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 4,890.81 4,893.94 4,889.63 4,889.63 259.3K
09:31 4,887.64 4,891.43 4,885.35 4,891.43 17.1K
09:32 4,896.51 4,899.96 4,896.51 4,896.74 62.0K
09:33 4,899.35 4,900.06 4,897.25 4,900.06 22.6K
09:34 4,901.24 4,905.66 4,900.02 4,905.66 47.0K
09:35 4,903.28 4,903.28 4,901.63 4,901.63 40.4K
09:36 4,902.68 4,902.68 4,898.56 4,898.56 35.2K
09:37 4,898.82 4,898.82 4,895.21 4,895.21 31.2K
09:38 4,895.05 4,895.05 4,890.56 4,892.94 59.2K
09:39 4,893.01 4,893.22 4,891.90 4,891.90 44.4K
09:40 4,892.34 4,892.34 4,888.33 4,888.33 42.6K
09:41 4,889.61 4,890.89 4,888.69 4,890.89 34.0K
09:42 4,891.72 4,895.02 4,891.72 4,895.02 40.7K
09:43 4,895.21 4,899.45 4,895.21 4,899.45 36.4K
09:44 4,899.10 4,899.10 4,897.56 4,897.56 40.1K
09:45 4,900.26 4,900.26 4,898.17 4,898.72 36.2K
09:46 4,899.64 4,899.64 4,896.24 4,896.24 47.6K
09:47 4,894.98 4,894.98 4,894.80 4,894.82 29.8K
09:48 4,894.21 4,895.01 4,893.68 4,895.01 33.6K
09:49 4,896.57 4,897.72 4,896.57 4,897.72 81.1K
09:50 4,895.13 4,895.13 4,892.04 4,893.09 39.9K
09:51 4,893.81 4,896.44 4,893.81 4,895.73 41.9K
09:52 4,895.43 4,895.43 4,892.40 4,892.40 48.3K
09:53 4,892.76 4,892.76 4,890.98 4,891.19 17.0K
09:54 4,893.11 4,894.42 4,893.11 4,894.22 25.1K
09:55 4,895.32 4,895.32 4,892.43 4,893.88 46.7K
09:56 4,894.49 4,895.02 4,893.98 4,894.72 25.7K
09:57 4,894.72 4,895.17 4,894.72 4,894.79 25.4K
09:58 4,894.47 4,896.05 4,894.47 4,896.05 27.3K
09:59 4,895.95 4,895.95 4,893.84 4,893.84 30.2K
10:00 4,890.53 4,891.19 4,886.36 4,886.36 84.6K
10:01 4,883.65 4,883.65 4,881.93 4,882.09 39.5K
10:02 4,882.80 4,884.54 4,882.80 4,883.23 30.0K
10:03 4,883.93 4,883.95 4,882.63 4,882.63 27.4K
10:04 4,882.88 4,883.40 4,882.53 4,882.53 25.2K
10:05 4,884.23 4,886.66 4,884.23 4,886.66 19.0K
10:06 4,886.85 4,889.18 4,886.85 4,887.69 27.6K
10:07 4,888.13 4,889.58 4,888.13 4,889.58 38.1K
10:08 4,889.72 4,890.96 4,888.78 4,888.78 24.9K
10:09 4,887.87 4,887.87 4,886.15 4,887.63 18.5K
10:10 4,886.16 4,886.31 4,884.71 4,884.71 18.0K
10:11 4,885.10 4,885.54 4,884.97 4,884.97 17.0K
10:12 4,884.89 4,887.34 4,884.89 4,887.34 31.0K
10:13 4,887.54 4,887.54 4,884.35 4,884.35 35.4K
10:14 4,883.76 4,883.76 4,881.89 4,881.89 28.2K
10:15 4,881.38 4,883.87 4,881.38 4,883.74 27.8K
10:16 4,884.54 4,884.54 4,883.79 4,884.12 23.1K
10:17 4,884.17 4,884.23 4,883.43 4,884.23 19.2K
10:18 4,884.12 4,886.66 4,884.12 4,886.66 15.5K
10:19 4,887.08 4,887.57 4,885.38 4,885.38 24.5K
10:20 4,885.32 4,885.82 4,885.15 4,885.76 9.3K
10:21 4,887.73 4,889.33 4,887.73 4,889.33 20.2K
10:22 4,888.36 4,889.06 4,888.36 4,889.06 30.9K
10:23 4,888.50 4,888.99 4,888.36 4,888.36 21.6K
10:24 4,888.34 4,888.34 4,887.94 4,887.94 18.2K
10:25 4,886.42 4,888.02 4,886.42 4,888.02 23.8K
10:26 4,887.65 4,889.71 4,887.65 4,889.44 19.1K
10:27 4,890.63 4,890.78 4,890.34 4,890.34 21.3K
10:28 4,889.84 4,890.21 4,889.76 4,890.21 16.1K
10:29 4,890.30 4,890.30 4,888.52 4,888.71 27.4K
10:30 4,888.76 4,888.76 4,886.46 4,886.71 36.2K
10:31 4,886.92 4,886.92 4,886.27 4,886.27 20.8K
10:32 4,886.77 4,886.86 4,886.24 4,886.86 15.9K
10:33 4,886.82 4,886.91 4,886.47 4,886.47 27.1K
10:34 4,885.99 4,886.07 4,885.14 4,886.07 19.7K
10:35 4,889.26 4,890.49 4,889.26 4,889.56 65.8K
10:36 4,889.05 4,889.05 4,887.32 4,888.53 19.4K
10:37 4,888.32 4,888.32 4,886.03 4,886.03 25.6K
10:38 4,886.15 4,886.15 4,884.26 4,884.26 14.8K
10:39 4,883.27 4,885.17 4,883.27 4,885.17 27.5K
10:40 4,885.24 4,885.24 4,884.02 4,884.51 24.5K
10:41 4,884.61 4,884.61 4,884.00 4,884.34 12.4K
10:42 4,884.57 4,885.29 4,884.25 4,885.29 9.0K
10:43 4,885.55 4,885.55 4,884.56 4,884.78 18.5K
10:44 4,884.84 4,885.21 4,884.84 4,884.93 9.5K
10:45 4,884.89 4,886.91 4,884.89 4,886.91 9.1K
10:46 4,887.06 4,887.06 4,886.63 4,886.72 18.9K
10:47 4,886.09 4,886.41 4,885.85 4,886.41 14.6K
10:48 4,886.89 4,887.79 4,886.89 4,887.62 19.3K
10:49 4,887.43 4,887.43 4,886.58 4,887.02 17.8K
10:50 4,887.52 4,887.57 4,886.84 4,886.84 14.9K
10:51 4,886.35 4,887.60 4,886.09 4,887.60 28.9K
10:52 4,886.93 4,886.94 4,886.64 4,886.94 7.6K
10:53 4,886.51 4,886.51 4,885.86 4,885.88 23.6K
10:54 4,886.08 4,887.12 4,886.08 4,887.12 12.4K
10:55 4,886.17 4,886.17 4,885.32 4,885.50 23.4K
10:56 4,885.64 4,885.81 4,885.49 4,885.49 13.5K
10:57 4,886.05 4,886.05 4,885.22 4,885.22 17.0K
10:58 4,885.06 4,885.06 4,884.52 4,884.52 16.6K
10:59 4,884.38 4,884.65 4,884.32 4,884.42 6.6K
11:00 4,884.52 4,884.90 4,884.52 4,884.88 10.1K
11:01 4,885.39 4,885.49 4,885.07 4,885.07 17.9K
11:02 4,885.00 4,885.00 4,884.56 4,884.70 14.3K
11:03 4,884.70 4,884.70 4,884.00 4,884.54 13.1K
11:04 4,883.10 4,883.43 4,883.10 4,883.43 32.0K
11:05 4,883.24 4,883.34 4,882.80 4,883.34 11.9K
11:06 4,883.92 4,885.80 4,883.83 4,885.80 43.5K
11:07 4,886.21 4,886.87 4,886.21 4,886.87 12.4K
11:08 4,887.34 4,887.34 4,886.27 4,886.27 19.6K
11:09 4,886.08 4,886.08 4,885.39 4,885.85 7.7K
11:10 4,886.12 4,886.12 4,885.94 4,886.09 4.5K
11:11 4,886.77 4,887.32 4,886.77 4,887.32 9.3K
11:12 4,887.40 4,887.51 4,887.28 4,887.28 11.7K
11:13 4,887.33 4,887.84 4,887.33 4,887.75 10.9K
11:14 4,888.70 4,888.94 4,888.66 4,888.85 9.5K
11:15 4,888.68 4,888.74 4,888.54 4,888.74 12.4K
11:16 4,888.41 4,888.41 4,887.91 4,888.28 13.5K
11:17 4,889.13 4,889.22 4,889.03 4,889.03 12.0K
11:18 4,888.99 4,889.31 4,888.76 4,889.31 16.1K
11:19 4,888.96 4,888.96 4,888.75 4,888.75 19.9K
11:20 4,888.71 4,890.83 4,888.71 4,890.83 29.5K
11:21 4,890.93 4,891.26 4,890.93 4,891.26 10.4K
11:22 4,890.28 4,890.83 4,890.01 4,890.83 16.2K
11:23 4,891.16 4,891.63 4,891.16 4,891.63 20.6K
11:24 4,891.45 4,892.12 4,891.34 4,892.12 19.8K
11:25 4,892.26 4,892.26 4,891.60 4,891.60 15.7K
11:26 4,891.18 4,891.82 4,890.87 4,890.87 20.2K
11:27 4,890.35 4,890.47 4,889.97 4,890.47 15.0K
11:28 4,890.10 4,890.10 4,887.82 4,887.82 19.0K
11:29 4,888.02 4,888.02 4,887.93 4,887.93 8.9K
11:30 4,887.82 4,889.01 4,887.82 4,889.01 14.0K
11:31 4,889.01 4,889.89 4,888.81 4,889.89 24.4K
11:32 4,889.73 4,890.75 4,889.58 4,890.75 12.3K
11:33 4,891.00 4,892.05 4,891.00 4,892.05 8.9K
11:34 4,892.03 4,892.81 4,891.81 4,892.81 16.9K
11:35 4,892.83 4,892.83 4,891.35 4,891.38 21.6K
11:36 4,891.57 4,893.26 4,891.57 4,893.26 12.5K
11:37 4,893.59 4,894.63 4,893.59 4,893.90 16.3K
11:38 4,894.29 4,894.34 4,893.26 4,893.26 23.4K
11:39 4,894.23 4,894.96 4,894.23 4,894.69 15.3K
11:40 4,893.50 4,893.50 4,891.81 4,892.34 22.2K
11:41 4,891.89 4,893.65 4,891.79 4,893.65 28.7K
11:42 4,893.91 4,893.91 4,892.76 4,892.76 4.9K
11:43 4,892.57 4,892.66 4,892.32 4,892.46 6.7K
11:44 4,893.52 4,893.91 4,893.52 4,893.91 19.2K
11:45 4,893.88 4,895.31 4,893.88 4,895.31 14.9K
11:46 4,897.17 4,899.28 4,897.17 4,899.28 15.8K
11:47 4,899.74 4,899.74 4,899.28 4,899.31 17.7K
11:48 4,898.52 4,898.52 4,898.05 4,898.30 14.0K
11:49 4,898.17 4,899.57 4,898.17 4,899.57 12.2K
11:50 4,899.88 4,899.88 4,899.39 4,899.75 20.1K
11:51 4,900.72 4,901.30 4,900.41 4,900.41 28.6K
11:52 4,900.34 4,900.64 4,900.02 4,900.64 13.2K
11:53 4,900.76 4,901.18 4,900.64 4,901.10 25.8K
11:54 4,900.99 4,900.99 4,900.43 4,900.49 22.9K
11:55 4,899.98 4,901.07 4,899.98 4,900.99 23.2K
11:56 4,902.00 4,902.12 4,901.42 4,902.12 25.8K
11:57 4,902.02 4,902.46 4,902.02 4,902.29 50.5K
11:58 4,901.83 4,901.83 4,900.62 4,900.62 26.7K
11:59 4,900.76 4,901.72 4,900.76 4,901.72 11.5K
12:00 4,901.87 4,901.88 4,899.89 4,899.89 52.0K
12:01 4,899.55 4,899.55 4,898.71 4,898.71 14.7K
12:02 4,899.30 4,899.30 4,899.15 4,899.15 8.1K
12:03 4,898.93 4,899.74 4,898.93 4,899.23 11.8K
12:04 4,899.22 4,899.98 4,899.22 4,899.98 8.1K
12:05 4,900.16 4,900.97 4,900.16 4,900.73 7.8K
12:06 4,900.87 4,900.87 4,900.39 4,900.39 18.0K
12:07 4,899.59 4,899.59 4,899.48 4,899.48 9.7K
12:08 4,899.56 4,900.61 4,899.40 4,899.40 20.6K
12:09 4,898.87 4,899.17 4,898.79 4,899.17 7.6K
12:10 4,899.86 4,900.21 4,899.68 4,899.93 10.5K
12:11 4,899.67 4,899.67 4,899.10 4,899.10 9.8K
12:12 4,899.72 4,901.01 4,899.68 4,901.01 7.2K
12:13 4,900.76 4,901.15 4,900.72 4,901.15 9.7K
12:14 4,901.55 4,901.55 4,901.37 4,901.37 12.5K
12:15 4,900.96 4,900.96 4,900.76 4,900.76 12.1K
12:16 4,900.90 4,900.90 4,899.57 4,899.57 15.6K
12:17 4,899.17 4,899.17 4,898.45 4,898.45 7.0K
12:18 4,898.57 4,898.57 4,898.25 4,898.54 10.7K
12:19 4,898.53 4,898.53 4,898.25 4,898.34 8.8K
12:20 4,898.51 4,898.51 4,897.94 4,897.94 21.5K
12:21 4,898.11 4,898.36 4,898.11 4,898.27 10.7K
12:22 4,898.05 4,898.05 4,897.35 4,897.38 22.2K
12:23 4,896.69 4,897.79 4,896.69 4,897.79 18.4K
12:24 4,897.45 4,897.48 4,897.34 4,897.34 18.5K
12:25 4,897.33 4,898.23 4,897.33 4,898.08 10.0K
12:26 4,898.41 4,898.41 4,897.89 4,897.90 9.2K
12:27 4,897.47 4,897.47 4,896.52 4,896.52 14.2K
12:28 4,896.63 4,897.15 4,896.56 4,897.15 27.6K
12:29 4,897.21 4,897.54 4,897.21 4,897.54 13.9K
12:30 4,897.49 4,898.19 4,897.49 4,898.19 10.5K
12:31 4,897.74 4,897.74 4,896.04 4,896.04 17.7K
12:32 4,896.53 4,896.62 4,896.21 4,896.21 7.4K
12:33 4,896.38 4,896.61 4,896.38 4,896.46 9.7K
12:34 4,896.38 4,896.38 4,895.94 4,895.94 15.4K
12:35 4,896.15 4,896.21 4,896.15 4,896.21 4.4K
12:36 4,896.46 4,896.46 4,894.69 4,894.69 38.9K
12:37 4,894.65 4,896.36 4,894.65 4,896.36 9.5K
12:38 4,896.21 4,896.29 4,896.16 4,896.29 10.3K
12:39 4,896.27 4,896.27 4,895.96 4,895.96 4.4K
12:40 4,895.82 4,896.01 4,895.49 4,895.49 12.6K
12:41 4,895.27 4,895.68 4,894.76 4,895.47 10.8K
12:42 4,895.56 4,895.70 4,895.56 4,895.70 2.4K
12:43 4,894.99 4,895.29 4,894.99 4,895.11 10.0K
12:44 4,895.24 4,895.44 4,895.20 4,895.41 3.5K
12:45 4,895.50 4,896.72 4,895.50 4,896.41 12.9K
12:46 4,896.40 4,896.51 4,896.37 4,896.37 8.7K
12:47 4,896.49 4,897.35 4,896.49 4,897.35 15.4K
12:48 4,896.56 4,897.20 4,896.44 4,897.20 14.9K
12:49 4,897.06 4,897.25 4,896.91 4,897.05 9.4K
12:50 4,897.01 4,897.01 4,896.34 4,896.34 13.5K
12:51 4,896.43 4,899.36 4,896.43 4,899.36 22.7K
12:52 4,899.76 4,899.97 4,899.76 4,899.97 9.7K
12:53 4,900.60 4,900.90 4,900.09 4,900.09 17.2K
12:54 4,900.11 4,901.47 4,900.11 4,901.47 16.3K
12:55 4,901.12 4,901.12 4,900.69 4,900.70 16.5K
12:56 4,901.07 4,901.47 4,901.07 4,901.47 6.9K
12:57 4,901.47 4,902.11 4,901.47 4,901.70 16.5K
12:58 4,901.64 4,901.64 4,901.32 4,901.32 5.8K
12:59 4,901.59 4,901.64 4,901.46 4,901.46 11.3K
13:00 4,901.58 4,901.79 4,901.58 4,901.60 4.9K
13:01 4,901.59 4,902.60 4,901.59 4,902.60 9.1K
13:02 4,902.65 4,902.74 4,902.58 4,902.58 5.2K
13:03 4,902.25 4,902.25 4,902.06 4,902.13 26.1K
13:04 4,901.96 4,902.56 4,901.96 4,902.55 9.8K
13:05 4,902.18 4,902.67 4,902.18 4,902.67 11.9K
13:06 4,902.81 4,903.84 4,902.81 4,903.84 13.9K
13:07 4,902.90 4,903.36 4,902.47 4,903.36 24.0K
13:08 4,903.31 4,903.31 4,902.96 4,902.96 6.6K
13:09 4,902.87 4,903.24 4,902.82 4,903.20 15.4K
13:10 4,903.49 4,903.53 4,903.47 4,903.53 8.7K
13:11 4,903.31 4,903.53 4,903.26 4,903.53 15.4K
13:12 4,903.63 4,905.09 4,903.63 4,904.50 46.4K
13:13 4,904.27 4,904.27 4,903.41 4,903.41 15.1K
13:14 4,903.57 4,903.62 4,902.94 4,902.94 13.8K
13:15 4,902.57 4,902.92 4,902.57 4,902.92 11.2K
13:16 4,903.00 4,903.00 4,902.63 4,902.63 9.0K
13:17 4,902.57 4,902.63 4,902.34 4,902.54 5.9K
13:18 4,902.41 4,902.94 4,902.41 4,902.80 17.9K
13:19 4,902.85 4,902.85 4,901.97 4,902.51 18.3K
13:20 4,902.39 4,902.39 4,901.73 4,901.73 5.2K
13:21 4,900.37 4,900.37 4,899.89 4,899.89 17.4K
13:22 4,900.05 4,900.05 4,899.45 4,899.45 12.9K
13:23 4,899.35 4,899.75 4,899.27 4,899.75 15.4K
13:24 4,899.88 4,900.13 4,899.87 4,900.13 11.7K
13:25 4,900.22 4,900.78 4,900.18 4,900.44 12.4K
13:26 4,900.33 4,900.33 4,898.64 4,898.64 16.2K
13:27 4,898.77 4,898.90 4,898.69 4,898.69 9.8K
13:28 4,898.18 4,898.18 4,897.12 4,897.12 20.7K
13:29 4,897.04 4,897.22 4,897.04 4,897.22 6.6K
13:30 4,897.59 4,899.74 4,897.59 4,899.74 16.0K
13:31 4,900.11 4,900.11 4,899.76 4,899.76 10.3K
13:32 4,899.88 4,900.16 4,899.88 4,900.16 7.3K
13:33 4,900.21 4,900.21 4,899.88 4,899.88 10.0K
13:34 4,899.35 4,899.98 4,899.35 4,899.41 24.2K
13:35 4,899.28 4,899.70 4,899.01 4,899.07 6.4K
13:36 4,898.98 4,898.98 4,898.63 4,898.63 3.5K
13:37 4,898.52 4,898.52 4,898.26 4,898.31 14.3K
13:38 4,898.49 4,898.56 4,898.39 4,898.53 9.6K
13:39 4,898.58 4,898.88 4,898.58 4,898.66 7.1K
13:40 4,898.61 4,898.61 4,897.94 4,898.18 12.0K
13:41 4,898.35 4,898.41 4,897.93 4,897.93 15.0K
13:42 4,897.80 4,898.12 4,897.71 4,898.12 13.4K
13:43 4,897.80 4,897.80 4,897.55 4,897.76 15.5K
13:44 4,897.81 4,897.92 4,897.81 4,897.92 4.4K
13:45 4,898.00 4,898.10 4,897.83 4,897.83 5.2K
13:46 4,898.12 4,898.12 4,897.73 4,897.73 9.8K
13:47 4,897.78 4,898.23 4,897.78 4,898.23 16.1K
13:48 4,898.54 4,898.83 4,898.39 4,898.83 8.3K
13:49 4,898.85 4,899.46 4,898.85 4,899.26 10.8K
13:50 4,899.41 4,899.41 4,898.92 4,899.06 17.7K
13:51 4,898.89 4,899.73 4,898.89 4,899.65 11.5K
13:52 4,899.32 4,899.38 4,898.89 4,899.38 43.1K
13:53 4,899.22 4,900.36 4,899.22 4,900.36 5.7K
13:54 4,900.75 4,901.62 4,900.75 4,900.99 29.3K
13:55 4,899.53 4,899.53 4,899.26 4,899.26 28.3K
13:56 4,899.33 4,900.78 4,899.33 4,900.78 12.3K
13:57 4,900.55 4,900.55 4,900.16 4,900.33 17.6K
13:58 4,900.27 4,901.36 4,900.27 4,900.75 29.8K
13:59 4,900.91 4,900.91 4,900.49 4,900.49 15.2K
14:00 4,899.97 4,900.97 4,899.97 4,900.88 11.5K
14:01 4,900.93 4,900.93 4,900.58 4,900.83 26.0K
14:02 4,900.74 4,901.65 4,900.74 4,901.65 22.1K
14:03 4,901.69 4,901.69 4,900.58 4,900.58 9.0K
14:04 4,900.23 4,900.23 4,899.84 4,899.84 11.0K
14:05 4,899.89 4,900.11 4,899.85 4,900.11 9.3K
14:06 4,900.25 4,900.25 4,899.86 4,899.86 11.4K
14:07 4,900.71 4,900.71 4,898.82 4,898.82 21.2K
14:08 4,898.87 4,898.87 4,898.81 4,898.81 11.5K
14:09 4,898.02 4,898.84 4,897.70 4,897.70 44.3K
14:10 4,897.56 4,898.28 4,897.56 4,898.28 6.1K
14:11 4,898.47 4,898.47 4,898.38 4,898.38 4.4K
14:12 4,899.07 4,899.07 4,897.76 4,897.76 31.2K
14:13 4,898.22 4,898.22 4,897.66 4,897.74 16.0K
14:14 4,898.23 4,898.89 4,898.09 4,898.85 16.9K
14:15 4,898.55 4,901.55 4,898.55 4,901.38 30.9K
14:16 4,900.96 4,901.28 4,900.96 4,901.27 12.4K
14:17 4,901.33 4,901.33 4,900.32 4,900.32 19.3K
14:18 4,900.23 4,900.23 4,899.86 4,899.86 50.8K
14:19 4,901.12 4,902.08 4,901.12 4,901.63 20.8K
14:20 4,900.57 4,900.57 4,899.99 4,899.99 24.0K
14:21 4,899.76 4,899.76 4,899.14 4,899.37 20.8K
14:22 4,899.68 4,900.46 4,899.68 4,899.97 18.0K
14:23 4,899.63 4,899.63 4,899.19 4,899.19 24.4K
14:24 4,898.92 4,898.92 4,897.95 4,897.95 38.7K
14:25 4,897.62 4,897.88 4,897.62 4,897.88 56.4K
14:26 4,897.77 4,897.77 4,897.56 4,897.65 14.9K
14:27 4,897.87 4,898.02 4,897.72 4,897.85 11.9K
14:28 4,897.70 4,897.94 4,897.68 4,897.94 9.0K
14:29 4,897.86 4,898.43 4,897.86 4,898.24 12.7K
14:30 4,898.90 4,899.63 4,898.90 4,899.40 14.8K
14:31 4,899.66 4,902.04 4,899.66 4,902.04 28.5K
14:32 4,902.03 4,902.03 4,901.75 4,901.75 7.5K
14:33 4,901.87 4,902.20 4,901.81 4,901.93 18.5K
14:34 4,901.89 4,902.31 4,901.81 4,901.81 19.6K
14:35 4,901.50 4,901.73 4,901.03 4,901.73 10.9K
14:36 4,902.09 4,902.31 4,902.08 4,902.31 6.8K
14:37 4,902.26 4,902.46 4,902.26 4,902.46 8.1K
14:38 4,902.48 4,904.30 4,902.31 4,904.30 46.0K
14:39 4,904.29 4,904.29 4,903.57 4,903.57 16.4K
14:40 4,903.42 4,903.56 4,903.02 4,903.02 24.8K
14:41 4,902.93 4,903.34 4,902.85 4,903.34 23.4K
14:42 4,903.34 4,903.34 4,902.55 4,902.55 14.1K
14:43 4,902.69 4,902.87 4,902.67 4,902.81 5.4K
14:44 4,902.97 4,904.04 4,902.97 4,904.04 22.3K
14:45 4,903.66 4,903.66 4,903.25 4,903.25 14.0K
14:46 4,903.14 4,903.49 4,903.14 4,903.41 11.8K
14:47 4,903.56 4,903.94 4,903.49 4,903.94 15.3K
14:48 4,903.97 4,904.14 4,903.93 4,903.93 17.1K
14:49 4,904.05 4,904.05 4,903.96 4,904.04 16.1K
14:50 4,903.73 4,903.73 4,902.90 4,903.16 25.6K
14:51 4,903.29 4,903.29 4,902.93 4,903.15 16.8K
14:52 4,903.05 4,903.94 4,903.05 4,903.42 26.2K
14:53 4,904.27 4,904.85 4,904.27 4,904.85 15.4K
14:54 4,904.58 4,904.58 4,904.25 4,904.25 15.1K
14:55 4,904.17 4,905.46 4,903.88 4,905.46 35.1K
14:56 4,905.87 4,905.90 4,905.35 4,905.64 36.2K
14:57 4,905.61 4,905.61 4,905.43 4,905.43 12.8K
14:58 4,905.83 4,906.84 4,905.83 4,906.84 11.3K
14:59 4,906.90 4,906.90 4,905.80 4,905.80 15.8K
15:00 4,906.39 4,908.01 4,906.39 4,907.76 34.5K
15:01 4,907.45 4,907.45 4,906.80 4,906.80 30.4K
15:02 4,907.20 4,907.64 4,907.20 4,907.49 12.4K
15:03 4,907.51 4,908.02 4,907.51 4,908.02 10.2K
15:04 4,907.56 4,909.01 4,907.56 4,909.01 18.6K
15:05 4,908.44 4,908.44 4,908.15 4,908.16 9.4K
15:06 4,908.36 4,908.36 4,907.91 4,907.91 27.9K
15:07 4,908.32 4,908.68 4,908.32 4,908.68 6.8K
15:08 4,908.65 4,908.66 4,908.48 4,908.61 19.3K
15:09 4,908.51 4,908.67 4,908.51 4,908.67 10.1K
15:10 4,908.35 4,908.42 4,908.13 4,908.13 20.9K
15:11 4,908.39 4,908.74 4,908.39 4,908.55 14.9K
15:12 4,908.67 4,908.67 4,908.10 4,908.20 12.1K
15:13 4,908.04 4,908.36 4,907.98 4,908.32 16.1K
15:14 4,908.36 4,908.76 4,908.23 4,908.76 10.0K
15:15 4,908.80 4,909.52 4,908.34 4,908.55 29.3K
15:16 4,908.43 4,908.43 4,908.34 4,908.36 5.1K
15:17 4,909.55 4,910.24 4,909.55 4,909.59 44.5K
15:18 4,909.49 4,909.56 4,908.68 4,908.68 13.3K
15:19 4,910.56 4,910.56 4,910.35 4,910.35 41.4K
15:20 4,910.54 4,911.16 4,910.54 4,911.13 24.3K
15:21 4,911.78 4,912.03 4,911.73 4,912.03 14.1K
15:22 4,912.01 4,913.52 4,912.01 4,913.52 43.0K
15:23 4,913.81 4,914.44 4,913.81 4,914.44 26.7K
15:24 4,914.44 4,915.21 4,914.22 4,915.21 18.7K
15:25 4,914.05 4,914.76 4,914.05 4,914.76 22.8K
15:26 4,913.21 4,913.36 4,912.96 4,912.96 18.1K
15:27 4,913.23 4,913.23 4,912.53 4,912.53 10.0K
15:28 4,912.83 4,912.94 4,912.59 4,912.80 20.0K
15:29 4,912.90 4,912.90 4,912.19 4,912.19 11.4K
15:30 4,913.10 4,913.37 4,913.10 4,913.37 17.8K
15:31 4,912.53 4,912.87 4,912.48 4,912.48 24.4K
15:32 4,911.97 4,911.97 4,911.12 4,911.35 24.4K
15:33 4,911.37 4,911.50 4,910.99 4,911.50 16.4K
15:34 4,911.75 4,911.87 4,911.37 4,911.37 11.2K
15:35 4,911.44 4,912.40 4,911.02 4,912.40 22.6K
15:36 4,912.39 4,912.39 4,911.39 4,911.39 27.9K
15:37 4,911.15 4,911.15 4,910.53 4,910.55 17.7K
15:38 4,911.21 4,911.27 4,911.03 4,911.03 30.6K
15:39 4,910.93 4,911.76 4,910.47 4,911.76 46.6K
15:40 4,911.66 4,912.46 4,911.34 4,912.46 33.1K
15:41 4,912.39 4,913.68 4,912.39 4,913.68 32.1K
15:42 4,914.70 4,914.81 4,914.52 4,914.67 42.9K
15:43 4,914.72 4,915.53 4,914.72 4,915.16 22.0K
15:44 4,915.95 4,915.95 4,913.22 4,913.22 68.3K
15:45 4,912.84 4,912.84 4,911.90 4,911.90 22.1K
15:46 4,911.44 4,911.49 4,911.34 4,911.49 20.0K
15:47 4,911.28 4,912.15 4,911.28 4,911.73 30.1K
15:48 4,911.50 4,911.50 4,910.71 4,910.71 18.3K
15:49 4,911.53 4,912.79 4,911.53 4,912.10 35.0K
15:50 4,909.95 4,909.95 4,906.40 4,907.88 219.8K
15:51 4,908.44 4,910.33 4,908.44 4,910.33 72.6K
15:52 4,910.19 4,910.19 4,908.95 4,908.95 43.1K
15:53 4,909.36 4,909.78 4,908.13 4,908.13 62.8K
15:54 4,906.95 4,910.10 4,906.95 4,910.10 104.7K
15:55 4,909.73 4,909.94 4,909.33 4,909.33 83.3K
15:56 4,908.03 4,908.19 4,907.38 4,908.19 119.4K
15:57 4,907.89 4,908.36 4,907.88 4,908.23 115.6K
15:58 4,908.68 4,909.73 4,908.68 4,909.73 121.1K
15:59 4,909.05 4,910.13 4,909.05 4,910.13 209.7K
16:00 4,910.02 4,910.02 4,910.02 4,910.02 5,539.2K
16:01 4,910.02 4,910.02 4,910.02 4,910.02 71.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし