S

GSPTXBA
🏛️ カナダ →
5,837.14
最終更新: 2025-10-01
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 4,924.72 4,930.29 4,924.72 4,930.29 182.6K
09:31 4,932.75 4,933.44 4,932.37 4,933.44 20.6K
09:32 4,931.40 4,936.72 4,931.40 4,936.72 22.8K
09:33 4,936.54 4,938.90 4,936.54 4,938.90 63.9K
09:34 4,936.89 4,936.89 4,933.24 4,933.24 23.1K
09:35 4,933.27 4,935.78 4,931.59 4,935.78 30.7K
09:36 4,936.69 4,939.69 4,936.69 4,938.03 48.0K
09:37 4,938.62 4,938.90 4,938.08 4,938.79 21.8K
09:38 4,939.52 4,941.80 4,939.52 4,941.07 25.4K
09:39 4,941.30 4,942.30 4,941.23 4,941.23 23.1K
09:40 4,940.63 4,942.50 4,940.63 4,942.12 33.3K
09:41 4,944.94 4,946.23 4,943.84 4,944.43 61.7K
09:42 4,943.45 4,943.45 4,941.37 4,941.37 18.5K
09:43 4,939.92 4,939.92 4,936.54 4,936.54 28.4K
09:44 4,937.55 4,940.49 4,937.55 4,940.49 24.4K
09:45 4,939.15 4,942.34 4,939.15 4,942.34 18.7K
09:46 4,943.47 4,943.47 4,942.83 4,942.87 27.8K
09:47 4,941.60 4,942.00 4,940.79 4,940.79 21.9K
09:48 4,939.46 4,940.90 4,939.46 4,940.65 13.6K
09:49 4,940.75 4,942.84 4,940.75 4,942.58 14.7K
09:50 4,942.95 4,942.95 4,939.32 4,939.32 1,019.6K
09:51 4,939.90 4,942.25 4,939.90 4,942.25 16.2K
09:52 4,942.65 4,942.65 4,942.07 4,942.07 11.7K
09:53 4,942.21 4,942.76 4,942.14 4,942.55 10.3K
09:54 4,942.57 4,944.40 4,942.57 4,943.93 18.5K
09:55 4,943.92 4,943.92 4,942.79 4,943.25 17.4K
09:56 4,943.19 4,943.19 4,941.47 4,941.47 10.6K
09:57 4,942.19 4,942.19 4,941.72 4,941.72 9.2K
09:58 4,941.49 4,942.93 4,941.49 4,942.21 9.8K
09:59 4,942.42 4,943.59 4,942.42 4,943.59 11.5K
10:00 4,943.28 4,944.54 4,943.28 4,944.54 21.3K
10:01 4,943.95 4,944.28 4,943.02 4,944.28 29.9K
10:02 4,944.17 4,944.17 4,943.06 4,943.11 29.1K
10:03 4,943.82 4,943.82 4,942.64 4,942.64 24.0K
10:04 4,942.51 4,943.82 4,942.51 4,943.82 20.5K
10:05 4,943.41 4,944.38 4,943.41 4,943.61 20.0K
10:06 4,944.03 4,944.41 4,943.97 4,944.41 9.2K
10:07 4,944.51 4,944.51 4,942.44 4,942.68 29.3K
10:08 4,942.50 4,943.28 4,942.50 4,942.51 16.3K
10:09 4,941.68 4,941.68 4,940.70 4,940.70 27.0K
10:10 4,941.44 4,941.68 4,941.31 4,941.31 16.7K
10:11 4,941.25 4,942.36 4,941.25 4,941.88 13.5K
10:12 4,940.68 4,940.68 4,937.91 4,937.91 20.0K
10:13 4,937.34 4,937.34 4,936.68 4,936.68 8.1K
10:14 4,937.03 4,938.73 4,937.03 4,938.73 9.4K
10:15 4,938.73 4,939.06 4,937.60 4,937.60 15.2K
10:16 4,936.96 4,936.96 4,935.67 4,935.67 17.1K
10:17 4,936.26 4,938.07 4,936.26 4,938.07 10.3K
10:18 4,938.55 4,940.19 4,938.55 4,940.19 12.6K
10:19 4,939.20 4,939.20 4,938.23 4,938.23 14.8K
10:20 4,937.50 4,937.50 4,936.55 4,936.63 12.9K
10:21 4,936.21 4,936.21 4,935.97 4,936.15 29.9K
10:22 4,936.80 4,937.32 4,936.80 4,937.32 11.3K
10:23 4,937.35 4,937.64 4,937.23 4,937.23 11.0K
10:24 4,937.81 4,937.87 4,937.81 4,937.85 8.0K
10:25 4,937.63 4,937.79 4,937.49 4,937.49 13.1K
10:26 4,937.28 4,937.28 4,935.82 4,935.82 22.9K
10:27 4,935.65 4,936.45 4,935.65 4,936.36 11.8K
10:28 4,935.96 4,935.96 4,935.30 4,935.73 10.5K
10:29 4,935.73 4,936.15 4,935.73 4,935.80 8.3K
10:30 4,936.09 4,937.33 4,936.09 4,936.39 18.1K
10:31 4,937.04 4,937.36 4,936.49 4,936.49 15.7K
10:32 4,936.25 4,936.92 4,935.35 4,935.35 19.5K
10:33 4,935.22 4,936.19 4,935.22 4,936.19 6.3K
10:34 4,936.02 4,936.02 4,935.39 4,935.39 60.9K
10:35 4,935.58 4,935.58 4,934.59 4,934.59 8.0K
10:36 4,934.61 4,934.61 4,933.95 4,933.96 3.8K
10:37 4,934.20 4,934.32 4,934.05 4,934.32 3.7K
10:38 4,934.06 4,934.06 4,933.07 4,933.07 15.3K
10:39 4,933.66 4,934.05 4,933.66 4,933.86 10.5K
10:40 4,933.61 4,933.61 4,933.40 4,933.40 6.5K
10:41 4,932.83 4,932.83 4,931.59 4,931.59 5.7K
10:42 4,931.67 4,931.94 4,931.67 4,931.93 7.4K
10:43 4,932.46 4,932.82 4,931.73 4,931.73 7.0K
10:44 4,931.42 4,932.18 4,931.33 4,932.03 5.6K
10:45 4,931.76 4,931.76 4,930.71 4,930.71 13.7K
10:46 4,930.66 4,931.44 4,930.12 4,930.12 68.7K
10:47 4,929.96 4,930.01 4,929.78 4,930.01 5.3K
10:48 4,929.96 4,930.56 4,929.96 4,930.56 17.2K
10:49 4,930.81 4,930.81 4,929.73 4,929.83 8.0K
10:50 4,930.07 4,931.23 4,929.93 4,931.23 9.1K
10:51 4,931.76 4,932.15 4,931.57 4,932.15 26.2K
10:52 4,932.63 4,933.03 4,932.44 4,933.03 3.4K
10:53 4,933.06 4,933.49 4,933.06 4,933.42 8.3K
10:54 4,933.63 4,933.63 4,932.72 4,932.91 14.2K
10:55 4,932.71 4,933.01 4,932.31 4,932.31 10.8K
10:56 4,932.58 4,932.83 4,932.58 4,932.71 10.7K
10:57 4,933.05 4,933.61 4,933.05 4,933.60 4.8K
10:58 4,933.58 4,933.82 4,933.55 4,933.82 5.1K
10:59 4,933.67 4,933.86 4,933.47 4,933.47 12.2K
11:00 4,933.71 4,934.87 4,933.71 4,934.41 15.2K
11:01 4,934.01 4,934.01 4,933.33 4,933.51 8.8K
11:02 4,933.40 4,933.47 4,932.72 4,932.72 5.8K
11:03 4,932.66 4,932.66 4,931.88 4,932.06 11.8K
11:04 4,931.79 4,931.79 4,931.44 4,931.75 10.5K
11:05 4,931.75 4,931.86 4,931.75 4,931.83 4.5K
11:06 4,931.55 4,931.68 4,931.45 4,931.51 11.4K
11:07 4,931.47 4,931.70 4,931.19 4,931.62 6.5K
11:08 4,931.33 4,931.33 4,930.18 4,930.18 16.1K
11:09 4,930.11 4,930.11 4,929.15 4,929.16 37.4K
11:10 4,930.01 4,930.37 4,930.00 4,930.37 14.7K
11:11 4,930.94 4,931.61 4,930.75 4,931.41 10.5K
11:12 4,931.49 4,931.68 4,931.38 4,931.68 3.2K
11:13 4,930.76 4,930.89 4,930.67 4,930.67 10.1K
11:14 4,930.49 4,930.58 4,930.49 4,930.50 15.3K
11:15 4,930.42 4,930.42 4,929.62 4,929.62 17.7K
11:16 4,930.35 4,930.82 4,930.35 4,930.71 8.1K
11:17 4,930.78 4,931.60 4,930.78 4,931.60 9.1K
11:18 4,932.20 4,932.20 4,931.79 4,931.79 46.6K
11:19 4,932.16 4,932.79 4,932.16 4,932.68 23.4K
11:20 4,933.05 4,933.32 4,932.51 4,932.51 16.4K
11:21 4,932.42 4,932.42 4,931.94 4,931.94 15.2K
11:22 4,931.91 4,931.91 4,930.63 4,931.05 16.1K
11:23 4,931.24 4,931.41 4,930.96 4,931.41 15.3K
11:24 4,930.90 4,932.10 4,930.78 4,932.10 12.2K
11:25 4,931.88 4,931.92 4,931.65 4,931.65 9.6K
11:26 4,931.40 4,931.40 4,930.75 4,930.75 15.6K
11:27 4,931.08 4,931.20 4,930.88 4,930.88 7.1K
11:28 4,930.46 4,930.46 4,930.38 4,930.38 10.2K
11:29 4,930.07 4,930.07 4,929.48 4,929.48 8.7K
11:30 4,928.99 4,929.90 4,928.99 4,929.90 12.4K
11:31 4,930.24 4,930.27 4,930.13 4,930.27 8.4K
11:32 4,930.82 4,930.82 4,930.36 4,930.36 4.2K
11:33 4,930.33 4,930.72 4,930.33 4,930.72 5.5K
11:34 4,930.75 4,930.75 4,929.53 4,929.53 15.0K
11:35 4,929.35 4,929.49 4,928.83 4,929.49 8.0K
11:36 4,929.44 4,929.44 4,929.24 4,929.24 6.0K
11:37 4,929.24 4,930.38 4,929.24 4,930.38 39.6K
11:38 4,930.26 4,930.26 4,929.91 4,929.91 4.7K
11:39 4,929.93 4,929.95 4,929.93 4,929.93 14.6K
11:40 4,930.00 4,931.17 4,929.94 4,931.17 6.4K
11:41 4,930.82 4,930.82 4,930.23 4,930.61 6.5K
11:42 4,930.57 4,930.57 4,930.14 4,930.25 6.2K
11:43 4,930.84 4,931.62 4,930.84 4,931.62 11.7K
11:44 4,932.14 4,932.14 4,931.56 4,932.05 9.0K
11:45 4,932.23 4,932.69 4,932.23 4,932.69 14.3K
11:46 4,932.87 4,932.95 4,932.61 4,932.95 121.6K
11:47 4,932.99 4,933.26 4,932.99 4,933.26 3.6K
11:48 4,933.54 4,933.54 4,932.89 4,932.89 6.6K
11:49 4,932.89 4,933.02 4,932.82 4,932.99 4.4K
11:50 4,933.69 4,933.69 4,933.30 4,933.40 10.4K
11:51 4,934.24 4,934.24 4,933.51 4,933.51 10.7K
11:52 4,933.56 4,933.96 4,933.56 4,933.96 11.4K
11:53 4,934.04 4,934.39 4,934.04 4,934.05 11.6K
11:54 4,933.76 4,933.95 4,933.55 4,933.95 88.2K
11:55 4,934.13 4,934.35 4,933.55 4,933.55 9.0K
11:56 4,933.70 4,933.70 4,932.82 4,932.82 6.8K
11:57 4,932.82 4,932.89 4,932.54 4,932.89 8.3K
11:58 4,932.32 4,933.77 4,932.32 4,933.77 14.9K
11:59 4,933.57 4,933.73 4,933.33 4,933.73 4.9K
12:00 4,933.62 4,933.62 4,933.32 4,933.32 5.5K
12:01 4,933.30 4,933.30 4,932.72 4,932.72 3.3K
12:02 4,932.86 4,933.42 4,932.82 4,933.42 4.7K
12:03 4,933.36 4,933.36 4,931.97 4,931.97 12.2K
12:04 4,931.23 4,931.41 4,931.23 4,931.41 10.0K
12:05 4,931.58 4,931.58 4,931.27 4,931.48 5.4K
12:06 4,931.08 4,931.08 4,930.46 4,930.46 13.3K
12:07 4,930.04 4,930.22 4,929.46 4,929.46 11.1K
12:08 4,929.24 4,929.24 4,928.47 4,928.59 19.1K
12:09 4,928.50 4,928.50 4,928.23 4,928.23 7.2K
12:10 4,927.69 4,927.69 4,927.48 4,927.49 7.5K
12:11 4,927.83 4,928.83 4,927.72 4,928.83 7.9K
12:12 4,929.34 4,929.63 4,929.34 4,929.61 9.0K
12:13 4,929.27 4,929.53 4,929.23 4,929.53 16.0K
12:14 4,929.87 4,930.30 4,929.87 4,930.23 4.4K
12:15 4,929.84 4,929.84 4,929.31 4,929.31 11.8K
12:16 4,929.22 4,929.28 4,929.03 4,929.03 4.6K
12:17 4,929.37 4,929.41 4,929.36 4,929.41 6.7K
12:18 4,930.11 4,930.33 4,930.11 4,930.14 2.9K
12:19 4,930.09 4,931.19 4,930.09 4,931.19 9.2K
12:20 4,931.34 4,931.34 4,930.46 4,930.46 14.5K
12:21 4,930.01 4,930.01 4,929.03 4,929.03 12.3K
12:22 4,928.98 4,929.52 4,928.98 4,929.46 12.6K
12:23 4,929.55 4,929.55 4,928.65 4,928.65 8.7K
12:24 4,928.96 4,928.96 4,927.74 4,927.74 16.3K
12:25 4,927.80 4,928.75 4,927.47 4,927.58 42.4K
12:26 4,927.74 4,928.71 4,927.74 4,928.22 19.1K
12:27 4,928.30 4,928.30 4,927.97 4,928.02 6.7K
12:28 4,927.72 4,927.80 4,927.35 4,927.73 7.1K
12:29 4,927.80 4,927.80 4,927.18 4,927.18 12.8K
12:30 4,927.01 4,927.90 4,927.01 4,927.86 13.4K
12:31 4,927.89 4,928.14 4,927.84 4,928.14 11.6K
12:32 4,929.07 4,929.20 4,929.07 4,929.14 9.3K
12:33 4,929.05 4,930.05 4,929.05 4,930.05 15.7K
12:34 4,930.13 4,930.71 4,930.13 4,930.63 11.8K
12:35 4,930.69 4,930.69 4,930.34 4,930.34 5.7K
12:36 4,930.25 4,930.46 4,930.25 4,930.40 2.0K
12:37 4,930.16 4,930.40 4,930.16 4,930.40 10.2K
12:38 4,930.63 4,930.63 4,930.14 4,930.31 3.7K
12:39 4,930.09 4,930.09 4,929.17 4,929.17 11.2K
12:40 4,928.76 4,928.76 4,928.66 4,928.73 7.7K
12:41 4,928.61 4,928.61 4,928.05 4,928.05 5.4K
12:42 4,928.20 4,928.59 4,928.20 4,928.55 10.8K
12:43 4,928.64 4,928.71 4,928.50 4,928.71 8.7K
12:44 4,928.67 4,928.76 4,927.93 4,927.93 7.4K
12:45 4,927.78 4,928.48 4,927.78 4,928.45 10.8K
12:46 4,928.45 4,928.51 4,928.30 4,928.30 4.6K
12:47 4,928.43 4,928.43 4,928.05 4,928.05 11.9K
12:48 4,927.89 4,928.90 4,927.59 4,928.77 17.2K
12:49 4,928.91 4,929.29 4,928.87 4,929.29 4.6K
12:50 4,929.17 4,929.17 4,928.86 4,929.17 11.3K
12:51 4,929.39 4,929.93 4,929.39 4,929.93 19.2K
12:52 4,930.39 4,930.41 4,930.26 4,930.41 6.1K
12:53 4,930.35 4,930.35 4,930.07 4,930.07 5.5K
12:54 4,929.82 4,930.20 4,929.82 4,930.20 9.0K
12:55 4,929.95 4,929.95 4,929.20 4,929.20 9.6K
12:56 4,929.16 4,929.39 4,929.16 4,929.39 8.7K
12:57 4,929.40 4,929.46 4,929.38 4,929.38 3.4K
12:58 4,929.20 4,929.31 4,929.12 4,929.12 11.4K
12:59 4,929.01 4,929.04 4,929.01 4,929.02 9.7K
13:00 4,929.23 4,929.77 4,929.23 4,929.77 4.0K
13:01 4,929.59 4,929.81 4,929.59 4,929.81 6.9K
13:02 4,930.09 4,930.16 4,930.00 4,930.16 4.5K
13:03 4,930.38 4,930.58 4,930.38 4,930.58 14.8K
13:04 4,930.68 4,931.17 4,930.68 4,931.17 5.8K
13:05 4,930.76 4,931.07 4,930.69 4,931.07 10.8K
13:06 4,931.10 4,931.59 4,931.01 4,931.59 6.1K
13:07 4,931.84 4,931.84 4,931.72 4,931.80 10.2K
13:08 4,931.81 4,931.81 4,931.37 4,931.37 7.4K
13:09 4,930.99 4,930.99 4,929.98 4,929.98 11.2K
13:10 4,929.84 4,930.24 4,929.84 4,930.17 5.0K
13:11 4,930.37 4,930.37 4,929.94 4,929.94 14.1K
13:12 4,930.17 4,931.55 4,930.13 4,931.55 15.0K
13:13 4,931.70 4,931.70 4,931.54 4,931.54 4.0K
13:14 4,931.12 4,931.45 4,931.12 4,931.45 9.6K
13:15 4,931.34 4,931.48 4,930.45 4,930.63 7.3K
13:16 4,930.47 4,930.47 4,930.19 4,930.43 5.2K
13:17 4,930.46 4,930.46 4,929.84 4,929.84 9.3K
13:18 4,929.19 4,929.19 4,929.01 4,929.13 7.8K
13:19 4,929.10 4,929.32 4,928.92 4,928.92 5.6K
13:20 4,928.79 4,928.79 4,928.40 4,928.61 12.0K
13:21 4,928.84 4,928.99 4,928.81 4,928.98 4.7K
13:22 4,929.49 4,929.67 4,929.49 4,929.67 6.0K
13:23 4,929.67 4,929.67 4,929.13 4,929.31 6.4K
13:24 4,929.51 4,929.96 4,929.51 4,929.51 8.9K
13:25 4,930.18 4,930.36 4,930.18 4,930.33 9.7K
13:26 4,930.62 4,931.66 4,930.62 4,931.44 11.1K
13:27 4,931.25 4,931.55 4,931.25 4,931.55 4.6K
13:28 4,931.57 4,931.65 4,931.17 4,931.17 5.8K
13:29 4,930.77 4,931.14 4,930.12 4,931.14 9.6K
13:30 4,931.25 4,931.35 4,931.08 4,931.08 6.0K
13:31 4,931.08 4,931.70 4,930.96 4,931.70 4.2K
13:32 4,931.63 4,931.63 4,930.98 4,931.22 8.4K
13:33 4,930.82 4,930.89 4,930.61 4,930.61 14.9K
13:34 4,930.61 4,930.92 4,930.61 4,930.92 5.1K
13:35 4,930.89 4,932.22 4,930.89 4,932.04 13.1K
13:36 4,931.49 4,931.49 4,930.49 4,930.49 20.2K
13:37 4,929.93 4,929.93 4,929.25 4,929.25 26.7K
13:38 4,929.07 4,929.58 4,928.83 4,928.83 18.3K
13:39 4,928.50 4,928.50 4,927.44 4,927.44 19.9K
13:40 4,927.37 4,927.37 4,926.69 4,926.69 20.7K
13:41 4,926.60 4,926.78 4,926.51 4,926.78 9.9K
13:42 4,926.55 4,926.84 4,926.49 4,926.55 20.5K
13:43 4,926.46 4,926.82 4,926.46 4,926.71 9.9K
13:44 4,926.75 4,927.72 4,926.75 4,927.72 8.7K
13:45 4,927.67 4,927.67 4,927.45 4,927.60 3.5K
13:46 4,927.66 4,928.39 4,927.66 4,928.39 8.0K
13:47 4,928.46 4,929.67 4,928.46 4,929.58 14.7K
13:48 4,930.17 4,930.17 4,929.90 4,929.94 9.0K
13:49 4,930.05 4,930.19 4,929.90 4,929.97 11.5K
13:50 4,930.09 4,930.17 4,929.93 4,929.93 4.7K
13:51 4,929.93 4,930.62 4,929.40 4,930.62 9.0K
13:52 4,930.51 4,930.65 4,930.37 4,930.65 2.6K
13:53 4,930.66 4,930.66 4,930.61 4,930.63 9.2K
13:54 4,930.73 4,930.73 4,930.69 4,930.69 5.0K
13:55 4,930.69 4,931.28 4,930.45 4,931.13 15.6K
13:56 4,931.17 4,931.86 4,931.17 4,931.86 4.8K
13:57 4,932.02 4,932.58 4,932.02 4,932.58 9.7K
13:58 4,932.36 4,932.45 4,932.36 4,932.39 5.2K
13:59 4,932.14 4,932.59 4,932.14 4,932.59 6.6K
14:00 4,932.60 4,933.09 4,932.60 4,932.90 16.7K
14:01 4,932.90 4,932.90 4,932.39 4,932.39 10.2K
14:02 4,932.22 4,932.61 4,932.22 4,932.41 168.2K
14:03 4,931.36 4,931.36 4,931.06 4,931.12 16.6K
14:04 4,931.72 4,931.87 4,931.72 4,931.87 12.9K
14:05 4,932.28 4,934.29 4,932.22 4,934.29 23.1K
14:06 4,934.39 4,934.48 4,934.33 4,934.33 13.6K
14:07 4,934.18 4,934.29 4,934.18 4,934.26 3.4K
14:08 4,934.49 4,934.49 4,934.22 4,934.33 11.9K
14:09 4,934.34 4,934.38 4,934.27 4,934.33 4.4K
14:10 4,934.59 4,935.37 4,934.59 4,935.37 7.4K
14:11 4,935.53 4,936.40 4,935.53 4,936.40 7.3K
14:12 4,936.31 4,936.31 4,936.13 4,936.13 8.7K
14:13 4,936.31 4,936.50 4,936.13 4,936.50 7.7K
14:14 4,936.50 4,936.50 4,936.36 4,936.47 9.8K
14:15 4,936.51 4,936.98 4,936.51 4,936.78 18.4K
14:16 4,937.18 4,937.27 4,936.87 4,936.87 7.4K
14:17 4,936.83 4,936.83 4,936.13 4,936.80 11.7K
14:18 4,936.71 4,937.18 4,936.62 4,937.18 12.2K
14:19 4,937.16 4,937.45 4,937.11 4,937.45 4.4K
14:20 4,937.52 4,937.52 4,937.29 4,937.29 2.4K
14:21 4,937.10 4,937.10 4,936.69 4,936.69 7.8K
14:22 4,936.73 4,936.78 4,936.73 4,936.78 2.8K
14:23 4,936.61 4,936.61 4,935.98 4,935.98 3.9K
14:24 4,936.40 4,936.40 4,935.58 4,935.58 5.5K
14:25 4,935.36 4,935.63 4,935.36 4,935.63 2.7K
14:26 4,935.63 4,936.06 4,935.63 4,936.06 5.2K
14:27 4,936.22 4,936.75 4,936.22 4,936.75 8.8K
14:28 4,937.15 4,937.72 4,937.15 4,937.72 10.6K
14:29 4,937.72 4,937.72 4,936.41 4,936.41 19.7K
14:30 4,936.36 4,936.94 4,936.36 4,936.90 8.7K
14:31 4,936.90 4,936.94 4,936.86 4,936.88 5.0K
14:32 4,936.96 4,937.66 4,936.96 4,937.66 11.7K
14:33 4,937.05 4,937.49 4,937.05 4,937.49 3.3K
14:34 4,937.27 4,937.27 4,936.65 4,936.65 8.6K
14:35 4,936.60 4,936.79 4,936.59 4,936.77 14.7K
14:36 4,936.68 4,936.72 4,936.63 4,936.63 3.9K
14:37 4,936.52 4,936.70 4,936.52 4,936.52 4.6K
14:38 4,936.52 4,936.57 4,936.31 4,936.32 4.8K
14:39 4,936.02 4,936.02 4,934.77 4,934.77 16.1K
14:40 4,934.81 4,934.92 4,934.74 4,934.74 3.0K
14:41 4,934.69 4,934.69 4,934.16 4,934.16 12.5K
14:42 4,934.11 4,934.11 4,933.28 4,933.28 10.8K
14:43 4,933.26 4,933.66 4,933.26 4,933.66 13.1K
14:44 4,933.54 4,933.57 4,933.54 4,933.57 5.8K
14:45 4,933.42 4,933.57 4,933.38 4,933.54 5.8K
14:46 4,933.50 4,933.95 4,933.50 4,933.95 8.9K
14:47 4,933.99 4,934.13 4,933.50 4,933.50 7.4K
14:48 4,933.64 4,933.74 4,933.21 4,933.21 10.0K
14:49 4,933.26 4,933.32 4,932.92 4,932.92 7.4K
14:50 4,932.53 4,932.62 4,932.04 4,932.04 14.0K
14:51 4,932.33 4,932.61 4,932.33 4,932.44 8.2K
14:52 4,932.22 4,932.22 4,932.01 4,932.01 10.7K
14:53 4,932.01 4,932.01 4,931.71 4,931.71 5.0K
14:54 4,931.88 4,933.16 4,931.88 4,933.16 18.9K
14:55 4,933.10 4,933.22 4,933.10 4,933.22 11.8K
14:56 4,933.37 4,933.79 4,933.37 4,933.55 12.2K
14:57 4,933.43 4,933.73 4,933.37 4,933.73 9.5K
14:58 4,933.81 4,933.98 4,933.81 4,933.98 3.3K
14:59 4,934.04 4,934.20 4,933.98 4,934.02 4.1K
15:00 4,934.14 4,934.40 4,934.14 4,934.40 8.6K
15:01 4,934.38 4,934.38 4,933.97 4,934.09 27.3K
15:02 4,934.22 4,934.49 4,934.22 4,934.49 3.8K
15:03 4,934.52 4,934.72 4,934.49 4,934.72 15.2K
15:04 4,934.66 4,934.70 4,934.22 4,934.22 17.8K
15:05 4,933.77 4,934.30 4,933.77 4,933.77 15.5K
15:06 4,934.02 4,934.02 4,932.90 4,932.90 9.2K
15:07 4,932.62 4,932.62 4,932.13 4,932.13 6.5K
15:08 4,932.14 4,932.53 4,932.14 4,932.53 8.5K
15:09 4,932.97 4,933.09 4,932.83 4,932.89 8.8K
15:10 4,932.65 4,933.10 4,932.65 4,932.95 5.0K
15:11 4,933.28 4,933.28 4,932.86 4,932.86 10.3K
15:12 4,932.86 4,932.86 4,931.90 4,931.90 13.7K
15:13 4,931.84 4,932.04 4,931.83 4,932.04 4.2K
15:14 4,931.72 4,931.72 4,931.20 4,931.20 6.4K
15:15 4,930.82 4,930.82 4,930.40 4,930.40 14.2K
15:16 4,930.28 4,930.78 4,930.28 4,930.78 12.3K
15:17 4,930.89 4,931.00 4,930.61 4,930.61 8.8K
15:18 4,930.61 4,930.61 4,930.13 4,930.13 9.0K
15:19 4,929.99 4,930.54 4,929.99 4,930.54 7.4K
15:20 4,930.48 4,930.55 4,930.27 4,930.49 18.6K
15:21 4,930.39 4,930.39 4,929.98 4,930.05 5.0K
15:22 4,930.16 4,930.16 4,929.82 4,929.82 5.8K
15:23 4,929.68 4,929.99 4,929.68 4,929.99 6.7K
15:24 4,931.11 4,931.41 4,930.96 4,930.96 29.1K
15:25 4,931.00 4,931.45 4,931.00 4,931.06 14.0K
15:26 4,931.33 4,931.98 4,931.33 4,931.98 8.5K
15:27 4,931.96 4,932.18 4,931.62 4,931.62 11.5K
15:28 4,931.14 4,931.14 4,930.24 4,930.24 11.7K
15:29 4,929.55 4,929.55 4,929.13 4,929.13 18.0K
15:30 4,928.84 4,929.58 4,928.84 4,929.19 38.7K
15:31 4,928.88 4,928.88 4,926.63 4,926.63 11.0K
15:32 4,926.29 4,926.52 4,926.09 4,926.09 14.8K
15:33 4,926.09 4,926.91 4,925.88 4,926.91 17.3K
15:34 4,926.70 4,926.70 4,926.58 4,926.58 7.7K
15:35 4,926.91 4,926.91 4,926.34 4,926.34 17.0K
15:36 4,926.38 4,926.81 4,926.38 4,926.81 11.9K
15:37 4,926.44 4,926.44 4,926.17 4,926.17 13.8K
15:38 4,926.04 4,927.33 4,926.00 4,927.33 14.9K
15:39 4,927.35 4,928.23 4,927.35 4,928.23 7.8K
15:40 4,928.39 4,931.28 4,928.39 4,931.28 27.1K
15:41 4,931.55 4,931.55 4,930.34 4,930.34 17.7K
15:42 4,930.10 4,930.10 4,929.20 4,929.76 11.9K
15:43 4,929.04 4,929.40 4,929.03 4,929.40 8.1K
15:44 4,929.43 4,929.43 4,929.24 4,929.36 8.4K
15:45 4,929.45 4,929.74 4,929.24 4,929.24 14.8K
15:46 4,929.25 4,929.41 4,929.20 4,929.34 22.4K
15:47 4,929.17 4,929.17 4,928.68 4,928.93 16.6K
15:48 4,928.21 4,928.68 4,928.05 4,928.68 17.6K
15:49 4,929.01 4,929.10 4,928.82 4,929.10 24.6K
15:50 4,932.16 4,934.03 4,932.16 4,934.03 146.0K
15:51 4,933.52 4,933.58 4,933.31 4,933.58 139.4K
15:52 4,933.41 4,933.47 4,933.41 4,933.47 20.4K
15:53 4,934.05 4,934.21 4,933.66 4,933.77 64.3K
15:54 4,933.56 4,933.56 4,932.75 4,932.75 47.6K
15:55 4,933.86 4,933.86 4,932.61 4,932.61 78.4K
15:56 4,931.78 4,931.87 4,930.80 4,931.40 72.7K
15:57 4,931.70 4,931.70 4,931.02 4,931.02 62.2K
15:58 4,931.45 4,931.45 4,931.06 4,931.09 63.8K
15:59 4,931.07 4,933.28 4,931.07 4,932.79 182.3K
16:00 4,933.09 4,933.09 4,933.09 4,933.09 8,263.9K
16:01 4,933.09 4,933.09 4,933.09 4,933.09 4.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし