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 4,869.85 4,869.85 4,864.64 4,864.64 506.1K
09:31 4,871.35 4,871.35 4,863.21 4,867.29 74.1K
09:32 4,868.14 4,875.69 4,868.14 4,875.69 163.2K
09:33 4,874.49 4,881.25 4,874.49 4,881.25 168.1K
09:34 4,878.91 4,878.91 4,874.67 4,874.67 97.3K
09:35 4,876.71 4,880.04 4,875.42 4,880.04 95.6K
09:36 4,874.72 4,879.51 4,874.72 4,879.30 118.1K
09:37 4,878.30 4,879.57 4,878.30 4,879.49 84.2K
09:38 4,879.62 4,879.62 4,878.78 4,879.11 52.1K
09:39 4,876.36 4,877.48 4,874.24 4,877.48 73.6K
09:40 4,878.74 4,879.47 4,878.27 4,878.86 77.7K
09:41 4,880.14 4,880.92 4,880.14 4,880.92 64.8K
09:42 4,881.29 4,881.29 4,879.59 4,880.38 81.9K
09:43 4,881.45 4,885.32 4,881.45 4,884.09 129.8K
09:44 4,883.24 4,883.24 4,882.17 4,882.17 44.2K
09:45 4,884.06 4,886.05 4,884.06 4,886.05 57.5K
09:46 4,886.42 4,887.48 4,886.13 4,887.48 105.0K
09:47 4,886.66 4,887.13 4,886.52 4,887.13 53.5K
09:48 4,887.26 4,890.11 4,885.73 4,886.31 120.8K
09:49 4,884.75 4,884.75 4,881.18 4,881.32 59.3K
09:50 4,881.28 4,885.09 4,881.28 4,885.09 43.0K
09:51 4,886.21 4,887.43 4,885.83 4,887.43 97.8K
09:52 4,886.24 4,886.24 4,882.90 4,882.90 66.8K
09:53 4,881.78 4,881.88 4,881.67 4,881.81 47.5K
09:54 4,883.23 4,883.52 4,882.52 4,883.28 27.2K
09:55 4,884.60 4,884.82 4,883.14 4,884.82 28.5K
09:56 4,885.37 4,885.93 4,884.82 4,884.82 47.0K
09:57 4,885.11 4,886.00 4,884.88 4,884.88 92.7K
09:58 4,885.34 4,887.54 4,885.34 4,887.54 66.5K
09:59 4,886.76 4,887.61 4,886.68 4,887.61 67.4K
10:00 4,888.40 4,893.28 4,888.40 4,893.28 185.4K
10:01 4,893.68 4,893.68 4,891.41 4,891.41 54.9K
10:02 4,890.97 4,891.36 4,890.43 4,890.46 48.8K
10:03 4,890.58 4,892.16 4,889.84 4,890.82 38.2K
10:04 4,891.12 4,891.12 4,890.61 4,890.61 34.1K
10:05 4,890.71 4,891.88 4,890.14 4,891.88 25.2K
10:06 4,891.70 4,892.51 4,891.70 4,892.10 42.5K
10:07 4,892.67 4,892.67 4,892.25 4,892.25 73.9K
10:08 4,891.94 4,892.58 4,891.74 4,892.58 48.6K
10:09 4,892.89 4,892.89 4,891.37 4,891.37 44.5K
10:10 4,891.29 4,892.71 4,891.29 4,892.71 31.8K
10:11 4,892.83 4,892.89 4,892.26 4,892.26 39.5K
10:12 4,892.40 4,892.40 4,891.32 4,891.32 48.0K
10:13 4,891.13 4,891.69 4,890.73 4,891.36 49.8K
10:14 4,891.04 4,892.68 4,891.04 4,892.68 42.4K
10:15 4,892.65 4,892.65 4,892.15 4,892.15 94.2K
10:16 4,891.35 4,893.00 4,891.35 4,892.97 24.8K
10:17 4,893.15 4,893.34 4,893.04 4,893.33 34.7K
10:18 4,894.01 4,894.01 4,892.52 4,892.52 68.6K
10:19 4,892.77 4,894.03 4,892.77 4,893.55 17.0K
10:20 4,893.77 4,894.09 4,893.77 4,893.93 52.3K
10:21 4,893.93 4,895.16 4,893.93 4,894.68 38.2K
10:22 4,896.47 4,897.35 4,895.85 4,896.15 92.0K
10:23 4,896.89 4,896.89 4,895.19 4,895.19 22.0K
10:24 4,895.40 4,895.40 4,895.00 4,895.09 18.3K
10:25 4,894.75 4,894.75 4,893.80 4,894.58 17.7K
10:26 4,894.72 4,894.72 4,892.94 4,892.94 17.5K
10:27 4,893.54 4,894.97 4,893.54 4,894.97 40.3K
10:28 4,895.08 4,895.08 4,894.46 4,894.90 20.9K
10:29 4,894.12 4,894.49 4,893.99 4,893.99 24.0K
10:30 4,894.49 4,895.95 4,894.49 4,895.95 21.6K
10:31 4,895.68 4,895.68 4,894.54 4,894.54 18.0K
10:32 4,894.74 4,895.58 4,894.74 4,895.33 20.6K
10:33 4,894.20 4,894.20 4,893.66 4,893.66 58.9K
10:34 4,893.06 4,893.98 4,893.06 4,893.76 36.5K
10:35 4,893.03 4,893.95 4,893.03 4,893.95 19.0K
10:36 4,894.54 4,894.81 4,893.92 4,893.92 13.4K
10:37 4,892.66 4,892.66 4,890.99 4,890.99 27.6K
10:38 4,890.52 4,890.52 4,888.20 4,888.20 29.7K
10:39 4,888.42 4,888.77 4,888.09 4,888.09 12.6K
10:40 4,888.08 4,888.77 4,888.00 4,888.77 20.1K
10:41 4,889.41 4,890.16 4,889.27 4,889.29 37.2K
10:42 4,888.83 4,890.89 4,888.83 4,890.89 39.2K
10:43 4,890.58 4,891.26 4,889.64 4,891.26 43.2K
10:44 4,891.67 4,891.67 4,890.53 4,890.53 35.8K
10:45 4,890.89 4,891.31 4,890.66 4,891.18 190.7K
10:46 4,893.83 4,894.75 4,893.69 4,894.75 288.5K
10:47 4,895.03 4,896.22 4,895.03 4,896.04 49.7K
10:48 4,896.32 4,897.74 4,896.32 4,897.74 19.9K
10:49 4,897.63 4,897.67 4,896.93 4,896.93 41.8K
10:50 4,896.87 4,898.03 4,896.87 4,898.03 25.4K
10:51 4,897.87 4,898.13 4,896.31 4,896.31 42.6K
10:52 4,896.72 4,896.72 4,894.85 4,894.85 25.3K
10:53 4,894.93 4,895.22 4,894.84 4,895.22 45.2K
10:54 4,896.19 4,896.19 4,895.66 4,895.87 40.3K
10:55 4,895.96 4,896.05 4,895.92 4,896.05 21.2K
10:56 4,896.08 4,896.35 4,895.89 4,895.89 35.9K
10:57 4,895.96 4,895.96 4,895.28 4,895.90 40.3K
10:58 4,895.50 4,895.82 4,894.92 4,894.92 44.8K
10:59 4,894.42 4,895.13 4,894.42 4,894.47 28.1K
11:00 4,894.88 4,895.72 4,894.88 4,895.68 13.5K
11:01 4,895.16 4,895.84 4,895.16 4,895.84 22.8K
11:02 4,897.22 4,897.22 4,896.86 4,896.86 36.0K
11:03 4,896.84 4,897.00 4,896.72 4,897.00 21.0K
11:04 4,896.94 4,897.16 4,896.94 4,897.10 22.1K
11:05 4,897.30 4,897.30 4,896.52 4,896.85 31.8K
11:06 4,897.13 4,898.10 4,897.13 4,898.10 15.4K
11:07 4,898.23 4,898.55 4,898.18 4,898.55 30.9K
11:08 4,898.53 4,899.27 4,898.53 4,899.27 10.1K
11:09 4,899.42 4,900.03 4,899.42 4,900.03 24.1K
11:10 4,899.90 4,899.90 4,899.48 4,899.49 21.9K
11:11 4,899.97 4,900.58 4,899.91 4,900.58 32.7K
11:12 4,901.46 4,902.84 4,901.46 4,902.84 49.4K
11:13 4,903.53 4,904.03 4,903.53 4,904.03 42.7K
11:14 4,904.14 4,904.14 4,902.71 4,902.71 50.8K
11:15 4,902.69 4,902.69 4,902.03 4,902.63 30.6K
11:16 4,902.73 4,902.73 4,901.59 4,901.59 24.9K
11:17 4,901.00 4,901.00 4,900.57 4,900.57 20.8K
11:18 4,900.33 4,901.83 4,900.33 4,901.83 28.3K
11:19 4,901.84 4,902.20 4,901.84 4,901.88 27.8K
11:20 4,901.44 4,901.72 4,900.08 4,900.08 38.1K
11:21 4,899.97 4,899.97 4,899.53 4,899.94 35.8K
11:22 4,899.14 4,899.14 4,897.42 4,897.42 40.3K
11:23 4,897.68 4,897.81 4,897.12 4,897.81 35.2K
11:24 4,897.80 4,897.80 4,897.05 4,897.05 37.8K
11:25 4,898.35 4,899.17 4,898.35 4,899.04 27.4K
11:26 4,898.97 4,900.01 4,898.97 4,900.01 11.8K
11:27 4,899.69 4,899.91 4,899.45 4,899.45 13.8K
11:28 4,899.42 4,900.49 4,899.42 4,900.49 16.1K
11:29 4,901.23 4,901.34 4,900.96 4,901.34 22.4K
11:30 4,901.48 4,901.48 4,901.13 4,901.18 24.2K
11:31 4,901.41 4,901.55 4,901.26 4,901.26 32.1K
11:32 4,900.85 4,900.85 4,899.50 4,899.98 28.4K
11:33 4,899.35 4,899.48 4,899.18 4,899.18 20.5K
11:34 4,899.49 4,899.49 4,898.90 4,898.90 16.5K
11:35 4,898.47 4,899.40 4,898.20 4,899.28 42.0K
11:36 4,899.45 4,899.68 4,898.86 4,899.68 35.3K
11:37 4,899.88 4,900.21 4,899.74 4,899.76 14.7K
11:38 4,899.91 4,900.53 4,899.91 4,900.53 16.7K
11:39 4,900.77 4,901.46 4,900.73 4,900.73 36.8K
11:40 4,900.51 4,900.73 4,900.46 4,900.55 31.2K
11:41 4,900.51 4,900.59 4,900.34 4,900.57 12.3K
11:42 4,900.34 4,901.37 4,900.34 4,901.37 17.1K
11:43 4,901.22 4,901.29 4,900.66 4,901.29 28.3K
11:44 4,900.98 4,900.98 4,900.26 4,900.34 28.1K
11:45 4,900.70 4,900.78 4,900.07 4,900.07 35.0K
11:46 4,900.48 4,900.66 4,900.48 4,900.48 26.9K
11:47 4,900.63 4,900.90 4,900.32 4,900.90 16.6K
11:48 4,901.35 4,901.79 4,901.31 4,901.64 20.9K
11:49 4,901.72 4,902.10 4,901.40 4,902.10 24.8K
11:50 4,901.77 4,901.77 4,901.54 4,901.54 19.6K
11:51 4,901.90 4,902.38 4,901.90 4,902.38 18.7K
11:52 4,901.94 4,902.15 4,901.51 4,901.51 23.1K
11:53 4,901.56 4,901.56 4,900.95 4,901.15 13.0K
11:54 4,901.07 4,902.57 4,901.07 4,902.57 27.4K
11:55 4,901.66 4,901.66 4,901.04 4,901.04 23.1K
11:56 4,901.30 4,902.36 4,901.30 4,902.34 23.8K
11:57 4,902.80 4,903.28 4,902.80 4,903.20 22.4K
11:58 4,903.91 4,903.91 4,903.35 4,903.35 32.6K
11:59 4,903.34 4,903.94 4,903.34 4,903.62 26.1K
12:00 4,904.07 4,904.77 4,904.07 4,904.77 33.0K
12:01 4,905.79 4,907.20 4,905.79 4,907.20 40.8K
12:02 4,908.62 4,908.65 4,908.30 4,908.30 50.1K
12:03 4,907.93 4,909.30 4,907.93 4,909.30 59.5K
12:04 4,910.02 4,910.02 4,909.20 4,909.41 28.7K
12:05 4,909.28 4,909.28 4,908.84 4,908.84 25.9K
12:06 4,909.40 4,910.10 4,909.40 4,909.89 21.3K
12:07 4,909.58 4,909.60 4,908.76 4,908.76 8.9K
12:08 4,909.55 4,909.78 4,908.99 4,909.37 20.1K
12:09 4,909.34 4,909.61 4,909.25 4,909.48 11.8K
12:10 4,907.88 4,908.37 4,907.88 4,908.30 52.3K
12:11 4,908.19 4,908.66 4,908.15 4,908.61 9.4K
12:12 4,908.48 4,908.84 4,908.48 4,908.74 23.9K
12:13 4,908.57 4,908.60 4,908.24 4,908.24 7.3K
12:14 4,908.62 4,908.62 4,907.99 4,907.99 9.7K
12:15 4,907.88 4,908.30 4,907.88 4,908.29 15.7K
12:16 4,908.57 4,908.57 4,907.67 4,907.67 20.3K
12:17 4,908.22 4,908.22 4,907.80 4,908.22 30.1K
12:18 4,908.26 4,908.61 4,908.02 4,908.61 13.2K
12:19 4,909.00 4,909.00 4,908.50 4,908.70 13.2K
12:20 4,908.86 4,908.98 4,908.86 4,908.95 20.6K
12:21 4,908.89 4,909.18 4,908.53 4,909.18 41.0K
12:22 4,909.11 4,909.90 4,909.11 4,909.85 15.1K
12:23 4,909.92 4,910.69 4,909.92 4,910.64 15.3K
12:24 4,910.57 4,910.73 4,910.49 4,910.73 12.7K
12:25 4,910.53 4,910.58 4,910.35 4,910.58 11.6K
12:26 4,909.79 4,909.79 4,909.59 4,909.59 12.9K
12:27 4,909.14 4,909.14 4,908.77 4,908.77 5.5K
12:28 4,909.00 4,909.00 4,907.98 4,908.03 31.9K
12:29 4,908.07 4,908.67 4,908.07 4,908.44 18.5K
12:30 4,908.30 4,908.95 4,908.30 4,908.86 22.5K
12:31 4,908.99 4,909.24 4,908.99 4,909.00 30.4K
12:32 4,909.12 4,909.74 4,909.11 4,909.74 12.1K
12:33 4,909.85 4,912.21 4,909.85 4,912.21 22.0K
12:34 4,912.25 4,912.25 4,912.19 4,912.19 14.2K
12:35 4,912.66 4,913.36 4,912.65 4,912.65 90.3K
12:36 4,913.04 4,913.74 4,911.05 4,911.15 59.1K
12:37 4,910.95 4,912.21 4,910.95 4,912.21 15.2K
12:38 4,912.53 4,912.53 4,911.34 4,911.34 23.4K
12:39 4,912.25 4,913.13 4,912.25 4,913.13 47.5K
12:40 4,913.42 4,914.97 4,913.42 4,914.97 29.3K
12:41 4,914.93 4,915.84 4,914.75 4,914.75 18.8K
12:42 4,914.87 4,915.17 4,914.87 4,915.17 11.9K
12:43 4,914.97 4,914.97 4,914.48 4,914.74 9.3K
12:44 4,914.52 4,914.91 4,914.44 4,914.44 21.9K
12:45 4,914.25 4,914.99 4,914.25 4,914.65 13.9K
12:46 4,914.37 4,914.37 4,914.22 4,914.35 9.7K
12:47 4,913.82 4,913.86 4,913.73 4,913.84 35.2K
12:48 4,913.51 4,913.92 4,913.51 4,913.86 14.3K
12:49 4,913.98 4,914.07 4,911.98 4,911.98 160.3K
12:50 4,910.92 4,912.03 4,910.92 4,911.93 40.7K
12:51 4,911.78 4,911.78 4,910.89 4,910.89 24.6K
12:52 4,910.82 4,912.96 4,910.82 4,912.96 90.7K
12:53 4,912.78 4,912.80 4,912.63 4,912.80 24.0K
12:54 4,912.62 4,912.62 4,911.67 4,911.67 8.5K
12:55 4,911.50 4,912.22 4,911.50 4,912.22 12.1K
12:56 4,912.03 4,912.03 4,911.99 4,911.99 6.1K
12:57 4,912.11 4,912.25 4,911.44 4,912.21 25.8K
12:58 4,911.33 4,911.33 4,910.74 4,910.74 23.2K
12:59 4,910.58 4,910.58 4,910.07 4,910.07 27.7K
13:00 4,910.17 4,910.17 4,909.36 4,909.36 8.2K
13:01 4,909.03 4,909.03 4,908.10 4,908.10 14.4K
13:02 4,908.05 4,908.23 4,908.05 4,908.15 24.2K
13:03 4,908.12 4,908.18 4,908.01 4,908.12 10.7K
13:04 4,908.14 4,908.23 4,907.73 4,907.73 14.8K
13:05 4,907.78 4,908.56 4,907.32 4,908.56 24.7K
13:06 4,908.35 4,908.35 4,906.71 4,906.71 28.6K
13:07 4,906.36 4,906.36 4,906.05 4,906.05 6.5K
13:08 4,906.05 4,906.05 4,905.41 4,905.41 17.5K
13:09 4,906.13 4,906.64 4,906.09 4,906.64 19.0K
13:10 4,906.31 4,907.35 4,906.31 4,907.20 29.2K
13:11 4,907.47 4,907.73 4,907.30 4,907.30 11.4K
13:12 4,907.30 4,907.39 4,907.20 4,907.20 7.6K
13:13 4,907.70 4,907.77 4,907.57 4,907.57 17.8K
13:14 4,907.90 4,907.98 4,907.84 4,907.84 9.7K
13:15 4,907.87 4,907.93 4,907.68 4,907.93 7.8K
13:16 4,907.55 4,907.83 4,907.48 4,907.83 13.5K
13:17 4,907.80 4,908.04 4,907.66 4,908.04 17.9K
13:18 4,908.08 4,908.57 4,908.08 4,908.10 24.0K
13:19 4,908.10 4,908.17 4,908.10 4,908.12 3.3K
13:20 4,908.11 4,909.29 4,908.07 4,909.29 18.7K
13:21 4,909.18 4,910.34 4,909.18 4,910.34 20.3K
13:22 4,910.42 4,910.42 4,910.27 4,910.27 11.4K
13:23 4,910.53 4,910.53 4,910.25 4,910.26 17.4K
13:24 4,909.98 4,910.17 4,909.98 4,910.12 10.3K
13:25 4,910.17 4,910.78 4,910.17 4,910.67 34.8K
13:26 4,911.25 4,911.25 4,910.82 4,910.82 12.7K
13:27 4,910.27 4,910.27 4,909.78 4,909.78 13.3K
13:28 4,909.51 4,909.51 4,909.23 4,909.39 7.5K
13:29 4,909.71 4,909.71 4,909.49 4,909.57 9.1K
13:30 4,909.80 4,910.20 4,909.65 4,910.20 16.5K
13:31 4,910.04 4,910.04 4,909.56 4,909.57 12.7K
13:32 4,909.57 4,909.57 4,909.36 4,909.45 14.6K
13:33 4,909.30 4,909.41 4,909.11 4,909.41 8.3K
13:34 4,909.53 4,910.08 4,909.53 4,909.61 12.1K
13:35 4,909.56 4,909.89 4,909.56 4,909.89 15.8K
13:36 4,909.41 4,909.41 4,908.73 4,908.73 13.3K
13:37 4,908.84 4,909.33 4,908.84 4,909.28 7.3K
13:38 4,909.21 4,909.21 4,909.13 4,909.13 8.8K
13:39 4,908.88 4,908.88 4,908.60 4,908.60 5.8K
13:40 4,908.81 4,909.48 4,908.81 4,909.48 28.1K
13:41 4,909.64 4,910.18 4,909.64 4,909.97 11.0K
13:42 4,910.49 4,910.83 4,910.49 4,910.83 20.0K
13:43 4,910.94 4,911.08 4,910.94 4,911.08 38.9K
13:44 4,910.99 4,911.20 4,910.99 4,911.06 10.1K
13:45 4,911.15 4,911.96 4,911.15 4,911.83 35.0K
13:46 4,911.89 4,911.95 4,911.35 4,911.35 11.2K
13:47 4,910.97 4,911.15 4,910.97 4,911.15 15.1K
13:48 4,911.46 4,911.77 4,911.46 4,911.77 25.1K
13:49 4,911.71 4,911.71 4,910.59 4,910.59 9.0K
13:50 4,911.15 4,911.47 4,911.15 4,911.47 20.9K
13:51 4,912.06 4,912.06 4,911.63 4,911.72 12.7K
13:52 4,911.72 4,911.89 4,911.72 4,911.89 14.4K
13:53 4,911.89 4,912.02 4,911.82 4,911.82 8.1K
13:54 4,911.76 4,911.85 4,911.74 4,911.85 15.6K
13:55 4,911.82 4,911.94 4,911.80 4,911.83 23.9K
13:56 4,911.88 4,911.88 4,911.59 4,911.60 12.1K
13:57 4,912.07 4,912.87 4,912.07 4,912.60 14.1K
13:58 4,913.09 4,913.09 4,912.66 4,912.93 14.7K
13:59 4,912.94 4,912.94 4,912.50 4,912.50 11.2K
14:00 4,912.21 4,912.77 4,912.14 4,912.60 9.4K
14:01 4,912.66 4,913.45 4,912.66 4,913.23 23.8K
14:02 4,913.68 4,914.47 4,913.68 4,914.25 31.0K
14:03 4,914.21 4,914.80 4,914.21 4,914.75 23.8K
14:04 4,914.52 4,914.84 4,914.52 4,914.84 11.2K
14:05 4,914.51 4,915.18 4,914.51 4,915.18 18.5K
14:06 4,915.54 4,915.71 4,915.30 4,915.71 33.9K
14:07 4,915.51 4,915.72 4,915.34 4,915.61 19.8K
14:08 4,916.02 4,916.02 4,915.70 4,915.70 17.6K
14:09 4,915.70 4,915.70 4,913.97 4,914.48 21.7K
14:10 4,914.42 4,914.42 4,913.07 4,913.11 27.3K
14:11 4,913.40 4,913.62 4,913.40 4,913.62 25.7K
14:12 4,913.62 4,913.78 4,913.43 4,913.78 7.9K
14:13 4,913.96 4,913.96 4,913.88 4,913.91 8.8K
14:14 4,914.15 4,914.51 4,914.15 4,914.46 6.9K
14:15 4,914.50 4,914.74 4,914.29 4,914.31 41.4K
14:16 4,914.40 4,914.40 4,914.24 4,914.24 19.9K
14:17 4,914.13 4,914.13 4,913.10 4,913.10 22.8K
14:18 4,913.30 4,913.30 4,912.72 4,912.75 32.9K
14:19 4,912.69 4,913.16 4,912.69 4,912.84 19.5K
14:20 4,912.68 4,913.30 4,912.21 4,913.30 79.4K
14:21 4,913.54 4,913.54 4,912.76 4,912.76 16.4K
14:22 4,912.74 4,912.75 4,912.34 4,912.34 10.3K
14:23 4,912.30 4,912.30 4,911.82 4,912.00 16.9K
14:24 4,911.82 4,912.21 4,911.82 4,912.21 28.7K
14:25 4,912.08 4,913.49 4,912.08 4,913.49 21.0K
14:26 4,913.91 4,914.26 4,913.91 4,914.25 20.2K
14:27 4,914.45 4,914.45 4,914.16 4,914.16 12.0K
14:28 4,914.36 4,914.38 4,914.08 4,914.38 18.0K
14:29 4,915.20 4,915.20 4,914.62 4,914.62 21.8K
14:30 4,914.66 4,914.66 4,914.31 4,914.32 12.7K
14:31 4,915.44 4,916.40 4,915.44 4,916.40 27.5K
14:32 4,916.37 4,916.37 4,914.62 4,914.91 39.8K
14:33 4,914.94 4,915.39 4,914.94 4,915.37 28.7K
14:34 4,915.22 4,915.22 4,915.18 4,915.18 4.2K
14:35 4,915.28 4,915.63 4,915.28 4,915.63 14.9K
14:36 4,915.60 4,915.60 4,915.30 4,915.36 9.6K
14:37 4,915.34 4,916.07 4,915.34 4,915.81 32.3K
14:38 4,916.01 4,916.21 4,915.92 4,915.92 9.6K
14:39 4,916.13 4,916.13 4,915.78 4,915.79 15.0K
14:40 4,915.94 4,916.76 4,915.94 4,916.74 31.8K
14:41 4,916.72 4,916.72 4,916.03 4,916.45 11.4K
14:42 4,916.38 4,916.38 4,915.50 4,915.50 41.5K
14:43 4,915.62 4,915.62 4,915.17 4,915.22 51.0K
14:44 4,915.19 4,915.46 4,915.12 4,915.44 12.3K
14:45 4,915.33 4,915.33 4,914.70 4,915.11 24.4K
14:46 4,915.03 4,915.07 4,914.99 4,915.07 12.5K
14:47 4,915.24 4,915.24 4,914.84 4,914.84 23.9K
14:48 4,915.04 4,915.28 4,915.02 4,915.28 7.9K
14:49 4,915.35 4,915.35 4,914.36 4,914.43 18.1K
14:50 4,914.44 4,914.44 4,913.50 4,913.55 16.9K
14:51 4,913.77 4,914.33 4,913.77 4,913.95 9.8K
14:52 4,913.76 4,913.76 4,912.44 4,912.44 21.9K
14:53 4,912.58 4,912.63 4,912.03 4,912.03 11.0K
14:54 4,912.60 4,912.62 4,912.39 4,912.39 16.1K
14:55 4,912.45 4,913.24 4,912.34 4,913.24 13.1K
14:56 4,912.82 4,913.40 4,912.82 4,913.14 7.6K
14:57 4,913.10 4,913.10 4,912.53 4,912.53 10.1K
14:58 4,912.23 4,912.23 4,911.47 4,911.47 20.9K
14:59 4,911.42 4,911.75 4,911.42 4,911.67 15.5K
15:00 4,911.30 4,911.36 4,911.00 4,911.36 14.9K
15:01 4,912.33 4,913.01 4,912.17 4,913.01 20.7K
15:02 4,912.97 4,913.08 4,912.84 4,912.86 14.7K
15:03 4,912.93 4,912.93 4,912.85 4,912.87 20.0K
15:04 4,912.87 4,914.22 4,912.87 4,914.22 18.1K
15:05 4,914.21 4,914.59 4,914.21 4,914.58 23.5K
15:06 4,915.20 4,915.23 4,915.08 4,915.15 44.5K
15:07 4,915.29 4,915.89 4,915.29 4,915.44 17.2K
15:08 4,914.51 4,914.51 4,913.91 4,913.91 29.0K
15:09 4,913.78 4,913.78 4,913.45 4,913.54 20.4K
15:10 4,913.04 4,913.12 4,912.75 4,913.12 21.9K
15:11 4,913.04 4,913.22 4,912.31 4,912.31 15.4K
15:12 4,912.39 4,912.54 4,911.90 4,912.54 27.9K
15:13 4,912.25 4,912.48 4,912.18 4,912.18 18.5K
15:14 4,912.15 4,912.15 4,911.69 4,911.71 24.7K
15:15 4,912.62 4,912.62 4,912.13 4,912.22 30.8K
15:16 4,912.42 4,912.60 4,912.25 4,912.59 10.7K
15:17 4,912.40 4,912.40 4,911.79 4,911.79 40.6K
15:18 4,911.77 4,912.06 4,911.76 4,911.76 23.8K
15:19 4,912.54 4,912.54 4,912.07 4,912.51 30.8K
15:20 4,912.65 4,912.97 4,912.33 4,912.33 25.7K
15:21 4,911.84 4,913.08 4,911.84 4,913.08 35.6K
15:22 4,913.08 4,913.36 4,912.92 4,913.06 23.9K
15:23 4,913.13 4,913.13 4,912.35 4,912.97 28.4K
15:24 4,912.74 4,912.74 4,912.04 4,912.09 19.9K
15:25 4,911.89 4,912.47 4,911.59 4,912.24 29.1K
15:26 4,912.35 4,912.35 4,911.28 4,911.28 23.3K
15:27 4,911.29 4,911.57 4,911.29 4,911.57 31.9K
15:28 4,911.48 4,911.67 4,911.48 4,911.48 19.2K
15:29 4,911.38 4,911.48 4,911.38 4,911.44 21.8K
15:30 4,911.16 4,912.34 4,911.16 4,912.34 25.4K
15:31 4,912.58 4,914.14 4,912.58 4,914.14 47.8K
15:32 4,913.65 4,913.65 4,913.20 4,913.53 20.3K
15:33 4,913.80 4,914.34 4,913.80 4,914.31 17.7K
15:34 4,914.19 4,914.79 4,914.19 4,914.52 50.4K
15:35 4,915.06 4,915.63 4,914.78 4,914.78 32.4K
15:36 4,914.29 4,914.67 4,914.26 4,914.67 34.9K
15:37 4,914.50 4,915.76 4,914.50 4,915.76 45.2K
15:38 4,915.81 4,917.13 4,915.81 4,917.13 40.2K
15:39 4,916.82 4,916.82 4,915.23 4,915.23 30.1K
15:40 4,915.57 4,916.35 4,915.57 4,916.35 41.0K
15:41 4,916.72 4,916.72 4,916.45 4,916.51 46.5K
15:42 4,916.20 4,916.20 4,915.27 4,915.27 43.5K
15:43 4,915.48 4,915.48 4,914.23 4,914.60 40.5K
15:44 4,915.08 4,915.09 4,914.45 4,914.45 40.4K
15:45 4,914.46 4,914.46 4,913.81 4,913.81 30.7K
15:46 4,913.59 4,913.59 4,912.61 4,912.82 52.2K
15:47 4,912.66 4,913.34 4,912.66 4,912.88 45.0K
15:48 4,912.78 4,912.78 4,911.44 4,911.44 42.7K
15:49 4,911.46 4,912.09 4,911.32 4,912.09 63.8K
15:50 4,909.04 4,909.56 4,908.83 4,909.56 214.3K
15:51 4,909.97 4,909.97 4,908.88 4,908.88 92.6K
15:52 4,909.06 4,909.23 4,908.33 4,908.33 90.4K
15:53 4,907.90 4,907.90 4,906.54 4,906.54 71.9K
15:54 4,904.74 4,907.54 4,904.70 4,907.54 140.6K
15:55 4,906.84 4,908.21 4,906.34 4,906.68 200.7K
15:56 4,906.83 4,906.83 4,903.83 4,906.23 158.9K
15:57 4,906.22 4,906.39 4,905.40 4,906.39 115.5K
15:58 4,906.51 4,906.67 4,906.25 4,906.58 172.3K
15:59 4,906.59 4,910.82 4,906.59 4,910.82 293.3K
16:00 4,910.73 4,910.73 4,910.73 4,910.73 14,716.6K
16:01 4,910.73 4,910.73 4,910.73 4,910.73 24.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし