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 4,954.00 4,954.00 4,940.04 4,940.04 193.2K
09:31 4,940.48 4,940.48 4,937.72 4,937.72 63.4K
09:32 4,942.13 4,943.67 4,942.13 4,943.67 24.0K
09:33 4,944.73 4,944.73 4,942.55 4,942.55 28.6K
09:34 4,937.88 4,937.88 4,936.54 4,936.99 31.7K
09:35 4,937.45 4,937.45 4,936.38 4,936.38 38.1K
09:36 4,938.86 4,939.65 4,938.42 4,939.65 27.6K
09:37 4,940.77 4,942.07 4,940.13 4,941.60 20.8K
09:38 4,942.70 4,944.88 4,942.70 4,943.24 22.0K
09:39 4,943.34 4,947.66 4,943.34 4,947.66 11.1K
09:40 4,946.29 4,946.57 4,945.19 4,946.57 17.0K
09:41 4,946.97 4,947.67 4,946.78 4,946.78 17.2K
09:42 4,947.10 4,948.20 4,946.91 4,946.91 17.8K
09:43 4,946.47 4,946.76 4,946.13 4,946.76 26.1K
09:44 4,946.82 4,946.82 4,944.60 4,944.60 17.9K
09:45 4,943.56 4,943.65 4,942.85 4,942.85 25.3K
09:46 4,942.66 4,944.46 4,942.17 4,942.17 20.3K
09:47 4,942.40 4,942.84 4,942.12 4,942.84 11.1K
09:48 4,944.29 4,946.69 4,944.29 4,946.69 19.5K
09:49 4,946.71 4,948.97 4,946.71 4,947.73 26.1K
09:50 4,947.47 4,949.59 4,947.47 4,949.42 27.4K
09:51 4,949.92 4,950.59 4,949.92 4,950.19 40.1K
09:52 4,950.27 4,952.69 4,950.27 4,952.13 24.3K
09:53 4,951.92 4,951.92 4,949.09 4,950.48 38.5K
09:54 4,950.25 4,950.57 4,948.84 4,948.84 30.4K
09:55 4,949.34 4,949.34 4,948.20 4,949.06 40.7K
09:56 4,949.11 4,949.39 4,949.08 4,949.08 30.6K
09:57 4,949.64 4,949.88 4,949.59 4,949.64 43.3K
09:58 4,949.61 4,950.31 4,949.58 4,950.31 13.4K
09:59 4,950.66 4,950.78 4,949.88 4,950.03 14.6K
10:00 4,949.37 4,949.94 4,949.37 4,949.94 19.0K
10:01 4,950.46 4,950.59 4,949.61 4,949.61 33.5K
10:02 4,949.25 4,949.25 4,947.28 4,947.66 32.6K
10:03 4,946.91 4,946.91 4,945.65 4,945.77 24.0K
10:04 4,944.97 4,944.97 4,941.51 4,941.51 33.7K
10:05 4,942.94 4,944.04 4,942.94 4,942.96 15.5K
10:06 4,943.25 4,944.35 4,943.25 4,944.35 12.9K
10:07 4,944.47 4,944.47 4,944.08 4,944.08 16.1K
10:08 4,944.05 4,946.15 4,943.99 4,946.15 11.7K
10:09 4,946.22 4,947.13 4,946.22 4,946.39 17.9K
10:10 4,946.27 4,948.15 4,946.27 4,948.15 13.5K
10:11 4,948.39 4,948.39 4,946.89 4,947.35 12.6K
10:12 4,946.48 4,946.94 4,945.94 4,946.24 12.7K
10:13 4,946.15 4,947.14 4,946.11 4,947.14 6.8K
10:14 4,946.33 4,947.39 4,946.33 4,947.39 7.5K
10:15 4,947.84 4,947.87 4,947.10 4,947.10 13.4K
10:16 4,946.89 4,947.92 4,946.89 4,947.92 5.2K
10:17 4,948.15 4,948.16 4,947.99 4,947.99 20.3K
10:18 4,947.94 4,948.04 4,947.84 4,947.89 11.6K
10:19 4,947.31 4,948.16 4,947.31 4,947.91 12.9K
10:20 4,947.76 4,948.52 4,947.76 4,948.37 18.3K
10:21 4,948.14 4,948.14 4,946.24 4,946.24 33.0K
10:22 4,945.72 4,946.16 4,945.72 4,945.97 13.9K
10:23 4,946.23 4,947.39 4,946.23 4,947.39 12.0K
10:24 4,947.15 4,947.15 4,945.63 4,945.63 17.4K
10:25 4,944.93 4,945.70 4,944.93 4,945.70 20.0K
10:26 4,945.60 4,946.36 4,945.60 4,946.29 7.7K
10:27 4,946.42 4,947.26 4,946.24 4,946.24 14.7K
10:28 4,946.24 4,946.24 4,945.57 4,945.57 9.3K
10:29 4,945.72 4,946.23 4,945.72 4,946.23 9.4K
10:30 4,946.09 4,947.02 4,945.60 4,947.02 14.1K
10:31 4,947.25 4,947.63 4,947.16 4,947.16 18.3K
10:32 4,947.34 4,949.32 4,947.34 4,949.32 26.0K
10:33 4,949.67 4,949.67 4,948.86 4,949.17 12.5K
10:34 4,948.81 4,949.79 4,948.81 4,949.77 14.4K
10:35 4,949.44 4,949.44 4,948.43 4,948.43 14.6K
10:36 4,948.61 4,948.73 4,948.56 4,948.62 12.0K
10:37 4,948.97 4,949.76 4,948.43 4,948.43 13.1K
10:38 4,946.62 4,946.84 4,946.26 4,946.84 17.2K
10:39 4,947.05 4,947.29 4,947.02 4,947.29 18.2K
10:40 4,946.95 4,947.55 4,946.14 4,947.51 16.3K
10:41 4,947.24 4,947.78 4,947.21 4,947.72 11.3K
10:42 4,948.11 4,948.40 4,948.00 4,948.40 13.5K
10:43 4,948.63 4,948.84 4,948.56 4,948.84 13.2K
10:44 4,948.72 4,948.72 4,947.75 4,947.75 9.4K
10:45 4,947.97 4,947.97 4,947.26 4,947.26 9.0K
10:46 4,947.37 4,947.37 4,946.60 4,946.60 7.2K
10:47 4,946.60 4,946.60 4,946.34 4,946.59 4.2K
10:48 4,946.58 4,946.74 4,946.36 4,946.74 10.2K
10:49 4,947.15 4,947.15 4,946.74 4,946.80 10.2K
10:50 4,946.66 4,946.66 4,946.52 4,946.52 18.8K
10:51 4,945.21 4,945.21 4,944.33 4,944.33 16.1K
10:52 4,944.60 4,944.62 4,944.39 4,944.39 10.1K
10:53 4,944.09 4,944.15 4,943.73 4,943.73 13.0K
10:54 4,943.09 4,943.09 4,941.39 4,941.39 20.4K
10:55 4,941.35 4,941.77 4,941.35 4,941.50 14.4K
10:56 4,941.39 4,941.39 4,940.74 4,940.82 8.9K
10:57 4,941.08 4,941.47 4,941.06 4,941.19 8.3K
10:58 4,942.26 4,942.26 4,940.00 4,940.00 24.4K
10:59 4,938.42 4,939.13 4,938.42 4,939.13 22.9K
11:00 4,939.31 4,939.44 4,939.03 4,939.24 8.3K
11:01 4,939.24 4,940.43 4,939.24 4,940.05 8.5K
11:02 4,940.28 4,940.28 4,939.76 4,939.76 26.4K
11:03 4,939.68 4,939.76 4,939.19 4,939.19 7.2K
11:04 4,938.80 4,938.80 4,937.99 4,938.15 16.2K
11:05 4,938.47 4,938.47 4,937.51 4,937.51 8.5K
11:06 4,937.83 4,937.95 4,937.01 4,937.01 9.4K
11:07 4,936.79 4,937.15 4,936.67 4,936.67 14.3K
11:08 4,936.76 4,936.76 4,933.97 4,934.04 26.2K
11:09 4,934.06 4,935.08 4,934.01 4,934.52 40.0K
11:10 4,934.63 4,935.84 4,934.63 4,935.84 41.3K
11:11 4,935.95 4,935.95 4,935.20 4,935.70 16.6K
11:12 4,935.79 4,936.24 4,935.68 4,936.24 20.3K
11:13 4,936.28 4,937.13 4,936.25 4,936.25 15.2K
11:14 4,936.33 4,936.95 4,936.33 4,936.76 34.6K
11:15 4,937.25 4,938.28 4,937.25 4,937.83 28.6K
11:16 4,937.73 4,937.83 4,937.19 4,937.19 39.6K
11:17 4,937.10 4,937.47 4,936.78 4,937.47 16.4K
11:18 4,937.43 4,937.43 4,936.92 4,936.92 11.6K
11:19 4,936.83 4,937.72 4,936.83 4,937.72 12.9K
11:20 4,937.75 4,937.76 4,937.50 4,937.76 18.6K
11:21 4,937.58 4,937.58 4,937.20 4,937.20 29.1K
11:22 4,937.18 4,937.98 4,937.18 4,937.83 17.0K
11:23 4,937.84 4,937.90 4,937.19 4,937.19 16.3K
11:24 4,937.18 4,937.98 4,937.18 4,937.98 8.3K
11:25 4,937.93 4,937.93 4,937.17 4,937.17 8.1K
11:26 4,936.93 4,936.93 4,936.48 4,936.50 24.4K
11:27 4,936.66 4,936.66 4,936.14 4,936.20 36.9K
11:28 4,936.05 4,936.05 4,935.79 4,935.79 9.0K
11:29 4,935.96 4,935.97 4,935.66 4,935.97 14.4K
11:30 4,936.00 4,936.04 4,934.79 4,934.79 19.9K
11:31 4,934.27 4,934.27 4,933.27 4,933.27 27.1K
11:32 4,933.70 4,933.70 4,933.27 4,933.52 7.1K
11:33 4,933.57 4,933.57 4,932.28 4,932.28 28.0K
11:34 4,931.94 4,932.37 4,931.94 4,932.32 19.5K
11:35 4,932.29 4,933.44 4,932.29 4,933.04 12.6K
11:36 4,933.01 4,933.07 4,932.86 4,932.86 12.2K
11:37 4,931.83 4,932.10 4,931.18 4,931.18 48.6K
11:38 4,930.52 4,930.52 4,929.76 4,929.76 24.3K
11:39 4,929.57 4,929.57 4,928.68 4,928.68 19.0K
11:40 4,928.59 4,929.24 4,928.59 4,929.15 11.4K
11:41 4,929.29 4,929.30 4,929.04 4,929.30 12.0K
11:42 4,929.27 4,929.27 4,928.17 4,928.39 31.2K
11:43 4,927.65 4,927.65 4,927.05 4,927.05 22.0K
11:44 4,926.89 4,926.89 4,926.52 4,926.52 14.8K
11:45 4,926.69 4,926.69 4,926.60 4,926.64 18.2K
11:46 4,926.09 4,926.09 4,924.03 4,924.03 23.3K
11:47 4,924.23 4,924.55 4,924.23 4,924.48 14.5K
11:48 4,924.32 4,924.32 4,923.26 4,923.26 16.1K
11:49 4,923.18 4,923.18 4,921.55 4,921.55 22.1K
11:50 4,922.00 4,922.58 4,922.00 4,922.58 9.2K
11:51 4,922.91 4,924.82 4,922.91 4,924.82 10.6K
11:52 4,925.08 4,925.08 4,923.80 4,923.80 16.1K
11:53 4,923.56 4,924.57 4,923.56 4,924.57 12.3K
11:54 4,924.63 4,924.74 4,924.63 4,924.70 4.3K
11:55 4,924.72 4,924.78 4,924.55 4,924.55 6.5K
11:56 4,924.52 4,924.62 4,924.12 4,924.12 10.4K
11:57 4,924.32 4,924.99 4,924.29 4,924.29 24.0K
11:58 4,924.20 4,924.20 4,923.91 4,923.91 22.6K
11:59 4,923.92 4,923.92 4,922.89 4,922.89 18.0K
12:00 4,923.19 4,923.40 4,922.87 4,923.40 14.2K
12:01 4,923.79 4,923.79 4,922.98 4,922.98 20.4K
12:02 4,923.16 4,924.20 4,923.16 4,924.01 10.0K
12:03 4,923.54 4,923.54 4,922.78 4,922.78 12.9K
12:04 4,922.28 4,924.85 4,922.28 4,923.65 48.1K
12:05 4,923.81 4,923.81 4,922.96 4,923.06 11.4K
12:06 4,923.02 4,923.02 4,922.05 4,922.39 21.5K
12:07 4,921.75 4,921.94 4,920.56 4,921.64 324.8K
12:08 4,922.24 4,922.25 4,922.05 4,922.08 5.5K
12:09 4,921.96 4,922.18 4,921.96 4,921.98 3.5K
12:10 4,922.49 4,922.49 4,921.03 4,921.03 18.0K
12:11 4,920.78 4,921.55 4,920.44 4,921.55 15.8K
12:12 4,921.62 4,922.20 4,921.62 4,922.20 8.8K
12:13 4,922.54 4,923.81 4,922.54 4,923.23 8.5K
12:14 4,923.36 4,923.83 4,923.36 4,923.43 8.7K
12:15 4,923.35 4,924.31 4,923.35 4,924.31 13.6K
12:16 4,924.69 4,925.19 4,924.69 4,925.17 15.6K
12:17 4,925.04 4,925.04 4,924.51 4,924.51 9.8K
12:18 4,923.10 4,923.52 4,923.03 4,923.52 14.9K
12:19 4,923.52 4,923.52 4,922.35 4,922.35 9.9K
12:20 4,922.83 4,923.26 4,922.71 4,922.71 12.1K
12:21 4,922.71 4,923.19 4,922.71 4,923.19 12.3K
12:22 4,923.07 4,923.07 4,922.87 4,922.87 5.6K
12:23 4,923.23 4,924.15 4,923.23 4,924.15 15.2K
12:24 4,924.10 4,924.48 4,924.10 4,924.36 4.4K
12:25 4,924.47 4,925.27 4,924.47 4,925.27 11.0K
12:26 4,925.42 4,925.84 4,925.24 4,925.84 6.3K
12:27 4,925.24 4,925.61 4,925.24 4,925.61 11.4K
12:28 4,926.56 4,927.69 4,926.56 4,927.22 10.1K
12:29 4,927.30 4,927.90 4,927.30 4,927.90 10.3K
12:30 4,928.49 4,928.93 4,928.49 4,928.72 8.1K
12:31 4,928.72 4,928.81 4,928.67 4,928.81 2.6K
12:32 4,928.93 4,928.93 4,928.29 4,928.29 6.6K
12:33 4,928.21 4,929.37 4,927.85 4,929.37 11.0K
12:34 4,928.97 4,929.76 4,928.79 4,929.23 12.1K
12:35 4,929.35 4,929.35 4,928.31 4,928.66 20.5K
12:36 4,927.32 4,927.32 4,926.58 4,926.79 19.0K
12:37 4,926.79 4,926.79 4,926.29 4,926.42 6.0K
12:38 4,926.65 4,927.43 4,926.65 4,927.43 5.5K
12:39 4,927.32 4,927.32 4,926.69 4,926.81 8.0K
12:40 4,926.92 4,926.92 4,926.67 4,926.67 4.2K
12:41 4,926.83 4,927.29 4,926.83 4,927.29 11.3K
12:42 4,927.24 4,927.51 4,927.24 4,927.51 4.1K
12:43 4,927.59 4,928.05 4,927.59 4,928.05 5.7K
12:44 4,928.20 4,928.20 4,928.06 4,928.06 5.2K
12:45 4,927.97 4,927.97 4,927.77 4,927.82 8.3K
12:46 4,927.94 4,928.80 4,927.94 4,928.80 11.9K
12:47 4,928.82 4,929.26 4,928.82 4,929.16 15.1K
12:48 4,929.12 4,929.12 4,928.32 4,928.32 6.5K
12:49 4,928.16 4,928.16 4,927.54 4,927.54 10.1K
12:50 4,927.49 4,928.08 4,927.49 4,928.07 4.8K
12:51 4,928.02 4,928.02 4,927.88 4,927.92 6.1K
12:52 4,928.19 4,928.29 4,928.19 4,928.29 5.2K
12:53 4,928.25 4,928.71 4,928.14 4,928.71 13.6K
12:54 4,928.75 4,928.93 4,928.75 4,928.82 6.2K
12:55 4,928.70 4,928.70 4,928.36 4,928.36 3.5K
12:56 4,928.66 4,928.80 4,928.46 4,928.78 4.8K
12:57 4,929.26 4,929.48 4,929.15 4,929.15 8.7K
12:58 4,929.15 4,929.50 4,929.06 4,929.50 2.8K
12:59 4,929.61 4,929.82 4,929.61 4,929.82 16.8K
13:00 4,930.24 4,930.24 4,930.03 4,930.23 6.4K
13:01 4,930.23 4,930.72 4,930.23 4,930.72 12.7K
13:02 4,931.09 4,932.82 4,931.09 4,932.81 19.1K
13:03 4,933.04 4,933.36 4,932.98 4,933.36 13.3K
13:04 4,933.32 4,933.32 4,932.74 4,932.77 10.5K
13:05 4,932.77 4,932.77 4,931.66 4,931.66 8.7K
13:06 4,932.34 4,933.07 4,932.34 4,932.80 9.6K
13:07 4,932.64 4,932.97 4,932.58 4,932.77 11.3K
13:08 4,932.75 4,932.93 4,932.75 4,932.93 5.6K
13:09 4,932.91 4,933.18 4,932.89 4,932.89 5.5K
13:10 4,933.18 4,933.33 4,933.18 4,933.32 4.1K
13:11 4,933.07 4,933.16 4,932.98 4,933.16 5.8K
13:12 4,933.39 4,933.68 4,933.35 4,933.35 5.5K
13:13 4,933.13 4,933.24 4,933.02 4,933.02 7.9K
13:14 4,933.02 4,933.08 4,932.94 4,932.94 3.7K
13:15 4,932.95 4,932.96 4,932.81 4,932.84 8.7K
13:16 4,932.84 4,933.64 4,932.84 4,933.64 3.9K
13:17 4,933.65 4,933.65 4,933.42 4,933.44 13.3K
13:18 4,933.47 4,933.60 4,933.44 4,933.44 6.1K
13:19 4,933.33 4,933.42 4,932.84 4,932.86 5.7K
13:20 4,932.86 4,933.54 4,932.86 4,933.54 3.3K
13:21 4,933.64 4,933.98 4,933.64 4,933.98 7.9K
13:22 4,934.15 4,934.15 4,933.19 4,933.34 9.4K
13:23 4,933.20 4,934.45 4,933.20 4,934.45 4.3K
13:24 4,934.39 4,934.53 4,934.39 4,934.43 4.7K
13:25 4,934.36 4,934.37 4,934.21 4,934.37 5.6K
13:26 4,934.37 4,934.80 4,934.37 4,934.80 4.9K
13:27 4,934.64 4,934.97 4,934.64 4,934.78 14.6K
13:28 4,934.87 4,934.87 4,934.76 4,934.80 4.1K
13:29 4,934.80 4,934.81 4,934.53 4,934.53 9.3K
13:30 4,934.67 4,934.93 4,934.67 4,934.93 6.3K
13:31 4,935.42 4,935.42 4,934.79 4,934.79 4.8K
13:32 4,934.84 4,934.87 4,934.54 4,934.54 2.9K
13:33 4,934.67 4,934.67 4,934.49 4,934.49 5.6K
13:34 4,934.78 4,934.99 4,934.78 4,934.86 4.6K
13:35 4,934.75 4,935.18 4,934.62 4,935.18 3.9K
13:36 4,935.18 4,935.24 4,934.50 4,934.50 7.6K
13:37 4,934.29 4,934.47 4,933.81 4,933.90 15.3K
13:38 4,933.94 4,934.00 4,933.54 4,933.54 10.9K
13:39 4,933.32 4,934.33 4,933.32 4,934.33 11.3K
13:40 4,934.01 4,934.01 4,933.91 4,933.91 16.8K
13:41 4,934.00 4,934.00 4,933.78 4,933.78 3.9K
13:42 4,933.25 4,933.25 4,932.86 4,932.95 8.4K
13:43 4,932.95 4,932.95 4,932.61 4,932.64 6.2K
13:44 4,932.45 4,933.86 4,932.45 4,933.86 13.6K
13:45 4,933.53 4,933.63 4,932.62 4,932.62 6.4K
13:46 4,933.16 4,933.16 4,932.95 4,933.07 11.1K
13:47 4,932.81 4,933.65 4,932.55 4,933.65 14.9K
13:48 4,933.79 4,933.79 4,933.44 4,933.58 7.2K
13:49 4,933.97 4,934.87 4,933.97 4,934.87 14.2K
13:50 4,934.92 4,935.18 4,934.47 4,935.18 9.9K
13:51 4,935.67 4,935.67 4,934.43 4,934.93 19.1K
13:52 4,934.47 4,934.87 4,933.06 4,933.36 26.8K
13:53 4,933.07 4,933.07 4,932.92 4,932.92 6.3K
13:54 4,932.80 4,932.88 4,932.60 4,932.60 15.0K
13:55 4,932.69 4,932.82 4,932.09 4,932.09 16.2K
13:56 4,932.47 4,932.47 4,931.86 4,931.86 14.0K
13:57 4,931.70 4,931.70 4,930.89 4,930.89 6.2K
13:58 4,930.91 4,930.97 4,930.71 4,930.71 15.0K
13:59 4,930.84 4,930.84 4,930.30 4,930.67 16.8K
14:00 4,930.71 4,930.71 4,930.69 4,930.69 8.2K
14:01 4,931.18 4,931.18 4,930.70 4,930.70 29.2K
14:02 4,930.10 4,930.10 4,928.36 4,928.36 26.8K
14:03 4,928.36 4,928.67 4,926.98 4,926.98 14.9K
14:04 4,926.17 4,926.17 4,924.35 4,925.57 28.2K
14:05 4,925.93 4,926.97 4,925.76 4,925.97 19.2K
14:06 4,926.72 4,928.22 4,926.72 4,928.22 10.0K
14:07 4,928.14 4,928.14 4,927.40 4,927.63 5.7K
14:08 4,928.09 4,930.24 4,928.09 4,930.24 12.3K
14:09 4,929.59 4,930.45 4,929.59 4,930.45 17.4K
14:10 4,928.89 4,928.89 4,928.47 4,928.86 15.0K
14:11 4,929.69 4,929.78 4,929.39 4,929.78 14.4K
14:12 4,929.17 4,929.17 4,928.93 4,928.93 10.8K
14:13 4,928.58 4,929.05 4,928.58 4,928.64 27.1K
14:14 4,928.64 4,929.23 4,927.93 4,927.93 13.3K
14:15 4,926.37 4,926.37 4,924.23 4,924.23 36.7K
14:16 4,925.13 4,925.13 4,924.69 4,924.95 18.3K
14:17 4,924.59 4,925.46 4,923.84 4,924.54 36.7K
14:18 4,925.30 4,925.62 4,925.01 4,925.01 20.9K
14:19 4,924.75 4,925.23 4,924.75 4,925.13 9.4K
14:20 4,925.13 4,925.96 4,925.13 4,925.95 13.8K
14:21 4,925.82 4,926.37 4,925.53 4,925.53 17.4K
14:22 4,925.72 4,925.85 4,925.69 4,925.85 10.3K
14:23 4,926.02 4,927.83 4,926.02 4,927.83 16.5K
14:24 4,928.23 4,928.75 4,928.23 4,928.69 9.6K
14:25 4,928.61 4,928.61 4,928.26 4,928.52 4.8K
14:26 4,928.52 4,928.55 4,927.93 4,927.93 10.0K
14:27 4,927.70 4,928.36 4,927.27 4,928.36 8.1K
14:28 4,928.25 4,928.25 4,927.15 4,927.66 26.2K
14:29 4,928.04 4,928.08 4,927.86 4,928.08 8.2K
14:30 4,926.53 4,926.58 4,925.77 4,925.77 27.9K
14:31 4,924.92 4,925.35 4,922.25 4,925.35 43.3K
14:32 4,926.79 4,926.79 4,926.36 4,926.36 16.0K
14:33 4,926.85 4,927.07 4,926.85 4,927.01 8.0K
14:34 4,926.66 4,926.72 4,926.62 4,926.64 17.5K
14:35 4,926.36 4,926.36 4,925.35 4,925.37 10.9K
14:36 4,925.42 4,925.63 4,925.22 4,925.22 15.0K
14:37 4,926.01 4,926.01 4,925.57 4,925.76 10.9K
14:38 4,925.94 4,925.94 4,925.68 4,925.68 8.5K
14:39 4,925.89 4,926.31 4,925.89 4,926.31 7.5K
14:40 4,926.28 4,926.40 4,925.91 4,925.91 14.6K
14:41 4,925.81 4,925.87 4,925.56 4,925.56 8.4K
14:42 4,925.83 4,925.83 4,925.02 4,925.02 10.8K
14:43 4,925.23 4,926.93 4,925.23 4,926.93 24.8K
14:44 4,926.93 4,927.29 4,926.93 4,927.29 14.6K
14:45 4,927.38 4,927.46 4,926.40 4,926.40 11.2K
14:46 4,926.38 4,926.48 4,926.32 4,926.39 9.9K
14:47 4,926.39 4,926.41 4,926.22 4,926.22 9.4K
14:48 4,927.08 4,927.24 4,926.58 4,927.24 17.8K
14:49 4,927.19 4,927.67 4,927.08 4,927.67 10.2K
14:50 4,927.47 4,927.67 4,927.07 4,927.07 10.7K
14:51 4,927.01 4,927.89 4,927.01 4,927.68 15.3K
14:52 4,927.76 4,927.81 4,927.50 4,927.50 5.4K
14:53 4,927.50 4,927.50 4,926.76 4,926.76 11.5K
14:54 4,926.27 4,926.27 4,925.28 4,925.28 20.9K
14:55 4,924.33 4,924.33 4,923.64 4,923.64 68.0K
14:56 4,924.00 4,924.00 4,923.47 4,923.47 6.7K
14:57 4,922.99 4,923.60 4,922.67 4,923.60 38.3K
14:58 4,923.85 4,923.85 4,922.17 4,922.17 16.6K
14:59 4,922.38 4,922.38 4,921.81 4,921.85 8.2K
15:00 4,922.03 4,922.77 4,921.01 4,921.01 16.2K
15:01 4,920.59 4,921.16 4,920.59 4,920.89 19.9K
15:02 4,921.99 4,921.99 4,920.98 4,921.17 20.1K
15:03 4,921.59 4,921.59 4,921.13 4,921.31 17.9K
15:04 4,921.39 4,921.49 4,921.30 4,921.49 17.7K
15:05 4,921.33 4,921.33 4,920.38 4,920.38 21.1K
15:06 4,919.90 4,920.03 4,919.77 4,919.77 18.1K
15:07 4,920.03 4,921.87 4,920.03 4,921.87 19.2K
15:08 4,922.10 4,922.10 4,921.10 4,921.41 15.4K
15:09 4,921.21 4,922.61 4,921.21 4,922.44 15.1K
15:10 4,922.35 4,922.70 4,922.35 4,922.56 17.7K
15:11 4,922.41 4,923.72 4,922.41 4,923.67 15.8K
15:12 4,923.29 4,923.69 4,923.29 4,923.52 11.1K
15:13 4,923.52 4,923.74 4,923.52 4,923.74 14.2K
15:14 4,923.70 4,924.11 4,923.70 4,924.11 10.1K
15:15 4,923.87 4,924.00 4,923.87 4,923.91 8.0K
15:16 4,922.94 4,923.51 4,922.07 4,922.07 23.2K
15:17 4,921.99 4,922.22 4,921.82 4,922.22 10.1K
15:18 4,922.01 4,922.01 4,921.60 4,921.90 10.2K
15:19 4,922.40 4,922.40 4,921.52 4,922.12 10.8K
15:20 4,921.22 4,921.34 4,921.22 4,921.34 17.3K
15:21 4,921.96 4,922.18 4,921.55 4,921.55 12.6K
15:22 4,921.73 4,922.83 4,921.73 4,922.83 14.7K
15:23 4,923.16 4,924.39 4,923.16 4,923.94 12.0K
15:24 4,923.62 4,924.64 4,923.62 4,924.61 15.1K
15:25 4,924.68 4,925.11 4,924.68 4,925.08 49.1K
15:26 4,925.83 4,925.83 4,923.97 4,923.97 25.7K
15:27 4,926.20 4,926.27 4,925.43 4,925.43 32.2K
15:28 4,925.49 4,926.15 4,925.33 4,926.15 12.5K
15:29 4,925.45 4,925.57 4,924.71 4,925.41 16.2K
15:30 4,924.91 4,924.91 4,923.60 4,923.61 16.2K
15:31 4,924.19 4,925.17 4,924.19 4,925.02 16.7K
15:32 4,924.46 4,924.46 4,923.28 4,923.28 16.9K
15:33 4,923.36 4,923.57 4,922.78 4,922.78 13.3K
15:34 4,923.09 4,923.09 4,922.18 4,922.18 16.2K
15:35 4,922.31 4,923.12 4,922.29 4,922.29 23.4K
15:36 4,922.35 4,923.84 4,922.35 4,923.84 27.1K
15:37 4,923.55 4,923.55 4,923.27 4,923.27 8.8K
15:38 4,923.77 4,923.77 4,923.15 4,923.61 17.8K
15:39 4,923.58 4,924.13 4,923.58 4,923.60 17.6K
15:40 4,923.71 4,924.12 4,923.69 4,924.12 26.3K
15:41 4,923.95 4,923.95 4,923.12 4,923.12 14.9K
15:42 4,922.37 4,922.37 4,921.63 4,921.63 16.0K
15:43 4,921.95 4,922.69 4,921.95 4,922.61 21.4K
15:44 4,922.95 4,923.85 4,922.95 4,923.70 19.0K
15:45 4,923.89 4,924.20 4,923.89 4,924.20 8.3K
15:46 4,923.66 4,923.66 4,923.01 4,923.01 24.5K
15:47 4,923.35 4,924.69 4,923.35 4,924.69 34.0K
15:48 4,924.63 4,924.63 4,924.07 4,924.07 28.0K
15:49 4,924.26 4,924.26 4,923.79 4,923.79 38.7K
15:50 4,922.56 4,923.86 4,922.56 4,923.86 135.5K
15:51 4,923.70 4,924.42 4,923.70 4,924.42 57.2K
15:52 4,924.88 4,925.51 4,924.01 4,924.47 70.1K
15:53 4,924.52 4,925.05 4,922.91 4,925.05 82.8K
15:54 4,926.08 4,926.52 4,926.08 4,926.52 93.0K
15:55 4,926.88 4,926.88 4,925.15 4,925.15 137.0K
15:56 4,922.66 4,922.66 4,922.09 4,922.59 123.6K
15:57 4,922.12 4,922.12 4,921.04 4,921.56 93.2K
15:58 4,921.96 4,922.11 4,921.50 4,922.11 98.4K
15:59 4,921.49 4,922.46 4,921.49 4,922.46 156.5K
16:00 4,919.95 4,919.95 4,919.95 4,919.95 6,870.4K
16:01 4,919.95 4,919.95 4,919.95 4,919.95 5.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし