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 4,913.89 4,913.89 4,908.94 4,911.36 246.8K
09:31 4,914.75 4,914.75 4,908.01 4,913.22 45.0K
09:32 4,914.79 4,919.09 4,914.79 4,919.09 32.0K
09:33 4,918.65 4,920.58 4,916.80 4,920.58 27.4K
09:34 4,920.35 4,923.93 4,920.35 4,923.93 31.3K
09:35 4,925.30 4,925.30 4,921.92 4,922.59 49.8K
09:36 4,923.46 4,925.24 4,923.39 4,925.24 58.8K
09:37 4,926.17 4,926.17 4,924.51 4,924.62 51.4K
09:38 4,925.15 4,925.21 4,924.34 4,924.38 51.8K
09:39 4,922.60 4,924.73 4,922.60 4,924.73 44.6K
09:40 4,923.60 4,924.75 4,923.60 4,924.75 33.4K
09:41 4,924.57 4,924.57 4,923.61 4,923.64 35.3K
09:42 4,923.64 4,924.57 4,923.64 4,923.66 23.2K
09:43 4,923.59 4,924.64 4,923.57 4,924.64 16.8K
09:44 4,926.26 4,927.28 4,926.26 4,927.06 53.9K
09:45 4,925.40 4,928.11 4,925.40 4,928.11 76.4K
09:46 4,926.85 4,926.85 4,924.33 4,924.33 36.9K
09:47 4,923.30 4,923.30 4,920.33 4,920.33 42.6K
09:48 4,919.59 4,919.59 4,918.76 4,918.89 37.1K
09:49 4,918.68 4,919.39 4,916.14 4,916.14 22.5K
09:50 4,913.47 4,916.16 4,913.47 4,916.16 21.6K
09:51 4,917.49 4,920.78 4,917.49 4,920.78 38.2K
09:52 4,920.02 4,920.62 4,918.48 4,918.48 33.9K
09:53 4,916.12 4,916.81 4,915.53 4,915.53 21.4K
09:54 4,914.71 4,915.34 4,914.06 4,915.34 27.2K
09:55 4,915.87 4,916.21 4,914.93 4,914.93 21.1K
09:56 4,913.49 4,915.60 4,913.43 4,915.60 25.6K
09:57 4,915.30 4,917.55 4,915.30 4,917.55 18.1K
09:58 4,917.57 4,917.57 4,916.30 4,916.30 13.7K
09:59 4,916.19 4,916.19 4,914.05 4,914.05 46.4K
10:00 4,913.77 4,913.87 4,912.07 4,912.07 43.3K
10:01 4,912.11 4,912.11 4,910.46 4,910.46 23.3K
10:02 4,910.41 4,910.41 4,909.44 4,910.20 19.5K
10:03 4,910.75 4,914.83 4,910.68 4,914.83 31.0K
10:04 4,916.38 4,916.38 4,915.36 4,915.65 32.4K
10:05 4,915.18 4,915.36 4,915.00 4,915.06 27.8K
10:06 4,915.16 4,916.51 4,915.16 4,916.36 25.3K
10:07 4,916.86 4,916.86 4,916.00 4,916.00 20.3K
10:08 4,915.65 4,915.65 4,913.05 4,913.58 25.3K
10:09 4,914.36 4,916.59 4,914.36 4,916.59 28.4K
10:10 4,916.58 4,917.88 4,916.58 4,917.88 38.2K
10:11 4,917.73 4,919.03 4,917.73 4,917.93 22.4K
10:12 4,918.16 4,919.40 4,918.16 4,919.15 19.2K
10:13 4,918.75 4,918.75 4,918.23 4,918.35 13.4K
10:14 4,918.60 4,919.22 4,917.74 4,919.22 18.6K
10:15 4,918.21 4,919.96 4,918.21 4,919.96 9.4K
10:16 4,921.19 4,921.98 4,921.19 4,921.94 32.7K
10:17 4,922.16 4,922.39 4,920.90 4,920.90 26.0K
10:18 4,921.61 4,922.84 4,921.61 4,922.75 35.8K
10:19 4,922.17 4,923.32 4,921.94 4,923.22 12.5K
10:20 4,924.63 4,924.63 4,923.85 4,923.85 21.7K
10:21 4,924.44 4,924.94 4,924.07 4,924.94 28.3K
10:22 4,924.85 4,924.85 4,922.72 4,922.72 23.3K
10:23 4,922.75 4,923.76 4,922.75 4,923.49 12.7K
10:24 4,923.78 4,923.78 4,921.27 4,921.27 25.2K
10:25 4,921.92 4,922.15 4,920.84 4,921.13 15.7K
10:26 4,921.73 4,922.63 4,921.73 4,922.63 18.5K
10:27 4,923.66 4,923.66 4,922.62 4,922.62 17.8K
10:28 4,922.62 4,923.71 4,922.62 4,923.71 17.9K
10:29 4,924.31 4,925.15 4,924.31 4,924.65 27.5K
10:30 4,925.39 4,925.39 4,924.56 4,925.05 33.7K
10:31 4,924.61 4,925.41 4,924.61 4,924.75 26.2K
10:32 4,924.14 4,924.14 4,923.11 4,923.11 12.3K
10:33 4,923.33 4,923.33 4,921.51 4,922.28 20.3K
10:34 4,923.21 4,923.59 4,923.07 4,923.07 14.6K
10:35 4,923.45 4,923.55 4,922.97 4,922.97 9.9K
10:36 4,922.43 4,924.31 4,922.43 4,924.31 36.0K
10:37 4,924.00 4,924.37 4,923.88 4,923.95 14.1K
10:38 4,923.11 4,923.11 4,920.96 4,920.96 22.5K
10:39 4,921.00 4,921.77 4,921.00 4,921.35 14.8K
10:40 4,920.98 4,921.33 4,920.98 4,921.31 13.0K
10:41 4,921.37 4,922.86 4,921.33 4,922.31 17.6K
10:42 4,922.17 4,922.23 4,921.79 4,921.79 14.3K
10:43 4,922.43 4,923.13 4,922.11 4,922.11 23.6K
10:44 4,922.17 4,922.61 4,922.17 4,922.61 14.5K
10:45 4,923.63 4,924.75 4,923.63 4,924.75 16.8K
10:46 4,924.27 4,924.27 4,922.96 4,922.96 26.5K
10:47 4,923.02 4,923.80 4,923.02 4,923.39 18.8K
10:48 4,923.43 4,923.90 4,923.11 4,923.80 20.9K
10:49 4,924.41 4,924.85 4,924.12 4,924.12 10.6K
10:50 4,924.68 4,925.35 4,924.68 4,924.95 24.9K
10:51 4,925.12 4,925.42 4,925.03 4,925.18 12.4K
10:52 4,925.31 4,926.53 4,925.31 4,926.53 39.6K
10:53 4,926.88 4,926.88 4,925.15 4,925.19 34.2K
10:54 4,925.28 4,925.91 4,925.10 4,925.86 48.1K
10:55 4,925.67 4,925.67 4,924.51 4,924.51 22.6K
10:56 4,924.06 4,924.10 4,923.74 4,923.74 20.6K
10:57 4,923.07 4,924.98 4,923.07 4,924.73 29.3K
10:58 4,924.19 4,924.19 4,923.74 4,923.80 8.9K
10:59 4,924.26 4,924.26 4,923.81 4,924.05 13.1K
11:00 4,924.58 4,926.15 4,924.32 4,925.80 18.6K
11:01 4,926.25 4,926.25 4,925.79 4,925.86 22.1K
11:02 4,925.57 4,926.33 4,925.57 4,925.96 26.4K
11:03 4,926.56 4,927.69 4,926.56 4,927.18 35.8K
11:04 4,927.16 4,927.16 4,926.98 4,926.98 12.8K
11:05 4,926.55 4,927.55 4,926.55 4,927.55 34.5K
11:06 4,927.70 4,928.44 4,927.70 4,928.44 16.6K
11:07 4,928.03 4,928.08 4,927.54 4,927.54 14.8K
11:08 4,927.65 4,927.65 4,926.90 4,926.90 11.0K
11:09 4,927.07 4,928.34 4,927.07 4,928.04 28.0K
11:10 4,928.04 4,928.04 4,927.58 4,927.63 13.3K
11:11 4,928.09 4,928.23 4,928.00 4,928.18 61.1K
11:12 4,928.79 4,929.60 4,928.79 4,929.60 48.6K
11:13 4,929.43 4,929.65 4,928.91 4,928.91 15.5K
11:14 4,929.00 4,929.41 4,929.00 4,929.41 10.1K
11:15 4,929.11 4,929.46 4,929.11 4,929.46 10.2K
11:16 4,929.23 4,929.23 4,928.65 4,928.69 70.0K
11:17 4,928.60 4,928.60 4,927.25 4,927.25 41.9K
11:18 4,926.41 4,926.55 4,926.29 4,926.29 19.4K
11:19 4,926.44 4,926.44 4,925.74 4,926.27 14.7K
11:20 4,926.39 4,926.80 4,926.39 4,926.77 13.3K
11:21 4,926.53 4,926.68 4,926.28 4,926.28 20.0K
11:22 4,925.98 4,926.00 4,925.88 4,926.00 13.3K
11:23 4,926.64 4,926.98 4,926.64 4,926.98 19.6K
11:24 4,926.79 4,927.06 4,926.79 4,926.98 22.1K
11:25 4,926.96 4,926.96 4,926.04 4,926.04 14.5K
11:26 4,925.68 4,926.50 4,925.68 4,926.50 16.1K
11:27 4,926.73 4,926.73 4,926.59 4,926.70 8.6K
11:28 4,927.54 4,927.98 4,927.54 4,927.90 10.7K
11:29 4,927.70 4,927.95 4,927.70 4,927.95 9.7K
11:30 4,927.42 4,928.88 4,926.70 4,928.88 36.5K
11:31 4,928.95 4,929.09 4,928.95 4,928.98 7.2K
11:32 4,929.37 4,929.56 4,928.54 4,928.54 22.4K
11:33 4,929.10 4,929.90 4,929.10 4,929.79 23.7K
11:34 4,930.01 4,930.01 4,929.71 4,929.71 22.9K
11:35 4,930.24 4,930.24 4,929.81 4,929.81 30.6K
11:36 4,929.78 4,931.17 4,929.78 4,931.17 18.6K
11:37 4,930.97 4,930.97 4,930.77 4,930.77 16.4K
11:38 4,930.81 4,930.86 4,928.95 4,928.95 27.8K
11:39 4,928.88 4,929.87 4,928.88 4,929.87 9.9K
11:40 4,930.09 4,930.56 4,930.09 4,930.46 8.6K
11:41 4,930.56 4,930.98 4,930.56 4,930.78 22.2K
11:42 4,930.62 4,931.99 4,930.62 4,931.99 22.1K
11:43 4,932.02 4,932.02 4,931.56 4,931.56 29.6K
11:44 4,931.79 4,931.83 4,931.34 4,931.56 18.7K
11:45 4,931.73 4,931.73 4,930.41 4,931.09 20.6K
11:46 4,931.19 4,931.76 4,931.19 4,931.76 16.2K
11:47 4,932.08 4,933.11 4,932.08 4,933.11 10.1K
11:48 4,933.05 4,933.05 4,932.49 4,932.60 29.3K
11:49 4,932.91 4,932.91 4,932.00 4,932.45 18.9K
11:50 4,932.10 4,932.10 4,931.57 4,931.77 11.4K
11:51 4,931.81 4,931.81 4,931.20 4,931.20 10.5K
11:52 4,930.79 4,931.22 4,930.79 4,930.90 9.1K
11:53 4,930.55 4,930.55 4,930.41 4,930.54 7.7K
11:54 4,930.14 4,930.27 4,930.09 4,930.09 12.9K
11:55 4,929.96 4,929.96 4,929.09 4,929.09 20.6K
11:56 4,929.51 4,930.09 4,929.51 4,930.09 20.8K
11:57 4,930.09 4,930.22 4,929.92 4,929.92 81.7K
11:58 4,929.95 4,929.95 4,929.66 4,929.78 28.4K
11:59 4,930.17 4,930.17 4,929.89 4,929.96 61.2K
12:00 4,930.10 4,930.22 4,929.94 4,930.22 20.0K
12:01 4,930.05 4,930.75 4,930.05 4,930.75 36.6K
12:02 4,930.90 4,931.21 4,930.59 4,931.21 28.6K
12:03 4,931.22 4,931.30 4,931.06 4,931.25 9.6K
12:04 4,931.14 4,931.14 4,930.54 4,930.54 18.6K
12:05 4,930.79 4,931.51 4,930.74 4,931.42 15.9K
12:06 4,931.33 4,931.33 4,930.79 4,930.79 12.5K
12:07 4,930.85 4,931.11 4,930.69 4,931.11 11.0K
12:08 4,931.76 4,931.76 4,931.16 4,931.16 21.8K
12:09 4,931.02 4,931.02 4,930.73 4,930.73 4.9K
12:10 4,930.67 4,930.67 4,930.31 4,930.48 21.4K
12:11 4,930.34 4,930.64 4,930.34 4,930.64 12.2K
12:12 4,930.46 4,931.32 4,930.41 4,931.32 23.1K
12:13 4,930.83 4,930.83 4,929.64 4,929.64 20.1K
12:14 4,929.57 4,929.57 4,929.37 4,929.37 10.5K
12:15 4,929.33 4,929.38 4,929.19 4,929.33 8.1K
12:16 4,929.62 4,930.01 4,929.62 4,930.01 15.4K
12:17 4,930.23 4,930.23 4,928.89 4,928.97 24.1K
12:18 4,929.05 4,929.05 4,928.41 4,928.72 16.1K
12:19 4,928.72 4,929.14 4,928.72 4,928.97 5.5K
12:20 4,928.86 4,928.86 4,927.86 4,927.86 13.6K
12:21 4,928.73 4,929.30 4,928.73 4,929.30 10.1K
12:22 4,929.31 4,929.31 4,928.70 4,928.70 20.1K
12:23 4,928.70 4,928.83 4,928.59 4,928.83 14.0K
12:24 4,929.10 4,929.91 4,929.10 4,929.91 14.5K
12:25 4,929.82 4,929.85 4,929.75 4,929.85 9.4K
12:26 4,930.29 4,930.29 4,930.04 4,930.08 8.9K
12:27 4,929.87 4,929.92 4,929.44 4,929.44 13.9K
12:28 4,930.48 4,931.04 4,930.48 4,930.84 24.1K
12:29 4,931.27 4,931.95 4,931.27 4,931.95 16.1K
12:30 4,931.53 4,931.53 4,931.02 4,931.17 12.6K
12:31 4,931.03 4,931.07 4,931.00 4,931.07 9.1K
12:32 4,930.99 4,930.99 4,930.55 4,930.55 7.7K
12:33 4,930.59 4,930.84 4,930.59 4,930.84 7.1K
12:34 4,931.46 4,931.79 4,931.46 4,931.78 23.4K
12:35 4,931.87 4,932.47 4,931.87 4,932.47 10.1K
12:36 4,932.36 4,932.72 4,932.20 4,932.20 14.4K
12:37 4,932.20 4,932.20 4,929.56 4,929.56 57.8K
12:38 4,929.64 4,930.03 4,929.64 4,929.78 10.0K
12:39 4,929.72 4,929.72 4,929.51 4,929.56 13.0K
12:40 4,929.05 4,929.07 4,928.62 4,928.62 9.6K
12:41 4,928.32 4,928.69 4,927.81 4,927.81 9.1K
12:42 4,928.05 4,928.05 4,927.59 4,927.59 13.8K
12:43 4,927.57 4,927.57 4,926.97 4,926.97 26.8K
12:44 4,926.98 4,927.63 4,926.98 4,927.63 22.3K
12:45 4,927.76 4,927.97 4,927.76 4,927.97 11.3K
12:46 4,928.06 4,928.06 4,926.79 4,926.79 28.4K
12:47 4,926.86 4,926.86 4,926.44 4,926.44 14.3K
12:48 4,926.37 4,926.37 4,925.87 4,925.87 9.1K
12:49 4,926.08 4,926.36 4,926.08 4,926.32 8.7K
12:50 4,926.55 4,926.55 4,926.24 4,926.32 12.1K
12:51 4,926.54 4,927.04 4,926.54 4,927.04 10.3K
12:52 4,927.07 4,928.05 4,927.07 4,927.92 12.4K
12:53 4,927.94 4,928.33 4,927.94 4,928.22 11.0K
12:54 4,928.27 4,928.27 4,926.75 4,926.75 25.1K
12:55 4,926.73 4,926.77 4,926.49 4,926.77 6.8K
12:56 4,926.66 4,927.26 4,926.66 4,927.21 9.4K
12:57 4,927.17 4,927.33 4,927.04 4,927.09 4.3K
12:58 4,926.61 4,926.61 4,926.49 4,926.49 7.2K
12:59 4,926.59 4,926.79 4,926.59 4,926.79 9.7K
13:00 4,927.43 4,927.45 4,927.26 4,927.45 9.5K
13:01 4,927.43 4,927.66 4,927.32 4,927.66 8.0K
13:02 4,927.46 4,927.46 4,927.02 4,927.23 23.8K
13:03 4,927.31 4,927.63 4,927.31 4,927.40 11.0K
13:04 4,927.49 4,927.58 4,927.46 4,927.58 10.0K
13:05 4,927.44 4,927.92 4,927.44 4,927.92 19.4K
13:06 4,928.33 4,928.33 4,927.49 4,927.62 13.0K
13:07 4,927.08 4,927.47 4,927.05 4,927.47 13.5K
13:08 4,927.60 4,927.60 4,927.16 4,927.16 14.7K
13:09 4,926.78 4,926.78 4,926.46 4,926.58 9.0K
13:10 4,926.46 4,926.75 4,926.46 4,926.75 14.1K
13:11 4,926.29 4,926.62 4,926.24 4,926.62 7.1K
13:12 4,926.72 4,927.79 4,926.72 4,927.75 16.2K
13:13 4,927.65 4,927.74 4,927.36 4,927.63 9.3K
13:14 4,927.63 4,928.19 4,927.63 4,928.19 6.5K
13:15 4,928.16 4,928.34 4,928.16 4,928.29 10.6K
13:16 4,928.11 4,928.24 4,928.06 4,928.06 15.2K
13:17 4,927.99 4,928.54 4,927.83 4,928.54 16.0K
13:18 4,928.66 4,929.17 4,928.66 4,929.13 16.9K
13:19 4,929.33 4,929.60 4,929.33 4,929.60 6.6K
13:20 4,929.64 4,930.65 4,929.64 4,930.65 33.1K
13:21 4,930.21 4,930.38 4,930.21 4,930.38 10.2K
13:22 4,930.72 4,931.05 4,930.72 4,931.05 5.0K
13:23 4,931.20 4,931.85 4,931.20 4,931.85 7.1K
13:24 4,931.89 4,931.89 4,931.76 4,931.80 17.3K
13:25 4,931.74 4,931.89 4,931.22 4,931.22 16.0K
13:26 4,931.22 4,931.70 4,931.22 4,931.70 4.5K
13:27 4,931.54 4,931.54 4,931.16 4,931.42 9.0K
13:28 4,931.21 4,931.30 4,931.13 4,931.13 9.2K
13:29 4,931.27 4,931.80 4,931.27 4,931.75 4.7K
13:30 4,931.72 4,931.72 4,929.74 4,929.74 35.6K
13:31 4,929.75 4,929.95 4,929.75 4,929.75 12.5K
13:32 4,930.32 4,930.33 4,930.32 4,930.33 9.7K
13:33 4,930.34 4,930.60 4,930.34 4,930.60 13.6K
13:34 4,930.84 4,930.93 4,930.80 4,930.80 7.1K
13:35 4,930.83 4,930.83 4,930.64 4,930.64 14.6K
13:36 4,930.49 4,930.66 4,930.42 4,930.66 9.9K
13:37 4,930.60 4,931.58 4,930.60 4,931.58 10.0K
13:38 4,931.06 4,931.06 4,930.76 4,930.79 17.7K
13:39 4,930.88 4,931.03 4,930.73 4,930.73 15.5K
13:40 4,930.47 4,930.86 4,930.46 4,930.86 20.9K
13:41 4,931.08 4,931.08 4,930.65 4,930.71 11.6K
13:42 4,931.02 4,931.02 4,930.84 4,930.84 4.1K
13:43 4,930.46 4,930.46 4,929.96 4,929.96 8.3K
13:44 4,929.84 4,929.84 4,928.62 4,928.62 15.6K
13:45 4,928.76 4,929.32 4,928.63 4,929.32 12.1K
13:46 4,929.47 4,929.81 4,929.47 4,929.79 15.9K
13:47 4,930.20 4,930.58 4,930.16 4,930.58 8.5K
13:48 4,930.93 4,931.17 4,930.93 4,931.17 6.3K
13:49 4,931.12 4,931.12 4,930.16 4,930.16 22.3K
13:50 4,929.20 4,929.27 4,929.01 4,929.10 25.1K
13:51 4,929.26 4,930.77 4,929.26 4,930.77 13.2K
13:52 4,930.93 4,930.93 4,930.50 4,930.50 15.3K
13:53 4,930.55 4,930.55 4,930.08 4,930.08 8.0K
13:54 4,929.94 4,929.98 4,929.85 4,929.85 13.8K
13:55 4,929.91 4,930.47 4,929.91 4,930.47 10.4K
13:56 4,930.42 4,930.42 4,929.94 4,929.94 7.6K
13:57 4,929.91 4,929.91 4,929.16 4,929.16 20.3K
13:58 4,929.11 4,929.13 4,929.02 4,929.02 3.9K
13:59 4,929.33 4,929.38 4,928.91 4,928.93 7.3K
14:00 4,928.81 4,929.00 4,928.39 4,928.39 7.6K
14:01 4,928.34 4,928.79 4,928.15 4,928.79 15.6K
14:02 4,928.56 4,928.56 4,927.16 4,927.16 47.8K
14:03 4,927.13 4,927.13 4,926.76 4,927.01 14.0K
14:04 4,927.18 4,928.27 4,927.18 4,928.27 21.6K
14:05 4,928.69 4,928.69 4,928.11 4,928.11 15.9K
14:06 4,928.19 4,928.19 4,927.19 4,927.41 10.2K
14:07 4,927.36 4,927.95 4,927.36 4,927.95 7.5K
14:08 4,927.90 4,928.17 4,927.90 4,928.17 3.3K
14:09 4,928.14 4,928.27 4,927.99 4,928.27 20.7K
14:10 4,929.04 4,929.17 4,927.83 4,927.83 26.3K
14:11 4,926.75 4,927.51 4,926.73 4,927.51 25.1K
14:12 4,927.30 4,927.44 4,926.86 4,926.86 14.9K
14:13 4,926.98 4,927.43 4,926.98 4,927.33 10.3K
14:14 4,927.14 4,927.52 4,927.14 4,927.52 18.8K
14:15 4,927.43 4,927.77 4,927.43 4,927.77 8.0K
14:16 4,927.43 4,927.55 4,927.04 4,927.04 19.2K
14:17 4,926.96 4,926.96 4,925.92 4,925.92 22.5K
14:18 4,925.87 4,926.64 4,925.87 4,926.64 24.4K
14:19 4,926.15 4,927.29 4,926.15 4,926.99 12.7K
14:20 4,926.93 4,927.17 4,926.93 4,926.97 3.9K
14:21 4,926.93 4,927.02 4,926.55 4,926.55 15.2K
14:22 4,926.40 4,926.57 4,926.30 4,926.30 8.2K
14:23 4,925.36 4,925.36 4,924.55 4,925.18 21.5K
14:24 4,925.22 4,925.22 4,924.32 4,924.32 16.7K
14:25 4,924.59 4,924.69 4,924.49 4,924.69 17.4K
14:26 4,924.97 4,925.61 4,924.97 4,925.61 9.4K
14:27 4,925.49 4,925.55 4,924.92 4,924.92 13.3K
14:28 4,925.17 4,925.26 4,925.04 4,925.04 12.5K
14:29 4,924.85 4,925.66 4,924.85 4,925.66 12.1K
14:30 4,925.48 4,925.89 4,925.48 4,925.89 12.3K
14:31 4,925.87 4,926.66 4,925.87 4,926.47 15.5K
14:32 4,927.02 4,927.02 4,926.49 4,926.49 21.9K
14:33 4,926.59 4,926.81 4,926.59 4,926.78 4.7K
14:34 4,926.70 4,926.79 4,926.41 4,926.78 15.1K
14:35 4,926.69 4,926.69 4,925.51 4,925.51 24.7K
14:36 4,924.93 4,925.09 4,924.72 4,924.72 9.0K
14:37 4,924.65 4,924.65 4,924.50 4,924.50 17.3K
14:38 4,923.92 4,923.92 4,923.41 4,923.41 20.0K
14:39 4,924.76 4,925.20 4,924.76 4,925.15 38.7K
14:40 4,925.36 4,925.53 4,925.17 4,925.17 16.3K
14:41 4,925.16 4,925.43 4,924.98 4,924.98 15.4K
14:42 4,925.09 4,925.16 4,925.05 4,925.05 16.3K
14:43 4,925.06 4,925.20 4,924.82 4,924.82 17.1K
14:44 4,924.69 4,924.69 4,924.27 4,924.27 30.5K
14:45 4,924.40 4,924.40 4,924.36 4,924.36 12.7K
14:46 4,924.38 4,924.55 4,924.32 4,924.32 14.4K
14:47 4,924.27 4,924.27 4,924.11 4,924.27 8.5K
14:48 4,924.32 4,924.43 4,924.32 4,924.40 7.0K
14:49 4,924.40 4,924.45 4,924.05 4,924.05 7.5K
14:50 4,924.19 4,924.47 4,923.08 4,923.08 53.0K
14:51 4,922.80 4,922.90 4,922.21 4,922.83 25.4K
14:52 4,922.36 4,923.03 4,922.10 4,923.03 28.8K
14:53 4,922.64 4,922.73 4,922.61 4,922.61 22.5K
14:54 4,921.93 4,921.93 4,921.71 4,921.83 21.3K
14:55 4,921.80 4,921.80 4,921.47 4,921.49 11.7K
14:56 4,921.31 4,921.84 4,921.31 4,921.55 17.9K
14:57 4,920.97 4,920.97 4,920.48 4,920.80 14.4K
14:58 4,920.85 4,922.15 4,920.79 4,921.99 30.4K
14:59 4,921.95 4,922.05 4,921.95 4,922.05 7.7K
15:00 4,921.89 4,923.19 4,921.89 4,923.19 20.4K
15:01 4,922.92 4,922.92 4,922.25 4,922.25 14.2K
15:02 4,922.49 4,922.49 4,922.08 4,922.08 14.0K
15:03 4,921.93 4,921.93 4,921.09 4,921.28 24.6K
15:04 4,921.25 4,921.54 4,921.25 4,921.54 10.5K
15:05 4,921.40 4,921.53 4,921.05 4,921.05 27.1K
15:06 4,920.99 4,920.99 4,920.20 4,920.20 20.6K
15:07 4,920.20 4,920.42 4,920.18 4,920.39 5.3K
15:08 4,920.88 4,920.88 4,920.41 4,920.76 25.4K
15:09 4,920.66 4,920.73 4,920.37 4,920.37 9.4K
15:10 4,920.42 4,920.42 4,919.74 4,919.74 25.7K
15:11 4,920.00 4,920.00 4,919.57 4,919.87 18.0K
15:12 4,919.89 4,920.69 4,919.89 4,920.69 19.4K
15:13 4,920.96 4,920.96 4,920.60 4,920.90 7.5K
15:14 4,920.90 4,920.90 4,920.68 4,920.76 9.5K
15:15 4,921.62 4,921.65 4,921.18 4,921.18 19.0K
15:16 4,921.03 4,921.05 4,920.95 4,920.95 15.0K
15:17 4,920.60 4,920.63 4,920.14 4,920.14 20.0K
15:18 4,920.10 4,920.58 4,920.10 4,920.58 12.1K
15:19 4,920.83 4,920.85 4,920.63 4,920.85 15.4K
15:20 4,920.67 4,920.67 4,919.03 4,919.03 28.6K
15:21 4,919.00 4,919.00 4,918.13 4,918.13 15.5K
15:22 4,918.21 4,918.27 4,917.62 4,918.27 33.5K
15:23 4,917.92 4,918.03 4,917.43 4,917.43 16.1K
15:24 4,916.61 4,916.65 4,916.26 4,916.40 23.8K
15:25 4,915.76 4,916.05 4,915.76 4,916.02 35.8K
15:26 4,915.62 4,915.71 4,915.51 4,915.51 42.1K
15:27 4,915.28 4,915.28 4,914.97 4,914.97 13.5K
15:28 4,914.93 4,915.19 4,914.93 4,915.17 22.1K
15:29 4,915.13 4,915.13 4,914.07 4,914.07 16.4K
15:30 4,914.14 4,914.44 4,914.14 4,914.33 28.0K
15:31 4,915.17 4,915.17 4,914.75 4,915.16 28.3K
15:32 4,915.07 4,915.07 4,913.80 4,913.80 33.3K
15:33 4,914.13 4,914.54 4,914.13 4,914.42 21.7K
15:34 4,914.37 4,914.41 4,913.94 4,914.38 15.1K
15:35 4,914.24 4,916.40 4,914.24 4,916.40 41.8K
15:36 4,916.85 4,916.85 4,916.44 4,916.54 24.7K
15:37 4,916.71 4,917.54 4,916.71 4,917.54 18.3K
15:38 4,917.75 4,918.12 4,917.75 4,918.04 26.8K
15:39 4,917.63 4,917.74 4,917.38 4,917.50 29.5K
15:40 4,917.55 4,918.45 4,917.55 4,918.45 42.2K
15:41 4,918.31 4,918.31 4,917.76 4,918.18 31.3K
15:42 4,917.95 4,917.95 4,917.38 4,917.38 43.1K
15:43 4,917.38 4,917.97 4,917.38 4,917.56 29.0K
15:44 4,917.33 4,917.33 4,917.12 4,917.33 21.9K
15:45 4,917.44 4,917.55 4,917.13 4,917.19 37.7K
15:46 4,917.05 4,917.32 4,916.47 4,916.47 32.7K
15:47 4,916.51 4,917.21 4,916.51 4,916.95 29.6K
15:48 4,917.04 4,917.04 4,916.86 4,916.99 27.0K
15:49 4,916.97 4,917.10 4,916.44 4,916.44 44.3K
15:50 4,920.27 4,922.26 4,920.27 4,921.06 205.5K
15:51 4,922.25 4,922.25 4,919.93 4,920.99 80.5K
15:52 4,921.51 4,921.89 4,921.24 4,921.89 34.3K
15:53 4,922.44 4,922.75 4,922.44 4,922.50 73.9K
15:54 4,923.04 4,923.45 4,923.04 4,923.29 74.3K
15:55 4,923.14 4,923.75 4,923.09 4,923.75 102.7K
15:56 4,922.43 4,922.56 4,921.92 4,922.23 224.3K
15:57 4,922.44 4,922.44 4,921.80 4,921.80 98.3K
15:58 4,922.22 4,922.44 4,922.22 4,922.23 119.3K
15:59 4,921.97 4,922.50 4,921.82 4,921.82 218.3K
16:00 4,921.57 4,921.57 4,921.57 4,921.57 5,545.5K
16:01 4,921.57 4,921.57 4,921.57 4,921.57 0.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし