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 4,915.08 4,925.57 4,915.08 4,922.96 1,522.4K
09:31 4,929.62 4,933.08 4,929.62 4,932.67 85.1K
09:32 4,931.72 4,937.86 4,931.72 4,937.86 69.2K
09:33 4,936.71 4,939.50 4,936.71 4,939.50 62.1K
09:34 4,939.89 4,942.77 4,939.89 4,941.83 42.3K
09:35 4,942.97 4,942.97 4,939.40 4,940.53 57.6K
09:36 4,938.83 4,942.07 4,938.83 4,941.35 42.8K
09:37 4,941.38 4,943.08 4,941.38 4,943.05 35.4K
09:38 4,943.39 4,943.39 4,940.06 4,940.06 45.3K
09:39 4,938.36 4,938.36 4,936.60 4,938.15 27.8K
09:40 4,937.15 4,937.15 4,934.58 4,936.31 31.5K
09:41 4,936.42 4,937.06 4,935.96 4,935.96 30.2K
09:42 4,936.98 4,937.10 4,935.86 4,936.84 34.7K
09:43 4,937.64 4,938.06 4,936.05 4,938.06 26.9K
09:44 4,937.21 4,937.21 4,935.49 4,935.49 32.1K
09:45 4,935.11 4,936.29 4,935.11 4,936.29 34.2K
09:46 4,936.36 4,937.34 4,936.21 4,937.34 28.5K
09:47 4,937.66 4,937.78 4,936.90 4,937.04 17.6K
09:48 4,938.53 4,940.31 4,938.53 4,940.31 70.4K
09:49 4,940.35 4,942.30 4,940.35 4,941.62 96.7K
09:50 4,943.76 4,943.76 4,942.28 4,942.28 50.3K
09:51 4,941.43 4,941.43 4,938.96 4,938.96 35.9K
09:52 4,940.63 4,942.87 4,940.63 4,942.06 39.5K
09:53 4,941.66 4,941.66 4,940.32 4,940.32 36.0K
09:54 4,943.21 4,943.21 4,940.94 4,940.94 69.6K
09:55 4,940.50 4,941.43 4,940.30 4,941.43 11.6K
09:56 4,943.73 4,944.30 4,943.73 4,943.76 69.0K
09:57 4,943.49 4,943.49 4,943.10 4,943.10 13.4K
09:58 4,942.78 4,942.78 4,941.78 4,942.06 29.7K
09:59 4,943.56 4,944.27 4,943.46 4,944.27 57.4K
10:00 4,946.67 4,946.67 4,945.81 4,945.90 66.4K
10:01 4,948.13 4,950.16 4,948.13 4,950.08 86.2K
10:02 4,950.20 4,951.66 4,950.20 4,950.66 58.4K
10:03 4,949.99 4,952.22 4,949.73 4,952.22 55.3K
10:04 4,952.68 4,952.68 4,950.53 4,950.53 39.2K
10:05 4,950.89 4,951.65 4,950.60 4,950.60 15.0K
10:06 4,951.09 4,951.09 4,949.72 4,949.72 35.3K
10:07 4,950.26 4,951.22 4,950.26 4,950.70 36.8K
10:08 4,950.30 4,950.30 4,949.98 4,950.22 37.4K
10:09 4,950.28 4,950.57 4,949.42 4,950.57 37.4K
10:10 4,950.19 4,950.19 4,949.48 4,949.69 22.6K
10:11 4,951.45 4,951.45 4,950.79 4,951.39 46.6K
10:12 4,950.79 4,950.79 4,949.92 4,950.07 29.2K
10:13 4,950.09 4,950.19 4,949.10 4,949.10 20.9K
10:14 4,949.07 4,949.60 4,949.07 4,949.60 22.0K
10:15 4,950.20 4,951.46 4,950.20 4,951.46 23.4K
10:16 4,951.64 4,951.64 4,950.96 4,950.96 12.6K
10:17 4,951.03 4,951.03 4,950.28 4,950.28 18.1K
10:18 4,950.40 4,951.11 4,950.40 4,950.91 29.5K
10:19 4,952.47 4,953.09 4,952.47 4,952.98 21.3K
10:20 4,952.22 4,953.72 4,952.22 4,953.48 21.9K
10:21 4,953.47 4,953.58 4,953.18 4,953.50 44.1K
10:22 4,953.94 4,955.53 4,953.92 4,955.53 61.6K
10:23 4,955.19 4,955.19 4,954.23 4,954.29 14.2K
10:24 4,953.67 4,954.58 4,953.67 4,953.79 19.0K
10:25 4,953.56 4,953.56 4,952.33 4,952.33 39.4K
10:26 4,951.90 4,954.58 4,951.90 4,954.58 38.5K
10:27 4,954.93 4,954.93 4,953.98 4,954.74 49.6K
10:28 4,955.50 4,955.50 4,954.18 4,954.18 18.0K
10:29 4,954.51 4,954.51 4,952.87 4,952.87 15.0K
10:30 4,952.89 4,953.63 4,952.89 4,952.91 11.1K
10:31 4,953.09 4,955.01 4,953.09 4,955.01 87.9K
10:32 4,954.25 4,954.25 4,953.56 4,954.12 49.7K
10:33 4,954.48 4,954.48 4,954.36 4,954.38 14.8K
10:34 4,953.69 4,955.60 4,953.69 4,954.74 27.3K
10:35 4,954.37 4,955.26 4,954.37 4,955.26 11.8K
10:36 4,956.21 4,956.26 4,955.18 4,955.89 25.3K
10:37 4,956.11 4,956.11 4,955.44 4,955.44 30.2K
10:38 4,956.33 4,957.39 4,956.33 4,957.39 25.6K
10:39 4,957.63 4,958.59 4,957.63 4,958.59 85.7K
10:40 4,958.46 4,958.46 4,957.43 4,957.84 19.2K
10:41 4,957.88 4,957.88 4,956.76 4,956.76 17.5K
10:42 4,956.70 4,956.81 4,956.34 4,956.39 22.4K
10:43 4,956.46 4,957.70 4,956.46 4,956.84 38.4K
10:44 4,956.13 4,956.13 4,955.14 4,955.14 22.4K
10:45 4,955.07 4,955.07 4,954.14 4,954.14 37.7K
10:46 4,953.33 4,953.38 4,951.69 4,951.69 25.2K
10:47 4,952.68 4,952.68 4,951.79 4,952.62 41.9K
10:48 4,953.03 4,953.46 4,952.27 4,952.27 22.7K
10:49 4,951.93 4,951.93 4,951.26 4,951.54 19.1K
10:50 4,952.73 4,953.68 4,952.73 4,953.29 20.9K
10:51 4,953.27 4,953.39 4,952.45 4,953.29 19.3K
10:52 4,953.34 4,953.69 4,953.15 4,953.69 12.3K
10:53 4,953.57 4,953.75 4,953.57 4,953.64 12.5K
10:54 4,954.48 4,955.75 4,954.48 4,955.73 27.4K
10:55 4,955.12 4,955.72 4,954.60 4,954.60 26.8K
10:56 4,955.01 4,955.01 4,954.37 4,954.37 9.3K
10:57 4,954.32 4,954.60 4,954.32 4,954.54 8.4K
10:58 4,954.89 4,954.89 4,954.74 4,954.81 14.8K
10:59 4,955.89 4,957.30 4,955.89 4,957.18 19.5K
11:00 4,957.39 4,957.39 4,956.56 4,956.89 12.3K
11:01 4,956.89 4,957.35 4,956.74 4,957.35 12.2K
11:02 4,957.22 4,957.29 4,956.95 4,957.29 13.1K
11:03 4,957.81 4,958.08 4,957.78 4,957.78 26.4K
11:04 4,956.86 4,957.26 4,956.86 4,956.86 14.2K
11:05 4,956.35 4,957.03 4,956.15 4,957.03 24.0K
11:06 4,956.84 4,956.84 4,956.57 4,956.57 15.0K
11:07 4,956.27 4,956.46 4,956.15 4,956.46 21.5K
11:08 4,956.56 4,956.56 4,955.12 4,955.12 18.8K
11:09 4,955.23 4,955.23 4,955.00 4,955.00 18.0K
11:10 4,954.83 4,955.31 4,954.83 4,955.31 22.3K
11:11 4,955.27 4,955.27 4,954.09 4,954.11 18.0K
11:12 4,954.41 4,954.69 4,954.41 4,954.49 9.4K
11:13 4,954.52 4,954.52 4,953.67 4,953.67 17.7K
11:14 4,953.38 4,953.38 4,952.55 4,952.55 14.7K
11:15 4,952.80 4,952.88 4,952.69 4,952.83 15.6K
11:16 4,953.26 4,953.61 4,953.26 4,953.41 13.0K
11:17 4,953.20 4,953.20 4,952.63 4,952.69 17.3K
11:18 4,952.51 4,952.51 4,952.02 4,952.32 18.6K
11:19 4,951.93 4,951.93 4,950.59 4,950.59 14.2K
11:20 4,949.64 4,949.72 4,949.61 4,949.61 23.5K
11:21 4,949.46 4,950.17 4,949.46 4,949.87 27.1K
11:22 4,949.78 4,949.87 4,949.28 4,949.28 17.4K
11:23 4,949.31 4,949.31 4,947.72 4,947.72 26.8K
11:24 4,947.20 4,949.15 4,947.20 4,949.03 33.0K
11:25 4,949.41 4,950.15 4,949.41 4,950.01 27.7K
11:26 4,950.10 4,950.14 4,949.55 4,949.55 13.2K
11:27 4,948.85 4,948.85 4,947.69 4,947.69 10.1K
11:28 4,947.46 4,947.55 4,946.84 4,946.84 14.0K
11:29 4,946.52 4,946.66 4,946.27 4,946.66 16.8K
11:30 4,947.20 4,947.84 4,947.20 4,947.77 14.2K
11:31 4,947.98 4,947.98 4,947.08 4,947.76 12.4K
11:32 4,948.35 4,948.35 4,947.93 4,947.93 6.6K
11:33 4,947.84 4,948.17 4,947.84 4,948.06 17.5K
11:34 4,948.02 4,948.39 4,948.02 4,948.13 16.8K
11:35 4,948.41 4,948.41 4,948.14 4,948.15 7.1K
11:36 4,948.37 4,949.76 4,948.37 4,949.76 16.4K
11:37 4,950.00 4,950.29 4,950.00 4,950.02 6.7K
11:38 4,949.98 4,949.98 4,949.63 4,949.63 17.2K
11:39 4,949.76 4,950.21 4,949.30 4,950.21 14.6K
11:40 4,950.06 4,952.19 4,949.93 4,952.19 14.4K
11:41 4,951.63 4,951.89 4,951.51 4,951.89 13.4K
11:42 4,952.12 4,954.11 4,952.12 4,954.11 15.1K
11:43 4,954.78 4,954.89 4,954.69 4,954.69 13.6K
11:44 4,954.51 4,954.51 4,954.25 4,954.25 5.0K
11:45 4,954.15 4,954.44 4,954.15 4,954.30 12.1K
11:46 4,955.03 4,955.03 4,954.55 4,954.86 15.4K
11:47 4,955.09 4,955.09 4,953.87 4,953.87 8.4K
11:48 4,954.17 4,954.17 4,953.45 4,953.45 11.5K
11:49 4,953.63 4,953.93 4,953.63 4,953.93 9.0K
11:50 4,953.72 4,953.72 4,953.01 4,953.01 16.1K
11:51 4,953.37 4,953.51 4,953.37 4,953.51 6.9K
11:52 4,953.39 4,953.39 4,952.76 4,953.18 8.9K
11:53 4,953.90 4,953.90 4,953.32 4,953.44 8.2K
11:54 4,953.32 4,953.32 4,952.78 4,952.78 13.1K
11:55 4,952.78 4,953.13 4,952.78 4,953.13 17.9K
11:56 4,953.01 4,953.01 4,951.27 4,951.96 34.3K
11:57 4,952.04 4,952.16 4,952.03 4,952.03 16.3K
11:58 4,951.60 4,951.60 4,951.19 4,951.19 13.9K
11:59 4,951.01 4,951.21 4,951.01 4,951.21 9.8K
12:00 4,951.27 4,952.04 4,951.27 4,952.04 10.1K
12:01 4,952.04 4,952.07 4,951.27 4,951.27 20.6K
12:02 4,951.34 4,952.22 4,951.34 4,951.87 10.7K
12:03 4,952.14 4,953.95 4,952.14 4,953.85 41.8K
12:04 4,952.62 4,952.76 4,952.48 4,952.48 35.4K
12:05 4,952.62 4,953.26 4,952.62 4,953.17 5.6K
12:06 4,953.17 4,953.17 4,952.96 4,952.96 3.5K
12:07 4,953.03 4,954.06 4,953.03 4,953.96 181.1K
12:08 4,953.97 4,956.12 4,953.97 4,956.12 57.4K
12:09 4,955.83 4,955.83 4,954.01 4,954.01 30.1K
12:10 4,953.99 4,953.99 4,953.80 4,953.91 37.1K
12:11 4,953.91 4,954.88 4,953.91 4,954.82 13.8K
12:12 4,954.82 4,955.44 4,954.82 4,955.44 16.8K
12:13 4,955.46 4,955.46 4,954.79 4,955.20 14.3K
12:14 4,955.07 4,955.07 4,953.37 4,953.81 33.5K
12:15 4,953.20 4,954.13 4,953.20 4,954.13 24.5K
12:16 4,953.86 4,954.40 4,953.86 4,954.17 12.4K
12:17 4,953.79 4,955.15 4,953.68 4,955.09 13.7K
12:18 4,955.13 4,955.57 4,955.13 4,955.57 7.0K
12:19 4,954.14 4,954.19 4,954.01 4,954.01 36.9K
12:20 4,954.09 4,954.49 4,953.62 4,954.49 8.2K
12:21 4,954.63 4,954.74 4,954.63 4,954.65 10.1K
12:22 4,954.93 4,954.99 4,954.93 4,954.93 8.5K
12:23 4,954.59 4,954.94 4,954.59 4,954.89 17.5K
12:24 4,954.76 4,955.98 4,954.76 4,955.98 18.9K
12:25 4,955.98 4,955.98 4,955.40 4,955.40 7.2K
12:26 4,955.16 4,955.16 4,954.70 4,954.86 15.4K
12:27 4,954.52 4,954.52 4,954.42 4,954.50 8.2K
12:28 4,954.32 4,955.25 4,953.47 4,955.25 26.1K
12:29 4,955.21 4,955.21 4,954.92 4,955.11 9.8K
12:30 4,955.70 4,955.70 4,955.44 4,955.66 8.3K
12:31 4,956.77 4,957.79 4,956.77 4,957.79 28.5K
12:32 4,957.84 4,958.41 4,957.67 4,958.41 12.9K
12:33 4,958.55 4,958.55 4,958.10 4,958.10 13.0K
12:34 4,958.10 4,958.10 4,957.21 4,957.21 11.4K
12:35 4,957.16 4,957.16 4,956.87 4,956.87 6.7K
12:36 4,956.53 4,956.53 4,956.47 4,956.47 14.0K
12:37 4,956.27 4,956.49 4,956.27 4,956.45 5.6K
12:38 4,956.41 4,956.41 4,955.33 4,955.33 6.5K
12:39 4,955.19 4,955.19 4,954.74 4,954.74 16.4K
12:40 4,954.70 4,954.80 4,954.54 4,954.80 3.6K
12:41 4,954.89 4,955.00 4,954.49 4,954.49 14.4K
12:42 4,954.37 4,954.37 4,953.54 4,953.54 18.9K
12:43 4,953.70 4,953.70 4,953.07 4,953.69 17.0K
12:44 4,953.69 4,953.69 4,952.31 4,952.31 12.5K
12:45 4,952.64 4,953.09 4,952.64 4,953.09 6.5K
12:46 4,953.09 4,954.74 4,953.09 4,954.74 10.9K
12:47 4,954.50 4,954.50 4,954.48 4,954.48 9.3K
12:48 4,954.68 4,954.68 4,954.32 4,954.37 9.8K
12:49 4,954.37 4,954.55 4,954.35 4,954.35 7.8K
12:50 4,954.28 4,954.28 4,953.46 4,953.46 17.1K
12:51 4,953.52 4,953.52 4,953.52 4,953.52 6.1K
12:52 4,953.70 4,954.42 4,953.70 4,954.13 40.6K
12:53 4,954.13 4,954.13 4,953.85 4,953.85 13.4K
12:54 4,953.75 4,953.75 4,953.22 4,953.27 4.5K
12:55 4,953.46 4,953.46 4,952.93 4,952.93 9.8K
12:56 4,953.00 4,953.00 4,952.57 4,952.57 3.1K
12:57 4,952.34 4,952.39 4,952.21 4,952.21 13.9K
12:58 4,952.37 4,952.51 4,952.28 4,952.51 10.4K
12:59 4,952.19 4,952.40 4,952.19 4,952.26 11.0K
13:00 4,952.39 4,952.68 4,952.39 4,952.62 7.0K
13:01 4,952.47 4,952.47 4,952.08 4,952.18 11.8K
13:02 4,952.10 4,952.10 4,951.20 4,951.20 17.1K
13:03 4,950.99 4,950.99 4,950.23 4,950.23 6.0K
13:04 4,950.07 4,950.07 4,949.53 4,949.53 16.9K
13:05 4,949.88 4,950.32 4,949.26 4,949.26 23.6K
13:06 4,949.41 4,949.41 4,948.70 4,948.75 15.1K
13:07 4,948.15 4,948.21 4,947.22 4,947.22 12.5K
13:08 4,946.79 4,947.12 4,946.79 4,946.82 10.8K
13:09 4,946.90 4,946.90 4,946.68 4,946.83 9.3K
13:10 4,946.69 4,946.69 4,946.12 4,946.12 8.5K
13:11 4,945.89 4,946.08 4,945.76 4,945.86 14.9K
13:12 4,945.87 4,945.87 4,945.49 4,945.49 8.3K
13:13 4,945.01 4,945.01 4,944.65 4,944.65 12.6K
13:14 4,944.73 4,944.73 4,943.43 4,943.43 17.7K
13:15 4,943.32 4,943.46 4,943.23 4,943.23 5.5K
13:16 4,943.53 4,943.53 4,942.82 4,942.82 20.6K
13:17 4,942.16 4,942.16 4,941.75 4,941.75 21.2K
13:18 4,941.52 4,941.52 4,940.56 4,940.56 12.1K
13:19 4,941.20 4,941.66 4,941.02 4,941.66 12.7K
13:20 4,941.54 4,941.54 4,941.08 4,941.14 5.2K
13:21 4,940.36 4,940.82 4,940.34 4,940.82 23.9K
13:22 4,940.73 4,940.73 4,940.20 4,940.24 11.4K
13:23 4,940.23 4,940.44 4,940.16 4,940.44 10.7K
13:24 4,940.03 4,940.03 4,939.53 4,939.53 20.3K
13:25 4,939.35 4,939.35 4,938.80 4,938.80 14.3K
13:26 4,939.68 4,940.61 4,939.68 4,940.61 16.4K
13:27 4,940.91 4,940.99 4,940.82 4,940.82 9.1K
13:28 4,941.46 4,943.20 4,941.46 4,942.89 22.5K
13:29 4,942.63 4,942.63 4,942.32 4,942.34 14.2K
13:30 4,942.36 4,942.76 4,942.34 4,942.76 11.7K
13:31 4,943.22 4,943.22 4,942.64 4,942.69 7.2K
13:32 4,943.16 4,943.16 4,942.43 4,942.43 4.9K
13:33 4,942.26 4,942.51 4,942.26 4,942.51 11.6K
13:34 4,942.30 4,942.54 4,942.30 4,942.41 6.0K
13:35 4,942.12 4,942.15 4,941.13 4,941.13 17.6K
13:36 4,941.44 4,941.99 4,941.44 4,941.83 8.3K
13:37 4,941.78 4,941.78 4,941.44 4,941.44 6.8K
13:38 4,940.57 4,941.31 4,940.29 4,941.31 23.7K
13:39 4,941.51 4,941.79 4,941.26 4,941.79 13.2K
13:40 4,941.65 4,942.20 4,941.65 4,942.20 9.2K
13:41 4,942.28 4,943.39 4,942.28 4,943.39 11.5K
13:42 4,943.61 4,943.70 4,942.85 4,942.85 8.9K
13:43 4,942.58 4,943.01 4,942.35 4,943.01 10.0K
13:44 4,942.74 4,942.79 4,942.53 4,942.79 6.6K
13:45 4,942.74 4,942.98 4,942.71 4,942.98 6.7K
13:46 4,942.92 4,943.29 4,942.64 4,943.29 9.2K
13:47 4,943.50 4,944.13 4,943.50 4,943.77 14.5K
13:48 4,943.83 4,943.83 4,943.75 4,943.75 5.7K
13:49 4,943.94 4,944.10 4,943.70 4,943.77 6.8K
13:50 4,943.75 4,943.89 4,943.75 4,943.75 3.0K
13:51 4,943.79 4,944.06 4,943.79 4,943.90 5.6K
13:52 4,943.40 4,943.40 4,942.74 4,942.77 16.4K
13:53 4,942.67 4,943.15 4,942.67 4,942.99 7.0K
13:54 4,942.93 4,943.09 4,942.35 4,942.35 6.8K
13:55 4,942.59 4,942.59 4,942.04 4,942.30 23.4K
13:56 4,942.29 4,942.63 4,942.29 4,942.63 14.2K
13:57 4,942.63 4,942.75 4,941.84 4,941.84 9.1K
13:58 4,941.59 4,942.07 4,941.59 4,941.95 6.9K
13:59 4,941.58 4,942.25 4,941.58 4,942.25 8.5K
14:00 4,942.14 4,942.37 4,942.14 4,942.30 8.6K
14:01 4,942.17 4,942.32 4,942.12 4,942.32 14.1K
14:02 4,942.32 4,942.81 4,942.32 4,942.61 7.5K
14:03 4,942.75 4,943.21 4,942.75 4,943.11 8.6K
14:04 4,943.05 4,943.25 4,943.00 4,943.00 8.0K
14:05 4,942.82 4,943.21 4,942.82 4,943.21 9.7K
14:06 4,943.29 4,943.37 4,943.21 4,943.24 10.3K
14:07 4,943.25 4,943.46 4,943.25 4,943.42 10.3K
14:08 4,943.44 4,943.44 4,942.85 4,942.85 10.8K
14:09 4,942.67 4,942.67 4,942.61 4,942.61 5.5K
14:10 4,942.61 4,942.61 4,942.35 4,942.37 3.6K
14:11 4,942.44 4,942.44 4,942.40 4,942.42 7.0K
14:12 4,942.42 4,942.42 4,941.71 4,941.89 8.1K
14:13 4,941.87 4,941.91 4,941.63 4,941.86 4.7K
14:14 4,942.22 4,942.62 4,942.22 4,942.50 12.9K
14:15 4,942.39 4,942.56 4,941.82 4,941.82 15.3K
14:16 4,941.95 4,942.09 4,941.36 4,941.36 20.5K
14:17 4,941.14 4,941.30 4,940.98 4,941.30 15.2K
14:18 4,941.19 4,941.19 4,940.95 4,941.01 6.9K
14:19 4,941.08 4,941.08 4,940.63 4,940.63 8.4K
14:20 4,940.39 4,940.58 4,939.93 4,939.93 14.5K
14:21 4,939.72 4,940.02 4,939.69 4,940.02 6.7K
14:22 4,940.11 4,940.11 4,940.07 4,940.07 2.2K
14:23 4,940.13 4,940.50 4,940.13 4,940.41 6.3K
14:24 4,940.20 4,940.32 4,940.20 4,940.32 5.5K
14:25 4,940.60 4,940.86 4,940.53 4,940.53 22.3K
14:26 4,939.35 4,939.40 4,938.99 4,939.35 41.2K
14:27 4,939.32 4,940.42 4,939.32 4,940.00 27.8K
14:28 4,940.00 4,940.15 4,940.00 4,940.15 3.5K
14:29 4,940.08 4,940.08 4,939.04 4,939.04 11.3K
14:30 4,938.90 4,939.44 4,938.90 4,939.44 5.0K
14:31 4,939.25 4,939.25 4,938.02 4,938.28 12.0K
14:32 4,938.37 4,938.59 4,938.37 4,938.50 12.5K
14:33 4,938.56 4,938.61 4,938.36 4,938.36 12.9K
14:34 4,938.28 4,938.28 4,937.85 4,937.85 19.7K
14:35 4,937.99 4,938.39 4,937.99 4,938.25 21.0K
14:36 4,938.06 4,938.06 4,937.97 4,938.01 10.9K
14:37 4,938.01 4,938.61 4,938.01 4,938.61 6.9K
14:38 4,938.58 4,938.85 4,938.58 4,938.85 4.4K
14:39 4,938.70 4,938.70 4,938.03 4,938.03 9.7K
14:40 4,937.93 4,937.93 4,937.61 4,937.88 13.4K
14:41 4,938.11 4,938.50 4,938.11 4,938.33 16.4K
14:42 4,938.29 4,938.36 4,938.24 4,938.36 17.4K
14:43 4,938.36 4,938.49 4,938.36 4,938.40 8.2K
14:44 4,938.39 4,938.79 4,938.39 4,938.79 9.4K
14:45 4,938.70 4,938.70 4,937.93 4,938.22 10.8K
14:46 4,938.45 4,938.74 4,938.45 4,938.74 8.0K
14:47 4,938.83 4,938.88 4,938.77 4,938.77 4.5K
14:48 4,938.86 4,939.45 4,938.86 4,939.45 23.4K
14:49 4,939.45 4,939.45 4,939.03 4,939.03 5.9K
14:50 4,939.03 4,939.44 4,939.03 4,939.10 6.8K
14:51 4,939.10 4,939.10 4,938.49 4,938.49 6.6K
14:52 4,938.60 4,938.95 4,938.60 4,938.90 8.3K
14:53 4,938.79 4,939.46 4,938.79 4,939.46 12.3K
14:54 4,939.57 4,939.89 4,939.49 4,939.89 12.6K
14:55 4,939.82 4,940.16 4,939.82 4,940.16 20.2K
14:56 4,939.90 4,940.73 4,939.90 4,940.73 16.7K
14:57 4,940.60 4,940.97 4,940.60 4,940.92 8.0K
14:58 4,941.12 4,941.12 4,940.38 4,940.55 22.3K
14:59 4,940.51 4,940.54 4,940.45 4,940.54 9.6K
15:00 4,940.68 4,940.68 4,940.07 4,940.15 19.9K
15:01 4,940.53 4,940.53 4,939.36 4,939.36 23.0K
15:02 4,939.36 4,939.37 4,939.33 4,939.37 2.2K
15:03 4,939.17 4,939.38 4,938.85 4,939.29 19.0K
15:04 4,938.61 4,938.77 4,938.50 4,938.77 11.3K
15:05 4,938.42 4,938.42 4,938.22 4,938.22 12.3K
15:06 4,938.31 4,938.31 4,937.71 4,937.89 12.0K
15:07 4,937.68 4,938.05 4,937.64 4,938.05 8.7K
15:08 4,938.05 4,938.05 4,937.90 4,937.90 2.8K
15:09 4,937.78 4,937.84 4,937.59 4,937.84 8.2K
15:10 4,937.52 4,937.52 4,937.18 4,937.50 10.0K
15:11 4,937.14 4,937.14 4,936.26 4,936.26 36.4K
15:12 4,936.24 4,936.46 4,936.24 4,936.46 17.5K
15:13 4,936.48 4,937.29 4,936.48 4,937.29 28.6K
15:14 4,937.85 4,937.97 4,937.81 4,937.81 16.2K
15:15 4,937.44 4,937.44 4,936.39 4,936.39 17.2K
15:16 4,936.80 4,937.01 4,936.80 4,937.01 23.5K
15:17 4,937.10 4,937.10 4,936.29 4,936.29 23.6K
15:18 4,936.14 4,936.18 4,935.70 4,935.77 19.7K
15:19 4,936.00 4,936.00 4,935.29 4,935.29 27.5K
15:20 4,934.82 4,936.06 4,934.82 4,936.06 53.2K
15:21 4,935.55 4,936.93 4,935.55 4,935.87 49.4K
15:22 4,936.50 4,936.90 4,936.50 4,936.86 12.2K
15:23 4,936.82 4,936.82 4,936.63 4,936.79 9.7K
15:24 4,936.79 4,936.79 4,936.51 4,936.51 21.4K
15:25 4,936.53 4,936.64 4,936.51 4,936.51 7.4K
15:26 4,936.73 4,937.55 4,936.73 4,937.55 17.4K
15:27 4,937.50 4,937.87 4,937.50 4,937.87 22.2K
15:28 4,937.75 4,937.75 4,936.77 4,936.85 9.5K
15:29 4,936.69 4,936.78 4,936.56 4,936.56 6.7K
15:30 4,936.35 4,937.19 4,936.35 4,937.19 24.7K
15:31 4,936.98 4,937.09 4,936.98 4,937.05 12.4K
15:32 4,937.05 4,937.05 4,936.32 4,936.32 18.8K
15:33 4,935.81 4,935.81 4,935.47 4,935.60 27.9K
15:34 4,935.59 4,936.09 4,935.59 4,936.09 29.0K
15:35 4,936.15 4,936.54 4,935.80 4,935.80 16.8K
15:36 4,935.79 4,935.90 4,935.75 4,935.90 6.6K
15:37 4,935.68 4,935.68 4,934.36 4,934.36 32.2K
15:38 4,934.00 4,934.00 4,933.62 4,933.71 12.4K
15:39 4,933.77 4,934.82 4,933.77 4,934.45 34.8K
15:40 4,934.57 4,935.99 4,934.57 4,935.99 21.1K
15:41 4,935.74 4,935.74 4,935.34 4,935.66 23.9K
15:42 4,935.70 4,936.30 4,935.70 4,935.97 21.0K
15:43 4,935.90 4,935.90 4,935.07 4,935.07 26.6K
15:44 4,935.02 4,935.02 4,934.66 4,934.80 35.9K
15:45 4,934.84 4,935.72 4,934.84 4,935.55 29.4K
15:46 4,935.56 4,935.63 4,934.82 4,934.82 44.6K
15:47 4,934.67 4,934.90 4,934.67 4,934.90 31.4K
15:48 4,934.91 4,934.91 4,934.39 4,934.90 34.2K
15:49 4,935.50 4,935.90 4,935.50 4,935.52 36.6K
15:50 4,931.90 4,932.38 4,931.89 4,931.90 196.3K
15:51 4,930.87 4,931.19 4,930.58 4,931.19 55.9K
15:52 4,930.84 4,931.80 4,930.84 4,931.80 45.8K
15:53 4,931.80 4,932.86 4,931.80 4,932.02 82.6K
15:54 4,930.87 4,931.39 4,930.50 4,931.39 91.3K
15:55 4,932.83 4,932.83 4,930.08 4,930.08 136.2K
15:56 4,931.40 4,931.51 4,930.72 4,930.72 111.5K
15:57 4,930.78 4,930.78 4,930.02 4,930.70 85.0K
15:58 4,930.73 4,931.47 4,930.73 4,931.13 79.3K
15:59 4,930.16 4,931.10 4,930.06 4,931.10 169.7K
16:00 4,931.40 4,931.40 4,931.40 4,931.40 14,715.4K
16:01 4,931.40 4,931.40 4,931.40 4,931.40 31.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし