4,739.36 4,739.36 4.0K
13:35 4,739.30 4,740.35 4,739.30 4,740.35 8.3K
13:36 4,740.08 4,740.14 4,739.91 4,739.91 4.0K
13:37 4,740.00 4,740.25 4,740.00 4,740.25 4.4K
13:38 4,740.25 4,740.25 4,740.09 4,740.09 3.1K
13:39 4,741.01 4,741.28 4,741.01 4,741.28 14.2K
13:40 4,741.22 4,741.66 4,741.20 4,741.62 9.5K
13:41 4,741.46 4,741.52 4,741.08 4,741.52 15.4K
13:42 4,741.52 4,742.42 4,741.52 4,741.84 52.8K
13:43 4,741.72 4,741.72 4,741.17 4,741.25 54.1K
13:44 4,740.94 4,740.94 4,740.37 4,740.37 6.1K
13:45 4,739.94 4,739.94 4,739.70 4,739.70 12.8K
13:46 4,740.03 4,740.03 4,740.03 4,740.03 10.0K
13:47 4,740.08 4,740.08 4,739.80 4,739.80 7.0K
13:48 4,739.83 4,739.99 4,739.78 4,739.99 6.0K
13:49 4,739.75 4,739.75 4,739.44 4,739.48 2.8K
13:50 4,739.57 4,739.93 4,739.57 4,739.93 11.1K
13:51 4,740.33 4,740.81 4,740.33 4,740.81 29.6K
13:52 4,740.83 4,741.06 4,740.42 4,741.06 13.0K
13:53 4,741.12 4,741.34 4,741.12 4,741.34 4.3K
13:54 4,741.00 4,741.36 4,741.00 4,741.10 10.8K
13:55 4,741.04 4,741.28 4,740.88 4,740.98 6.5K
13:56 4,740.88 4,740.88 4,740.51 4,740.51 4.3K
13:57 4,740.96 4,741.01 4,740.71 4,740.71 8.0K
13:58 4,740.71 4,740.97 4,740.71 4,740.92 4.5K
13:59 4,741.07 4,741.21 4,740.98 4,740.98 19.1K
14:00 4,740.98 4,741.58 4,740.98 4,741.58 28.2K
14:01 4,741.52 4,741.52 4,740.90 4,740.90 29.3K
14:02 4,741.02 4,741.02 4,740.76 4,740.76 13.9K
14:03 4,740.45 4,740.77 4,740.39 4,740.77 7.3K
14:04 4,740.73 4,740.94 4,740.69 4,740.94 6.2K
14:05 4,742.04 4,742.18 4,741.90 4,742.18 28.3K
14:06 4,742.04 4,742.24 4,742.01 4,742.24 3.0K
14:07 4,742.28 4,742.31 4,742.19 4,742.19 10.6K
14:08 4,742.19 4,742.43 4,742.02 4,742.02 8.4K
14:09 4,741.62 4,742.02 4,741.62 4,742.02 14.2K
14:10 4,742.11 4,742.23 4,741.79 4,741.79 6.1K
14:11 4,741.56 4,741.56 4,740.98 4,740.98 8.2K
14:12 4,741.31 4,741.31 4,741.06 4,741.06 6.5K
14:13 4,740.84 4,740.84 4,740.26 4,740.26 9.1K
14:14 4,739.48 4,739.48 4,739.19 4,739.19 20.5K
14:15 4,739.24 4,739.24 4,738.78 4,739.16 9.9K
14:16 4,739.72 4,739.72 4,739.01 4,739.01 13.1K
14:17 4,738.93 4,738.96 4,738.75 4,738.75 4.6K
14:18 4,738.96 4,739.51 4,738.89 4,739.51 10.0K
14:19 4,739.33 4,740.05 4,739.33 4,740.05 12.8K
14:20 4,740.10 4,740.79 4,740.10 4,740.79 25.9K
14:21 4,740.82 4,741.01 4,740.82 4,740.91 6.5K
14:22 4,741.03 4,742.24 4,741.03 4,742.07 12.4K
14:23 4,742.05 4,742.05 4,741.89 4,741.95 18.7K
14:24 4,741.95 4,742.00 4,741.80 4,741.80 18.6K
14:25 4,741.73 4,741.91 4,741.73 4,741.73 10.2K
14:26 4,741.73 4,741.73 4,740.71 4,741.53 24.0K
14:27 4,741.59 4,741.73 4,741.07 4,741.07 8.2K
14:28 4,740.97 4,741.17 4,740.93 4,740.93 8.9K
14:29 4,740.78 4,741.13 4,740.78 4,741.05 10.7K
14:30 4,741.02 4,741.43 4,740.91 4,741.43 11.2K
14:31 4,741.76 4,741.76 4,741.17 4,741.34 15.6K
14:32 4,741.28 4,741.28 4,740.24 4,740.24 10.4K
14:33 4,740.37 4,740.64 4,740.24 4,740.64 4.0K
14:34 4,740.64 4,743.42 4,740.64 4,743.42 94.5K
14:35 4,742.92 4,742.92 4,742.01 4,742.01 16.4K
14:36 4,741.81 4,742.13 4,741.77 4,742.13 15.7K
14:37 4,742.38 4,742.38 4,741.73 4,741.73 8.9K
14:38 4,741.46 4,741.61 4,741.31 4,741.61 12.0K
14:39 4,740.83 4,740.83 4,740.57 4,740.72 13.7K
14:40 4,740.31 4,740.46 4,740.20 4,740.46 7.7K
14:41 4,740.81 4,740.81 4,740.37 4,740.37 12.7K
14:42 4,740.47 4,740.47 4,740.39 4,740.39 12.0K
14:43 4,740.30 4,740.58 4,740.30 4,740.58 8.5K
14:44 4,740.40 4,740.50 4,740.31 4,740.31 16.0K
14:45 4,740.94 4,740.94 4,740.29 4,740.39 31.3K
14:46 4,740.07 4,740.25 4,740.07 4,740.25 5.3K
14:47 4,740.28 4,740.28 4,739.74 4,739.74 13.1K
14:48 4,739.79 4,739.98 4,739.79 4,739.96 7.8K
14:49 4,740.43 4,740.43 4,740.26 4,740.26 13.1K
14:50 4,740.80 4,741.03 4,740.47 4,741.03 13.0K
14:51 4,740.95 4,741.14 4,740.95 4,741.14 6.5K
14:52 4,741.32 4,741.41 4,741.28 4,741.28 21.6K
14:53 4,741.45 4,742.54 4,741.45 4,742.54 26.7K
14:54 4,742.82 4,743.25 4,742.82 4,743.25 21.6K
14:55 4,743.44 4,743.44 4,742.78 4,743.25 49.9K
14:56 4,743.09 4,743.63 4,743.09 4,743.63 19.2K
14:57 4,743.67 4,744.61 4,743.67 4,744.61 13.4K
14:58 4,744.57 4,744.94 4,744.57 4,744.94 29.7K
14:59 4,744.61 4,744.74 4,744.27 4,744.27 34.5K
15:00 4,744.67 4,744.73 4,744.65 4,744.73 19.1K
15:01 4,744.94 4,745.06 4,744.86 4,744.86 17.2K
15:02 4,744.97 4,745.03 4,744.72 4,744.72 17.7K
15:03 4,745.31 4,746.28 4,745.31 4,746.28 26.2K
15:04 4,746.28 4,746.75 4,746.27 4,746.27 24.8K
15:05 4,746.45 4,746.45 4,746.25 4,746.25 6.3K
15:06 4,746.46 4,746.73 4,746.25 4,746.25 38.0K
15:07 4,746.50 4,747.25 4,746.50 4,747.25 44.5K
15:08 4,747.10 4,747.10 4,746.05 4,746.08 27.5K
15:09 4,745.95 4,745.95 4,745.54 4,745.83 20.6K
15:10 4,746.34 4,746.34 4,746.07 4,746.15 18.4K
15:11 4,746.18 4,746.18 4,745.99 4,746.13 9.3K
15:12 4,746.13 4,746.13 4,745.85 4,746.08 2.5K
15:13 4,746.03 4,746.66 4,746.03 4,746.63 12.2K
15:14 4,746.54 4,746.63 4,746.42 4,746.63 16.5K
15:15 4,746.54 4,746.90 4,746.54 4,746.90 23.2K
15:16 4,746.97 4,747.49 4,746.97 4,747.36 22.4K
15:17 4,747.33 4,748.03 4,747.33 4,748.03 36.8K
15:18 4,748.15 4,749.28 4,748.15 4,749.22 42.4K
15:19 4,748.77 4,748.89 4,748.38 4,748.38 21.8K
15:20 4,748.48 4,749.12 4,748.15 4,749.06 49.0K
15:21 4,748.91 4,748.91 4,747.89 4,747.89 21.1K
15:22 4,747.80 4,747.80 4,747.54 4,747.63 17.1K
15:23 4,747.45 4,747.94 4,747.45 4,747.94 10.0K
15:24 4,747.66 4,748.06 4,747.66 4,748.00 29.3K
15:25 4,748.05 4,748.35 4,747.83 4,748.35 22.3K
15:26 4,748.50 4,748.79 4,748.48 4,748.79 15.1K
15:27 4,748.75 4,748.96 4,748.61 4,748.61 20.9K
15:28 4,748.47 4,748.73 4,747.98 4,748.73 19.9K
15:29 4,747.55 4,747.71 4,747.27 4,747.27 35.9K
15:30 4,747.24 4,747.28 4,746.98 4,746.98 14.9K
15:31 4,747.31 4,748.08 4,747.31 4,748.08 40.0K
15:32 4,747.98 4,748.08 4,747.98 4,748.08 17.9K
15:33 4,748.20 4,748.20 4,746.94 4,747.27 25.9K
15:34 4,747.24 4,747.24 4,746.30 4,746.31 21.3K
15:35 4,747.02 4,747.25 4,745.98 4,745.98 44.4K
15:36 4,746.15 4,746.92 4,746.15 4,746.43 29.7K
15:37 4,746.59 4,746.94 4,746.59 4,746.71 18.6K
15:38 4,746.54 4,747.00 4,746.54 4,746.77 25.1K
15:39 4,747.07 4,747.45 4,746.59 4,747.45 38.2K
15:40 4,747.36 4,748.11 4,747.36 4,747.98 31.7K
15:41 4,748.26 4,749.29 4,748.20 4,748.20 53.6K
15:42 4,748.23 4,748.73 4,748.13 4,748.58 23.8K
15:43 4,748.54 4,748.63 4,748.36 4,748.63 21.5K
15:44 4,748.65 4,748.68 4,748.59 4,748.59 21.0K
15:45 4,748.62 4,748.80 4,748.27 4,748.80 28.8K
15:46 4,748.56 4,749.37 4,748.56 4,749.37 35.5K
15:47 4,748.55 4,748.60 4,748.36 4,748.36 57.8K
15:48 4,748.19 4,748.32 4,748.00 4,748.20 20.4K
15:49 4,748.11 4,749.04 4,747.61 4,749.04 62.0K
15:50 4,750.39 4,751.01 4,749.87 4,750.38 276.3K
15:51 4,750.30 4,750.39 4,750.30 4,750.30 84.8K
15:52 4,749.77 4,749.77 4,749.53 4,749.53 71.0K
15:53 4,749.70 4,749.70 4,749.15 4,749.68 77.3K
15:54 4,749.76 4,749.76 4,747.65 4,747.65 104.8K
15:55 4,746.87 4,746.87 4,746.07 4,746.49 142.7K
15:56 4,748.06 4,748.93 4,748.06 4,748.93 224.4K
15:57 4,748.88 4,749.54 4,748.64 4,749.54 160.3K
15:58 4,749.75 4,750.07 4,749.60 4,749.60 144.1K
15:59 4,750.16 4,750.16 4,748.18 4,749.43 277.6K
16:00 4,751.33 4,751.33 4,751.33 4,751.33 12,552.2K
16:01 4,751.33 4,751.33 4,751.33 4,751.33 73.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし