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 4,929.42 4,942.41 4,927.94 4,935.21 433.6K
09:31 4,928.95 4,928.95 4,909.53 4,909.53 98.0K
09:32 4,909.38 4,909.38 4,906.75 4,909.21 102.5K
09:33 4,909.96 4,916.13 4,909.96 4,916.13 52.0K
09:34 4,916.94 4,921.14 4,916.94 4,918.52 49.7K
09:35 4,912.85 4,912.85 4,905.96 4,905.96 91.5K
09:36 4,908.84 4,908.90 4,902.75 4,902.75 156.5K
09:37 4,900.27 4,900.27 4,896.89 4,896.89 165.9K
09:38 4,892.97 4,897.85 4,892.97 4,897.85 76.6K
09:39 4,897.31 4,899.06 4,897.31 4,897.82 43.7K
09:40 4,899.20 4,903.48 4,899.20 4,903.45 117.9K
09:41 4,902.10 4,902.10 4,896.39 4,901.64 105.0K
09:42 4,899.57 4,902.15 4,897.02 4,897.02 113.0K
09:43 4,896.98 4,896.98 4,895.08 4,896.34 72.1K
09:44 4,897.59 4,899.30 4,897.03 4,898.68 61.6K
09:45 4,898.50 4,899.73 4,897.55 4,897.55 83.4K
09:46 4,894.49 4,894.49 4,887.30 4,887.30 104.6K
09:47 4,887.95 4,888.83 4,887.95 4,888.27 110.8K
09:48 4,888.84 4,891.32 4,888.84 4,890.21 72.7K
09:49 4,891.17 4,891.17 4,884.58 4,884.58 78.5K
09:50 4,881.65 4,882.50 4,881.12 4,882.50 139.1K
09:51 4,884.18 4,885.77 4,882.71 4,885.36 62.0K
09:52 4,886.85 4,893.36 4,886.85 4,893.36 63.2K
09:53 4,890.52 4,891.40 4,888.55 4,888.55 81.8K
09:54 4,888.74 4,888.74 4,887.94 4,887.94 79.6K
09:55 4,888.31 4,890.80 4,888.31 4,890.69 78.4K
09:56 4,886.70 4,886.70 4,883.20 4,883.20 128.9K
09:57 4,882.39 4,882.39 4,879.39 4,879.89 68.6K
09:58 4,879.75 4,879.75 4,878.41 4,879.61 73.3K
09:59 4,880.45 4,885.72 4,880.45 4,885.61 73.5K
10:00 4,884.94 4,887.71 4,884.94 4,887.46 137.0K
10:01 4,887.99 4,888.82 4,887.38 4,888.82 104.7K
10:02 4,888.91 4,890.59 4,888.91 4,890.41 35.3K
10:03 4,889.07 4,889.07 4,887.86 4,888.42 52.4K
10:04 4,889.15 4,890.11 4,888.65 4,888.65 78.6K
10:05 4,887.89 4,887.89 4,884.14 4,884.14 61.5K
10:06 4,884.97 4,884.97 4,882.17 4,882.17 78.4K
10:07 4,882.32 4,882.32 4,878.12 4,878.12 80.3K
10:08 4,877.17 4,878.30 4,876.99 4,878.30 59.4K
10:09 4,878.38 4,881.83 4,878.38 4,881.78 82.1K
10:10 4,882.93 4,884.83 4,882.93 4,884.83 63.4K
10:11 4,881.18 4,882.63 4,881.18 4,881.81 59.8K
10:12 4,882.50 4,882.50 4,880.40 4,881.96 31.6K
10:13 4,881.66 4,882.19 4,881.66 4,881.87 31.4K
10:14 4,883.18 4,885.29 4,883.18 4,884.90 91.0K
10:15 4,883.74 4,884.65 4,883.74 4,884.65 41.3K
10:16 4,884.54 4,885.95 4,884.54 4,885.87 56.4K
10:17 4,886.36 4,886.36 4,881.97 4,881.97 59.3K
10:18 4,878.50 4,879.08 4,876.03 4,879.08 80.6K
10:19 4,877.08 4,877.08 4,876.36 4,876.36 31.4K
10:20 4,876.63 4,876.63 4,876.06 4,876.06 23.2K
10:21 4,877.39 4,878.73 4,876.50 4,878.73 43.4K
10:22 4,880.24 4,881.95 4,880.24 4,881.39 72.5K
10:23 4,881.17 4,882.34 4,881.17 4,882.34 62.1K
10:24 4,884.20 4,884.27 4,883.33 4,884.22 42.7K
10:25 4,884.70 4,885.15 4,884.16 4,884.92 47.4K
10:26 4,882.99 4,882.99 4,880.69 4,880.69 38.8K
10:27 4,880.86 4,880.86 4,876.31 4,876.31 44.7K
10:28 4,876.15 4,878.57 4,876.15 4,878.57 51.9K
10:29 4,879.63 4,879.63 4,876.74 4,876.74 34.6K
10:30 4,876.99 4,876.99 4,876.07 4,876.61 69.4K
10:31 4,875.32 4,875.32 4,871.16 4,871.69 85.0K
10:32 4,872.37 4,872.53 4,868.76 4,868.76 81.7K
10:33 4,870.10 4,870.10 4,868.07 4,868.07 41.4K
10:34 4,865.50 4,865.50 4,864.55 4,864.62 97.7K
10:35 4,866.08 4,867.63 4,864.84 4,867.63 87.1K
10:36 4,869.16 4,874.80 4,869.16 4,874.80 81.9K
10:37 4,874.35 4,874.35 4,872.83 4,872.83 35.0K
10:38 4,872.82 4,874.18 4,872.52 4,872.52 43.1K
10:39 4,871.94 4,874.19 4,871.94 4,873.93 38.6K
10:40 4,875.11 4,876.41 4,875.11 4,876.41 67.6K
10:41 4,876.25 4,876.59 4,875.25 4,875.82 46.4K
10:42 4,875.33 4,875.33 4,874.70 4,874.70 26.0K
10:43 4,875.46 4,878.62 4,875.46 4,878.62 56.8K
10:44 4,878.01 4,878.26 4,877.11 4,877.63 46.0K
10:45 4,878.17 4,880.68 4,878.17 4,880.68 39.4K
10:46 4,882.09 4,882.09 4,880.61 4,881.28 42.1K
10:47 4,880.84 4,880.84 4,879.84 4,880.27 38.8K
10:48 4,880.23 4,882.90 4,880.23 4,882.90 58.1K
10:49 4,882.33 4,882.38 4,881.83 4,882.38 65.0K
10:50 4,880.56 4,880.56 4,878.77 4,878.77 57.3K
10:51 4,879.06 4,881.27 4,878.90 4,879.43 45.2K
10:52 4,880.30 4,880.47 4,879.91 4,879.91 24.6K
10:53 4,880.35 4,880.38 4,880.10 4,880.38 43.0K
10:54 4,879.80 4,879.80 4,877.69 4,877.69 41.1K
10:55 4,877.61 4,877.90 4,876.32 4,876.32 29.3K
10:56 4,875.46 4,875.94 4,874.66 4,875.94 49.7K
10:57 4,875.43 4,877.79 4,875.43 4,877.79 42.0K
10:58 4,879.06 4,880.62 4,878.80 4,880.62 21.4K
10:59 4,880.22 4,881.08 4,879.79 4,881.08 49.8K
11:00 4,881.50 4,883.50 4,881.50 4,883.50 46.7K
11:01 4,884.28 4,884.28 4,881.66 4,882.32 41.1K
11:02 4,883.02 4,885.68 4,883.02 4,885.68 26.5K
11:03 4,885.09 4,885.55 4,884.11 4,884.11 29.3K
11:04 4,883.97 4,886.05 4,883.97 4,886.05 34.6K
11:05 4,885.70 4,886.33 4,885.70 4,886.11 30.8K
11:06 4,886.13 4,887.02 4,886.06 4,887.02 18.2K
11:07 4,886.93 4,887.86 4,886.43 4,887.86 32.5K
11:08 4,887.94 4,887.94 4,887.23 4,887.50 18.1K
11:09 4,888.04 4,888.16 4,886.39 4,886.39 64.4K
11:10 4,887.17 4,887.17 4,885.08 4,885.08 43.5K
11:11 4,885.18 4,885.69 4,885.14 4,885.35 14.0K
11:12 4,885.09 4,886.16 4,884.88 4,884.88 26.5K
11:13 4,884.13 4,884.51 4,884.13 4,884.34 31.2K
11:14 4,883.96 4,883.96 4,880.68 4,880.68 49.8K
11:15 4,880.78 4,883.44 4,880.78 4,883.44 37.2K
11:16 4,883.46 4,884.08 4,883.01 4,884.08 29.7K
11:17 4,884.30 4,884.60 4,884.05 4,884.60 52.0K
11:18 4,884.68 4,885.81 4,884.68 4,885.81 31.3K
11:19 4,886.19 4,887.11 4,885.93 4,887.11 28.1K
11:20 4,886.23 4,886.41 4,885.48 4,886.41 22.1K
11:21 4,887.22 4,887.22 4,886.04 4,886.04 22.4K
11:22 4,886.19 4,886.36 4,885.82 4,886.36 30.0K
11:23 4,886.13 4,886.13 4,885.19 4,885.64 23.6K
11:24 4,885.44 4,886.34 4,884.97 4,884.97 32.5K
11:25 4,885.63 4,886.28 4,885.42 4,886.28 21.8K
11:26 4,886.23 4,887.14 4,886.23 4,887.14 24.6K
11:27 4,888.74 4,889.10 4,888.74 4,889.08 34.1K
11:28 4,890.48 4,891.19 4,890.48 4,891.00 55.3K
11:29 4,890.98 4,892.95 4,890.98 4,892.76 32.7K
11:30 4,893.00 4,893.74 4,891.85 4,891.85 34.2K
11:31 4,892.08 4,892.08 4,890.87 4,890.87 19.9K
11:32 4,889.27 4,889.31 4,885.46 4,885.46 38.6K
11:33 4,884.05 4,884.73 4,884.05 4,884.47 32.3K
11:34 4,883.56 4,883.56 4,882.01 4,883.11 32.9K
11:35 4,883.79 4,886.74 4,883.79 4,886.74 21.4K
11:36 4,886.86 4,887.08 4,886.85 4,887.08 11.4K
11:37 4,887.32 4,887.67 4,886.31 4,886.31 21.2K
11:38 4,886.57 4,886.57 4,884.47 4,884.90 26.2K
11:39 4,885.19 4,885.19 4,884.01 4,884.01 21.4K
11:40 4,884.74 4,884.74 4,883.49 4,884.32 28.2K
11:41 4,884.27 4,884.32 4,883.76 4,884.03 14.7K
11:42 4,883.25 4,884.32 4,882.59 4,884.32 23.9K
11:43 4,884.19 4,885.11 4,884.19 4,885.11 13.2K
11:44 4,883.59 4,883.59 4,882.13 4,882.13 26.7K
11:45 4,882.42 4,882.53 4,879.53 4,879.53 23.7K
11:46 4,879.58 4,881.83 4,879.58 4,881.83 31.9K
11:47 4,881.67 4,882.21 4,881.10 4,881.10 21.2K
11:48 4,881.06 4,881.06 4,877.49 4,877.49 33.9K
11:49 4,877.21 4,877.21 4,874.35 4,874.44 40.6K
11:50 4,874.71 4,874.81 4,874.51 4,874.81 33.7K
11:51 4,875.89 4,879.55 4,875.89 4,879.55 27.4K
11:52 4,880.40 4,881.35 4,880.40 4,881.30 26.6K
11:53 4,882.02 4,882.48 4,881.22 4,881.22 28.4K
11:54 4,880.74 4,880.74 4,875.50 4,875.50 29.9K
11:55 4,875.02 4,876.36 4,874.54 4,876.36 20.0K
11:56 4,876.94 4,876.94 4,875.45 4,875.45 14.8K
11:57 4,873.71 4,873.71 4,868.46 4,868.46 53.8K
11:58 4,867.72 4,867.72 4,865.20 4,865.20 103.2K
11:59 4,865.10 4,866.95 4,865.10 4,866.70 41.4K
12:00 4,869.25 4,869.25 4,867.56 4,867.56 63.3K
12:01 4,868.33 4,870.52 4,868.33 4,870.52 24.5K
12:02 4,870.94 4,870.94 4,869.10 4,869.10 14.7K
12:03 4,868.98 4,872.51 4,868.98 4,872.51 21.7K
12:04 4,873.17 4,874.47 4,873.17 4,873.25 24.6K
12:05 4,873.33 4,873.45 4,871.91 4,873.45 19.7K
12:06 4,873.56 4,873.56 4,872.59 4,872.59 16.4K
12:07 4,874.26 4,874.45 4,873.65 4,874.25 19.1K
12:08 4,874.76 4,875.98 4,874.76 4,875.98 12.8K
12:09 4,874.21 4,877.39 4,874.21 4,877.39 25.6K
12:10 4,877.40 4,877.40 4,876.37 4,877.01 23.1K
12:11 4,879.55 4,879.99 4,879.55 4,879.62 34.8K
12:12 4,880.11 4,880.78 4,879.90 4,880.78 19.9K
12:13 4,881.38 4,882.67 4,881.38 4,881.86 16.1K
12:14 4,880.67 4,883.25 4,880.67 4,883.25 22.4K
12:15 4,883.34 4,883.99 4,883.34 4,883.53 15.2K
12:16 4,883.56 4,884.78 4,883.56 4,884.78 8.5K
12:17 4,885.18 4,885.49 4,884.98 4,885.20 18.3K
12:18 4,885.51 4,886.00 4,885.51 4,885.76 16.5K
12:19 4,885.94 4,888.17 4,885.94 4,888.17 18.6K
12:20 4,888.42 4,888.61 4,888.42 4,888.60 10.3K
12:21 4,889.08 4,889.08 4,886.25 4,886.25 27.3K
12:22 4,886.14 4,886.26 4,885.84 4,885.84 20.0K
12:23 4,886.30 4,887.45 4,886.30 4,887.45 5.7K
12:24 4,887.88 4,888.96 4,887.88 4,888.96 18.1K
12:25 4,888.71 4,888.78 4,888.59 4,888.78 7.6K
12:26 4,889.24 4,889.24 4,887.91 4,888.30 24.9K
12:27 4,888.87 4,889.22 4,888.87 4,888.97 14.2K
12:28 4,889.48 4,889.81 4,889.20 4,889.81 12.1K
12:29 4,890.25 4,890.40 4,889.94 4,889.94 23.8K
12:30 4,889.40 4,889.40 4,889.01 4,889.01 17.1K
12:31 4,889.41 4,889.47 4,887.66 4,887.66 15.3K
12:32 4,887.75 4,887.75 4,887.28 4,887.28 10.0K
12:33 4,887.96 4,888.34 4,887.44 4,887.44 19.8K
12:34 4,887.34 4,887.34 4,886.56 4,886.79 21.6K
12:35 4,885.97 4,887.52 4,885.97 4,887.52 33.2K
12:36 4,887.67 4,888.40 4,887.67 4,888.40 37.8K
12:37 4,887.99 4,887.99 4,886.34 4,886.63 38.2K
12:38 4,886.89 4,887.48 4,886.75 4,887.48 22.8K
12:39 4,887.38 4,888.43 4,887.38 4,888.29 19.4K
12:40 4,888.37 4,889.15 4,888.37 4,889.15 13.5K
12:41 4,889.28 4,889.28 4,888.76 4,888.76 8.7K
12:42 4,888.95 4,890.25 4,888.95 4,889.01 21.2K
12:43 4,889.29 4,889.42 4,889.24 4,889.42 40.2K
12:44 4,889.15 4,889.49 4,889.15 4,889.19 13.3K
12:45 4,889.16 4,889.47 4,888.75 4,888.75 27.4K
12:46 4,887.45 4,888.20 4,886.97 4,888.20 24.0K
12:47 4,887.71 4,887.71 4,887.21 4,887.48 7.1K
12:48 4,887.70 4,888.69 4,887.70 4,888.08 12.8K
12:49 4,887.78 4,887.78 4,887.55 4,887.55 11.6K
12:50 4,887.57 4,888.04 4,887.57 4,888.04 11.1K
12:51 4,888.34 4,888.89 4,888.34 4,888.86 11.4K
12:52 4,888.60 4,888.60 4,887.51 4,887.51 21.0K
12:53 4,887.82 4,888.22 4,887.82 4,888.22 8.9K
12:54 4,888.05 4,888.80 4,887.95 4,888.80 23.4K
12:55 4,888.92 4,888.93 4,888.80 4,888.93 7.7K
12:56 4,888.94 4,888.94 4,888.53 4,888.56 12.2K
12:57 4,889.11 4,891.66 4,889.11 4,891.66 38.8K
12:58 4,892.12 4,892.12 4,891.22 4,891.22 33.3K
12:59 4,890.61 4,890.92 4,890.34 4,890.34 32.3K
13:00 4,890.68 4,891.22 4,890.68 4,890.86 18.0K
13:01 4,891.65 4,892.08 4,891.65 4,892.06 19.4K
13:02 4,891.74 4,893.79 4,891.74 4,892.76 56.7K
13:03 4,893.02 4,893.17 4,891.78 4,891.78 23.0K
13:04 4,891.54 4,891.54 4,890.42 4,890.48 17.6K
13:05 4,890.30 4,891.52 4,890.30 4,891.49 22.0K
13:06 4,891.35 4,891.35 4,889.59 4,889.90 46.5K
13:07 4,889.88 4,889.88 4,888.83 4,888.83 24.7K
13:08 4,888.83 4,888.85 4,888.65 4,888.85 10.0K
13:09 4,889.03 4,889.03 4,888.43 4,888.43 8.1K
13:10 4,888.64 4,888.64 4,888.31 4,888.47 8.6K
13:11 4,888.49 4,889.11 4,888.31 4,888.31 15.2K
13:12 4,888.07 4,888.48 4,888.07 4,888.48 19.9K
13:13 4,889.00 4,889.98 4,888.95 4,889.91 16.1K
13:14 4,889.40 4,889.40 4,887.31 4,887.31 38.3K
13:15 4,887.61 4,888.39 4,887.40 4,888.39 13.3K
13:16 4,888.43 4,888.43 4,887.60 4,888.14 23.7K
13:17 4,888.13 4,888.13 4,886.97 4,886.97 44.2K
13:18 4,887.64 4,888.02 4,887.64 4,887.81 25.2K
13:19 4,888.22 4,888.27 4,887.80 4,887.80 12.5K
13:20 4,887.92 4,888.13 4,887.88 4,887.88 20.7K
13:21 4,888.16 4,889.79 4,888.16 4,889.79 16.7K
13:22 4,889.85 4,889.85 4,887.91 4,887.91 28.9K
13:23 4,888.79 4,889.00 4,888.55 4,888.55 15.6K
13:24 4,888.30 4,888.70 4,888.18 4,888.70 35.6K
13:25 4,888.48 4,889.27 4,888.43 4,888.61 22.5K
13:26 4,887.38 4,887.38 4,887.26 4,887.38 29.9K
13:27 4,886.85 4,886.85 4,885.75 4,885.75 35.4K
13:28 4,885.24 4,885.41 4,885.24 4,885.32 18.2K
13:29 4,883.49 4,883.49 4,882.88 4,882.88 21.8K
13:30 4,882.76 4,883.62 4,882.59 4,882.59 21.9K
13:31 4,882.31 4,883.66 4,882.31 4,883.66 12.6K
13:32 4,883.79 4,883.79 4,882.81 4,882.94 11.2K
13:33 4,883.12 4,883.16 4,883.05 4,883.05 9.7K
13:34 4,882.15 4,882.17 4,881.32 4,881.32 19.7K
13:35 4,879.84 4,882.76 4,879.84 4,882.76 26.3K
13:36 4,883.06 4,883.11 4,882.22 4,882.22 11.7K
13:37 4,882.58 4,882.58 4,882.52 4,882.58 3.1K
13:38 4,882.72 4,883.07 4,882.72 4,883.07 9.1K
13:39 4,882.26 4,882.47 4,882.21 4,882.47 15.5K
13:40 4,882.52 4,882.83 4,881.60 4,882.83 20.6K
13:41 4,883.92 4,883.98 4,883.51 4,883.84 19.3K
13:42 4,883.74 4,883.92 4,883.67 4,883.92 123.0K
13:43 4,884.37 4,884.37 4,884.00 4,884.00 14.1K
13:44 4,883.81 4,884.90 4,883.81 4,884.39 17.6K
13:45 4,884.12 4,884.35 4,884.12 4,884.35 8.2K
13:46 4,884.93 4,885.76 4,884.77 4,885.76 25.6K
13:47 4,885.91 4,886.13 4,885.89 4,885.89 19.6K
13:48 4,885.92 4,886.09 4,885.86 4,886.09 35.8K
13:49 4,885.87 4,885.87 4,885.65 4,885.83 17.5K
13:50 4,885.97 4,887.18 4,885.97 4,887.18 33.6K
13:51 4,886.95 4,888.03 4,886.95 4,888.03 28.7K
13:52 4,888.17 4,888.29 4,888.17 4,888.29 8.5K
13:53 4,888.43 4,888.79 4,888.43 4,888.47 19.0K
13:54 4,888.33 4,888.68 4,887.65 4,887.65 29.4K
13:55 4,887.58 4,888.14 4,887.58 4,888.14 15.5K
13:56 4,888.06 4,888.06 4,885.54 4,885.54 26.4K
13:57 4,884.95 4,886.06 4,884.95 4,886.06 16.5K
13:58 4,886.06 4,887.14 4,886.06 4,887.14 9.1K
13:59 4,887.39 4,887.56 4,886.89 4,886.98 10.2K
14:00 4,887.20 4,888.40 4,887.20 4,888.40 16.2K
14:01 4,888.64 4,888.85 4,887.78 4,887.78 28.3K
14:02 4,887.80 4,887.92 4,887.21 4,887.82 10.9K
14:03 4,887.75 4,887.75 4,886.92 4,887.59 39.9K
14:04 4,888.78 4,889.76 4,888.64 4,888.64 51.8K
14:05 4,888.76 4,888.76 4,888.10 4,888.10 42.0K
14:06 4,888.21 4,889.30 4,888.21 4,889.30 24.3K
14:07 4,889.16 4,889.16 4,888.36 4,888.36 28.1K
14:08 4,888.31 4,888.41 4,888.04 4,888.41 4.4K
14:09 4,887.12 4,887.30 4,886.62 4,887.30 40.0K
14:10 4,887.54 4,887.59 4,886.97 4,886.97 31.3K
14:11 4,886.46 4,886.51 4,885.99 4,886.08 7.8K
14:12 4,885.79 4,886.41 4,885.79 4,886.21 7.7K
14:13 4,885.98 4,885.98 4,884.98 4,884.98 15.4K
14:14 4,885.20 4,885.62 4,885.11 4,885.62 21.4K
14:15 4,885.25 4,886.11 4,885.10 4,886.11 18.4K
14:16 4,886.84 4,888.54 4,886.84 4,888.54 23.5K
14:17 4,888.43 4,888.43 4,887.15 4,887.15 36.7K
14:18 4,886.22 4,886.22 4,884.98 4,884.98 20.7K
14:19 4,885.26 4,885.26 4,884.36 4,884.36 10.4K
14:20 4,884.42 4,884.42 4,883.00 4,883.00 23.7K
14:21 4,883.50 4,883.58 4,883.50 4,883.58 9.4K
14:22 4,883.28 4,883.70 4,883.28 4,883.70 14.5K
14:23 4,884.59 4,885.77 4,884.59 4,885.77 21.8K
14:24 4,885.63 4,885.63 4,884.64 4,885.05 13.0K
14:25 4,884.58 4,885.20 4,884.58 4,885.20 7.5K
14:26 4,885.82 4,887.34 4,885.82 4,887.34 18.3K
14:27 4,887.62 4,887.62 4,885.69 4,885.69 16.6K
14:28 4,885.62 4,885.62 4,885.37 4,885.61 6.1K
14:29 4,885.47 4,885.75 4,885.47 4,885.64 15.1K
14:30 4,885.16 4,886.40 4,885.16 4,886.40 23.5K
14:31 4,886.55 4,886.55 4,886.11 4,886.11 10.7K
14:32 4,886.11 4,886.75 4,886.11 4,886.75 15.0K
14:33 4,887.50 4,887.94 4,887.30 4,887.94 24.8K
14:34 4,888.13 4,888.13 4,887.97 4,888.00 8.1K
14:35 4,887.98 4,887.98 4,887.85 4,887.98 11.0K
14:36 4,887.85 4,888.36 4,887.85 4,888.36 13.3K
14:37 4,888.36 4,888.36 4,886.82 4,886.82 13.9K
14:38 4,886.65 4,886.65 4,884.55 4,884.55 25.8K
14:39 4,884.57 4,886.35 4,884.57 4,886.35 14.0K
14:40 4,885.59 4,885.59 4,885.35 4,885.39 7.9K
14:41 4,886.25 4,886.46 4,885.99 4,885.99 23.2K
14:42 4,884.77 4,884.77 4,884.49 4,884.51 14.0K
14:43 4,884.59 4,884.70 4,884.14 4,884.14 15.3K
14:44 4,883.70 4,884.30 4,883.70 4,884.30 25.9K
14:45 4,884.72 4,886.13 4,884.72 4,885.67 23.0K
14:46 4,885.85 4,886.04 4,885.44 4,885.76 7.9K
14:47 4,885.36 4,885.36 4,883.45 4,883.87 29.1K
14:48 4,884.05 4,884.05 4,882.57 4,882.57 26.8K
14:49 4,882.99 4,883.77 4,882.99 4,883.05 12.5K
14:50 4,882.87 4,884.11 4,882.87 4,884.11 9.0K
14:51 4,884.15 4,884.15 4,883.66 4,883.97 12.6K
14:52 4,884.18 4,884.18 4,883.33 4,883.74 14.1K
14:53 4,883.95 4,883.97 4,883.02 4,883.29 13.4K
14:54 4,881.75 4,882.19 4,881.75 4,881.76 32.3K
14:55 4,881.77 4,881.77 4,880.93 4,880.93 13.7K
14:56 4,881.23 4,881.65 4,881.23 4,881.65 16.5K
14:57 4,882.93 4,882.93 4,881.08 4,881.08 21.7K
14:58 4,880.78 4,880.90 4,878.58 4,878.58 30.7K
14:59 4,879.05 4,879.05 4,878.17 4,878.17 33.7K
15:00 4,878.83 4,880.60 4,878.83 4,880.60 36.4K
15:01 4,881.55 4,881.91 4,881.09 4,881.09 19.4K
15:02 4,881.50 4,883.28 4,881.50 4,883.28 13.3K
15:03 4,883.32 4,883.62 4,883.32 4,883.54 13.1K
15:04 4,883.36 4,883.87 4,883.36 4,883.40 19.0K
15:05 4,882.93 4,882.99 4,882.38 4,882.38 34.8K
15:06 4,882.97 4,883.39 4,881.53 4,881.84 45.1K
15:07 4,881.66 4,881.98 4,881.21 4,881.98 14.5K
15:08 4,881.42 4,881.42 4,880.36 4,880.36 12.9K
15:09 4,880.32 4,880.62 4,880.32 4,880.54 8.8K
15:10 4,880.54 4,880.70 4,880.32 4,880.32 22.5K
15:11 4,880.16 4,880.33 4,880.02 4,880.30 22.4K
15:12 4,880.87 4,882.07 4,880.87 4,881.43 23.9K
15:13 4,881.59 4,881.59 4,881.10 4,881.15 8.3K
15:14 4,881.75 4,881.95 4,881.75 4,881.95 10.9K
15:15 4,881.65 4,881.65 4,881.11 4,881.29 21.6K
15:16 4,880.04 4,880.82 4,880.04 4,880.75 29.0K
15:17 4,880.97 4,880.97 4,880.42 4,880.86 10.8K
15:18 4,881.25 4,881.25 4,880.53 4,880.53 17.3K
15:19 4,880.27 4,880.55 4,880.27 4,880.50 35.2K
15:20 4,880.87 4,881.28 4,880.87 4,881.21 42.7K
15:21 4,882.21 4,884.83 4,882.21 4,884.83 35.0K
15:22 4,884.24 4,884.76 4,884.24 4,884.64 30.0K
15:23 4,884.87 4,886.90 4,884.87 4,886.90 28.3K
15:24 4,887.33 4,887.71 4,886.53 4,887.60 37.7K
15:25 4,888.24 4,888.29 4,887.37 4,887.37 20.6K
15:26 4,889.08 4,889.08 4,887.85 4,888.20 47.2K
15:27 4,888.51 4,889.49 4,888.51 4,889.11 35.8K
15:28 4,888.92 4,888.92 4,887.72 4,887.96 34.1K
15:29 4,888.09 4,888.24 4,887.58 4,888.05 21.4K
15:30 4,887.91 4,888.57 4,887.27 4,887.27 77.1K
15:31 4,888.09 4,888.18 4,888.09 4,888.12 118.7K
15:32 4,888.35 4,888.84 4,888.32 4,888.84 23.1K
15:33 4,888.82 4,888.82 4,886.79 4,886.79 36.6K
15:34 4,885.70 4,886.38 4,884.56 4,884.56 29.5K
15:35 4,885.07 4,885.32 4,884.58 4,885.32 35.7K
15:36 4,884.82 4,885.55 4,884.82 4,885.54 23.6K
15:37 4,886.25 4,886.26 4,885.99 4,886.10 19.4K
15:38 4,886.04 4,886.48 4,886.04 4,886.38 25.7K
15:39 4,886.52 4,887.88 4,886.38 4,887.88 39.2K
15:40 4,888.22 4,890.31 4,888.22 4,890.31 36.6K
15:41 4,890.17 4,890.17 4,889.33 4,889.33 19.4K
15:42 4,889.87 4,889.87 4,889.45 4,889.70 25.8K
15:43 4,890.07 4,891.54 4,890.03 4,891.52 30.1K
15:44 4,891.52 4,891.52 4,890.61 4,890.61 23.1K
15:45 4,890.91 4,890.92 4,890.24 4,890.46 30.6K
15:46 4,890.85 4,890.85 4,890.03 4,890.42 44.5K
15:47 4,890.57 4,891.68 4,890.16 4,891.68 46.4K
15:48 4,891.84 4,892.02 4,891.05 4,891.05 51.1K
15:49 4,889.96 4,889.96 4,889.23 4,889.23 54.0K
15:50 4,891.08 4,893.83 4,891.08 4,893.55 392.8K
15:51 4,894.18 4,894.18 4,892.90 4,892.99 148.6K
15:52 4,892.83 4,893.82 4,892.83 4,893.57 105.2K
15:53 4,893.94 4,894.56 4,893.54 4,893.54 114.2K
15:54 4,892.68 4,893.11 4,892.06 4,893.11 119.3K
15:55 4,893.20 4,893.81 4,891.40 4,893.81 224.1K
15:56 4,892.16 4,892.16 4,889.90 4,889.90 187.7K
15:57 4,890.52 4,891.24 4,890.52 4,890.63 164.6K
15:58 4,891.17 4,892.00 4,891.17 4,891.43 186.1K
15:59 4,891.09 4,892.27 4,891.08 4,892.27 252.3K
16:00 4,890.97 4,890.97 4,890.97 4,890.97 10,998.4K
16:01 4,890.97 4,890.97 4,890.97 4,890.97 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし