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 4,817.33 4,817.33 4,805.15 4,806.88 288.6K
09:31 4,810.56 4,816.31 4,808.40 4,816.31 18.9K
09:32 4,818.61 4,820.54 4,818.61 4,820.54 42.8K
09:33 4,821.19 4,831.65 4,821.04 4,831.65 53.2K
09:34 4,835.12 4,837.74 4,831.90 4,832.41 76.4K
09:35 4,832.33 4,834.01 4,830.02 4,834.01 39.0K
09:36 4,834.44 4,834.44 4,831.95 4,832.52 52.6K
09:37 4,833.14 4,837.77 4,833.14 4,836.79 41.6K
09:38 4,836.12 4,836.12 4,834.61 4,835.24 32.4K
09:39 4,833.37 4,833.37 4,832.68 4,833.13 29.4K
09:40 4,829.56 4,831.75 4,829.56 4,831.70 41.4K
09:41 4,830.99 4,832.07 4,830.99 4,832.07 19.4K
09:42 4,833.57 4,833.57 4,829.80 4,829.80 24.5K
09:43 4,830.18 4,831.61 4,829.41 4,829.41 19.8K
09:44 4,827.74 4,830.94 4,827.74 4,830.94 18.2K
09:45 4,833.39 4,833.39 4,831.51 4,831.51 35.3K
09:46 4,831.72 4,831.72 4,828.85 4,828.85 37.3K
09:47 4,829.19 4,829.19 4,827.44 4,828.07 135.1K
09:48 4,828.84 4,830.46 4,828.45 4,830.46 20.3K
09:49 4,830.11 4,830.11 4,827.74 4,827.74 24.9K
09:50 4,826.89 4,830.13 4,826.82 4,830.13 122.9K
09:51 4,831.85 4,833.01 4,830.32 4,833.01 29.9K
09:52 4,832.18 4,833.23 4,830.71 4,833.23 21.4K
09:53 4,834.16 4,834.78 4,831.02 4,832.19 43.1K
09:54 4,832.69 4,832.69 4,831.32 4,831.40 16.9K
09:55 4,832.74 4,835.10 4,832.74 4,835.10 26.9K
09:56 4,835.15 4,836.02 4,834.27 4,836.02 27.1K
09:57 4,835.18 4,835.18 4,834.25 4,834.25 17.9K
09:58 4,834.05 4,836.37 4,834.05 4,836.19 31.0K
09:59 4,836.47 4,836.86 4,835.83 4,835.83 18.2K
10:00 4,837.68 4,839.52 4,837.61 4,839.52 60.0K
10:01 4,837.50 4,838.32 4,836.94 4,836.94 41.1K
10:02 4,836.48 4,838.16 4,836.48 4,837.74 20.7K
10:03 4,837.10 4,837.10 4,835.82 4,836.23 20.7K
10:04 4,837.32 4,837.43 4,836.57 4,836.57 25.0K
10:05 4,836.41 4,837.79 4,836.41 4,837.22 28.1K
10:06 4,837.51 4,838.41 4,837.25 4,837.25 30.2K
10:07 4,837.71 4,838.90 4,837.71 4,838.39 25.8K
10:08 4,838.39 4,838.39 4,835.10 4,836.11 23.1K
10:09 4,836.53 4,836.53 4,833.94 4,833.94 25.0K
10:10 4,834.05 4,835.47 4,834.05 4,835.47 21.9K
10:11 4,834.24 4,834.82 4,834.16 4,834.39 41.3K
10:12 4,833.46 4,839.16 4,833.46 4,839.16 56.1K
10:13 4,840.01 4,840.01 4,838.35 4,838.35 24.8K
10:14 4,838.95 4,839.36 4,838.35 4,839.36 21.7K
10:15 4,839.48 4,839.66 4,839.02 4,839.66 21.1K
10:16 4,838.87 4,838.87 4,838.08 4,838.08 27.3K
10:17 4,838.76 4,839.13 4,838.06 4,839.13 18.9K
10:18 4,838.90 4,838.90 4,838.53 4,838.76 19.4K
10:19 4,838.61 4,838.61 4,837.89 4,838.27 13.3K
10:20 4,838.26 4,838.26 4,835.26 4,835.26 20.7K
10:21 4,834.89 4,834.89 4,834.18 4,834.18 20.8K
10:22 4,834.68 4,837.85 4,834.68 4,837.45 18.8K
10:23 4,837.50 4,839.64 4,837.50 4,839.60 27.4K
10:24 4,839.96 4,840.33 4,839.96 4,840.17 18.4K
10:25 4,842.00 4,842.00 4,841.64 4,841.88 15.1K
10:26 4,841.90 4,841.90 4,839.61 4,839.61 17.5K
10:27 4,839.56 4,840.14 4,839.43 4,840.14 19.4K
10:28 4,839.05 4,839.57 4,838.96 4,839.57 43.6K
10:29 4,839.44 4,840.87 4,839.44 4,840.87 46.8K
10:30 4,841.10 4,843.44 4,841.10 4,843.44 43.2K
10:31 4,844.42 4,845.97 4,844.42 4,845.97 44.6K
10:32 4,845.35 4,846.08 4,845.35 4,846.08 19.0K
10:33 4,846.21 4,846.21 4,844.99 4,844.99 34.6K
10:34 4,844.55 4,845.13 4,844.50 4,844.50 25.0K
10:35 4,844.26 4,844.56 4,842.54 4,842.54 25.9K
10:36 4,844.28 4,844.28 4,843.35 4,844.28 33.1K
10:37 4,843.98 4,843.98 4,842.68 4,842.68 26.2K
10:38 4,842.50 4,844.07 4,842.50 4,843.49 18.4K
10:39 4,843.13 4,843.61 4,843.13 4,843.61 22.7K
10:40 4,843.79 4,846.71 4,843.79 4,846.71 32.2K
10:41 4,845.19 4,845.84 4,845.19 4,845.60 17.8K
10:42 4,845.45 4,845.45 4,843.24 4,843.24 27.3K
10:43 4,843.17 4,844.38 4,842.65 4,844.38 16.5K
10:44 4,844.20 4,844.20 4,842.99 4,842.99 26.9K
10:45 4,843.37 4,844.27 4,843.37 4,844.04 28.2K
10:46 4,844.53 4,844.53 4,843.84 4,843.84 14.3K
10:47 4,843.53 4,845.14 4,843.53 4,845.09 29.2K
10:48 4,844.40 4,845.57 4,844.40 4,845.57 15.8K
10:49 4,845.70 4,846.27 4,845.70 4,846.27 21.4K
10:50 4,845.41 4,845.41 4,842.58 4,842.58 31.7K
10:51 4,843.14 4,843.14 4,842.20 4,842.20 23.4K
10:52 4,842.75 4,842.75 4,841.03 4,841.03 26.8K
10:53 4,840.92 4,841.15 4,840.63 4,841.15 17.2K
10:54 4,841.01 4,841.14 4,839.67 4,839.67 25.4K
10:55 4,839.24 4,839.53 4,839.14 4,839.14 32.6K
10:56 4,839.37 4,839.38 4,837.57 4,837.57 23.7K
10:57 4,837.63 4,838.21 4,837.63 4,838.21 20.9K
10:58 4,836.96 4,836.96 4,836.36 4,836.63 23.8K
10:59 4,835.98 4,835.98 4,834.66 4,834.91 57.5K
11:00 4,836.42 4,837.49 4,836.42 4,837.49 46.3K
11:01 4,837.81 4,837.81 4,836.76 4,836.76 20.4K
11:02 4,836.87 4,836.87 4,836.15 4,836.43 8.3K
11:03 4,836.34 4,837.30 4,836.34 4,837.13 30.0K
11:04 4,837.65 4,838.64 4,837.65 4,838.64 13.4K
11:05 4,837.77 4,838.11 4,837.75 4,837.75 7.4K
11:06 4,836.38 4,836.38 4,834.21 4,834.21 27.0K
11:07 4,835.97 4,836.36 4,835.64 4,836.00 120.0K
11:08 4,836.12 4,836.12 4,835.43 4,835.43 25.6K
11:09 4,835.55 4,835.71 4,835.37 4,835.51 46.9K
11:10 4,835.77 4,836.59 4,835.77 4,836.01 14.1K
11:11 4,836.21 4,836.21 4,835.48 4,836.09 36.4K
11:12 4,836.02 4,836.20 4,835.38 4,835.38 23.0K
11:13 4,835.06 4,835.06 4,833.39 4,833.39 49.3K
11:14 4,833.65 4,834.14 4,832.94 4,834.14 16.0K
11:15 4,833.87 4,833.87 4,832.92 4,832.92 8.8K
11:16 4,833.33 4,834.56 4,833.33 4,834.56 17.1K
11:17 4,834.19 4,835.19 4,834.19 4,835.19 6.4K
11:18 4,835.03 4,835.69 4,834.28 4,834.28 15.4K
11:19 4,835.37 4,835.77 4,835.37 4,835.77 6.2K
11:20 4,835.07 4,835.91 4,835.07 4,835.63 5.4K
11:21 4,835.56 4,835.56 4,834.85 4,834.95 9.8K
11:22 4,834.73 4,834.73 4,833.80 4,833.92 8.1K
11:23 4,833.86 4,834.42 4,833.85 4,834.42 6.0K
11:24 4,834.74 4,835.32 4,834.74 4,835.22 20.3K
11:25 4,834.83 4,835.08 4,834.67 4,835.08 15.8K
11:26 4,834.79 4,834.79 4,834.69 4,834.76 10.2K
11:27 4,834.55 4,834.90 4,834.55 4,834.72 23.3K
11:28 4,834.27 4,834.27 4,831.97 4,831.97 29.7K
11:29 4,831.94 4,833.01 4,831.94 4,833.01 8.1K
11:30 4,834.51 4,835.13 4,834.37 4,834.37 21.1K
11:31 4,834.99 4,836.33 4,834.99 4,836.10 13.2K
11:32 4,836.23 4,836.55 4,836.23 4,836.55 6.3K
11:33 4,836.67 4,837.79 4,836.67 4,837.79 20.8K
11:34 4,837.56 4,839.03 4,837.56 4,839.03 22.2K
11:35 4,839.08 4,840.14 4,838.75 4,840.14 22.4K
11:36 4,840.28 4,840.59 4,840.11 4,840.11 12.2K
11:37 4,840.41 4,842.10 4,840.41 4,842.10 21.7K
11:38 4,842.18 4,842.30 4,842.13 4,842.30 9.7K
11:39 4,841.84 4,841.84 4,841.03 4,841.13 21.1K
11:40 4,840.41 4,842.17 4,840.30 4,842.17 22.8K
11:41 4,842.26 4,842.26 4,841.57 4,841.57 10.8K
11:42 4,841.93 4,842.72 4,841.90 4,842.72 23.8K
11:43 4,842.80 4,842.80 4,842.24 4,842.24 6.6K
11:44 4,841.79 4,841.79 4,840.71 4,840.86 18.8K
11:45 4,840.84 4,840.89 4,840.36 4,840.36 8.8K
11:46 4,839.56 4,840.63 4,839.56 4,840.63 12.6K
11:47 4,840.72 4,841.35 4,840.72 4,841.26 5.3K
11:48 4,841.17 4,841.31 4,840.82 4,841.31 6.8K
11:49 4,841.01 4,841.26 4,841.01 4,841.15 4.5K
11:50 4,841.01 4,842.31 4,841.01 4,842.31 24.2K
11:51 4,842.54 4,842.54 4,842.05 4,842.17 16.6K
11:52 4,842.05 4,842.60 4,842.05 4,842.26 10.4K
11:53 4,841.41 4,841.46 4,841.32 4,841.46 16.7K
11:54 4,841.44 4,841.44 4,841.12 4,841.12 13.2K
11:55 4,841.70 4,841.70 4,840.21 4,840.21 21.1K
11:56 4,840.39 4,840.93 4,840.39 4,840.93 10.0K
11:57 4,841.04 4,841.37 4,841.00 4,841.30 10.1K
11:58 4,841.30 4,842.91 4,841.30 4,842.91 9.8K
11:59 4,843.09 4,843.97 4,843.09 4,843.28 48.7K
12:00 4,843.51 4,844.16 4,842.99 4,844.16 20.8K
12:01 4,843.65 4,844.13 4,843.43 4,844.13 21.0K
12:02 4,844.10 4,845.69 4,843.86 4,845.69 20.8K
12:03 4,846.30 4,847.10 4,846.30 4,847.01 19.3K
12:04 4,847.30 4,847.30 4,845.27 4,845.27 33.6K
12:05 4,845.03 4,846.32 4,845.03 4,846.32 23.3K
12:06 4,845.87 4,846.01 4,845.55 4,846.01 8.8K
12:07 4,846.23 4,846.73 4,846.17 4,846.73 11.2K
12:08 4,845.77 4,845.79 4,845.16 4,845.16 14.8K
12:09 4,845.28 4,846.10 4,844.82 4,846.10 34.8K
12:10 4,845.94 4,846.05 4,845.87 4,846.05 7.7K
12:11 4,846.31 4,846.31 4,846.03 4,846.03 5.6K
12:12 4,846.07 4,846.36 4,845.40 4,846.36 22.4K
12:13 4,846.36 4,846.53 4,846.31 4,846.53 9.4K
12:14 4,846.08 4,846.35 4,845.41 4,846.35 24.4K
12:15 4,846.49 4,847.04 4,846.26 4,847.04 19.2K
12:16 4,847.69 4,847.69 4,847.28 4,847.28 14.0K
12:17 4,847.40 4,847.40 4,846.79 4,846.98 14.6K
12:18 4,847.33 4,847.88 4,847.33 4,847.88 10.7K
12:19 4,847.35 4,847.57 4,847.35 4,847.40 3.5K
12:20 4,847.40 4,848.90 4,847.40 4,848.90 10.9K
12:21 4,849.57 4,849.57 4,849.35 4,849.35 7.5K
12:22 4,850.92 4,852.13 4,850.92 4,852.02 16.6K
12:23 4,852.03 4,852.78 4,852.03 4,852.78 8.0K
12:24 4,852.67 4,853.36 4,852.65 4,853.36 14.8K
12:25 4,853.47 4,853.64 4,853.34 4,853.64 11.7K
12:26 4,853.75 4,854.61 4,853.75 4,854.61 20.1K
12:27 4,855.30 4,856.22 4,855.30 4,855.75 48.2K
12:28 4,856.01 4,856.01 4,855.43 4,855.43 25.4K
12:29 4,855.43 4,855.43 4,854.46 4,854.46 35.3K
12:30 4,854.52 4,854.72 4,853.90 4,853.90 11.7K
12:31 4,854.73 4,854.73 4,853.83 4,854.01 15.1K
12:32 4,853.91 4,853.91 4,852.23 4,852.28 17.5K
12:33 4,852.16 4,852.16 4,851.58 4,851.90 28.0K
12:34 4,851.76 4,851.76 4,851.25 4,851.74 18.5K
12:35 4,851.74 4,851.81 4,851.11 4,851.11 29.6K
12:36 4,851.04 4,851.26 4,851.04 4,851.26 6.7K
12:37 4,851.43 4,852.68 4,851.43 4,852.68 46.9K
12:38 4,853.39 4,853.69 4,853.39 4,853.64 47.6K
12:39 4,853.22 4,853.27 4,853.12 4,853.12 11.4K
12:40 4,853.00 4,853.00 4,852.71 4,852.80 17.7K
12:41 4,852.20 4,852.20 4,851.47 4,851.47 13.3K
12:42 4,851.99 4,854.19 4,851.99 4,854.19 44.8K
12:43 4,854.35 4,854.35 4,853.17 4,853.17 7.2K
12:44 4,853.32 4,853.55 4,853.28 4,853.35 5.7K
12:45 4,853.56 4,855.00 4,853.56 4,855.00 21.4K
12:46 4,854.91 4,854.98 4,854.91 4,854.94 7.1K
12:47 4,855.01 4,855.31 4,855.01 4,855.10 25.4K
12:48 4,855.40 4,855.51 4,854.46 4,854.52 10.0K
12:49 4,855.44 4,856.83 4,855.42 4,856.45 26.0K
12:50 4,856.27 4,856.29 4,856.01 4,856.01 15.5K
12:51 4,852.66 4,853.00 4,852.27 4,853.00 81.0K
12:52 4,853.17 4,853.35 4,852.82 4,852.82 7.1K
12:53 4,852.76 4,853.63 4,852.76 4,853.05 10.6K
12:54 4,852.86 4,852.86 4,852.32 4,852.32 4.9K
12:55 4,853.06 4,853.27 4,852.88 4,852.88 9.3K
12:56 4,853.16 4,853.16 4,852.29 4,852.40 12.1K
12:57 4,851.59 4,852.20 4,851.59 4,851.77 9.9K
12:58 4,851.12 4,851.82 4,851.12 4,851.54 18.6K
12:59 4,851.38 4,851.51 4,851.12 4,851.27 13.2K
13:00 4,851.12 4,851.96 4,850.64 4,851.96 25.3K
13:01 4,850.94 4,851.72 4,850.94 4,851.41 40.2K
13:02 4,851.01 4,852.00 4,851.01 4,852.00 87.8K
13:03 4,852.49 4,853.40 4,852.49 4,853.40 15.6K
13:04 4,853.43 4,853.89 4,853.43 4,853.89 40.0K
13:05 4,853.47 4,853.56 4,852.94 4,852.94 8.6K
13:06 4,853.42 4,854.79 4,853.42 4,854.79 10.1K
13:07 4,854.59 4,854.59 4,854.55 4,854.56 4.0K
13:08 4,853.96 4,854.38 4,853.96 4,854.38 11.1K
13:09 4,855.00 4,855.05 4,854.74 4,854.74 8.1K
13:10 4,854.89 4,855.26 4,854.66 4,854.66 10.4K
13:11 4,855.15 4,855.44 4,854.59 4,854.72 17.6K
13:12 4,855.73 4,855.73 4,855.47 4,855.59 14.3K
13:13 4,855.56 4,856.29 4,855.56 4,855.86 30.7K
13:14 4,855.95 4,855.95 4,855.61 4,855.61 10.9K
13:15 4,855.82 4,856.77 4,855.62 4,856.26 24.7K
13:16 4,856.79 4,856.98 4,856.66 4,856.66 9.6K
13:17 4,856.73 4,857.47 4,856.73 4,857.47 7.9K
13:18 4,857.31 4,858.26 4,857.31 4,858.19 12.0K
13:19 4,856.66 4,857.09 4,856.66 4,856.92 16.2K
13:20 4,856.45 4,856.89 4,856.30 4,856.30 13.1K
13:21 4,855.85 4,856.24 4,855.85 4,856.08 43.6K
13:22 4,855.89 4,856.96 4,855.89 4,856.96 8.8K
13:23 4,856.90 4,857.36 4,856.90 4,857.36 25.8K
13:24 4,857.49 4,857.96 4,857.49 4,857.96 11.6K
13:25 4,857.99 4,858.88 4,857.99 4,858.88 13.6K
13:26 4,858.77 4,859.81 4,858.77 4,859.81 12.1K
13:27 4,859.81 4,859.85 4,858.63 4,858.70 23.5K
13:28 4,858.78 4,858.78 4,858.54 4,858.64 6.7K
13:29 4,859.16 4,859.65 4,859.16 4,859.50 12.1K
13:30 4,859.59 4,859.59 4,859.48 4,859.53 12.6K
13:31 4,859.59 4,859.99 4,859.59 4,859.97 7.2K
13:32 4,860.07 4,861.16 4,860.07 4,861.16 14.5K
13:33 4,861.50 4,861.50 4,860.40 4,860.40 15.2K
13:34 4,860.72 4,861.07 4,860.51 4,861.07 13.5K
13:35 4,860.96 4,860.96 4,860.67 4,860.73 17.6K
13:36 4,860.62 4,860.62 4,860.34 4,860.62 8.2K
13:37 4,860.24 4,860.32 4,860.22 4,860.25 10.4K
13:38 4,860.43 4,860.43 4,859.99 4,860.18 14.6K
13:39 4,860.75 4,861.17 4,860.75 4,861.17 26.3K
13:40 4,860.99 4,861.19 4,860.86 4,860.93 15.9K
13:41 4,860.08 4,860.22 4,860.08 4,860.17 21.9K
13:42 4,859.98 4,859.98 4,859.19 4,859.40 8.2K
13:43 4,859.31 4,859.76 4,859.31 4,859.65 10.5K
13:44 4,859.63 4,859.88 4,859.39 4,859.51 5.9K
13:45 4,860.06 4,860.92 4,859.84 4,860.92 16.4K
13:46 4,861.04 4,861.24 4,860.86 4,860.86 11.2K
13:47 4,861.06 4,861.22 4,860.96 4,861.22 13.8K
13:48 4,861.03 4,862.42 4,861.00 4,862.42 10.6K
13:49 4,862.97 4,862.97 4,861.48 4,861.48 15.2K
13:50 4,861.23 4,861.44 4,860.59 4,860.75 16.6K
13:51 4,860.75 4,860.98 4,860.75 4,860.82 10.4K
13:52 4,860.94 4,861.36 4,860.94 4,861.36 6.8K
13:53 4,861.59 4,861.68 4,861.49 4,861.68 8.4K
13:54 4,861.80 4,861.90 4,861.80 4,861.88 17.1K
13:55 4,862.14 4,862.53 4,862.14 4,862.24 146.8K
13:56 4,862.35 4,862.44 4,861.19 4,861.19 9.4K
13:57 4,861.26 4,861.26 4,859.87 4,860.04 23.8K
13:58 4,860.17 4,861.17 4,860.17 4,860.94 22.1K
13:59 4,860.20 4,860.20 4,859.84 4,859.84 11.1K
14:00 4,860.12 4,860.38 4,859.81 4,860.38 5.3K
14:01 4,860.61 4,861.73 4,860.61 4,861.52 7.9K
14:02 4,861.94 4,861.94 4,861.45 4,861.75 16.4K
14:03 4,861.96 4,861.96 4,861.61 4,861.69 7.6K
14:04 4,861.71 4,862.37 4,861.71 4,862.37 5.4K
14:05 4,862.60 4,863.16 4,862.60 4,863.16 8.1K
14:06 4,863.72 4,864.52 4,863.72 4,864.52 9.9K
14:07 4,863.97 4,863.97 4,862.73 4,862.73 18.7K
14:08 4,862.98 4,863.50 4,862.98 4,863.21 6.4K
14:09 4,863.07 4,863.55 4,863.07 4,863.18 8.2K
14:10 4,862.55 4,862.55 4,860.90 4,860.90 8.9K
14:11 4,860.48 4,860.48 4,859.80 4,859.80 11.2K
14:12 4,860.75 4,861.07 4,860.63 4,860.63 11.8K
14:13 4,861.15 4,861.18 4,861.05 4,861.06 13.7K
14:14 4,860.64 4,860.88 4,860.64 4,860.65 22.0K
14:15 4,861.14 4,861.35 4,861.10 4,861.17 10.0K
14:16 4,861.10 4,861.35 4,861.06 4,861.35 9.0K
14:17 4,861.07 4,861.07 4,859.87 4,859.87 31.5K
14:18 4,859.42 4,859.45 4,859.25 4,859.35 16.5K
14:19 4,859.79 4,859.79 4,857.86 4,857.86 16.6K
14:20 4,857.69 4,857.69 4,855.92 4,855.92 31.9K
14:21 4,856.29 4,856.29 4,854.54 4,854.54 20.6K
14:22 4,854.44 4,854.88 4,853.93 4,854.88 13.8K
14:23 4,854.17 4,854.47 4,853.62 4,854.47 9.2K
14:24 4,854.49 4,855.89 4,854.37 4,855.89 9.5K
14:25 4,856.52 4,856.72 4,855.90 4,855.90 12.8K
14:26 4,856.11 4,857.52 4,856.11 4,856.79 12.4K
14:27 4,856.68 4,856.95 4,856.30 4,856.95 8.4K
14:28 4,856.69 4,856.69 4,854.56 4,854.56 18.3K
14:29 4,854.28 4,854.69 4,854.25 4,854.69 9.9K
14:30 4,854.63 4,856.69 4,854.63 4,856.69 12.6K
14:31 4,856.74 4,856.74 4,855.03 4,855.78 15.8K
14:32 4,855.13 4,855.23 4,854.76 4,854.76 9.2K
14:33 4,855.12 4,855.96 4,855.12 4,855.96 5.8K
14:34 4,855.89 4,856.05 4,855.66 4,855.66 15.2K
14:35 4,855.83 4,857.29 4,855.83 4,857.11 14.3K
14:36 4,858.19 4,858.65 4,858.19 4,858.65 26.5K
14:37 4,858.43 4,858.65 4,858.43 4,858.45 18.5K
14:38 4,858.88 4,859.45 4,858.88 4,859.45 107.8K
14:39 4,859.19 4,859.19 4,858.64 4,858.64 16.1K
14:40 4,858.85 4,859.64 4,858.81 4,859.64 8.9K
14:41 4,858.91 4,858.91 4,858.55 4,858.79 8.7K
14:42 4,858.88 4,858.88 4,858.62 4,858.62 6.7K
14:43 4,858.60 4,858.60 4,857.88 4,857.88 11.5K
14:44 4,857.80 4,858.13 4,857.78 4,858.13 9.0K
14:45 4,858.14 4,858.22 4,857.84 4,857.84 7.0K
14:46 4,857.85 4,857.85 4,857.42 4,857.42 16.4K
14:47 4,857.37 4,857.37 4,856.78 4,857.17 11.5K
14:48 4,857.08 4,857.89 4,856.91 4,857.89 9.0K
14:49 4,858.51 4,859.68 4,858.51 4,859.68 38.8K
14:50 4,859.74 4,859.76 4,859.33 4,859.33 9.0K
14:51 4,859.57 4,859.86 4,859.48 4,859.86 11.0K
14:52 4,859.77 4,859.81 4,859.77 4,859.78 14.4K
14:53 4,859.55 4,859.76 4,859.51 4,859.51 7.4K
14:54 4,860.12 4,860.12 4,860.00 4,860.00 15.7K
14:55 4,860.05 4,860.31 4,859.95 4,859.95 7.4K
14:56 4,860.11 4,860.11 4,859.24 4,859.24 23.1K
14:57 4,858.96 4,859.41 4,858.96 4,859.06 20.0K
14:58 4,859.12 4,859.12 4,858.62 4,858.62 11.7K
14:59 4,858.59 4,858.59 4,858.31 4,858.31 14.1K
15:00 4,857.74 4,857.74 4,857.16 4,857.16 20.1K
15:01 4,857.36 4,857.63 4,857.36 4,857.62 7.4K
15:02 4,857.03 4,857.03 4,856.37 4,856.37 14.7K
15:03 4,856.90 4,857.57 4,856.90 4,857.22 12.1K
15:04 4,857.18 4,857.32 4,857.09 4,857.09 30.3K
15:05 4,856.85 4,856.98 4,856.60 4,856.95 24.6K
15:06 4,856.49 4,856.93 4,856.43 4,856.93 11.8K
15:07 4,856.81 4,859.61 4,856.81 4,859.61 52.3K
15:08 4,859.46 4,859.46 4,858.72 4,858.72 17.9K
15:09 4,858.53 4,858.53 4,857.23 4,857.23 16.8K
15:10 4,857.37 4,857.57 4,857.37 4,857.57 10.9K
15:11 4,857.44 4,858.87 4,857.44 4,858.87 14.6K
15:12 4,859.16 4,859.16 4,858.09 4,858.09 12.3K
15:13 4,857.62 4,857.72 4,857.33 4,857.72 24.9K
15:14 4,857.66 4,857.92 4,857.66 4,857.80 12.1K
15:15 4,857.82 4,857.82 4,856.75 4,856.75 28.2K
15:16 4,856.81 4,856.81 4,855.14 4,855.14 21.2K
15:17 4,855.31 4,855.79 4,855.31 4,855.79 24.0K
15:18 4,854.74 4,854.74 4,853.97 4,853.97 23.8K
15:19 4,853.26 4,853.60 4,852.25 4,852.25 14.5K
15:20 4,852.36 4,852.40 4,851.60 4,851.76 23.6K
15:21 4,851.87 4,852.61 4,851.87 4,852.50 11.1K
15:22 4,852.53 4,852.53 4,851.10 4,851.10 16.9K
15:23 4,851.29 4,851.38 4,851.29 4,851.36 11.6K
15:24 4,850.74 4,851.12 4,850.49 4,851.12 18.0K
15:25 4,851.96 4,852.26 4,851.81 4,852.23 18.7K
15:26 4,852.33 4,852.91 4,851.96 4,851.96 13.7K
15:27 4,851.74 4,851.74 4,850.89 4,851.24 27.2K
15:28 4,851.36 4,851.36 4,850.41 4,850.66 16.1K
15:29 4,850.98 4,851.98 4,850.98 4,851.75 20.2K
15:30 4,851.47 4,852.36 4,851.47 4,852.36 19.3K
15:31 4,852.31 4,852.44 4,852.08 4,852.40 15.4K
15:32 4,852.37 4,852.95 4,852.37 4,852.95 10.8K
15:33 4,852.16 4,852.91 4,852.05 4,852.91 27.4K
15:34 4,853.06 4,854.05 4,853.06 4,854.05 18.0K
15:35 4,853.70 4,853.70 4,853.06 4,853.06 18.5K
15:36 4,852.69 4,852.69 4,852.29 4,852.29 14.7K
15:37 4,852.49 4,852.84 4,852.35 4,852.84 20.4K
15:38 4,852.16 4,852.49 4,852.05 4,852.14 45.8K
15:39 4,852.49 4,852.49 4,852.13 4,852.13 24.4K
15:40 4,852.29 4,852.29 4,850.47 4,850.86 29.0K
15:41 4,851.27 4,852.97 4,851.27 4,852.97 31.1K
15:42 4,852.66 4,852.66 4,852.21 4,852.21 24.4K
15:43 4,852.08 4,852.08 4,851.24 4,851.24 19.6K
15:44 4,851.06 4,851.95 4,851.06 4,851.95 22.6K
15:45 4,851.68 4,851.70 4,850.91 4,850.91 48.6K
15:46 4,849.75 4,849.75 4,848.71 4,848.71 33.2K
15:47 4,848.28 4,849.74 4,848.28 4,849.57 37.5K
15:48 4,850.31 4,850.31 4,849.87 4,849.87 30.6K
15:49 4,850.92 4,851.06 4,850.77 4,851.06 96.3K
15:50 4,853.27 4,853.65 4,852.25 4,852.25 338.9K
15:51 4,851.94 4,851.94 4,850.52 4,850.52 74.4K
15:52 4,851.13 4,851.13 4,848.92 4,848.92 82.3K
15:53 4,850.65 4,850.65 4,849.19 4,849.19 55.9K
15:54 4,849.59 4,850.23 4,849.59 4,850.17 77.2K
15:55 4,850.06 4,850.06 4,848.68 4,848.68 133.3K
15:56 4,848.96 4,850.48 4,848.75 4,850.48 140.2K
15:57 4,850.03 4,850.63 4,850.03 4,850.30 118.6K
15:58 4,850.16 4,850.16 4,849.54 4,849.54 108.5K
15:59 4,849.08 4,849.43 4,849.08 4,849.43 222.7K
16:00 4,851.02 4,851.02 4,851.02 4,851.02 8,249.8K
16:01 4,851.02 4,851.02 4,851.02 4,851.02 37.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし