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 4,925.06 4,931.12 4,925.06 4,931.12 422.9K
09:31 4,933.85 4,942.83 4,933.85 4,942.83 171.5K
09:32 4,941.16 4,948.13 4,941.16 4,948.13 140.5K
09:33 4,950.60 4,950.60 4,946.17 4,946.17 101.5K
09:34 4,947.92 4,947.92 4,941.30 4,941.30 76.1K
09:35 4,941.47 4,946.75 4,939.85 4,946.75 158.8K
09:36 4,951.86 4,951.86 4,946.00 4,946.00 116.0K
09:37 4,948.63 4,949.58 4,948.03 4,949.58 61.8K
09:38 4,949.19 4,949.19 4,945.35 4,945.75 59.9K
09:39 4,943.49 4,945.85 4,943.49 4,945.85 32.6K
09:40 4,945.95 4,946.61 4,945.82 4,945.86 76.7K
09:41 4,943.83 4,944.36 4,943.07 4,943.07 78.9K
09:42 4,944.09 4,944.09 4,942.00 4,942.00 63.4K
09:43 4,941.28 4,942.80 4,940.40 4,942.10 57.5K
09:44 4,941.80 4,945.33 4,941.80 4,945.33 57.6K
09:45 4,945.39 4,946.61 4,945.24 4,945.24 72.3K
09:46 4,946.66 4,948.60 4,946.66 4,946.72 161.7K
09:47 4,945.35 4,945.35 4,944.01 4,944.10 178.9K
09:48 4,943.66 4,944.58 4,942.65 4,943.84 95.5K
09:49 4,943.80 4,945.71 4,943.80 4,945.71 69.2K
09:50 4,945.66 4,946.24 4,945.66 4,946.13 37.9K
09:51 4,946.05 4,946.11 4,945.07 4,945.07 60.3K
09:52 4,946.17 4,946.21 4,944.79 4,944.79 69.8K
09:53 4,943.01 4,943.01 4,941.18 4,941.24 98.3K
09:54 4,941.73 4,943.22 4,941.73 4,943.22 78.4K
09:55 4,945.02 4,947.97 4,945.02 4,947.97 137.1K
09:56 4,948.56 4,951.87 4,948.56 4,951.87 105.7K
09:57 4,948.61 4,948.61 4,946.61 4,947.28 76.6K
09:58 4,949.38 4,949.38 4,945.78 4,945.78 71.7K
09:59 4,945.36 4,945.36 4,944.46 4,944.46 57.8K
10:00 4,946.16 4,946.16 4,944.03 4,944.03 131.9K
10:01 4,943.70 4,943.70 4,940.60 4,941.24 60.4K
10:02 4,941.61 4,941.61 4,939.33 4,939.33 71.3K
10:03 4,939.42 4,939.42 4,937.80 4,937.82 62.2K
10:04 4,938.62 4,938.80 4,938.47 4,938.80 54.1K
10:05 4,938.39 4,940.35 4,938.39 4,940.01 48.4K
10:06 4,939.53 4,939.53 4,938.76 4,938.76 29.0K
10:07 4,938.73 4,938.73 4,937.40 4,938.00 46.0K
10:08 4,939.75 4,942.03 4,939.68 4,941.95 85.1K
10:09 4,941.12 4,941.12 4,939.89 4,939.89 50.1K
10:10 4,938.55 4,938.55 4,936.78 4,936.78 77.0K
10:11 4,936.08 4,936.46 4,935.92 4,936.03 48.6K
10:12 4,934.29 4,934.61 4,933.49 4,933.49 33.2K
10:13 4,933.55 4,934.30 4,933.55 4,934.12 36.1K
10:14 4,934.39 4,934.42 4,934.01 4,934.01 31.4K
10:15 4,933.11 4,933.25 4,932.36 4,932.38 44.3K
10:16 4,935.37 4,935.37 4,933.87 4,934.06 53.5K
10:17 4,933.98 4,935.61 4,933.98 4,935.61 29.6K
10:18 4,936.69 4,936.93 4,936.67 4,936.93 33.9K
10:19 4,937.32 4,938.83 4,937.32 4,938.83 33.5K
10:20 4,940.52 4,941.48 4,937.67 4,937.67 66.2K
10:21 4,937.16 4,937.73 4,936.98 4,937.73 33.9K
10:22 4,937.91 4,938.85 4,937.91 4,938.41 19.5K
10:23 4,939.15 4,939.15 4,938.40 4,938.40 28.7K
10:24 4,939.10 4,940.74 4,939.10 4,940.74 30.0K
10:25 4,941.33 4,941.83 4,940.61 4,940.61 42.5K
10:26 4,941.11 4,941.11 4,940.11 4,940.15 38.1K
10:27 4,939.88 4,940.15 4,939.88 4,940.15 28.6K
10:28 4,940.67 4,942.43 4,940.67 4,940.73 55.9K
10:29 4,941.15 4,941.23 4,940.97 4,940.97 28.2K
10:30 4,941.94 4,941.94 4,940.75 4,940.75 41.8K
10:31 4,940.44 4,940.44 4,938.50 4,938.50 42.5K
10:32 4,938.29 4,938.29 4,937.39 4,938.15 28.4K
10:33 4,938.25 4,938.65 4,938.10 4,938.65 29.0K
10:34 4,937.39 4,938.32 4,937.39 4,938.22 50.1K
10:35 4,939.63 4,939.63 4,938.74 4,938.96 43.1K
10:36 4,938.97 4,940.22 4,938.97 4,940.02 32.1K
10:37 4,940.01 4,940.01 4,937.93 4,937.93 28.1K
10:38 4,937.51 4,938.15 4,937.51 4,938.00 33.2K
10:39 4,939.03 4,940.62 4,939.03 4,940.42 20.6K
10:40 4,941.03 4,941.24 4,940.77 4,941.24 18.5K
10:41 4,941.52 4,943.10 4,941.52 4,943.10 21.6K
10:42 4,943.45 4,943.45 4,942.36 4,942.56 41.7K
10:43 4,942.53 4,942.53 4,941.86 4,942.41 19.9K
10:44 4,943.09 4,943.09 4,941.47 4,941.47 40.2K
10:45 4,941.97 4,942.36 4,941.66 4,941.66 20.4K
10:46 4,941.00 4,941.41 4,940.47 4,941.41 22.9K
10:47 4,940.82 4,941.12 4,940.13 4,941.12 25.7K
10:48 4,940.24 4,940.24 4,939.12 4,939.93 27.7K
10:49 4,940.11 4,940.11 4,939.57 4,939.57 40.4K
10:50 4,939.45 4,939.45 4,938.16 4,938.16 64.0K
10:51 4,937.97 4,938.20 4,936.39 4,936.89 30.3K
10:52 4,937.09 4,938.13 4,936.16 4,937.72 20.4K
10:53 4,937.41 4,938.17 4,937.31 4,938.17 25.0K
10:54 4,938.38 4,938.38 4,937.74 4,937.89 44.7K
10:55 4,937.94 4,939.73 4,937.71 4,939.73 24.5K
10:56 4,941.00 4,941.94 4,940.86 4,940.97 56.5K
10:57 4,941.34 4,941.73 4,940.42 4,940.42 24.6K
10:58 4,940.22 4,941.37 4,940.22 4,941.37 30.5K
10:59 4,941.01 4,942.13 4,940.95 4,942.13 32.3K
11:00 4,943.02 4,943.02 4,942.79 4,942.79 45.8K
11:01 4,943.27 4,944.48 4,943.27 4,944.48 35.1K
11:02 4,944.63 4,944.86 4,944.15 4,944.68 19.7K
11:03 4,944.45 4,944.92 4,944.45 4,944.92 39.2K
11:04 4,945.23 4,945.56 4,944.75 4,945.56 21.9K
11:05 4,945.50 4,945.50 4,945.09 4,945.50 22.7K
11:06 4,944.86 4,944.86 4,944.16 4,944.16 22.6K
11:07 4,943.40 4,943.40 4,941.46 4,941.46 32.8K
11:08 4,940.73 4,940.73 4,939.06 4,939.06 39.1K
11:09 4,938.39 4,938.76 4,938.31 4,938.76 17.6K
11:10 4,939.14 4,939.14 4,937.98 4,937.98 23.5K
11:11 4,937.70 4,939.75 4,937.70 4,939.57 19.9K
11:12 4,939.14 4,939.34 4,938.67 4,938.67 17.6K
11:13 4,938.15 4,938.35 4,937.96 4,938.30 11.2K
11:14 4,937.73 4,937.75 4,937.41 4,937.75 20.8K
11:15 4,936.75 4,936.81 4,935.85 4,935.85 48.5K
11:16 4,936.44 4,936.74 4,936.39 4,936.74 29.5K
11:17 4,936.52 4,936.52 4,935.68 4,935.68 18.5K
11:18 4,935.91 4,936.55 4,935.91 4,936.55 13.4K
11:19 4,936.98 4,937.90 4,936.98 4,937.90 27.9K
11:20 4,938.08 4,938.76 4,938.08 4,938.76 27.3K
11:21 4,939.48 4,941.37 4,939.44 4,941.37 41.1K
11:22 4,941.64 4,941.64 4,940.69 4,940.69 19.4K
11:23 4,941.06 4,941.06 4,939.43 4,939.43 28.1K
11:24 4,940.19 4,941.39 4,940.19 4,941.39 41.8K
11:25 4,940.84 4,941.08 4,939.83 4,939.83 28.2K
11:26 4,938.95 4,939.62 4,938.88 4,939.62 29.4K
11:27 4,939.28 4,939.49 4,939.28 4,939.49 16.8K
11:28 4,939.50 4,939.50 4,937.78 4,938.51 25.7K
11:29 4,937.21 4,937.84 4,937.21 4,937.65 36.2K
11:30 4,937.55 4,937.55 4,937.07 4,937.20 34.4K
11:31 4,937.42 4,937.42 4,937.13 4,937.20 30.2K
11:32 4,937.74 4,938.20 4,937.74 4,938.11 29.5K
11:33 4,938.06 4,938.06 4,935.62 4,935.62 32.8K
11:34 4,935.39 4,936.28 4,935.14 4,935.60 37.0K
11:35 4,935.93 4,936.62 4,935.93 4,936.62 13.5K
11:36 4,937.00 4,937.40 4,936.73 4,937.40 32.6K
11:37 4,937.55 4,937.60 4,937.22 4,937.22 17.0K
11:38 4,937.05 4,937.58 4,936.68 4,936.68 49.2K
11:39 4,937.80 4,938.96 4,937.80 4,938.54 50.1K
11:40 4,938.34 4,939.63 4,938.06 4,939.63 41.3K
11:41 4,939.36 4,939.36 4,938.81 4,938.81 31.6K
11:42 4,938.20 4,938.20 4,936.74 4,936.74 23.9K
11:43 4,937.26 4,937.26 4,936.46 4,936.80 18.4K
11:44 4,937.07 4,937.61 4,937.05 4,937.61 21.5K
11:45 4,936.95 4,937.11 4,936.43 4,936.43 21.3K
11:46 4,936.35 4,936.35 4,934.90 4,934.90 28.0K
11:47 4,935.18 4,935.29 4,934.62 4,934.65 11.8K
11:48 4,934.35 4,934.35 4,933.50 4,933.87 32.6K
11:49 4,934.68 4,935.88 4,934.66 4,935.88 18.8K
11:50 4,935.83 4,936.07 4,935.59 4,935.59 28.4K
11:51 4,935.74 4,935.81 4,935.41 4,935.41 20.2K
11:52 4,935.64 4,935.64 4,934.98 4,934.98 15.8K
11:53 4,935.28 4,936.44 4,935.28 4,936.44 27.0K
11:54 4,937.28 4,937.73 4,937.28 4,937.54 18.6K
11:55 4,937.48 4,937.94 4,937.24 4,937.24 13.8K
11:56 4,937.45 4,937.45 4,936.10 4,936.15 37.9K
11:57 4,935.91 4,935.91 4,935.64 4,935.64 33.0K
11:58 4,935.61 4,935.61 4,934.16 4,934.16 33.1K
11:59 4,934.77 4,935.01 4,934.25 4,934.25 28.3K
12:00 4,934.36 4,935.24 4,934.36 4,935.06 11.2K
12:01 4,935.73 4,935.73 4,935.25 4,935.70 14.8K
12:02 4,935.60 4,936.77 4,935.60 4,936.77 11.8K
12:03 4,937.09 4,937.09 4,936.80 4,936.80 13.5K
12:04 4,937.32 4,937.58 4,936.82 4,936.82 22.2K
12:05 4,936.93 4,937.18 4,936.42 4,936.42 15.2K
12:06 4,936.45 4,938.31 4,936.45 4,938.31 13.5K
12:07 4,938.45 4,939.07 4,938.45 4,939.07 8.8K
12:08 4,939.24 4,940.63 4,939.24 4,940.26 30.1K
12:09 4,940.84 4,941.98 4,940.84 4,940.93 27.6K
12:10 4,940.86 4,942.08 4,940.86 4,941.73 14.9K
12:11 4,941.44 4,941.99 4,941.37 4,941.99 21.5K
12:12 4,942.47 4,942.49 4,942.29 4,942.29 10.7K
12:13 4,941.24 4,941.55 4,941.24 4,941.52 49.0K
12:14 4,941.39 4,941.39 4,940.35 4,940.35 13.0K
12:15 4,940.01 4,940.16 4,939.97 4,940.16 9.6K
12:16 4,940.18 4,940.28 4,939.86 4,939.86 32.7K
12:17 4,938.99 4,939.57 4,938.99 4,939.26 30.3K
12:18 4,941.17 4,942.27 4,941.17 4,942.27 47.3K
12:19 4,942.72 4,942.72 4,940.54 4,941.00 34.5K
12:20 4,941.10 4,941.48 4,940.90 4,940.90 16.8K
12:21 4,941.20 4,941.28 4,941.16 4,941.28 9.8K
12:22 4,940.23 4,940.70 4,940.23 4,940.41 21.0K
12:23 4,940.65 4,940.65 4,939.70 4,939.81 21.6K
12:24 4,939.88 4,941.18 4,939.88 4,941.18 11.8K
12:25 4,940.93 4,941.53 4,940.93 4,941.53 11.7K
12:26 4,941.68 4,942.79 4,941.68 4,942.74 14.3K
12:27 4,942.48 4,942.66 4,942.42 4,942.49 12.8K
12:28 4,943.15 4,943.15 4,942.82 4,942.82 22.7K
12:29 4,943.00 4,944.19 4,943.00 4,944.03 32.4K
12:30 4,942.43 4,943.30 4,942.43 4,943.30 34.3K
12:31 4,943.33 4,943.47 4,943.31 4,943.47 13.0K
12:32 4,943.09 4,943.31 4,943.09 4,943.31 12.2K
12:33 4,943.03 4,943.38 4,943.03 4,943.12 11.0K
12:34 4,943.16 4,943.76 4,943.16 4,943.47 9.7K
12:35 4,943.39 4,944.22 4,943.39 4,944.22 8.5K
12:36 4,943.12 4,943.84 4,943.12 4,943.60 34.7K
12:37 4,943.51 4,943.62 4,943.51 4,943.51 7.5K
12:38 4,943.74 4,943.74 4,942.15 4,942.15 18.7K
12:39 4,942.19 4,942.39 4,942.19 4,942.31 10.6K
12:40 4,942.32 4,942.49 4,942.06 4,942.06 10.7K
12:41 4,942.33 4,942.43 4,942.08 4,942.08 17.3K
12:42 4,942.01 4,942.02 4,941.78 4,941.78 4.3K
12:43 4,941.78 4,942.34 4,941.78 4,942.27 12.3K
12:44 4,942.35 4,942.89 4,942.35 4,942.89 8.8K
12:45 4,943.43 4,943.51 4,942.41 4,942.41 14.2K
12:46 4,942.34 4,942.72 4,942.18 4,942.72 10.1K
12:47 4,942.82 4,943.35 4,942.82 4,943.29 14.1K
12:48 4,943.12 4,943.23 4,942.57 4,942.57 12.5K
12:49 4,942.52 4,942.52 4,942.07 4,942.24 10.0K
12:50 4,942.51 4,942.94 4,942.50 4,942.50 9.9K
12:51 4,942.67 4,942.67 4,941.25 4,941.25 30.2K
12:52 4,941.10 4,941.10 4,939.64 4,939.64 19.8K
12:53 4,939.42 4,939.42 4,939.07 4,939.07 63.1K
12:54 4,939.46 4,940.51 4,939.46 4,940.51 17.0K
12:55 4,940.65 4,940.65 4,940.20 4,940.40 9.2K
12:56 4,940.19 4,940.61 4,940.19 4,940.41 10.6K
12:57 4,940.54 4,940.54 4,940.28 4,940.28 6.7K
12:58 4,940.39 4,940.69 4,940.39 4,940.43 11.6K
12:59 4,940.34 4,940.62 4,940.07 4,940.62 13.0K
13:00 4,940.75 4,940.75 4,940.51 4,940.51 19.6K
13:01 4,940.89 4,941.50 4,940.72 4,941.50 23.8K
13:02 4,941.35 4,942.15 4,941.35 4,942.08 37.2K
13:03 4,942.47 4,942.82 4,942.47 4,942.82 19.9K
13:04 4,942.41 4,942.56 4,942.29 4,942.50 24.5K
13:05 4,942.45 4,942.84 4,942.44 4,942.57 22.2K
13:06 4,943.09 4,943.18 4,942.81 4,942.81 12.9K
13:07 4,942.72 4,942.72 4,942.45 4,942.45 7.0K
13:08 4,942.53 4,942.53 4,942.41 4,942.41 28.7K
13:09 4,942.85 4,942.98 4,942.62 4,942.62 20.9K
13:10 4,942.48 4,942.65 4,942.28 4,942.28 47.2K
13:11 4,942.30 4,944.46 4,942.30 4,944.46 46.6K
13:12 4,944.28 4,944.28 4,943.49 4,943.49 13.2K
13:13 4,943.15 4,943.15 4,942.65 4,942.65 13.7K
13:14 4,942.82 4,942.82 4,942.73 4,942.73 8.3K
13:15 4,942.78 4,942.95 4,942.68 4,942.95 6.0K
13:16 4,942.93 4,943.65 4,942.93 4,943.65 13.5K
13:17 4,943.80 4,943.89 4,943.80 4,943.84 17.2K
13:18 4,942.12 4,942.12 4,941.49 4,941.69 65.9K
13:19 4,941.81 4,942.37 4,941.78 4,942.37 24.5K
13:20 4,941.71 4,941.71 4,941.09 4,941.23 25.3K
13:21 4,941.22 4,941.40 4,940.25 4,940.25 17.4K
13:22 4,940.33 4,941.33 4,940.33 4,941.33 20.9K
13:23 4,941.50 4,941.50 4,940.48 4,940.48 22.9K
13:24 4,940.32 4,940.65 4,940.32 4,940.65 14.0K
13:25 4,940.82 4,940.82 4,939.22 4,939.44 50.9K
13:26 4,940.32 4,940.46 4,940.25 4,940.25 15.0K
13:27 4,939.25 4,939.28 4,938.69 4,939.28 25.3K
13:28 4,939.42 4,939.55 4,939.40 4,939.40 16.0K
13:29 4,939.68 4,940.02 4,939.68 4,939.88 8.0K
13:30 4,939.41 4,939.85 4,939.41 4,939.85 11.7K
13:31 4,940.26 4,940.26 4,939.84 4,940.21 18.9K
13:32 4,940.35 4,940.35 4,940.27 4,940.31 15.8K
13:33 4,940.01 4,940.54 4,940.01 4,940.32 24.0K
13:34 4,939.71 4,939.71 4,939.46 4,939.53 15.0K
13:35 4,939.39 4,939.39 4,938.93 4,938.93 17.4K
13:36 4,938.80 4,938.97 4,938.66 4,938.75 23.5K
13:37 4,938.50 4,938.50 4,938.02 4,938.02 18.9K
13:38 4,937.62 4,938.40 4,937.62 4,937.75 28.6K
13:39 4,937.81 4,937.81 4,937.53 4,937.71 7.9K
13:40 4,937.36 4,937.59 4,937.12 4,937.12 12.8K
13:41 4,937.20 4,937.20 4,936.90 4,936.90 11.2K
13:42 4,936.93 4,936.93 4,936.59 4,936.64 6.3K
13:43 4,936.67 4,937.15 4,936.58 4,937.15 18.7K
13:44 4,937.00 4,937.23 4,936.89 4,937.23 13.6K
13:45 4,937.22 4,937.66 4,937.22 4,937.66 10.2K
13:46 4,937.52 4,937.66 4,937.24 4,937.24 12.7K
13:47 4,937.39 4,937.72 4,937.36 4,937.72 13.3K
13:48 4,937.74 4,937.74 4,936.85 4,936.85 13.3K
13:49 4,936.94 4,937.93 4,936.94 4,937.93 12.3K
13:50 4,937.87 4,937.87 4,936.76 4,936.76 19.7K
13:51 4,936.74 4,936.75 4,936.54 4,936.75 9.3K
13:52 4,936.95 4,937.40 4,936.95 4,937.40 17.6K
13:53 4,937.65 4,938.16 4,937.65 4,938.07 14.4K
13:54 4,938.62 4,939.00 4,938.62 4,939.00 8.7K
13:55 4,939.05 4,939.47 4,939.05 4,939.47 7.9K
13:56 4,939.44 4,940.22 4,939.24 4,940.22 11.5K
13:57 4,939.98 4,939.98 4,939.35 4,939.56 19.5K
13:58 4,939.26 4,940.39 4,939.26 4,940.39 8.5K
13:59 4,940.53 4,940.53 4,939.81 4,939.81 18.2K
14:00 4,939.61 4,940.01 4,939.61 4,940.01 17.2K
14:01 4,939.98 4,939.98 4,939.77 4,939.77 11.0K
14:02 4,940.19 4,940.70 4,940.13 4,940.70 22.9K
14:03 4,941.16 4,941.73 4,940.95 4,941.19 40.1K
14:04 4,941.08 4,941.17 4,940.91 4,940.91 25.6K
14:05 4,940.91 4,940.91 4,940.32 4,940.47 21.5K
14:06 4,940.23 4,940.30 4,939.57 4,940.30 36.2K
14:07 4,940.24 4,941.45 4,940.24 4,941.45 38.0K
14:08 4,941.52 4,941.53 4,940.60 4,940.60 37.1K
14:09 4,940.82 4,940.82 4,939.53 4,939.53 18.4K
14:10 4,939.44 4,940.76 4,939.31 4,940.76 12.8K
14:11 4,940.96 4,941.31 4,940.96 4,941.31 8.8K
14:12 4,941.43 4,941.97 4,941.43 4,941.97 12.9K
14:13 4,941.61 4,941.61 4,941.09 4,941.33 21.5K
14:14 4,941.18 4,941.22 4,940.92 4,940.92 9.8K
14:15 4,940.91 4,941.41 4,940.91 4,941.24 19.2K
14:16 4,941.56 4,942.12 4,941.56 4,942.12 15.5K
14:17 4,942.26 4,942.26 4,941.53 4,941.53 11.4K
14:18 4,941.49 4,941.71 4,941.21 4,941.21 14.8K
14:19 4,940.46 4,940.55 4,940.14 4,940.36 25.8K
14:20 4,940.52 4,941.43 4,940.52 4,941.43 12.1K
14:21 4,941.29 4,941.67 4,941.11 4,941.67 12.6K
14:22 4,941.47 4,942.17 4,941.47 4,942.17 10.1K
14:23 4,942.04 4,942.15 4,942.00 4,942.00 5.7K
14:24 4,942.10 4,942.39 4,942.04 4,942.29 13.9K
14:25 4,943.27 4,944.63 4,943.27 4,944.63 35.7K
14:26 4,944.94 4,945.13 4,944.86 4,944.86 25.2K
14:27 4,945.13 4,945.13 4,944.14 4,944.14 15.1K
14:28 4,943.99 4,944.04 4,942.72 4,942.72 43.1K
14:29 4,942.45 4,943.58 4,942.45 4,943.58 15.5K
14:30 4,943.16 4,943.16 4,942.87 4,942.87 18.3K
14:31 4,943.19 4,943.43 4,943.19 4,943.43 12.4K
14:32 4,943.79 4,944.01 4,943.62 4,944.01 17.6K
14:33 4,943.99 4,943.99 4,943.66 4,943.66 10.1K
14:34 4,943.61 4,943.81 4,943.15 4,943.15 10.6K
14:35 4,943.15 4,943.43 4,943.01 4,943.43 19.5K
14:36 4,943.43 4,943.59 4,942.89 4,942.89 23.9K
14:37 4,943.07 4,943.68 4,943.07 4,943.68 11.9K
14:38 4,943.23 4,943.23 4,942.83 4,942.99 29.4K
14:39 4,942.86 4,942.86 4,942.35 4,942.65 11.6K
14:40 4,942.53 4,943.12 4,942.53 4,943.12 9.3K
14:41 4,943.08 4,943.12 4,942.91 4,943.08 9.5K
14:42 4,943.45 4,943.45 4,943.07 4,943.07 17.0K
14:43 4,943.15 4,943.15 4,942.09 4,942.20 19.1K
14:44 4,942.92 4,943.08 4,942.63 4,942.63 25.3K
14:45 4,942.31 4,942.31 4,941.53 4,942.16 36.8K
14:46 4,942.65 4,942.65 4,941.83 4,941.83 11.4K
14:47 4,942.79 4,942.87 4,942.79 4,942.79 14.9K
14:48 4,942.57 4,942.63 4,942.27 4,942.27 17.4K
14:49 4,942.38 4,942.78 4,942.31 4,942.31 15.7K
14:50 4,942.06 4,942.30 4,942.06 4,942.10 15.3K
14:51 4,942.33 4,942.33 4,940.88 4,940.88 30.9K
14:52 4,939.63 4,939.63 4,935.09 4,937.75 91.4K
14:53 4,938.75 4,939.71 4,938.75 4,939.39 19.5K
14:54 4,938.11 4,938.55 4,937.44 4,938.55 25.2K
14:55 4,939.00 4,939.65 4,938.75 4,939.65 17.8K
14:56 4,940.73 4,942.50 4,940.73 4,942.50 21.0K
14:57 4,942.39 4,943.18 4,942.26 4,943.18 32.6K
14:58 4,943.37 4,943.37 4,942.76 4,942.76 17.3K
14:59 4,943.08 4,943.79 4,943.08 4,943.79 14.3K
15:00 4,943.24 4,943.24 4,942.25 4,942.84 29.1K
15:01 4,943.04 4,943.28 4,942.80 4,942.91 25.2K
15:02 4,943.36 4,943.86 4,943.36 4,943.79 29.9K
15:03 4,944.17 4,944.67 4,944.17 4,944.51 14.5K
15:04 4,944.63 4,944.71 4,944.22 4,944.22 33.0K
15:05 4,944.00 4,944.00 4,942.74 4,942.89 41.8K
15:06 4,943.61 4,944.58 4,943.61 4,944.58 29.5K
15:07 4,943.70 4,944.53 4,943.70 4,944.50 22.5K
15:08 4,943.91 4,943.97 4,943.30 4,943.30 35.0K
15:09 4,943.10 4,943.10 4,942.22 4,942.22 19.0K
15:10 4,941.46 4,942.04 4,941.46 4,942.04 22.4K
15:11 4,942.09 4,942.09 4,941.96 4,941.96 12.8K
15:12 4,941.66 4,941.68 4,941.37 4,941.68 33.8K
15:13 4,941.61 4,941.91 4,941.49 4,941.91 9.2K
15:14 4,941.81 4,941.81 4,939.98 4,940.73 80.0K
15:15 4,940.98 4,940.98 4,940.34 4,940.40 17.0K
15:16 4,939.64 4,940.77 4,939.64 4,940.77 29.5K
15:17 4,941.28 4,941.62 4,940.10 4,940.10 29.5K
15:18 4,939.97 4,940.71 4,939.97 4,940.71 16.4K
15:19 4,940.92 4,940.92 4,940.55 4,940.84 32.8K
15:20 4,941.21 4,941.21 4,940.42 4,940.42 23.7K
15:21 4,940.45 4,940.45 4,939.61 4,939.61 20.4K
15:22 4,940.22 4,940.43 4,940.03 4,940.03 21.5K
15:23 4,940.39 4,940.47 4,940.06 4,940.47 19.8K
15:24 4,940.27 4,940.34 4,940.17 4,940.20 23.0K
15:25 4,940.79 4,940.94 4,940.59 4,940.59 16.0K
15:26 4,940.06 4,940.09 4,939.81 4,939.81 22.9K
15:27 4,939.55 4,939.81 4,939.55 4,939.57 23.4K
15:28 4,939.43 4,940.09 4,939.43 4,939.99 30.0K
15:29 4,940.31 4,940.31 4,939.67 4,939.67 18.2K
15:30 4,939.06 4,939.94 4,939.06 4,939.94 41.0K
15:31 4,939.47 4,940.39 4,939.47 4,940.01 28.6K
15:32 4,940.20 4,940.21 4,939.65 4,939.65 19.7K
15:33 4,940.25 4,940.76 4,940.25 4,940.38 22.3K
15:34 4,940.04 4,940.09 4,939.99 4,940.09 20.2K
15:35 4,939.91 4,939.91 4,939.62 4,939.62 20.8K
15:36 4,938.65 4,938.65 4,937.78 4,937.78 32.5K
15:37 4,937.51 4,937.51 4,937.05 4,937.05 18.3K
15:38 4,937.06 4,937.67 4,937.06 4,937.56 27.5K
15:39 4,937.36 4,938.08 4,937.36 4,938.03 53.3K
15:40 4,938.21 4,938.27 4,937.73 4,938.27 23.4K
15:41 4,938.17 4,938.17 4,937.54 4,937.55 25.5K
15:42 4,937.51 4,937.88 4,937.47 4,937.88 24.9K
15:43 4,938.07 4,938.07 4,937.74 4,937.76 34.3K
15:44 4,937.55 4,937.55 4,936.34 4,936.34 52.8K
15:45 4,936.45 4,936.45 4,935.27 4,935.27 38.6K
15:46 4,934.81 4,935.58 4,934.81 4,935.58 31.7K
15:47 4,935.42 4,936.02 4,935.36 4,935.36 55.7K
15:48 4,935.51 4,935.93 4,935.51 4,935.80 40.1K
15:49 4,935.89 4,936.10 4,935.84 4,935.92 47.8K
15:50 4,932.47 4,932.47 4,928.05 4,929.53 195.2K
15:51 4,930.24 4,930.24 4,929.45 4,929.70 44.9K
15:52 4,931.13 4,931.13 4,929.66 4,929.66 81.3K
15:53 4,929.61 4,929.61 4,928.54 4,928.81 71.3K
15:54 4,928.41 4,928.41 4,926.48 4,927.59 152.3K
15:55 4,928.16 4,928.86 4,928.16 4,928.86 218.2K
15:56 4,931.42 4,931.49 4,930.19 4,930.39 172.4K
15:57 4,930.61 4,930.61 4,930.09 4,930.09 115.6K
15:58 4,930.34 4,930.34 4,929.69 4,930.26 152.9K
15:59 4,930.44 4,932.26 4,930.44 4,930.62 348.8K
16:00 4,930.69 4,930.69 4,930.69 4,930.69 11,066.3K
16:01 4,930.69 4,930.69 4,930.69 4,930.69 6.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし