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 4,912.36 4,912.36 4,904.20 4,905.81 239.4K
09:31 4,903.74 4,908.39 4,903.74 4,907.87 34.2K
09:32 4,905.42 4,905.88 4,905.04 4,905.04 42.6K
09:33 4,903.20 4,903.26 4,895.56 4,895.56 59.5K
09:34 4,894.06 4,895.29 4,892.68 4,892.68 60.3K
09:35 4,893.46 4,893.46 4,891.46 4,891.46 43.1K
09:36 4,893.55 4,894.75 4,893.31 4,894.75 33.0K
09:37 4,894.72 4,898.17 4,894.72 4,898.17 15.2K
09:38 4,899.21 4,903.84 4,899.21 4,903.84 28.3K
09:39 4,903.90 4,903.90 4,902.25 4,902.25 35.7K
09:40 4,902.14 4,902.14 4,900.19 4,900.19 37.8K
09:41 4,899.28 4,899.28 4,898.62 4,898.79 30.1K
09:42 4,899.48 4,901.85 4,899.48 4,901.68 30.3K
09:43 4,901.31 4,901.31 4,899.22 4,899.22 30.9K
09:44 4,898.29 4,899.37 4,898.29 4,899.37 48.0K
09:45 4,900.62 4,901.77 4,900.52 4,901.11 45.0K
09:46 4,902.19 4,902.62 4,902.19 4,902.43 38.0K
09:47 4,903.41 4,903.65 4,901.78 4,901.78 23.2K
09:48 4,900.64 4,901.09 4,899.02 4,901.09 84.6K
09:49 4,900.15 4,901.06 4,900.15 4,900.70 34.6K
09:50 4,900.27 4,900.99 4,900.26 4,900.26 64.4K
09:51 4,901.31 4,902.45 4,901.31 4,901.94 35.7K
09:52 4,902.17 4,902.39 4,901.83 4,901.83 13.4K
09:53 4,901.85 4,902.01 4,900.47 4,900.86 42.7K
09:54 4,899.61 4,900.32 4,898.40 4,900.32 99.5K
09:55 4,899.40 4,900.72 4,899.40 4,900.72 33.3K
09:56 4,901.67 4,901.67 4,900.26 4,900.81 30.2K
09:57 4,899.68 4,899.68 4,898.77 4,899.51 43.1K
09:58 4,899.28 4,899.28 4,898.58 4,898.58 43.0K
09:59 4,899.03 4,899.29 4,898.55 4,898.55 31.4K
10:00 4,901.69 4,901.69 4,898.15 4,898.15 76.0K
10:01 4,897.81 4,897.83 4,895.69 4,895.69 63.9K
10:02 4,895.90 4,895.90 4,891.67 4,891.67 113.9K
10:03 4,891.90 4,896.37 4,891.90 4,896.37 73.2K
10:04 4,896.37 4,896.91 4,896.31 4,896.89 39.6K
10:05 4,897.06 4,901.32 4,897.06 4,901.32 35.1K
10:06 4,900.10 4,902.05 4,900.10 4,902.05 33.3K
10:07 4,902.71 4,902.71 4,897.97 4,897.97 35.1K
10:08 4,898.94 4,898.94 4,897.45 4,898.21 14.6K
10:09 4,898.22 4,899.34 4,898.22 4,899.34 22.7K
10:10 4,900.16 4,900.25 4,898.35 4,898.35 21.9K
10:11 4,898.72 4,900.51 4,898.64 4,900.51 16.5K
10:12 4,900.37 4,900.37 4,899.35 4,899.35 17.5K
10:13 4,899.38 4,901.25 4,899.38 4,900.77 13.8K
10:14 4,901.17 4,901.17 4,899.68 4,899.68 15.1K
10:15 4,899.75 4,899.75 4,898.00 4,898.00 43.5K
10:16 4,897.51 4,897.59 4,897.13 4,897.13 20.2K
10:17 4,897.23 4,897.76 4,897.02 4,897.76 32.5K
10:18 4,897.57 4,898.52 4,897.57 4,898.15 19.3K
10:19 4,898.09 4,898.09 4,897.13 4,897.13 16.0K
10:20 4,897.33 4,897.79 4,897.32 4,897.32 21.7K
10:21 4,895.88 4,896.55 4,895.88 4,896.55 35.0K
10:22 4,897.20 4,898.25 4,897.20 4,897.82 13.9K
10:23 4,897.89 4,900.00 4,897.89 4,900.00 14.8K
10:24 4,900.53 4,902.04 4,900.53 4,901.75 25.5K
10:25 4,901.44 4,901.44 4,900.43 4,900.85 12.6K
10:26 4,901.30 4,901.48 4,900.07 4,900.07 13.4K
10:27 4,899.87 4,899.87 4,899.02 4,899.17 13.0K
10:28 4,898.33 4,898.75 4,897.63 4,898.65 21.3K
10:29 4,898.04 4,898.04 4,897.37 4,897.67 15.7K
10:30 4,897.82 4,897.95 4,897.82 4,897.84 17.5K
10:31 4,897.23 4,897.23 4,896.59 4,896.59 19.4K
10:32 4,896.93 4,897.03 4,896.34 4,897.03 11.8K
10:33 4,897.86 4,898.66 4,897.86 4,898.66 12.2K
10:34 4,898.33 4,899.24 4,898.21 4,899.24 15.3K
10:35 4,899.24 4,899.71 4,899.24 4,899.29 17.2K
10:36 4,899.40 4,899.40 4,898.56 4,898.97 24.9K
10:37 4,898.52 4,899.95 4,898.24 4,899.95 17.0K
10:38 4,899.53 4,899.53 4,898.94 4,898.94 9.9K
10:39 4,899.10 4,899.77 4,899.07 4,899.65 34.5K
10:40 4,900.09 4,901.05 4,900.09 4,901.05 25.7K
10:41 4,901.20 4,901.41 4,901.20 4,901.41 7.8K
10:42 4,901.54 4,901.73 4,901.02 4,901.02 18.7K
10:43 4,901.27 4,901.55 4,901.27 4,901.41 37.9K
10:44 4,901.42 4,901.42 4,900.55 4,900.63 10.9K
10:45 4,901.64 4,901.64 4,899.62 4,899.62 25.7K
10:46 4,899.71 4,900.29 4,899.71 4,900.29 8.3K
10:47 4,899.72 4,900.54 4,899.69 4,899.69 19.8K
10:48 4,899.14 4,899.79 4,899.01 4,899.01 9.9K
10:49 4,898.51 4,899.99 4,898.51 4,899.99 17.1K
10:50 4,899.95 4,900.25 4,899.62 4,900.25 7.2K
10:51 4,900.71 4,902.79 4,900.71 4,902.79 15.2K
10:52 4,902.15 4,904.17 4,902.15 4,904.03 18.9K
10:53 4,904.46 4,905.87 4,904.46 4,905.87 21.2K
10:54 4,905.93 4,906.12 4,905.31 4,905.31 33.6K
10:55 4,905.79 4,907.68 4,905.79 4,907.68 18.4K
10:56 4,907.54 4,907.54 4,906.17 4,906.93 13.6K
10:57 4,907.05 4,907.10 4,906.50 4,906.50 7.5K
10:58 4,906.50 4,907.35 4,906.10 4,907.35 9.6K
10:59 4,907.97 4,908.92 4,907.97 4,908.92 12.2K
11:00 4,908.93 4,909.26 4,908.42 4,908.42 16.6K
11:01 4,908.61 4,909.34 4,908.61 4,909.34 10.1K
11:02 4,908.63 4,909.14 4,908.63 4,909.03 10.4K
11:03 4,909.76 4,909.93 4,909.60 4,909.60 25.9K
11:04 4,909.60 4,909.60 4,909.44 4,909.48 21.2K
11:05 4,909.79 4,909.79 4,909.72 4,909.78 15.1K
11:06 4,910.57 4,910.57 4,909.44 4,909.44 24.5K
11:07 4,909.37 4,910.71 4,909.37 4,910.26 13.8K
11:08 4,910.26 4,911.07 4,910.25 4,911.07 22.5K
11:09 4,911.09 4,911.56 4,911.09 4,911.56 11.8K
11:10 4,911.42 4,911.89 4,910.80 4,910.80 17.3K
11:11 4,910.61 4,911.78 4,910.61 4,911.54 11.3K
11:12 4,911.56 4,912.13 4,911.56 4,912.13 18.2K
11:13 4,912.45 4,912.45 4,911.50 4,912.17 25.1K
11:14 4,911.98 4,912.52 4,911.00 4,912.52 11.6K
11:15 4,912.56 4,914.61 4,912.56 4,914.61 30.6K
11:16 4,914.64 4,914.84 4,914.56 4,914.84 7.2K
11:17 4,914.55 4,914.55 4,914.33 4,914.33 12.1K
11:18 4,913.57 4,914.71 4,913.57 4,914.71 13.7K
11:19 4,915.41 4,915.41 4,914.30 4,914.39 9.8K
11:20 4,915.22 4,915.52 4,915.22 4,915.46 17.5K
11:21 4,915.48 4,915.48 4,914.93 4,914.93 11.3K
11:22 4,915.60 4,915.86 4,915.60 4,915.86 5.1K
11:23 4,917.48 4,917.48 4,916.65 4,916.77 29.1K
11:24 4,916.65 4,917.55 4,916.65 4,917.55 15.9K
11:25 4,917.67 4,918.00 4,917.61 4,918.00 12.9K
11:26 4,916.23 4,916.52 4,916.23 4,916.52 40.6K
11:27 4,916.57 4,917.16 4,916.57 4,917.16 16.2K
11:28 4,917.32 4,917.32 4,916.54 4,916.54 10.7K
11:29 4,916.54 4,917.11 4,916.45 4,917.11 6.6K
11:30 4,917.37 4,918.94 4,917.37 4,918.94 12.5K
11:31 4,918.61 4,918.76 4,918.59 4,918.59 10.9K
11:32 4,918.96 4,918.96 4,918.54 4,918.54 9.9K
11:33 4,918.46 4,918.97 4,918.46 4,918.92 9.2K
11:34 4,919.01 4,919.01 4,918.32 4,918.76 12.6K
11:35 4,919.05 4,919.05 4,918.37 4,918.37 12.9K
11:36 4,918.49 4,919.05 4,918.49 4,919.05 10.9K
11:37 4,919.09 4,919.37 4,918.88 4,919.37 7.4K
11:38 4,919.24 4,919.67 4,919.24 4,919.48 15.1K
11:39 4,919.49 4,919.80 4,919.38 4,919.80 7.3K
11:40 4,919.74 4,919.74 4,918.60 4,918.60 18.6K
11:41 4,919.19 4,919.27 4,919.04 4,919.04 3.5K
11:42 4,919.59 4,920.69 4,919.59 4,920.69 33.2K
11:43 4,920.85 4,920.85 4,919.73 4,919.73 12.4K
11:44 4,920.25 4,920.43 4,920.25 4,920.43 4.8K
11:45 4,920.50 4,920.81 4,920.50 4,920.81 13.8K
11:46 4,920.84 4,920.84 4,918.75 4,918.75 28.2K
11:47 4,919.10 4,919.10 4,918.57 4,918.75 24.1K
11:48 4,919.37 4,919.37 4,918.72 4,918.87 10.2K
11:49 4,918.87 4,918.87 4,918.75 4,918.75 3.2K
11:50 4,918.93 4,919.03 4,918.93 4,918.93 10.2K
11:51 4,918.47 4,918.47 4,917.94 4,917.94 12.3K
11:52 4,918.29 4,918.47 4,918.29 4,918.47 4.2K
11:53 4,918.36 4,918.45 4,918.30 4,918.45 10.6K
11:54 4,918.53 4,918.60 4,918.53 4,918.59 8.4K
11:55 4,918.66 4,918.87 4,918.21 4,918.21 9.6K
11:56 4,917.87 4,917.95 4,917.39 4,917.39 14.0K
11:57 4,917.49 4,918.47 4,917.49 4,918.47 8.0K
11:58 4,918.53 4,918.54 4,918.37 4,918.54 4.8K
11:59 4,918.19 4,918.59 4,918.19 4,918.59 15.2K
12:00 4,918.54 4,919.09 4,918.54 4,918.81 6.4K
12:01 4,918.67 4,918.67 4,918.04 4,918.20 10.3K
12:02 4,918.28 4,918.29 4,917.99 4,917.99 5.1K
12:03 4,918.07 4,918.19 4,917.92 4,918.19 4.6K
12:04 4,918.19 4,918.24 4,916.84 4,916.84 18.8K
12:05 4,916.89 4,917.23 4,916.89 4,917.14 10.5K
12:06 4,917.37 4,917.92 4,917.30 4,917.92 17.9K
12:07 4,919.26 4,919.26 4,918.85 4,919.03 9.9K
12:08 4,920.03 4,921.24 4,920.03 4,921.19 30.3K
12:09 4,921.12 4,921.19 4,921.05 4,921.19 16.1K
12:10 4,921.14 4,921.35 4,921.14 4,921.20 9.9K
12:11 4,921.25 4,921.79 4,921.25 4,921.79 6.4K
12:12 4,921.79 4,921.93 4,921.70 4,921.70 1.6K
12:13 4,921.46 4,921.51 4,921.42 4,921.51 6.0K
12:14 4,921.43 4,921.46 4,921.18 4,921.18 9.0K
12:15 4,921.19 4,921.40 4,920.47 4,920.47 20.3K
12:16 4,920.55 4,920.92 4,920.55 4,920.92 9.9K
12:17 4,921.52 4,921.52 4,921.37 4,921.37 12.0K
12:18 4,921.58 4,922.07 4,921.58 4,922.07 7.9K
12:19 4,921.71 4,921.71 4,920.83 4,920.83 12.3K
12:20 4,920.91 4,921.23 4,920.91 4,921.02 6.3K
12:21 4,920.55 4,921.53 4,920.55 4,921.53 48.1K
12:22 4,922.22 4,922.22 4,921.57 4,921.57 32.9K
12:23 4,921.57 4,921.57 4,921.12 4,921.12 8.7K
12:24 4,921.26 4,921.35 4,919.60 4,919.60 15.1K
12:25 4,919.16 4,920.63 4,919.16 4,919.93 11.3K
12:26 4,919.44 4,919.44 4,918.51 4,918.53 11.0K
12:27 4,918.29 4,918.29 4,917.96 4,918.12 11.1K
12:28 4,918.44 4,918.44 4,917.66 4,917.66 11.2K
12:29 4,918.18 4,918.46 4,918.18 4,918.41 2.7K
12:30 4,918.50 4,919.61 4,918.50 4,919.61 9.7K
12:31 4,919.94 4,920.41 4,919.94 4,920.11 10.4K
12:32 4,920.51 4,920.96 4,920.51 4,920.92 9.9K
12:33 4,920.59 4,921.03 4,920.59 4,921.03 4.9K
12:34 4,921.03 4,921.18 4,920.54 4,920.54 12.1K
12:35 4,920.84 4,921.51 4,920.84 4,921.51 16.9K
12:36 4,921.95 4,923.10 4,921.95 4,922.94 24.7K
12:37 4,922.81 4,923.09 4,922.80 4,923.06 6.8K
12:38 4,922.61 4,922.61 4,920.90 4,920.91 12.0K
12:39 4,921.37 4,922.20 4,921.35 4,922.20 10.8K
12:40 4,920.21 4,920.21 4,919.36 4,919.36 41.7K
12:41 4,919.76 4,920.11 4,919.54 4,920.11 11.7K
12:42 4,920.22 4,920.22 4,919.88 4,919.91 31.3K
12:43 4,919.55 4,919.55 4,918.99 4,918.99 12.1K
12:44 4,918.12 4,918.37 4,918.12 4,918.26 19.0K
12:45 4,918.92 4,918.92 4,917.50 4,917.82 35.2K
12:46 4,917.94 4,917.94 4,917.92 4,917.93 5.5K
12:47 4,918.10 4,918.17 4,917.83 4,918.17 6.5K
12:48 4,918.69 4,918.69 4,918.46 4,918.46 6.2K
12:49 4,918.46 4,918.64 4,918.46 4,918.55 2.9K
12:50 4,918.59 4,918.59 4,918.03 4,918.03 8.6K
12:51 4,918.31 4,919.35 4,918.31 4,919.30 17.9K
12:52 4,919.61 4,921.14 4,919.61 4,921.14 12.2K
12:53 4,921.41 4,921.91 4,921.41 4,921.91 45.2K
12:54 4,922.29 4,922.96 4,922.29 4,922.96 12.3K
12:55 4,923.36 4,923.43 4,923.32 4,923.32 9.9K
12:56 4,923.01 4,923.42 4,922.31 4,922.71 14.0K
12:57 4,922.72 4,923.85 4,922.72 4,923.85 15.5K
12:58 4,924.03 4,924.21 4,923.54 4,923.57 5.4K
12:59 4,922.97 4,923.02 4,922.57 4,922.57 7.3K
13:00 4,922.25 4,922.67 4,922.25 4,922.46 10.4K
13:01 4,921.59 4,921.66 4,921.23 4,921.35 15.6K
13:02 4,921.55 4,921.55 4,921.12 4,921.12 6.4K
13:03 4,920.81 4,920.81 4,920.08 4,920.29 10.7K
13:04 4,919.56 4,919.82 4,919.38 4,919.38 16.6K
13:05 4,919.66 4,920.03 4,919.59 4,920.03 5.4K
13:06 4,920.08 4,921.26 4,920.08 4,921.26 28.2K
13:07 4,920.36 4,920.36 4,918.31 4,918.31 18.2K
13:08 4,918.03 4,918.29 4,918.03 4,918.29 4.5K
13:09 4,918.28 4,918.72 4,917.89 4,918.72 9.6K
13:10 4,918.68 4,918.68 4,917.69 4,918.02 15.5K
13:11 4,917.66 4,917.66 4,916.78 4,916.78 14.1K
13:12 4,916.80 4,916.80 4,915.85 4,916.52 11.0K
13:13 4,917.30 4,918.00 4,917.30 4,918.00 7.0K
13:14 4,918.27 4,918.27 4,917.56 4,917.84 15.6K
13:15 4,917.84 4,917.84 4,916.66 4,916.66 6.4K
13:16 4,916.29 4,916.29 4,914.31 4,914.31 16.5K
13:17 4,914.31 4,914.58 4,913.97 4,914.58 9.9K
13:18 4,914.65 4,915.16 4,914.65 4,914.91 7.4K
13:19 4,914.96 4,915.09 4,914.96 4,914.97 3.8K
13:20 4,915.32 4,915.76 4,915.32 4,915.55 11.3K
13:21 4,916.43 4,916.67 4,916.14 4,916.14 25.7K
13:22 4,916.20 4,916.20 4,915.15 4,915.15 13.8K
13:23 4,915.06 4,915.06 4,914.31 4,914.31 5.3K
13:24 4,914.26 4,914.38 4,914.15 4,914.29 2.6K
13:25 4,914.48 4,914.62 4,914.21 4,914.21 4.1K
13:26 4,914.33 4,914.75 4,914.17 4,914.75 8.0K
13:27 4,914.53 4,914.53 4,913.76 4,913.93 5.3K
13:28 4,914.02 4,914.02 4,913.53 4,913.53 3.7K
13:29 4,913.49 4,913.49 4,913.00 4,913.00 12.1K
13:30 4,912.55 4,913.78 4,912.55 4,913.78 12.1K
13:31 4,913.98 4,914.41 4,913.98 4,914.35 6.8K
13:32 4,914.29 4,914.29 4,912.87 4,912.87 10.6K
13:33 4,913.45 4,913.84 4,912.61 4,912.61 15.5K
13:34 4,912.55 4,912.55 4,911.54 4,911.54 27.0K
13:35 4,911.35 4,911.95 4,911.35 4,911.87 14.6K
13:36 4,911.77 4,911.77 4,911.69 4,911.75 4.3K
13:37 4,911.98 4,911.98 4,909.92 4,909.92 16.0K
13:38 4,910.32 4,911.13 4,910.32 4,911.13 6.7K
13:39 4,911.02 4,911.17 4,910.67 4,911.17 7.3K
13:40 4,911.30 4,911.30 4,910.97 4,910.97 7.8K
13:41 4,911.27 4,911.60 4,911.27 4,911.60 3.2K
13:42 4,911.89 4,912.78 4,911.43 4,911.43 11.2K
13:43 4,911.39 4,912.18 4,911.39 4,911.75 6.9K
13:44 4,911.45 4,911.58 4,911.00 4,911.58 20.2K
13:45 4,911.85 4,913.00 4,911.85 4,913.00 10.0K
13:46 4,913.34 4,913.84 4,913.34 4,913.63 22.0K
13:47 4,914.37 4,914.52 4,914.23 4,914.23 15.3K
13:48 4,914.40 4,914.63 4,914.26 4,914.63 10.9K
13:49 4,914.27 4,915.00 4,914.27 4,915.00 13.5K
13:50 4,915.46 4,915.94 4,915.43 4,915.94 11.3K
13:51 4,916.60 4,917.15 4,916.60 4,916.87 13.7K
13:52 4,916.95 4,916.95 4,916.68 4,916.77 11.1K
13:53 4,916.98 4,917.55 4,916.98 4,917.41 16.4K
13:54 4,917.37 4,917.37 4,917.26 4,917.30 13.5K
13:55 4,917.25 4,917.25 4,916.16 4,916.79 13.7K
13:56 4,916.65 4,916.65 4,916.57 4,916.57 8.5K
13:57 4,916.20 4,916.29 4,916.20 4,916.29 3.4K
13:58 4,916.11 4,916.52 4,916.11 4,916.41 4.3K
13:59 4,916.56 4,916.65 4,916.30 4,916.30 7.7K
14:00 4,916.21 4,916.98 4,915.66 4,916.98 20.7K
14:01 4,917.10 4,917.75 4,917.10 4,917.75 2.9K
14:02 4,917.56 4,917.75 4,917.14 4,917.14 21.5K
14:03 4,917.14 4,917.14 4,916.38 4,916.55 16.4K
14:04 4,915.81 4,915.81 4,914.87 4,915.23 64.8K
14:05 4,915.76 4,916.54 4,915.76 4,916.00 23.6K
14:06 4,914.16 4,914.16 4,913.67 4,913.71 15.5K
14:07 4,913.21 4,913.21 4,911.99 4,911.99 19.9K
14:08 4,912.18 4,912.88 4,912.18 4,912.88 9.3K
14:09 4,912.88 4,912.94 4,912.71 4,912.85 6.5K
14:10 4,912.92 4,912.92 4,912.18 4,912.18 12.9K
14:11 4,912.18 4,912.58 4,912.18 4,912.55 8.4K
14:12 4,913.09 4,914.17 4,913.09 4,914.03 27.0K
14:13 4,913.97 4,914.14 4,913.17 4,913.17 19.1K
14:14 4,913.26 4,913.27 4,912.48 4,912.48 12.1K
14:15 4,912.08 4,912.08 4,908.83 4,909.57 54.0K
14:16 4,909.66 4,909.66 4,907.97 4,907.97 17.4K
14:17 4,907.79 4,909.37 4,907.79 4,909.37 12.4K
14:18 4,909.80 4,909.80 4,908.79 4,909.09 22.2K
14:19 4,909.53 4,910.55 4,909.53 4,910.55 10.7K
14:20 4,910.27 4,910.76 4,910.27 4,910.29 12.0K
14:21 4,910.04 4,910.14 4,909.76 4,909.76 4.6K
14:22 4,909.56 4,909.56 4,908.74 4,908.85 12.1K
14:23 4,908.74 4,910.40 4,908.74 4,910.40 10.0K
14:24 4,910.27 4,910.74 4,910.27 4,910.30 9.0K
14:25 4,910.57 4,910.90 4,910.57 4,910.90 5.2K
14:26 4,910.86 4,910.86 4,908.58 4,908.58 24.1K
14:27 4,908.59 4,908.59 4,905.66 4,905.66 18.9K
14:28 4,906.08 4,906.86 4,906.08 4,906.86 11.9K
14:29 4,906.86 4,907.20 4,906.44 4,906.44 19.7K
14:30 4,906.94 4,907.21 4,906.92 4,907.08 17.7K
14:31 4,907.12 4,907.12 4,905.11 4,905.11 20.7K
14:32 4,905.21 4,905.21 4,902.74 4,903.32 27.1K
14:33 4,902.30 4,903.18 4,901.71 4,901.71 40.9K
14:34 4,901.19 4,901.53 4,901.19 4,901.53 17.7K
14:35 4,902.64 4,903.33 4,902.64 4,903.06 12.8K
14:36 4,902.76 4,902.76 4,901.39 4,901.39 13.8K
14:37 4,901.68 4,902.79 4,901.68 4,902.07 16.5K
14:38 4,900.91 4,901.22 4,900.62 4,901.22 29.1K
14:39 4,901.17 4,901.40 4,900.93 4,900.93 5.3K
14:40 4,900.27 4,902.18 4,900.27 4,901.82 24.1K
14:41 4,902.25 4,902.52 4,901.99 4,902.33 34.3K
14:42 4,901.11 4,901.97 4,901.11 4,901.91 16.0K
14:43 4,902.07 4,902.07 4,900.96 4,900.96 7.4K
14:44 4,901.01 4,901.42 4,900.82 4,901.42 10.2K
14:45 4,901.54 4,904.01 4,901.54 4,903.34 25.4K
14:46 4,903.61 4,903.62 4,902.73 4,902.73 11.5K
14:47 4,902.81 4,903.46 4,902.57 4,902.57 16.0K
14:48 4,902.23 4,902.60 4,902.13 4,902.13 8.5K
14:49 4,902.29 4,902.29 4,901.12 4,901.45 16.4K
14:50 4,901.46 4,902.29 4,901.46 4,901.74 16.1K
14:51 4,901.77 4,903.37 4,901.77 4,903.37 20.5K
14:52 4,903.13 4,903.30 4,902.67 4,903.15 10.6K
14:53 4,903.07 4,904.05 4,903.04 4,904.05 13.9K
14:54 4,904.05 4,904.32 4,903.97 4,904.29 12.4K
14:55 4,904.20 4,905.03 4,904.11 4,905.03 20.2K
14:56 4,904.09 4,904.63 4,903.90 4,904.42 12.0K
14:57 4,905.39 4,905.39 4,903.64 4,903.64 28.3K
14:58 4,903.65 4,904.20 4,903.65 4,904.20 5.0K
14:59 4,904.28 4,905.24 4,904.28 4,905.24 10.0K
15:00 4,905.24 4,907.14 4,905.24 4,905.78 32.4K
15:01 4,905.65 4,905.65 4,904.55 4,904.55 20.0K
15:02 4,903.80 4,904.63 4,903.80 4,904.63 23.5K
15:03 4,904.73 4,906.74 4,904.73 4,906.74 12.8K
15:04 4,906.71 4,907.25 4,906.71 4,907.13 5.3K
15:05 4,907.38 4,907.38 4,905.57 4,906.09 38.9K
15:06 4,906.03 4,906.27 4,905.69 4,906.27 7.5K
15:07 4,906.36 4,906.85 4,906.21 4,906.85 18.9K
15:08 4,907.36 4,907.36 4,907.22 4,907.23 9.3K
15:09 4,907.37 4,908.58 4,907.37 4,908.58 12.9K
15:10 4,908.73 4,909.21 4,908.55 4,909.21 11.1K
15:11 4,909.00 4,909.02 4,908.64 4,908.84 7.1K
15:12 4,908.77 4,909.01 4,908.77 4,908.79 10.5K
15:13 4,909.31 4,909.31 4,908.96 4,909.07 13.1K
15:14 4,909.32 4,910.55 4,909.29 4,910.55 29.2K
15:15 4,909.97 4,909.97 4,907.52 4,907.52 30.4K
15:16 4,907.92 4,908.19 4,907.92 4,908.19 10.2K
15:17 4,907.99 4,908.18 4,907.62 4,907.62 14.9K
15:18 4,907.84 4,908.60 4,907.84 4,908.60 16.8K
15:19 4,908.10 4,908.10 4,907.03 4,907.26 22.2K
15:20 4,907.54 4,908.21 4,907.27 4,908.21 19.7K
15:21 4,908.15 4,908.16 4,908.00 4,908.16 17.0K
15:22 4,907.53 4,907.53 4,906.75 4,906.75 13.9K
15:23 4,907.01 4,907.01 4,905.75 4,905.97 17.6K
15:24 4,906.24 4,906.24 4,905.92 4,905.92 25.7K
15:25 4,905.88 4,905.88 4,904.19 4,904.24 23.3K
15:26 4,904.41 4,904.41 4,903.91 4,903.94 19.3K
15:27 4,903.77 4,903.77 4,902.51 4,902.85 24.4K
15:28 4,902.68 4,904.12 4,902.68 4,903.33 16.3K
15:29 4,903.31 4,903.66 4,903.31 4,903.66 8.3K
15:30 4,903.86 4,905.49 4,903.86 4,905.49 34.1K
15:31 4,905.93 4,906.17 4,905.28 4,906.17 16.7K
15:32 4,905.93 4,905.93 4,905.66 4,905.67 12.0K
15:33 4,905.39 4,905.39 4,904.83 4,904.83 20.1K
15:34 4,904.77 4,906.22 4,904.77 4,906.22 19.4K
15:35 4,906.42 4,906.63 4,906.08 4,906.63 9.7K
15:36 4,906.23 4,906.96 4,906.23 4,906.91 21.3K
15:37 4,907.67 4,908.55 4,907.67 4,908.08 21.4K
15:38 4,908.08 4,908.08 4,907.06 4,907.06 18.8K
15:39 4,907.04 4,907.04 4,906.00 4,906.00 14.0K
15:40 4,905.47 4,905.47 4,904.95 4,905.16 14.3K
15:41 4,906.53 4,906.53 4,905.96 4,906.30 16.2K
15:42 4,906.09 4,906.16 4,904.65 4,904.65 17.1K
15:43 4,904.84 4,904.84 4,904.10 4,904.10 14.1K
15:44 4,904.13 4,904.27 4,903.78 4,903.92 18.3K
15:45 4,904.02 4,904.02 4,901.94 4,901.94 29.5K
15:46 4,901.61 4,902.52 4,901.02 4,902.02 50.3K
15:47 4,902.04 4,903.40 4,902.04 4,903.40 22.5K
15:48 4,901.48 4,902.48 4,901.19 4,902.48 50.4K
15:49 4,904.15 4,904.22 4,903.81 4,903.81 35.0K
15:50 4,905.67 4,905.89 4,905.13 4,905.13 137.5K
15:51 4,905.23 4,905.58 4,905.23 4,905.36 59.6K
15:52 4,904.15 4,905.03 4,903.37 4,903.37 72.1K
15:53 4,904.47 4,904.70 4,903.42 4,903.72 52.5K
15:54 4,903.90 4,904.51 4,903.90 4,904.51 70.5K
15:55 4,903.06 4,904.72 4,903.06 4,903.60 126.2K
15:56 4,903.99 4,903.99 4,903.07 4,903.10 127.6K
15:57 4,903.59 4,903.59 4,902.80 4,903.56 121.5K
15:58 4,903.42 4,903.43 4,903.03 4,903.03 139.4K
15:59 4,902.83 4,904.64 4,902.83 4,904.36 207.4K
16:00 4,904.77 4,904.77 4,904.77 4,904.77 4,866.5K
16:01 4,904.77 4,904.77 4,904.77 4,904.77 114.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし