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 4,807.85 4,809.99 4,805.68 4,809.99 497.3K
09:31 4,809.61 4,820.02 4,809.61 4,815.44 454.8K
09:32 4,824.22 4,827.94 4,823.43 4,827.94 332.4K
09:33 4,819.15 4,819.15 4,812.39 4,818.03 126.4K
09:34 4,813.06 4,815.56 4,812.43 4,813.58 63.3K
09:35 4,814.68 4,818.81 4,814.68 4,817.20 123.2K
09:36 4,823.15 4,825.83 4,823.15 4,825.46 168.1K
09:37 4,824.64 4,826.21 4,823.50 4,823.50 74.9K
09:38 4,824.96 4,824.96 4,821.97 4,824.00 101.8K
09:39 4,824.72 4,825.65 4,823.92 4,825.56 83.5K
09:40 4,826.05 4,830.81 4,826.05 4,828.30 170.4K
09:41 4,828.14 4,830.47 4,827.03 4,830.47 133.4K
09:42 4,830.26 4,830.26 4,825.90 4,826.19 156.9K
09:43 4,827.87 4,827.87 4,825.96 4,826.92 84.4K
09:44 4,828.37 4,831.74 4,828.37 4,831.74 139.6K
09:45 4,833.27 4,836.85 4,833.20 4,835.39 157.7K
09:46 4,832.50 4,834.52 4,832.50 4,834.52 206.8K
09:47 4,833.87 4,837.68 4,833.69 4,837.68 158.6K
09:48 4,837.71 4,838.97 4,836.24 4,838.97 84.2K
09:49 4,839.43 4,839.79 4,839.43 4,839.79 106.1K
09:50 4,840.01 4,840.96 4,840.01 4,840.13 62.0K
09:51 4,840.07 4,840.07 4,837.82 4,837.82 57.6K
09:52 4,836.30 4,839.97 4,836.30 4,839.29 52.3K
09:53 4,838.79 4,838.79 4,835.24 4,836.98 76.8K
09:54 4,835.68 4,835.68 4,830.97 4,830.97 97.4K
09:55 4,832.51 4,832.51 4,831.30 4,831.40 49.2K
09:56 4,831.06 4,831.69 4,830.91 4,831.41 46.4K
09:57 4,831.88 4,834.02 4,831.88 4,834.02 89.0K
09:58 4,833.19 4,834.19 4,833.19 4,833.80 27.1K
09:59 4,834.54 4,835.72 4,834.54 4,835.72 59.1K
10:00 4,835.16 4,835.16 4,834.47 4,834.47 86.6K
10:01 4,836.80 4,840.11 4,836.80 4,839.67 63.1K
10:02 4,840.64 4,841.12 4,838.42 4,838.42 56.7K
10:03 4,837.78 4,837.78 4,836.69 4,837.24 26.7K
10:04 4,836.34 4,838.83 4,836.34 4,838.83 47.6K
10:05 4,838.51 4,838.51 4,834.33 4,834.33 47.3K
10:06 4,834.04 4,835.55 4,833.88 4,835.55 35.8K
10:07 4,835.33 4,836.28 4,834.63 4,834.63 37.8K
10:08 4,834.49 4,834.49 4,832.30 4,832.30 33.6K
10:09 4,832.57 4,834.61 4,832.57 4,833.98 51.9K
10:10 4,834.00 4,834.00 4,832.92 4,833.21 46.4K
10:11 4,833.12 4,833.12 4,830.31 4,830.31 38.3K
10:12 4,830.08 4,830.08 4,829.03 4,829.07 47.9K
10:13 4,829.30 4,829.84 4,829.30 4,829.72 48.4K
10:14 4,830.01 4,831.54 4,830.01 4,830.55 35.3K
10:15 4,831.03 4,833.45 4,831.03 4,832.75 45.5K
10:16 4,833.38 4,833.38 4,832.58 4,832.92 18.8K
10:17 4,834.47 4,838.55 4,834.47 4,838.55 64.7K
10:18 4,838.92 4,839.72 4,838.92 4,839.70 53.0K
10:19 4,839.70 4,840.34 4,839.59 4,840.34 40.9K
10:20 4,839.40 4,840.63 4,839.32 4,839.32 34.5K
10:21 4,839.74 4,839.74 4,836.79 4,836.79 37.8K
10:22 4,836.46 4,836.46 4,834.04 4,834.04 29.4K
10:23 4,833.98 4,834.00 4,832.91 4,833.43 18.3K
10:24 4,832.96 4,833.08 4,830.90 4,830.90 33.4K
10:25 4,828.80 4,832.08 4,828.43 4,832.08 58.0K
10:26 4,831.79 4,832.14 4,831.48 4,831.92 16.4K
10:27 4,830.01 4,830.01 4,828.35 4,828.35 32.4K
10:28 4,828.39 4,830.20 4,827.29 4,830.20 46.2K
10:29 4,829.41 4,829.45 4,828.58 4,828.58 29.9K
10:30 4,829.01 4,829.01 4,828.32 4,828.32 28.0K
10:31 4,827.50 4,827.50 4,826.29 4,827.35 27.5K
10:32 4,827.60 4,828.46 4,827.60 4,828.46 17.0K
10:33 4,828.12 4,828.12 4,827.16 4,827.88 16.8K
10:34 4,829.03 4,829.03 4,827.75 4,827.75 18.8K
10:35 4,827.77 4,828.22 4,827.77 4,828.22 14.0K
10:36 4,828.83 4,830.06 4,827.96 4,827.96 30.4K
10:37 4,827.76 4,827.76 4,827.25 4,827.68 19.7K
10:38 4,826.77 4,826.77 4,825.38 4,825.38 32.8K
10:39 4,825.65 4,825.65 4,825.46 4,825.53 21.0K
10:40 4,825.30 4,826.93 4,825.30 4,826.93 26.3K
10:41 4,828.56 4,829.61 4,828.56 4,829.15 48.5K
10:42 4,829.17 4,829.17 4,828.09 4,828.50 29.5K
10:43 4,829.75 4,830.73 4,829.75 4,830.16 55.4K
10:44 4,830.05 4,830.05 4,829.13 4,829.13 37.2K
10:45 4,828.99 4,830.76 4,828.99 4,830.76 53.0K
10:46 4,830.92 4,830.92 4,830.65 4,830.65 30.7K
10:47 4,830.49 4,830.49 4,828.44 4,828.44 30.0K
10:48 4,827.99 4,827.99 4,827.47 4,827.61 26.3K
10:49 4,828.05 4,829.67 4,828.05 4,829.27 17.8K
10:50 4,829.22 4,829.22 4,827.95 4,828.14 13.3K
10:51 4,828.11 4,829.73 4,828.11 4,829.73 31.9K
10:52 4,829.43 4,830.22 4,829.43 4,830.22 16.3K
10:53 4,829.86 4,829.86 4,827.97 4,827.97 17.5K
10:54 4,827.81 4,827.81 4,827.32 4,827.32 13.7K
10:55 4,827.07 4,827.07 4,826.60 4,826.67 22.8K
10:56 4,826.12 4,826.29 4,826.01 4,826.06 19.6K
10:57 4,826.77 4,826.77 4,825.70 4,825.96 13.2K
10:58 4,825.87 4,828.48 4,825.87 4,828.48 34.9K
10:59 4,829.39 4,830.98 4,829.39 4,830.97 40.3K
11:00 4,832.29 4,832.29 4,831.46 4,831.46 31.9K
11:01 4,831.60 4,831.60 4,830.87 4,830.97 13.3K
11:02 4,830.51 4,830.51 4,829.59 4,829.59 13.9K
11:03 4,829.63 4,830.88 4,827.38 4,827.38 39.2K
11:04 4,827.63 4,828.99 4,827.63 4,828.99 14.0K
11:05 4,829.25 4,830.06 4,829.25 4,829.82 8.7K
11:06 4,830.19 4,830.55 4,829.15 4,829.15 17.0K
11:07 4,827.98 4,829.29 4,827.98 4,829.29 28.2K
11:08 4,829.67 4,831.06 4,829.67 4,831.00 28.2K
11:09 4,831.80 4,832.07 4,831.75 4,831.75 13.1K
11:10 4,832.24 4,832.79 4,832.24 4,832.50 15.1K
11:11 4,832.47 4,832.47 4,831.44 4,831.44 23.3K
11:12 4,831.22 4,831.66 4,831.19 4,831.19 9.6K
11:13 4,831.75 4,832.39 4,831.37 4,832.26 22.1K
11:14 4,832.37 4,833.67 4,832.37 4,833.41 24.5K
11:15 4,833.28 4,833.42 4,833.01 4,833.31 36.0K
11:16 4,832.82 4,833.04 4,831.98 4,831.98 19.2K
11:17 4,831.64 4,831.64 4,831.08 4,831.08 11.5K
11:18 4,831.56 4,832.98 4,831.56 4,832.87 26.2K
11:19 4,833.36 4,834.13 4,833.36 4,834.00 10.1K
11:20 4,834.80 4,835.11 4,834.80 4,835.11 16.8K
11:21 4,835.82 4,837.86 4,835.82 4,837.86 30.7K
11:22 4,838.52 4,839.34 4,838.52 4,839.09 21.3K
11:23 4,838.96 4,838.96 4,836.92 4,837.82 72.5K
11:24 4,837.13 4,837.13 4,836.41 4,836.96 19.3K
11:25 4,837.01 4,837.76 4,836.75 4,836.80 20.3K
11:26 4,837.85 4,838.58 4,837.13 4,838.58 25.8K
11:27 4,837.66 4,837.68 4,837.40 4,837.40 27.0K
11:28 4,837.75 4,838.77 4,837.75 4,838.77 47.5K
11:29 4,839.53 4,841.11 4,839.53 4,839.61 55.5K
11:30 4,839.61 4,841.44 4,838.58 4,841.44 54.2K
11:31 4,839.88 4,839.88 4,838.17 4,838.33 49.1K
11:32 4,839.06 4,840.00 4,839.06 4,840.00 23.5K
11:33 4,840.72 4,840.80 4,840.36 4,840.80 12.3K
11:34 4,840.99 4,842.49 4,840.99 4,842.49 19.3K
11:35 4,842.00 4,842.00 4,841.45 4,841.50 15.0K
11:36 4,842.13 4,843.18 4,842.13 4,842.47 13.5K
11:37 4,841.29 4,842.40 4,841.29 4,842.40 17.3K
11:38 4,842.76 4,843.48 4,841.94 4,843.48 18.4K
11:39 4,844.65 4,844.65 4,843.44 4,843.44 32.5K
11:40 4,843.74 4,843.74 4,842.75 4,843.73 25.1K
11:41 4,843.83 4,843.83 4,842.45 4,842.45 23.1K
11:42 4,843.78 4,844.67 4,843.78 4,844.67 56.4K
11:43 4,845.59 4,846.02 4,845.59 4,845.65 73.2K
11:44 4,845.65 4,845.65 4,843.99 4,844.17 16.6K
11:45 4,843.90 4,844.96 4,843.90 4,844.35 13.8K
11:46 4,844.35 4,844.51 4,844.31 4,844.31 12.9K
11:47 4,844.13 4,844.13 4,842.15 4,842.15 22.2K
11:48 4,841.89 4,842.20 4,841.01 4,841.01 13.0K
11:49 4,841.02 4,841.88 4,839.90 4,839.90 24.4K
11:50 4,839.44 4,839.87 4,839.41 4,839.41 23.6K
11:51 4,838.54 4,838.60 4,837.43 4,837.73 40.7K
11:52 4,837.28 4,837.86 4,837.28 4,837.84 11.3K
11:53 4,837.51 4,837.77 4,836.94 4,837.77 26.3K
11:54 4,837.58 4,837.58 4,837.09 4,837.41 15.5K
11:55 4,838.54 4,839.63 4,838.54 4,839.41 20.0K
11:56 4,839.04 4,839.04 4,837.77 4,837.77 35.8K
11:57 4,837.31 4,838.10 4,837.25 4,838.10 11.3K
11:58 4,837.85 4,838.07 4,837.85 4,838.04 19.0K
11:59 4,838.40 4,838.40 4,837.90 4,838.05 8.1K
12:00 4,838.75 4,839.22 4,838.75 4,839.22 19.0K
12:01 4,839.77 4,839.87 4,839.22 4,839.22 91.2K
12:02 4,839.65 4,840.45 4,839.65 4,840.17 54.5K
12:03 4,839.85 4,842.39 4,839.85 4,842.26 18.7K
12:04 4,842.53 4,842.53 4,841.22 4,841.22 16.3K
12:05 4,841.19 4,841.57 4,841.19 4,841.27 35.7K
12:06 4,839.84 4,840.44 4,838.99 4,840.44 22.6K
12:07 4,840.28 4,841.50 4,839.69 4,841.50 16.2K
12:08 4,841.48 4,841.48 4,841.17 4,841.18 9.8K
12:09 4,841.20 4,842.83 4,841.20 4,842.83 28.3K
12:10 4,843.18 4,844.31 4,843.18 4,844.09 20.5K
12:11 4,843.48 4,844.00 4,842.87 4,844.00 30.0K
12:12 4,844.54 4,846.27 4,844.54 4,846.01 19.1K
12:13 4,845.67 4,846.25 4,845.67 4,846.07 22.1K
12:14 4,846.11 4,846.29 4,846.11 4,846.26 23.9K
12:15 4,846.22 4,846.95 4,846.22 4,846.63 17.5K
12:16 4,846.90 4,848.44 4,846.90 4,848.44 30.1K
12:17 4,846.53 4,847.15 4,846.53 4,846.86 44.4K
12:18 4,846.79 4,846.86 4,845.85 4,845.85 21.7K
12:19 4,845.97 4,846.34 4,845.97 4,846.34 26.8K
12:20 4,846.37 4,846.37 4,845.90 4,846.24 18.9K
12:21 4,846.28 4,847.03 4,846.28 4,846.85 34.2K
12:22 4,846.67 4,846.67 4,845.94 4,846.12 9.0K
12:23 4,845.92 4,845.92 4,845.59 4,845.61 14.9K
12:24 4,845.61 4,845.67 4,845.60 4,845.60 8.1K
12:25 4,845.44 4,846.18 4,845.44 4,846.18 8.2K
12:26 4,846.60 4,847.13 4,846.07 4,846.07 17.8K
12:27 4,846.07 4,846.40 4,845.76 4,845.98 10.6K
12:28 4,845.20 4,845.35 4,843.76 4,845.35 20.9K
12:29 4,845.78 4,846.71 4,845.78 4,846.69 34.6K
12:30 4,846.80 4,846.80 4,846.17 4,846.17 17.4K
12:31 4,846.04 4,847.11 4,845.39 4,845.39 23.0K
12:32 4,845.50 4,846.21 4,845.46 4,846.21 26.5K
12:33 4,846.05 4,846.20 4,845.28 4,845.49 27.2K
12:34 4,846.39 4,846.74 4,846.39 4,846.67 17.4K
12:35 4,846.46 4,847.66 4,846.46 4,847.26 11.1K
12:36 4,846.89 4,846.89 4,846.06 4,846.66 26.7K
12:37 4,846.54 4,848.52 4,846.54 4,847.97 57.6K
12:38 4,848.08 4,848.88 4,848.08 4,848.88 9.9K
12:39 4,849.32 4,849.47 4,849.20 4,849.24 14.4K
12:40 4,848.90 4,848.90 4,848.24 4,848.40 10.9K
12:41 4,848.70 4,849.13 4,848.70 4,848.83 12.5K
12:42 4,848.59 4,849.37 4,848.59 4,849.36 12.8K
12:43 4,849.91 4,850.41 4,849.27 4,849.27 22.0K
12:44 4,850.12 4,850.12 4,849.59 4,849.59 11.8K
12:45 4,850.30 4,850.75 4,849.76 4,850.75 18.7K
12:46 4,850.52 4,850.58 4,848.82 4,848.82 17.9K
12:47 4,848.85 4,848.85 4,848.16 4,848.77 21.1K
12:48 4,848.72 4,848.72 4,848.26 4,848.39 31.2K
12:49 4,848.29 4,848.48 4,848.29 4,848.48 40.7K
12:50 4,846.81 4,848.34 4,846.81 4,848.34 33.8K
12:51 4,847.09 4,847.09 4,846.21 4,846.21 57.5K
12:52 4,846.32 4,846.41 4,846.30 4,846.30 11.3K
12:53 4,845.83 4,845.83 4,845.44 4,845.59 16.1K
12:54 4,845.47 4,845.89 4,845.47 4,845.55 21.2K
12:55 4,845.59 4,845.59 4,844.63 4,844.84 23.0K
12:56 4,844.69 4,845.36 4,844.69 4,845.36 34.0K
12:57 4,845.77 4,845.96 4,845.77 4,845.81 16.6K
12:58 4,845.60 4,845.92 4,845.40 4,845.40 16.6K
12:59 4,845.31 4,845.44 4,845.05 4,845.44 12.1K
13:00 4,845.37 4,847.08 4,845.37 4,847.08 40.5K
13:01 4,847.27 4,847.27 4,846.24 4,846.24 25.5K
13:02 4,846.35 4,846.58 4,846.35 4,846.58 33.0K
13:03 4,846.74 4,846.74 4,845.27 4,845.30 17.5K
13:04 4,844.99 4,844.99 4,844.80 4,844.80 9.9K
13:05 4,844.26 4,845.03 4,843.92 4,845.03 24.0K
13:06 4,844.93 4,845.74 4,844.93 4,845.61 16.7K
13:07 4,844.97 4,845.06 4,844.44 4,844.56 18.7K
13:08 4,844.90 4,844.90 4,844.05 4,844.05 10.5K
13:09 4,843.62 4,844.12 4,843.62 4,843.77 18.3K
13:10 4,843.85 4,844.00 4,843.79 4,844.00 17.7K
13:11 4,843.66 4,843.72 4,843.45 4,843.45 14.8K
13:12 4,843.25 4,844.32 4,843.25 4,844.32 12.1K
13:13 4,844.23 4,844.27 4,844.20 4,844.20 18.5K
13:14 4,844.60 4,844.64 4,844.56 4,844.64 16.4K
13:15 4,844.61 4,844.86 4,844.47 4,844.47 17.2K
13:16 4,844.39 4,844.98 4,844.39 4,844.98 20.3K
13:17 4,845.42 4,847.52 4,845.42 4,847.52 30.0K
13:18 4,847.73 4,847.87 4,847.68 4,847.68 26.1K
13:19 4,847.76 4,848.03 4,847.75 4,848.03 16.3K
13:20 4,846.51 4,847.85 4,846.51 4,847.85 41.4K
13:21 4,848.09 4,848.53 4,848.09 4,848.53 20.1K
13:22 4,848.46 4,848.56 4,848.46 4,848.54 15.2K
13:23 4,848.77 4,849.99 4,848.77 4,849.99 37.0K
13:24 4,849.94 4,849.94 4,849.44 4,849.44 22.1K
13:25 4,849.82 4,849.82 4,849.16 4,849.16 17.9K
13:26 4,848.93 4,849.28 4,848.93 4,848.99 22.6K
13:27 4,849.93 4,851.44 4,849.75 4,851.44 55.1K
13:28 4,851.34 4,851.34 4,849.36 4,849.47 47.6K
13:29 4,850.43 4,850.62 4,850.29 4,850.41 29.1K
13:30 4,850.10 4,850.51 4,850.03 4,850.51 36.4K
13:31 4,850.25 4,850.70 4,850.25 4,850.65 14.6K
13:32 4,850.86 4,851.02 4,850.85 4,851.00 20.0K
13:33 4,850.80 4,851.70 4,850.80 4,851.60 62.4K
13:34 4,852.58 4,852.58 4,851.59 4,851.59 31.6K
13:35 4,851.57 4,851.89 4,851.57 4,851.82 20.5K
13:36 4,851.47 4,852.27 4,851.47 4,852.27 20.6K
13:37 4,852.26 4,852.54 4,852.23 4,852.54 7.1K
13:38 4,852.76 4,854.27 4,852.74 4,854.27 22.8K
13:39 4,852.77 4,852.77 4,852.34 4,852.52 24.7K
13:40 4,853.03 4,854.56 4,853.03 4,854.56 24.2K
13:41 4,854.87 4,854.91 4,854.64 4,854.86 12.9K
13:42 4,853.53 4,853.53 4,852.52 4,853.07 41.1K
13:43 4,852.79 4,853.08 4,852.79 4,853.08 17.5K
13:44 4,852.95 4,853.94 4,852.95 4,853.94 16.6K
13:45 4,854.19 4,854.19 4,853.55 4,853.55 12.4K
13:46 4,853.30 4,854.14 4,853.30 4,854.14 9.0K
13:47 4,853.70 4,854.69 4,853.70 4,854.69 10.9K
13:48 4,855.18 4,855.23 4,855.08 4,855.23 28.6K
13:49 4,855.50 4,855.59 4,855.24 4,855.59 32.8K
13:50 4,855.27 4,855.27 4,854.65 4,854.65 25.5K
13:51 4,854.48 4,854.67 4,853.09 4,853.09 24.0K
13:52 4,854.31 4,855.17 4,854.31 4,855.17 19.5K
13:53 4,855.51 4,855.51 4,854.14 4,854.31 21.2K
13:54 4,854.12 4,854.35 4,854.03 4,854.03 13.9K
13:55 4,854.64 4,854.64 4,853.29 4,854.03 23.8K
13:56 4,854.64 4,854.64 4,854.35 4,854.35 14.3K
13:57 4,854.35 4,854.65 4,854.20 4,854.20 9.0K
13:58 4,854.01 4,854.01 4,853.40 4,853.79 15.0K
13:59 4,853.89 4,854.21 4,853.89 4,854.21 14.4K
14:00 4,854.05 4,854.05 4,853.70 4,853.70 22.4K
14:01 4,854.79 4,854.79 4,854.09 4,854.15 31.5K
14:02 4,854.46 4,854.46 4,853.97 4,854.18 55.5K
14:03 4,854.32 4,854.32 4,853.45 4,853.45 23.2K
14:04 4,853.56 4,853.67 4,853.32 4,853.50 19.6K
14:05 4,854.02 4,854.02 4,853.37 4,853.37 30.3K
14:06 4,853.90 4,854.40 4,853.90 4,854.31 37.2K
14:07 4,854.57 4,855.27 4,854.51 4,855.27 20.6K
14:08 4,855.41 4,855.41 4,853.94 4,853.94 53.8K
14:09 4,854.15 4,854.15 4,853.89 4,853.93 21.4K
14:10 4,853.93 4,853.93 4,852.06 4,852.44 26.5K
14:11 4,853.11 4,853.11 4,852.53 4,852.53 19.3K
14:12 4,851.39 4,851.98 4,851.39 4,851.64 48.6K
14:13 4,851.84 4,851.92 4,851.63 4,851.63 23.2K
14:14 4,851.90 4,852.47 4,851.68 4,852.25 22.7K
14:15 4,851.36 4,851.39 4,850.93 4,850.93 26.8K
14:16 4,850.66 4,852.42 4,850.36 4,852.42 22.9K
14:17 4,852.40 4,853.36 4,852.40 4,853.36 18.6K
14:18 4,853.86 4,853.95 4,853.86 4,853.95 14.9K
14:19 4,853.95 4,853.95 4,853.52 4,853.52 29.0K
14:20 4,853.70 4,854.95 4,853.70 4,854.77 25.5K
14:21 4,853.85 4,854.40 4,853.85 4,854.40 14.0K
14:22 4,854.55 4,854.55 4,853.20 4,853.74 22.7K
14:23 4,853.99 4,854.08 4,853.60 4,853.75 16.6K
14:24 4,853.74 4,855.46 4,853.74 4,855.46 20.5K
14:25 4,855.46 4,856.20 4,855.46 4,856.20 11.4K
14:26 4,856.26 4,856.59 4,856.18 4,856.19 17.1K
14:27 4,856.08 4,856.27 4,855.30 4,855.30 13.0K
14:28 4,855.44 4,855.44 4,855.31 4,855.31 12.2K
14:29 4,855.94 4,856.24 4,855.79 4,855.79 21.2K
14:30 4,856.14 4,856.46 4,856.14 4,856.46 20.1K
14:31 4,856.91 4,858.19 4,856.91 4,858.19 33.1K
14:32 4,858.31 4,858.47 4,858.01 4,858.47 23.3K
14:33 4,858.58 4,858.66 4,858.58 4,858.61 33.8K
14:34 4,858.35 4,858.60 4,858.12 4,858.12 11.1K
14:35 4,858.10 4,858.71 4,858.10 4,858.27 11.5K
14:36 4,858.01 4,858.41 4,858.01 4,858.34 11.6K
14:37 4,858.25 4,858.25 4,857.99 4,858.11 17.6K
14:38 4,858.15 4,858.24 4,857.72 4,857.85 17.4K
14:39 4,857.44 4,857.44 4,856.70 4,856.70 18.1K
14:40 4,857.03 4,857.03 4,856.11 4,856.11 44.1K
14:41 4,855.60 4,855.86 4,854.05 4,854.31 40.6K
14:42 4,854.37 4,854.37 4,852.63 4,853.34 26.1K
14:43 4,853.64 4,853.64 4,853.35 4,853.48 8.0K
14:44 4,852.99 4,853.89 4,852.79 4,852.79 42.4K
14:45 4,853.38 4,854.41 4,853.38 4,854.08 18.5K
14:46 4,853.99 4,853.99 4,853.59 4,853.76 15.9K
14:47 4,853.94 4,853.94 4,853.73 4,853.73 15.3K
14:48 4,853.26 4,853.63 4,853.26 4,853.49 18.4K
14:49 4,854.08 4,854.08 4,853.64 4,853.84 14.7K
14:50 4,853.86 4,854.64 4,853.80 4,854.64 22.2K
14:51 4,855.17 4,855.54 4,855.17 4,855.54 14.5K
14:52 4,855.26 4,855.26 4,853.92 4,854.44 34.6K
14:53 4,854.48 4,854.48 4,853.41 4,853.41 33.4K
14:54 4,853.70 4,853.89 4,853.52 4,853.52 19.9K
14:55 4,853.82 4,854.12 4,853.82 4,853.96 29.0K
14:56 4,854.20 4,854.20 4,853.72 4,853.72 19.0K
14:57 4,853.30 4,853.94 4,853.30 4,853.86 15.7K
14:58 4,854.06 4,854.06 4,853.65 4,853.65 13.7K
14:59 4,853.80 4,853.85 4,853.47 4,853.85 12.9K
15:00 4,853.64 4,853.91 4,853.51 4,853.79 47.5K
15:01 4,852.83 4,852.91 4,852.47 4,852.47 29.7K
15:02 4,852.53 4,853.93 4,852.53 4,853.93 19.9K
15:03 4,854.45 4,855.00 4,854.45 4,855.00 20.8K
15:04 4,854.91 4,854.92 4,854.19 4,854.19 47.3K
15:05 4,854.40 4,854.45 4,854.34 4,854.45 7.9K
15:06 4,853.77 4,853.78 4,853.62 4,853.78 24.5K
15:07 4,853.56 4,855.23 4,853.56 4,855.23 19.7K
15:08 4,855.12 4,855.50 4,855.12 4,855.50 18.6K
15:09 4,855.59 4,855.59 4,855.30 4,855.30 20.5K
15:10 4,855.02 4,855.52 4,853.87 4,853.87 50.3K
15:11 4,853.97 4,853.97 4,853.28 4,853.62 20.2K
15:12 4,853.93 4,853.93 4,853.57 4,853.66 18.7K
15:13 4,853.56 4,853.74 4,853.44 4,853.67 18.2K
15:14 4,853.71 4,854.49 4,853.58 4,854.49 14.3K
15:15 4,854.65 4,854.65 4,854.19 4,854.60 11.0K
15:16 4,855.62 4,856.07 4,855.62 4,856.07 46.1K
15:17 4,856.14 4,856.19 4,855.80 4,855.80 15.8K
15:18 4,856.02 4,856.17 4,855.58 4,855.68 31.1K
15:19 4,856.00 4,856.06 4,855.35 4,855.35 26.9K
15:20 4,855.78 4,856.64 4,855.78 4,856.64 23.1K
15:21 4,857.19 4,857.19 4,856.20 4,856.54 49.3K
15:22 4,856.75 4,856.75 4,856.05 4,856.08 18.0K
15:23 4,856.50 4,856.92 4,856.11 4,856.92 24.4K
15:24 4,857.15 4,857.15 4,855.45 4,855.45 29.7K
15:25 4,855.23 4,855.90 4,855.23 4,855.87 15.9K
15:26 4,855.98 4,856.37 4,855.88 4,855.88 41.4K
15:27 4,856.10 4,856.23 4,855.95 4,856.17 14.9K
15:28 4,856.29 4,858.03 4,856.29 4,857.94 41.6K
15:29 4,857.60 4,857.97 4,857.52 4,857.52 45.6K
15:30 4,857.85 4,857.85 4,855.74 4,855.74 41.6K
15:31 4,855.30 4,855.30 4,854.16 4,854.20 25.7K
15:32 4,853.62 4,853.62 4,852.38 4,852.38 41.1K
15:33 4,851.85 4,851.85 4,851.27 4,851.55 38.4K
15:34 4,851.78 4,851.78 4,851.21 4,851.21 58.5K
15:35 4,849.93 4,849.98 4,849.84 4,849.92 43.5K
15:36 4,850.29 4,850.29 4,846.95 4,846.95 51.6K
15:37 4,846.76 4,847.91 4,846.76 4,847.51 48.2K
15:38 4,847.12 4,847.12 4,845.09 4,845.09 30.4K
15:39 4,845.07 4,845.65 4,845.07 4,845.50 24.6K
15:40 4,845.17 4,845.67 4,845.17 4,845.30 44.1K
15:41 4,845.15 4,846.11 4,844.86 4,846.11 34.2K
15:42 4,845.49 4,845.82 4,845.33 4,845.33 31.4K
15:43 4,844.83 4,845.25 4,844.14 4,844.14 29.8K
15:44 4,845.36 4,845.36 4,844.68 4,844.85 48.8K
15:45 4,844.27 4,844.92 4,843.00 4,843.00 39.1K
15:46 4,842.73 4,842.73 4,841.68 4,841.75 24.9K
15:47 4,841.23 4,841.23 4,840.24 4,840.56 46.1K
15:48 4,840.34 4,842.65 4,839.93 4,842.65 91.4K
15:49 4,842.37 4,842.81 4,842.37 4,842.68 56.8K
15:50 4,846.60 4,847.45 4,846.55 4,847.45 175.7K
15:51 4,846.83 4,846.83 4,845.62 4,845.62 66.3K
15:52 4,845.81 4,846.13 4,845.32 4,845.32 70.8K
15:53 4,844.62 4,844.62 4,842.66 4,842.66 89.1K
15:54 4,843.19 4,843.19 4,842.28 4,842.36 138.7K
15:55 4,842.66 4,842.66 4,837.78 4,837.78 156.3K
15:56 4,837.92 4,838.23 4,836.18 4,838.23 181.2K
15:57 4,837.21 4,838.05 4,836.83 4,837.49 113.3K
15:58 4,838.87 4,839.68 4,838.87 4,839.13 163.6K
15:59 4,839.42 4,839.84 4,839.42 4,839.84 190.5K
16:00 4,840.94 4,840.94 4,840.94 4,840.94 14,660.2K
16:01 4,840.94 4,840.94 4,840.94 4,840.94 14.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし