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 4,880.53 4,882.96 4,880.53 4,881.76 309.7K
09:31 4,880.64 4,880.64 4,873.34 4,879.06 88.2K
09:32 4,881.61 4,883.11 4,881.60 4,882.45 60.8K
09:33 4,880.54 4,885.41 4,880.54 4,881.11 59.6K
09:34 4,882.55 4,882.55 4,877.89 4,879.90 43.1K
09:35 4,882.68 4,884.56 4,882.07 4,882.07 53.7K
09:36 4,881.79 4,883.12 4,879.15 4,883.12 55.4K
09:37 4,883.26 4,884.08 4,883.26 4,884.03 30.5K
09:38 4,884.84 4,885.67 4,884.84 4,885.67 59.1K
09:39 4,886.35 4,886.35 4,884.13 4,884.13 47.3K
09:40 4,883.34 4,886.41 4,883.34 4,886.08 40.4K
09:41 4,886.44 4,886.44 4,881.84 4,882.03 63.5K
09:42 4,883.94 4,886.87 4,883.94 4,886.72 47.6K
09:43 4,886.68 4,888.61 4,886.03 4,888.61 41.4K
09:44 4,889.08 4,889.08 4,887.13 4,887.13 27.5K
09:45 4,888.15 4,891.18 4,887.19 4,891.18 68.9K
09:46 4,894.96 4,894.96 4,893.60 4,893.90 91.3K
09:47 4,893.42 4,895.02 4,893.42 4,894.72 49.9K
09:48 4,895.02 4,895.02 4,893.43 4,893.43 56.5K
09:49 4,892.16 4,892.25 4,890.84 4,892.25 44.6K
09:50 4,889.04 4,889.04 4,886.71 4,888.34 54.2K
09:51 4,887.31 4,889.37 4,887.31 4,889.34 58.0K
09:52 4,887.57 4,888.08 4,886.78 4,886.78 41.8K
09:53 4,886.85 4,887.99 4,886.85 4,887.99 26.2K
09:54 4,888.26 4,890.39 4,888.26 4,890.39 43.8K
09:55 4,890.17 4,890.17 4,889.86 4,889.94 25.9K
09:56 4,889.05 4,889.05 4,888.22 4,889.03 21.3K
09:57 4,889.86 4,890.41 4,889.71 4,890.41 17.5K
09:58 4,889.41 4,889.90 4,889.41 4,889.77 46.4K
09:59 4,889.60 4,889.60 4,888.37 4,888.37 25.9K
10:00 4,890.00 4,892.55 4,890.00 4,892.51 60.7K
10:01 4,894.36 4,895.85 4,894.29 4,895.85 52.4K
10:02 4,897.05 4,899.13 4,897.05 4,899.13 47.0K
10:03 4,898.63 4,898.91 4,897.53 4,897.53 31.3K
10:04 4,898.12 4,899.65 4,898.12 4,899.33 40.1K
10:05 4,898.95 4,900.87 4,898.95 4,900.87 55.0K
10:06 4,900.94 4,901.23 4,899.44 4,900.00 32.1K
10:07 4,900.44 4,900.44 4,900.31 4,900.31 13.7K
10:08 4,900.85 4,900.85 4,899.69 4,899.69 37.8K
10:09 4,898.13 4,899.44 4,898.13 4,899.44 31.1K
10:10 4,899.38 4,900.47 4,899.38 4,900.08 27.3K
10:11 4,900.24 4,901.48 4,900.24 4,901.48 34.9K
10:12 4,901.95 4,903.33 4,901.95 4,903.33 28.5K
10:13 4,905.44 4,905.44 4,904.23 4,904.23 141.5K
10:14 4,904.62 4,904.62 4,901.07 4,901.07 56.3K
10:15 4,900.95 4,901.89 4,900.86 4,901.89 46.6K
10:16 4,901.72 4,901.72 4,900.57 4,900.96 36.2K
10:17 4,901.57 4,903.28 4,901.57 4,903.28 30.7K
10:18 4,902.51 4,902.83 4,902.51 4,902.58 22.3K
10:19 4,902.29 4,903.54 4,902.29 4,903.54 14.1K
10:20 4,904.03 4,904.66 4,901.61 4,901.61 54.4K
10:21 4,902.25 4,902.37 4,901.69 4,901.69 28.3K
10:22 4,900.74 4,900.74 4,899.57 4,899.57 25.2K
10:23 4,899.23 4,899.23 4,896.86 4,896.86 36.3K
10:24 4,896.48 4,896.93 4,896.48 4,896.83 12.6K
10:25 4,896.77 4,897.64 4,896.77 4,897.64 25.8K
10:26 4,898.57 4,898.76 4,898.14 4,898.14 20.6K
10:27 4,897.84 4,897.93 4,894.93 4,894.93 39.3K
10:28 4,894.99 4,895.12 4,894.17 4,894.31 41.9K
10:29 4,893.81 4,893.81 4,892.83 4,893.06 17.2K
10:30 4,894.55 4,896.34 4,894.41 4,896.34 32.0K
10:31 4,895.85 4,895.99 4,895.32 4,895.99 19.2K
10:32 4,896.27 4,896.27 4,895.92 4,895.92 29.0K
10:33 4,895.09 4,895.15 4,894.94 4,894.95 18.2K
10:34 4,895.04 4,896.60 4,895.02 4,896.10 21.7K
10:35 4,896.12 4,896.24 4,895.51 4,895.87 33.3K
10:36 4,896.95 4,897.92 4,896.95 4,897.92 35.2K
10:37 4,898.56 4,900.28 4,898.56 4,900.19 30.3K
10:38 4,901.46 4,901.46 4,900.34 4,900.75 42.7K
10:39 4,900.75 4,901.21 4,900.69 4,901.14 29.3K
10:40 4,901.37 4,901.77 4,899.40 4,899.40 37.5K
10:41 4,900.17 4,900.17 4,899.32 4,899.45 21.3K
10:42 4,899.24 4,901.04 4,899.24 4,900.74 24.6K
10:43 4,900.03 4,900.03 4,899.73 4,899.87 18.9K
10:44 4,900.21 4,900.21 4,898.34 4,898.34 27.2K
10:45 4,898.31 4,898.31 4,897.81 4,897.81 27.7K
10:46 4,897.82 4,897.82 4,895.72 4,895.72 19.7K
10:47 4,896.33 4,897.90 4,896.11 4,897.90 28.9K
10:48 4,898.85 4,899.15 4,898.43 4,898.43 28.0K
10:49 4,898.56 4,899.91 4,898.56 4,899.16 29.1K
10:50 4,899.86 4,899.86 4,897.96 4,898.32 37.1K
10:51 4,899.67 4,899.67 4,898.93 4,898.93 28.3K
10:52 4,899.00 4,899.00 4,897.45 4,897.76 46.9K
10:53 4,897.22 4,901.16 4,897.22 4,900.56 47.7K
10:54 4,901.17 4,901.17 4,899.69 4,899.69 21.2K
10:55 4,899.97 4,901.62 4,899.97 4,901.62 34.2K
10:56 4,901.39 4,901.83 4,901.39 4,901.83 23.6K
10:57 4,900.90 4,900.90 4,898.35 4,898.51 46.3K
10:58 4,897.57 4,897.57 4,895.88 4,895.88 24.2K
10:59 4,895.15 4,895.60 4,894.63 4,895.14 21.2K
11:00 4,895.13 4,897.20 4,895.13 4,897.20 14.0K
11:01 4,898.01 4,898.83 4,898.01 4,898.37 16.2K
11:02 4,898.90 4,899.72 4,898.90 4,899.72 10.7K
11:03 4,901.58 4,903.57 4,901.58 4,903.57 44.8K
11:04 4,903.60 4,905.35 4,903.60 4,905.35 82.2K
11:05 4,905.00 4,905.00 4,903.96 4,904.86 27.7K
11:06 4,904.09 4,904.75 4,903.82 4,903.82 13.5K
11:07 4,904.13 4,904.78 4,904.13 4,904.78 25.0K
11:08 4,902.76 4,902.76 4,902.29 4,902.29 40.4K
11:09 4,902.06 4,902.06 4,901.70 4,901.70 12.5K
11:10 4,901.79 4,901.79 4,900.86 4,900.95 15.8K
11:11 4,900.62 4,901.40 4,900.62 4,901.01 22.5K
11:12 4,900.53 4,902.18 4,900.53 4,902.18 16.7K
11:13 4,902.18 4,904.23 4,902.18 4,904.23 28.4K
11:14 4,904.93 4,904.93 4,903.61 4,903.61 23.0K
11:15 4,902.36 4,902.36 4,900.49 4,900.68 32.3K
11:16 4,900.46 4,900.85 4,899.45 4,899.45 22.7K
11:17 4,899.07 4,899.07 4,898.37 4,898.95 36.3K
11:18 4,898.75 4,899.03 4,897.45 4,897.45 22.0K
11:19 4,896.43 4,896.79 4,896.11 4,896.11 28.2K
11:20 4,896.23 4,897.75 4,896.23 4,897.75 19.9K
11:21 4,897.49 4,898.10 4,897.30 4,898.10 29.5K
11:22 4,899.34 4,899.73 4,899.23 4,899.73 16.0K
11:23 4,900.36 4,900.68 4,899.52 4,899.52 26.9K
11:24 4,899.92 4,900.29 4,899.68 4,900.26 25.5K
11:25 4,900.21 4,900.21 4,899.71 4,900.20 31.6K
11:26 4,901.18 4,901.57 4,901.01 4,901.39 39.5K
11:27 4,901.96 4,902.83 4,901.96 4,902.83 80.1K
11:28 4,902.71 4,903.84 4,902.71 4,903.31 32.2K
11:29 4,903.20 4,903.20 4,902.02 4,902.14 50.4K
11:30 4,901.35 4,903.44 4,901.35 4,903.44 40.8K
11:31 4,904.40 4,905.03 4,903.73 4,903.73 22.9K
11:32 4,904.09 4,904.09 4,902.55 4,902.58 28.8K
11:33 4,902.09 4,902.09 4,901.23 4,901.23 23.9K
11:34 4,899.88 4,899.88 4,898.11 4,898.11 29.0K
11:35 4,898.52 4,900.13 4,898.42 4,900.13 26.1K
11:36 4,901.19 4,901.28 4,900.53 4,901.28 18.2K
11:37 4,900.39 4,901.35 4,900.39 4,901.35 20.3K
11:38 4,901.63 4,901.88 4,901.32 4,901.88 21.9K
11:39 4,902.11 4,902.27 4,902.07 4,902.07 24.2K
11:40 4,901.95 4,901.95 4,901.08 4,901.08 18.2K
11:41 4,900.49 4,900.54 4,899.14 4,900.54 25.4K
11:42 4,901.09 4,901.09 4,899.75 4,899.75 20.4K
11:43 4,899.41 4,899.41 4,898.34 4,898.34 28.4K
11:44 4,896.97 4,897.03 4,895.89 4,895.89 23.2K
11:45 4,895.68 4,896.31 4,895.65 4,896.31 23.1K
11:46 4,897.44 4,897.44 4,896.39 4,897.07 33.0K
11:47 4,897.10 4,897.10 4,896.07 4,896.31 14.1K
11:48 4,897.45 4,899.58 4,897.45 4,899.58 27.2K
11:49 4,899.96 4,899.96 4,899.15 4,899.67 19.0K
11:50 4,901.15 4,902.79 4,901.15 4,902.76 26.5K
11:51 4,902.43 4,903.05 4,902.43 4,902.60 114.8K
11:52 4,903.30 4,905.01 4,903.30 4,905.01 37.5K
11:53 4,903.73 4,904.49 4,903.70 4,903.70 168.5K
11:54 4,903.36 4,904.61 4,903.36 4,904.61 16.3K
11:55 4,904.32 4,905.40 4,904.32 4,905.40 28.5K
11:56 4,905.75 4,905.76 4,905.38 4,905.38 20.7K
11:57 4,905.53 4,905.65 4,904.73 4,904.73 21.4K
11:58 4,905.95 4,906.34 4,904.67 4,904.67 36.0K
11:59 4,905.71 4,905.71 4,904.72 4,905.14 32.1K
12:00 4,905.38 4,905.38 4,904.53 4,904.53 20.4K
12:01 4,902.44 4,903.08 4,902.44 4,902.74 57.8K
12:02 4,903.03 4,903.16 4,903.01 4,903.04 15.2K
12:03 4,903.04 4,903.90 4,903.04 4,903.90 19.9K
12:04 4,903.61 4,903.69 4,903.52 4,903.54 17.2K
12:05 4,903.54 4,903.78 4,903.50 4,903.78 18.4K
12:06 4,903.91 4,906.94 4,903.91 4,906.94 32.3K
12:07 4,906.88 4,907.76 4,906.88 4,907.25 21.4K
12:08 4,906.99 4,907.17 4,906.80 4,906.80 11.8K
12:09 4,906.74 4,907.12 4,906.74 4,907.06 14.8K
12:10 4,908.34 4,908.99 4,908.34 4,908.82 27.8K
12:11 4,908.73 4,908.73 4,907.47 4,907.47 28.3K
12:12 4,907.33 4,907.78 4,907.33 4,907.55 11.2K
12:13 4,906.20 4,906.89 4,906.20 4,906.89 17.0K
12:14 4,907.00 4,907.24 4,906.72 4,906.72 11.5K
12:15 4,906.34 4,906.99 4,905.45 4,906.99 34.2K
12:16 4,906.11 4,906.11 4,904.21 4,904.21 23.5K
12:17 4,904.06 4,904.06 4,902.18 4,902.18 25.0K
12:18 4,902.41 4,902.41 4,901.73 4,901.82 24.4K
12:19 4,902.23 4,903.79 4,902.23 4,903.79 10.2K
12:20 4,903.82 4,903.82 4,903.45 4,903.82 19.4K
12:21 4,904.21 4,904.54 4,903.54 4,903.54 17.6K
12:22 4,903.99 4,903.99 4,902.39 4,902.39 16.6K
12:23 4,902.62 4,902.62 4,902.01 4,902.62 11.6K
12:24 4,902.68 4,902.84 4,902.59 4,902.84 9.6K
12:25 4,903.08 4,903.12 4,902.79 4,902.79 8.3K
12:26 4,902.96 4,903.88 4,902.96 4,903.02 13.7K
12:27 4,903.34 4,903.34 4,901.67 4,901.81 29.7K
12:28 4,901.95 4,901.95 4,895.61 4,895.61 67.8K
12:29 4,894.91 4,894.91 4,894.17 4,894.17 45.6K
12:30 4,894.71 4,894.71 4,892.60 4,892.63 28.0K
12:31 4,893.38 4,893.98 4,892.63 4,893.98 24.6K
12:32 4,893.74 4,893.74 4,891.26 4,891.26 26.3K
12:33 4,891.68 4,891.68 4,890.03 4,890.14 38.2K
12:34 4,889.77 4,890.64 4,889.49 4,890.64 0.0K
12:35 4,891.08 4,892.54 4,891.08 4,892.54 0.0K
12:36 4,893.12 4,893.34 4,892.20 4,893.34 84.5K
12:37 4,895.92 4,895.93 4,894.95 4,894.95 29.8K
12:38 4,896.36 4,896.36 4,894.89 4,895.59 14.0K
12:39 4,896.41 4,898.02 4,896.41 4,898.02 15.7K
12:40 4,898.05 4,899.21 4,898.05 4,898.80 12.8K
12:41 4,899.06 4,899.84 4,899.06 4,899.79 17.4K
12:42 4,899.83 4,900.29 4,899.64 4,900.29 5.2K
12:43 4,900.45 4,900.45 4,897.79 4,897.79 14.0K
12:44 4,897.59 4,897.59 4,896.19 4,896.19 16.5K
12:45 4,895.99 4,895.99 4,894.94 4,895.40 29.7K
12:46 4,895.43 4,895.43 4,894.63 4,894.63 8.0K
12:47 4,895.63 4,896.72 4,895.63 4,895.68 16.4K
12:48 4,895.53 4,897.88 4,895.53 4,897.88 14.8K
12:49 4,898.32 4,898.32 4,897.31 4,897.85 14.9K
12:50 4,897.85 4,897.85 4,895.19 4,895.19 11.4K
12:51 4,895.07 4,895.07 4,894.73 4,894.99 8.9K
12:52 4,894.81 4,896.12 4,894.81 4,896.12 11.7K
12:53 4,896.23 4,896.23 4,895.82 4,896.03 13.1K
12:54 4,896.50 4,897.42 4,896.50 4,897.07 6.8K
12:55 4,896.75 4,897.31 4,896.75 4,896.93 10.8K
12:56 4,896.62 4,897.08 4,896.62 4,897.03 7.2K
12:57 4,897.12 4,897.98 4,897.12 4,897.89 19.3K
12:58 4,898.29 4,898.55 4,897.30 4,897.91 19.9K
12:59 4,897.92 4,897.92 4,897.09 4,897.65 7.7K
13:00 4,896.77 4,898.11 4,896.77 4,898.11 40.6K
13:01 4,898.70 4,901.87 4,898.70 4,901.87 30.9K
13:02 4,901.43 4,902.04 4,901.24 4,902.04 23.5K
13:03 4,902.65 4,902.78 4,902.20 4,902.20 21.2K
13:04 4,902.12 4,902.36 4,902.12 4,902.36 11.7K
13:05 4,902.92 4,903.49 4,902.85 4,903.49 18.8K
13:06 4,903.95 4,905.12 4,903.57 4,903.57 44.7K
13:07 4,903.74 4,905.04 4,903.74 4,904.79 11.5K
13:08 4,904.66 4,904.66 4,903.29 4,903.29 17.2K
13:09 4,903.90 4,905.06 4,903.90 4,904.26 14.2K
13:10 4,904.47 4,904.47 4,903.27 4,903.27 14.7K
13:11 4,903.35 4,903.35 4,903.02 4,903.02 8.2K
13:12 4,902.77 4,902.77 4,902.38 4,902.38 7.1K
13:13 4,902.35 4,902.57 4,902.22 4,902.22 17.3K
13:14 4,901.77 4,901.77 4,901.62 4,901.62 15.3K
13:15 4,901.62 4,901.62 4,901.03 4,901.17 23.1K
13:16 4,901.48 4,901.58 4,901.08 4,901.08 9.3K
13:17 4,900.75 4,900.75 4,899.41 4,899.41 11.2K
13:18 4,899.40 4,900.43 4,899.40 4,900.43 16.6K
13:19 4,900.92 4,901.04 4,900.92 4,900.93 14.2K
13:20 4,900.95 4,901.01 4,899.85 4,899.85 20.9K
13:21 4,899.29 4,899.29 4,898.87 4,898.87 18.9K
13:22 4,899.19 4,900.14 4,899.12 4,899.84 56.4K
13:23 4,900.61 4,901.14 4,900.54 4,901.14 19.9K
13:24 4,900.60 4,900.60 4,899.58 4,899.58 11.1K
13:25 4,899.52 4,899.52 4,898.81 4,898.81 10.0K
13:26 4,898.79 4,898.91 4,898.02 4,898.02 9.7K
13:27 4,897.62 4,897.85 4,897.24 4,897.85 12.0K
13:28 4,898.04 4,898.46 4,898.04 4,898.46 10.3K
13:29 4,899.19 4,899.47 4,899.01 4,899.01 15.3K
13:30 4,899.28 4,899.90 4,898.83 4,899.90 21.9K
13:31 4,899.92 4,899.92 4,899.17 4,899.17 7.4K
13:32 4,899.25 4,899.88 4,899.25 4,899.46 10.1K
13:33 4,900.23 4,900.23 4,900.04 4,900.04 11.6K
13:34 4,900.06 4,900.06 4,898.95 4,898.95 29.0K
13:35 4,898.05 4,899.15 4,898.05 4,899.15 18.0K
13:36 4,899.31 4,899.31 4,899.10 4,899.10 3.0K
13:37 4,899.33 4,899.33 4,897.28 4,897.28 18.1K
13:38 4,896.98 4,897.05 4,896.87 4,896.88 20.3K
13:39 4,896.50 4,897.26 4,896.50 4,897.13 17.0K
13:40 4,897.05 4,897.05 4,896.49 4,896.70 7.0K
13:41 4,897.19 4,897.25 4,897.06 4,897.25 5.3K
13:42 4,897.58 4,897.58 4,896.95 4,896.95 14.9K
13:43 4,897.58 4,897.63 4,897.46 4,897.63 8.2K
13:44 4,897.07 4,897.07 4,896.84 4,896.84 19.9K
13:45 4,896.56 4,896.64 4,896.34 4,896.46 9.8K
13:46 4,896.57 4,896.83 4,896.32 4,896.83 11.9K
13:47 4,896.93 4,896.93 4,896.30 4,896.30 11.3K
13:48 4,896.77 4,897.05 4,896.12 4,896.12 27.5K
13:49 4,896.22 4,896.57 4,895.82 4,896.57 7.1K
13:50 4,896.51 4,899.51 4,896.51 4,899.51 14.7K
13:51 4,899.19 4,899.19 4,898.78 4,898.95 11.9K
13:52 4,899.83 4,900.27 4,899.83 4,900.23 26.9K
13:53 4,900.14 4,900.19 4,899.93 4,900.19 6.4K
13:54 4,900.61 4,900.85 4,900.59 4,900.59 25.2K
13:55 4,900.25 4,900.92 4,900.08 4,900.92 10.4K
13:56 4,900.60 4,900.60 4,899.90 4,899.90 13.3K
13:57 4,899.94 4,899.94 4,898.32 4,898.32 16.6K
13:58 4,898.45 4,898.45 4,898.22 4,898.22 7.7K
13:59 4,898.03 4,898.03 4,897.11 4,897.11 11.2K
14:00 4,896.71 4,899.49 4,896.71 4,899.49 33.8K
14:01 4,898.95 4,899.05 4,898.89 4,899.05 10.6K
14:02 4,898.26 4,899.22 4,898.26 4,899.22 7.8K
14:03 4,899.42 4,899.42 4,898.56 4,898.61 15.8K
14:04 4,898.89 4,899.45 4,898.89 4,899.45 10.9K
14:05 4,899.36 4,899.36 4,898.00 4,898.00 15.8K
14:06 4,898.10 4,899.13 4,897.92 4,899.10 11.1K
14:07 4,899.40 4,899.91 4,899.01 4,899.91 13.6K
14:08 4,899.49 4,900.35 4,899.49 4,900.35 22.2K
14:09 4,900.54 4,901.07 4,900.54 4,901.07 23.3K
14:10 4,900.60 4,900.75 4,900.48 4,900.75 21.0K
14:11 4,901.18 4,901.18 4,900.83 4,901.13 10.0K
14:12 4,901.25 4,901.48 4,901.25 4,901.34 6.0K
14:13 4,901.14 4,901.14 4,900.98 4,901.00 8.5K
14:14 4,900.99 4,901.40 4,900.99 4,901.31 5.4K
14:15 4,901.18 4,901.86 4,901.07 4,901.86 33.7K
14:16 4,902.10 4,902.48 4,901.81 4,902.48 28.4K
14:17 4,903.51 4,904.78 4,903.51 4,904.78 47.2K
14:18 4,904.78 4,907.84 4,904.59 4,907.84 75.2K
14:19 4,907.00 4,908.09 4,906.98 4,908.09 52.1K
14:20 4,907.66 4,907.66 4,907.08 4,907.40 17.2K
14:21 4,906.62 4,906.66 4,906.58 4,906.62 9.5K
14:22 4,907.41 4,907.41 4,905.44 4,905.44 20.7K
14:23 4,904.68 4,905.47 4,904.68 4,904.83 11.3K
14:24 4,904.42 4,904.59 4,904.26 4,904.59 28.2K
14:25 4,904.36 4,905.86 4,904.36 4,905.39 23.7K
14:26 4,905.92 4,906.67 4,905.92 4,906.67 16.5K
14:27 4,906.28 4,907.13 4,906.28 4,907.13 17.5K
14:28 4,906.69 4,907.05 4,906.54 4,906.54 15.7K
14:29 4,906.54 4,906.72 4,906.46 4,906.72 6.6K
14:30 4,906.71 4,906.71 4,906.20 4,906.20 11.5K
14:31 4,906.21 4,906.95 4,906.21 4,906.95 13.4K
14:32 4,908.12 4,908.12 4,907.48 4,907.48 25.7K
14:33 4,907.26 4,907.26 4,906.88 4,906.88 11.2K
14:34 4,906.93 4,907.04 4,906.88 4,906.88 10.5K
14:35 4,906.66 4,907.23 4,906.66 4,907.23 10.2K
14:36 4,907.33 4,907.68 4,907.33 4,907.68 24.0K
14:37 4,907.60 4,908.34 4,907.34 4,908.34 21.0K
14:38 4,909.21 4,909.21 4,908.29 4,908.29 27.4K
14:39 4,907.26 4,907.26 4,906.56 4,906.56 22.0K
14:40 4,906.22 4,906.30 4,906.00 4,906.30 19.4K
14:41 4,906.90 4,907.84 4,906.90 4,907.72 16.1K
14:42 4,907.97 4,908.25 4,907.07 4,907.07 22.3K
14:43 4,906.97 4,907.02 4,905.65 4,905.65 13.7K
14:44 4,906.82 4,906.82 4,906.37 4,906.37 20.2K
14:45 4,906.47 4,906.78 4,906.16 4,906.78 14.5K
14:46 4,906.60 4,906.83 4,905.86 4,905.86 20.2K
14:47 4,906.68 4,907.35 4,906.68 4,907.32 22.7K
14:48 4,906.97 4,907.06 4,906.95 4,907.06 10.8K
14:49 4,907.15 4,908.39 4,907.08 4,908.39 28.1K
14:50 4,908.79 4,908.79 4,908.14 4,908.14 21.3K
14:51 4,908.14 4,909.00 4,908.14 4,909.00 12.8K
14:52 4,908.94 4,908.94 4,908.57 4,908.57 10.6K
14:53 4,909.10 4,909.10 4,908.92 4,908.97 14.5K
14:54 4,908.34 4,908.77 4,907.78 4,907.78 33.4K
14:55 4,907.38 4,907.80 4,907.38 4,907.49 19.7K
14:56 4,907.21 4,907.21 4,906.34 4,906.67 24.3K
14:57 4,906.74 4,906.94 4,906.74 4,906.85 14.0K
14:58 4,906.94 4,906.94 4,906.10 4,906.41 19.4K
14:59 4,906.32 4,906.84 4,906.32 4,906.84 10.4K
15:00 4,906.88 4,909.05 4,906.88 4,909.05 26.5K
15:01 4,908.45 4,908.75 4,908.33 4,908.33 20.4K
15:02 4,908.88 4,908.98 4,908.88 4,908.96 17.4K
15:03 4,909.05 4,909.23 4,909.05 4,909.19 5.0K
15:04 4,909.15 4,910.14 4,909.15 4,910.14 31.2K
15:05 4,910.28 4,911.47 4,910.28 4,911.03 23.7K
15:06 4,910.45 4,911.97 4,910.45 4,911.97 29.0K
15:07 4,911.68 4,911.68 4,911.06 4,911.10 10.7K
15:08 4,911.24 4,911.60 4,911.24 4,911.60 24.1K
15:09 4,911.81 4,911.82 4,911.48 4,911.48 33.5K
15:10 4,910.68 4,910.93 4,910.68 4,910.93 13.4K
15:11 4,910.51 4,910.51 4,909.44 4,909.44 10.4K
15:12 4,909.29 4,910.69 4,909.29 4,910.69 21.9K
15:13 4,910.66 4,911.06 4,910.66 4,911.06 8.6K
15:14 4,911.74 4,912.40 4,911.74 4,912.40 21.1K
15:15 4,912.50 4,912.88 4,912.50 4,912.88 15.7K
15:16 4,912.82 4,912.82 4,911.82 4,911.94 14.5K
15:17 4,911.97 4,913.26 4,911.97 4,913.26 15.5K
15:18 4,913.40 4,914.74 4,913.40 4,914.74 19.5K
15:19 4,914.85 4,914.85 4,914.58 4,914.58 23.2K
15:20 4,914.09 4,914.29 4,913.88 4,913.88 21.7K
15:21 4,913.60 4,913.60 4,913.20 4,913.20 17.4K
15:22 4,913.26 4,913.40 4,913.00 4,913.00 14.6K
15:23 4,912.48 4,913.10 4,912.48 4,913.10 26.9K
15:24 4,913.09 4,913.09 4,912.51 4,912.60 16.9K
15:25 4,912.62 4,913.85 4,912.62 4,913.85 29.6K
15:26 4,913.79 4,914.69 4,913.79 4,913.83 43.1K
15:27 4,913.65 4,913.65 4,912.69 4,912.69 13.0K
15:28 4,912.66 4,912.86 4,912.66 4,912.73 25.1K
15:29 4,912.78 4,912.78 4,911.92 4,912.05 22.0K
15:30 4,912.84 4,912.84 4,912.27 4,912.27 40.9K
15:31 4,912.40 4,912.40 4,911.80 4,911.85 16.6K
15:32 4,911.93 4,911.93 4,911.61 4,911.61 26.0K
15:33 4,912.84 4,913.68 4,912.84 4,913.24 35.1K
15:34 4,913.22 4,913.53 4,913.22 4,913.43 29.5K
15:35 4,913.21 4,914.18 4,912.89 4,914.18 32.3K
15:36 4,914.27 4,914.47 4,914.11 4,914.11 32.8K
15:37 4,914.26 4,914.95 4,914.26 4,914.95 40.6K
15:38 4,915.13 4,915.15 4,913.76 4,913.76 32.4K
15:39 4,913.64 4,914.67 4,913.64 4,914.67 27.2K
15:40 4,914.68 4,914.68 4,913.81 4,913.81 22.0K
15:41 4,913.32 4,914.02 4,913.10 4,913.10 45.2K
15:42 4,911.87 4,912.35 4,911.37 4,911.80 33.4K
15:43 4,911.84 4,913.41 4,911.84 4,913.41 26.4K
15:44 4,913.55 4,914.04 4,913.55 4,914.04 38.1K
15:45 4,914.22 4,915.07 4,914.22 4,914.88 135.8K
15:46 4,914.87 4,914.87 4,913.95 4,914.84 33.1K
15:47 4,915.10 4,915.40 4,914.84 4,915.07 49.4K
15:48 4,914.48 4,915.12 4,914.48 4,914.67 52.5K
15:49 4,913.90 4,914.53 4,913.90 4,914.30 46.4K
15:50 4,908.89 4,908.89 4,900.81 4,901.37 503.6K
15:51 4,901.89 4,901.95 4,900.26 4,900.26 197.6K
15:52 4,900.47 4,902.38 4,900.47 4,901.69 195.7K
15:53 4,901.26 4,901.26 4,899.35 4,900.65 217.0K
15:54 4,899.17 4,899.17 4,896.78 4,897.25 199.7K
15:55 4,899.93 4,903.10 4,899.93 4,903.10 296.9K
15:56 4,909.00 4,909.00 4,906.72 4,906.72 320.7K
15:57 4,907.33 4,907.50 4,906.68 4,907.05 191.7K
15:58 4,907.38 4,907.38 4,906.05 4,906.20 186.4K
15:59 4,905.53 4,905.53 4,900.11 4,900.11 462.1K
16:00 4,903.63 4,903.63 4,903.63 4,903.63 18,790.7K
16:01 4,903.63 4,903.63 4,903.63 4,903.63 14.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし