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 4,923.38 4,924.98 4,919.81 4,924.98 167.8K
09:31 4,924.96 4,927.97 4,924.96 4,927.97 15.4K
09:32 4,928.60 4,933.49 4,928.60 4,933.49 20.8K
09:33 4,933.61 4,933.61 4,932.58 4,933.57 41.8K
09:34 4,934.91 4,937.93 4,934.09 4,937.93 54.2K
09:35 4,932.93 4,932.93 4,931.18 4,931.80 51.5K
09:36 4,932.84 4,934.83 4,932.76 4,932.76 29.4K
09:37 4,932.59 4,933.26 4,931.37 4,931.37 17.6K
09:38 4,931.47 4,934.42 4,931.47 4,934.42 25.3K
09:39 4,934.10 4,934.10 4,930.52 4,930.52 40.2K
09:40 4,930.17 4,931.80 4,930.17 4,931.24 20.3K
09:41 4,931.14 4,932.41 4,931.14 4,932.41 21.6K
09:42 4,932.48 4,932.48 4,931.85 4,931.85 36.8K
09:43 4,931.88 4,932.53 4,931.42 4,932.53 10.6K
09:44 4,932.53 4,933.69 4,932.53 4,933.69 11.0K
09:45 4,934.38 4,934.38 4,933.35 4,933.76 29.6K
09:46 4,933.09 4,933.09 4,931.86 4,931.86 18.7K
09:47 4,931.58 4,932.19 4,931.58 4,932.19 11.8K
09:48 4,932.44 4,932.75 4,931.82 4,931.82 42.2K
09:49 4,930.07 4,931.42 4,929.20 4,931.42 29.7K
09:50 4,931.30 4,931.46 4,929.70 4,929.70 16.7K
09:51 4,928.47 4,932.05 4,928.47 4,932.05 23.6K
09:52 4,931.98 4,934.20 4,931.98 4,934.20 35.6K
09:53 4,934.57 4,935.65 4,934.57 4,935.65 15.2K
09:54 4,935.33 4,935.33 4,933.24 4,933.24 23.5K
09:55 4,932.52 4,933.91 4,932.52 4,933.91 17.5K
09:56 4,933.93 4,934.81 4,933.42 4,934.81 24.0K
09:57 4,935.36 4,936.67 4,935.36 4,936.67 25.0K
09:58 4,937.47 4,937.47 4,936.30 4,936.73 26.4K
09:59 4,936.00 4,936.00 4,935.70 4,935.89 23.1K
10:00 4,937.29 4,937.76 4,937.16 4,937.16 35.3K
10:01 4,936.42 4,936.42 4,934.96 4,935.06 16.2K
10:02 4,934.22 4,934.31 4,933.43 4,934.31 21.1K
10:03 4,934.46 4,934.46 4,933.81 4,934.21 16.4K
10:04 4,934.15 4,934.15 4,932.51 4,932.51 15.0K
10:05 4,933.44 4,933.74 4,933.33 4,933.59 17.0K
10:06 4,933.89 4,934.62 4,933.89 4,934.20 8.8K
10:07 4,934.39 4,934.93 4,933.93 4,933.93 17.5K
10:08 4,933.48 4,933.49 4,933.23 4,933.23 9.0K
10:09 4,933.04 4,934.27 4,932.85 4,934.27 21.3K
10:10 4,935.07 4,935.17 4,934.82 4,934.91 27.0K
10:11 4,934.99 4,935.53 4,934.71 4,934.71 22.9K
10:12 4,935.21 4,935.66 4,935.21 4,935.66 7.2K
10:13 4,935.89 4,936.13 4,935.75 4,935.75 17.8K
10:14 4,935.99 4,936.26 4,935.99 4,936.15 17.0K
10:15 4,936.04 4,936.48 4,935.26 4,935.26 18.8K
10:16 4,934.81 4,935.36 4,934.81 4,935.29 7.5K
10:17 4,935.41 4,935.77 4,935.41 4,935.77 28.0K
10:18 4,935.96 4,936.13 4,935.55 4,935.55 22.7K
10:19 4,935.38 4,935.38 4,935.13 4,935.24 8.1K
10:20 4,935.45 4,935.45 4,935.01 4,935.44 7.0K
10:21 4,935.55 4,935.55 4,935.16 4,935.16 12.6K
10:22 4,934.98 4,934.98 4,933.92 4,934.57 27.6K
10:23 4,934.25 4,934.84 4,934.25 4,934.84 17.1K
10:24 4,934.78 4,934.79 4,933.47 4,933.47 52.0K
10:25 4,933.52 4,933.78 4,933.52 4,933.78 19.3K
10:26 4,933.87 4,934.05 4,933.53 4,933.69 12.3K
10:27 4,933.76 4,933.97 4,933.71 4,933.82 6.5K
10:28 4,934.26 4,934.69 4,933.98 4,933.98 16.9K
10:29 4,934.08 4,934.13 4,933.99 4,933.99 9.6K
10:30 4,934.67 4,935.20 4,934.67 4,935.20 29.0K
10:31 4,934.34 4,934.56 4,934.29 4,934.53 12.6K
10:32 4,934.47 4,934.47 4,934.29 4,934.30 11.2K
10:33 4,934.18 4,934.34 4,933.92 4,933.92 12.4K
10:34 4,933.80 4,933.86 4,933.30 4,933.86 26.1K
10:35 4,933.69 4,933.69 4,932.77 4,932.85 31.4K
10:36 4,933.13 4,934.11 4,933.13 4,933.87 7.7K
10:37 4,934.13 4,934.13 4,932.45 4,932.45 15.8K
10:38 4,932.62 4,933.06 4,932.60 4,933.06 8.2K
10:39 4,932.90 4,932.90 4,931.86 4,932.62 29.6K
10:40 4,932.73 4,932.73 4,931.28 4,931.86 53.0K
10:41 4,931.47 4,931.83 4,931.34 4,931.34 49.5K
10:42 4,930.22 4,930.22 4,929.58 4,929.74 46.7K
10:43 4,930.13 4,930.78 4,930.13 4,930.78 16.6K
10:44 4,930.63 4,930.63 4,930.11 4,930.11 23.6K
10:45 4,930.13 4,930.89 4,929.88 4,930.89 25.2K
10:46 4,930.99 4,931.96 4,930.87 4,931.96 19.1K
10:47 4,931.99 4,932.79 4,931.99 4,932.38 29.6K
10:48 4,932.42 4,932.42 4,931.45 4,931.51 44.6K
10:49 4,931.62 4,932.07 4,931.11 4,932.07 25.6K
10:50 4,932.10 4,934.09 4,932.10 4,933.87 27.4K
10:51 4,934.39 4,934.40 4,933.78 4,933.78 28.8K
10:52 4,933.66 4,934.48 4,933.51 4,934.48 9.3K
10:53 4,934.30 4,934.91 4,934.30 4,934.91 20.4K
10:54 4,934.64 4,935.56 4,934.64 4,935.56 56.0K
10:55 4,935.70 4,936.25 4,935.70 4,935.86 68.8K
10:56 4,935.56 4,935.56 4,934.88 4,934.88 9.9K
10:57 4,935.72 4,935.72 4,933.91 4,934.09 26.9K
10:58 4,934.33 4,934.33 4,934.22 4,934.22 11.4K
10:59 4,934.13 4,934.80 4,934.13 4,934.76 14.2K
11:00 4,934.87 4,934.87 4,934.73 4,934.73 18.6K
11:01 4,934.90 4,934.90 4,934.06 4,934.06 21.9K
11:02 4,933.50 4,933.50 4,933.34 4,933.42 30.7K
11:03 4,933.81 4,935.19 4,933.81 4,935.19 24.9K
11:04 4,935.23 4,935.81 4,935.01 4,935.81 13.9K
11:05 4,935.99 4,937.30 4,935.99 4,937.30 9.2K
11:06 4,936.86 4,937.01 4,936.48 4,937.01 9.8K
11:07 4,936.86 4,937.21 4,936.81 4,937.01 9.4K
11:08 4,937.06 4,937.15 4,935.55 4,935.55 24.0K
11:09 4,936.32 4,936.42 4,936.30 4,936.30 14.1K
11:10 4,936.68 4,936.69 4,936.50 4,936.50 14.2K
11:11 4,936.52 4,936.89 4,936.52 4,936.89 13.5K
11:12 4,936.77 4,937.36 4,936.77 4,937.36 12.4K
11:13 4,937.95 4,938.10 4,937.70 4,938.10 11.4K
11:14 4,938.10 4,940.29 4,938.10 4,940.29 33.2K
11:15 4,940.14 4,940.32 4,939.75 4,939.75 11.4K
11:16 4,939.29 4,939.29 4,938.48 4,938.48 13.3K
11:17 4,937.76 4,938.24 4,937.76 4,938.24 12.5K
11:18 4,938.24 4,938.24 4,937.35 4,937.58 9.7K
11:19 4,937.64 4,937.93 4,937.61 4,937.61 8.4K
11:20 4,937.64 4,937.64 4,936.11 4,936.11 12.4K
11:21 4,935.71 4,935.71 4,935.57 4,935.57 13.3K
11:22 4,935.34 4,935.62 4,935.34 4,935.62 11.4K
11:23 4,935.60 4,935.66 4,935.51 4,935.51 23.4K
11:24 4,935.16 4,935.20 4,935.12 4,935.12 8.8K
11:25 4,934.70 4,934.74 4,933.76 4,933.76 19.8K
11:26 4,933.48 4,933.48 4,933.07 4,933.07 17.3K
11:27 4,932.71 4,933.27 4,932.71 4,933.27 21.9K
11:28 4,933.16 4,933.16 4,932.13 4,932.21 12.9K
11:29 4,931.86 4,931.86 4,931.04 4,931.04 13.8K
11:30 4,931.11 4,931.58 4,931.11 4,931.43 14.0K
11:31 4,931.10 4,931.10 4,930.07 4,930.07 17.0K
11:32 4,930.01 4,930.39 4,929.82 4,930.39 8.6K
11:33 4,930.45 4,930.70 4,930.18 4,930.18 9.9K
11:34 4,930.49 4,931.07 4,930.49 4,931.07 18.2K
11:35 4,931.04 4,931.04 4,929.99 4,930.56 20.8K
11:36 4,930.72 4,931.87 4,930.65 4,931.87 24.8K
11:37 4,931.77 4,931.77 4,931.41 4,931.55 7.3K
11:38 4,931.55 4,931.55 4,931.37 4,931.45 11.3K
11:39 4,931.37 4,931.51 4,931.16 4,931.51 13.2K
11:40 4,931.41 4,931.89 4,931.34 4,931.89 14.0K
11:41 4,932.58 4,932.58 4,932.23 4,932.23 8.2K
11:42 4,932.12 4,932.23 4,931.63 4,932.23 20.1K
11:43 4,932.68 4,932.95 4,931.86 4,931.86 20.1K
11:44 4,932.12 4,933.11 4,932.12 4,933.07 10.4K
11:45 4,932.96 4,933.54 4,932.96 4,933.54 4.1K
11:46 4,933.11 4,933.21 4,932.24 4,932.24 14.2K
11:47 4,932.12 4,932.69 4,931.72 4,931.72 8.5K
11:48 4,931.53 4,931.53 4,931.09 4,931.09 6.6K
11:49 4,930.52 4,931.20 4,930.52 4,931.20 10.0K
11:50 4,931.31 4,931.68 4,931.31 4,931.40 7.3K
11:51 4,931.09 4,931.09 4,930.78 4,930.78 17.5K
11:52 4,931.57 4,932.72 4,931.57 4,932.72 9.1K
11:53 4,933.03 4,933.87 4,933.03 4,933.07 14.8K
11:54 4,932.84 4,932.84 4,931.76 4,932.04 11.9K
11:55 4,932.27 4,932.27 4,931.32 4,931.32 13.3K
11:56 4,930.83 4,931.97 4,930.72 4,931.97 15.7K
11:57 4,931.86 4,932.08 4,931.83 4,932.08 3.3K
11:58 4,932.05 4,932.05 4,931.41 4,931.41 12.8K
11:59 4,932.59 4,932.87 4,932.42 4,932.87 10.4K
12:00 4,932.98 4,933.30 4,932.98 4,933.30 11.9K
12:01 4,933.39 4,934.64 4,933.39 4,934.64 9.3K
12:02 4,935.13 4,936.94 4,935.13 4,936.94 21.6K
12:03 4,936.63 4,936.90 4,936.62 4,936.90 14.3K
12:04 4,936.14 4,936.56 4,935.50 4,935.50 48.4K
12:05 4,935.52 4,935.52 4,935.08 4,935.17 24.5K
12:06 4,935.09 4,935.09 4,934.38 4,934.38 9.7K
12:07 4,934.49 4,934.66 4,934.46 4,934.66 6.5K
12:08 4,934.38 4,934.48 4,933.95 4,934.25 10.1K
12:09 4,934.11 4,934.11 4,931.53 4,932.89 41.4K
12:10 4,932.38 4,934.06 4,932.38 4,934.06 26.0K
12:11 4,933.90 4,934.09 4,933.83 4,933.93 2.0K
12:12 4,934.00 4,934.00 4,933.28 4,933.36 10.3K
12:13 4,933.58 4,933.78 4,933.58 4,933.78 9.3K
12:14 4,933.61 4,933.98 4,933.61 4,933.98 16.2K
12:15 4,934.09 4,934.88 4,934.09 4,934.88 5.5K
12:16 4,934.88 4,935.08 4,934.87 4,935.08 6.6K
12:17 4,935.21 4,936.22 4,935.21 4,935.65 12.6K
12:18 4,935.75 4,935.89 4,935.39 4,935.39 22.7K
12:19 4,935.39 4,936.07 4,935.25 4,936.07 14.3K
12:20 4,936.23 4,936.23 4,935.74 4,935.92 6.9K
12:21 4,935.55 4,935.59 4,933.92 4,933.92 21.7K
12:22 4,934.05 4,934.74 4,934.05 4,934.74 7.1K
12:23 4,934.69 4,934.71 4,934.55 4,934.71 4.2K
12:24 4,934.80 4,935.25 4,934.80 4,935.25 7.2K
12:25 4,935.21 4,935.21 4,934.98 4,935.10 5.0K
12:26 4,935.10 4,935.10 4,934.66 4,934.98 13.6K
12:27 4,935.06 4,935.34 4,935.06 4,935.32 12.1K
12:28 4,935.03 4,935.03 4,934.80 4,934.93 6.0K
12:29 4,934.80 4,935.10 4,934.80 4,934.82 6.7K
12:30 4,934.66 4,934.66 4,934.45 4,934.45 4.8K
12:31 4,934.40 4,934.40 4,933.84 4,933.93 12.4K
12:32 4,933.75 4,933.75 4,933.36 4,933.61 20.9K
12:33 4,933.46 4,933.84 4,933.46 4,933.84 10.8K
12:34 4,934.05 4,934.53 4,934.05 4,934.53 7.6K
12:35 4,934.67 4,934.67 4,934.35 4,934.35 4.1K
12:36 4,934.27 4,934.65 4,934.27 4,934.65 13.6K
12:37 4,934.82 4,934.87 4,934.43 4,934.43 7.3K
12:38 4,934.50 4,935.64 4,934.50 4,935.64 11.3K
12:39 4,935.67 4,935.67 4,934.82 4,934.82 15.7K
12:40 4,934.18 4,934.18 4,933.91 4,933.91 8.8K
12:41 4,933.92 4,933.97 4,933.53 4,933.53 6.1K
12:42 4,933.47 4,933.65 4,933.33 4,933.33 10.0K
12:43 4,933.16 4,933.34 4,933.16 4,933.34 3.9K
12:44 4,933.34 4,933.38 4,932.18 4,932.18 20.2K
12:45 4,930.07 4,930.83 4,930.07 4,930.67 36.7K
12:46 4,930.61 4,931.15 4,930.61 4,931.15 8.8K
12:47 4,931.34 4,932.27 4,931.34 4,932.19 11.7K
12:48 4,932.19 4,932.32 4,932.18 4,932.18 5.1K
12:49 4,932.18 4,932.22 4,930.10 4,930.42 25.1K
12:50 4,930.92 4,931.06 4,930.43 4,930.43 12.3K
12:51 4,931.26 4,931.97 4,931.26 4,931.97 9.6K
12:52 4,931.89 4,931.89 4,929.35 4,929.35 16.5K
12:53 4,930.10 4,930.10 4,928.67 4,928.67 33.8K
12:54 4,928.45 4,928.95 4,928.38 4,928.95 8.9K
12:55 4,929.00 4,929.00 4,927.85 4,927.85 8.4K
12:56 4,927.56 4,927.56 4,927.38 4,927.49 15.4K
12:57 4,926.80 4,926.80 4,925.33 4,925.33 23.7K
12:58 4,923.89 4,924.01 4,923.67 4,923.67 26.3K
12:59 4,923.68 4,923.68 4,922.56 4,922.81 20.2K
13:00 4,923.18 4,924.03 4,923.00 4,924.03 12.4K
13:01 4,925.32 4,925.32 4,924.46 4,924.46 24.1K
13:02 4,924.95 4,926.29 4,924.94 4,926.29 10.4K
13:03 4,926.97 4,927.93 4,926.97 4,927.93 13.6K
13:04 4,928.36 4,928.36 4,927.74 4,927.74 17.7K
13:05 4,927.65 4,927.65 4,925.85 4,925.85 15.4K
13:06 4,925.48 4,925.76 4,924.90 4,925.76 14.7K
13:07 4,925.65 4,925.65 4,925.42 4,925.42 7.1K
13:08 4,925.78 4,927.23 4,925.78 4,926.50 23.8K
13:09 4,926.59 4,926.68 4,926.33 4,926.68 15.3K
13:10 4,926.66 4,926.66 4,926.20 4,926.30 17.0K
13:11 4,925.78 4,925.78 4,924.93 4,924.93 18.5K
13:12 4,925.05 4,925.56 4,925.05 4,925.56 6.1K
13:13 4,925.75 4,926.29 4,925.75 4,926.01 13.6K
13:14 4,925.88 4,926.05 4,925.88 4,926.01 5.2K
13:15 4,925.68 4,925.85 4,925.52 4,925.52 7.5K
13:16 4,925.41 4,925.41 4,924.80 4,924.96 15.5K
13:17 4,924.27 4,924.46 4,924.00 4,924.00 13.5K
13:18 4,923.91 4,924.20 4,923.71 4,924.20 9.2K
13:19 4,924.17 4,924.17 4,922.80 4,922.80 36.2K
13:20 4,922.94 4,922.94 4,922.47 4,922.47 8.2K
13:21 4,922.61 4,922.61 4,921.62 4,921.62 24.2K
13:22 4,921.70 4,921.70 4,921.23 4,921.23 9.0K
13:23 4,921.29 4,921.29 4,920.87 4,920.87 10.7K
13:24 4,920.87 4,921.29 4,920.87 4,920.88 14.4K
13:25 4,920.43 4,920.43 4,919.62 4,919.92 29.2K
13:26 4,920.26 4,920.47 4,919.33 4,919.33 16.6K
13:27 4,919.64 4,919.93 4,919.31 4,919.70 10.7K
13:28 4,919.29 4,919.35 4,918.45 4,919.33 29.2K
13:29 4,919.16 4,919.16 4,917.89 4,917.89 20.8K
13:30 4,916.80 4,917.28 4,916.58 4,917.08 14.4K
13:31 4,917.56 4,918.45 4,917.44 4,918.45 22.7K
13:32 4,918.54 4,918.97 4,918.29 4,918.29 8.5K
13:33 4,918.52 4,919.14 4,918.52 4,919.04 10.9K
13:34 4,918.75 4,919.81 4,918.57 4,919.81 13.3K
13:35 4,919.14 4,920.26 4,919.14 4,920.26 21.4K
13:36 4,920.57 4,920.57 4,920.42 4,920.44 18.8K
13:37 4,920.53 4,921.73 4,920.53 4,921.73 7.4K
13:38 4,921.87 4,922.45 4,921.87 4,922.45 7.1K
13:39 4,922.19 4,922.19 4,921.73 4,921.88 37.3K
13:40 4,922.18 4,922.24 4,922.04 4,922.14 20.0K
13:41 4,923.02 4,923.66 4,923.02 4,923.33 25.7K
13:42 4,923.33 4,923.33 4,922.41 4,922.64 22.1K
13:43 4,922.60 4,922.60 4,921.53 4,921.53 6.1K
13:44 4,921.53 4,922.01 4,919.84 4,919.84 29.3K
13:45 4,919.85 4,920.17 4,919.85 4,920.12 16.8K
13:46 4,918.95 4,918.95 4,916.46 4,916.64 36.8K
13:47 4,917.39 4,917.39 4,916.95 4,916.95 15.8K
13:48 4,916.86 4,916.86 4,916.26 4,916.38 24.1K
13:49 4,916.60 4,917.89 4,915.48 4,917.89 37.8K
13:50 4,917.08 4,917.35 4,917.08 4,917.20 14.5K
13:51 4,917.04 4,917.40 4,917.03 4,917.40 24.2K
13:52 4,916.95 4,916.96 4,916.77 4,916.92 8.4K
13:53 4,916.74 4,918.94 4,916.74 4,918.94 14.6K
13:54 4,918.84 4,918.84 4,918.67 4,918.78 16.2K
13:55 4,918.98 4,919.55 4,918.98 4,919.15 19.4K
13:56 4,919.06 4,919.75 4,919.06 4,919.70 10.5K
13:57 4,919.61 4,919.79 4,919.38 4,919.38 14.5K
13:58 4,919.55 4,919.55 4,917.75 4,917.75 16.3K
13:59 4,918.34 4,918.35 4,918.18 4,918.35 20.4K
14:00 4,918.35 4,918.35 4,917.40 4,917.61 33.3K
14:01 4,917.45 4,917.56 4,917.29 4,917.56 14.7K
14:02 4,917.24 4,918.13 4,916.81 4,918.13 12.2K
14:03 4,917.95 4,917.95 4,917.18 4,917.18 12.1K
14:04 4,917.33 4,917.61 4,917.33 4,917.34 12.3K
14:05 4,918.17 4,918.47 4,917.44 4,917.44 16.1K
14:06 4,918.06 4,918.73 4,917.03 4,917.14 16.9K
14:07 4,916.85 4,917.71 4,916.76 4,917.71 9.7K
14:08 4,918.00 4,918.99 4,917.63 4,918.99 34.2K
14:09 4,917.96 4,918.38 4,917.73 4,918.38 16.0K
14:10 4,918.93 4,920.71 4,918.93 4,920.71 11.3K
14:11 4,920.70 4,920.79 4,920.67 4,920.67 13.8K
14:12 4,921.00 4,921.00 4,919.61 4,919.61 15.3K
14:13 4,918.40 4,920.09 4,918.40 4,919.96 24.1K
14:14 4,920.31 4,920.31 4,919.04 4,919.04 18.5K
14:15 4,919.79 4,920.09 4,919.79 4,919.88 12.6K
14:16 4,919.90 4,919.90 4,918.81 4,919.50 17.8K
14:17 4,919.59 4,919.79 4,919.59 4,919.79 6.9K
14:18 4,920.87 4,920.87 4,919.74 4,919.74 21.3K
14:19 4,919.89 4,919.89 4,918.70 4,919.10 13.7K
14:20 4,919.68 4,920.23 4,919.68 4,920.23 11.1K
14:21 4,920.46 4,920.85 4,920.46 4,920.85 7.4K
14:22 4,920.68 4,920.90 4,919.89 4,919.90 36.1K
14:23 4,920.00 4,920.00 4,919.27 4,919.30 10.2K
14:24 4,919.33 4,919.56 4,919.33 4,919.56 7.4K
14:25 4,919.05 4,919.05 4,918.35 4,918.64 15.1K
14:26 4,919.02 4,919.02 4,918.12 4,918.12 19.7K
14:27 4,917.89 4,917.89 4,916.86 4,916.86 13.1K
14:28 4,917.26 4,917.26 4,916.38 4,916.91 18.6K
14:29 4,917.03 4,917.79 4,917.03 4,917.79 5.6K
14:30 4,917.59 4,918.09 4,917.48 4,918.07 14.4K
14:31 4,918.04 4,918.07 4,917.61 4,918.07 14.5K
14:32 4,918.01 4,918.01 4,917.19 4,917.24 17.8K
14:33 4,917.34 4,917.34 4,917.03 4,917.03 19.5K
14:34 4,917.19 4,918.69 4,917.19 4,918.69 17.9K
14:35 4,919.36 4,920.12 4,919.36 4,920.04 16.0K
14:36 4,920.00 4,920.00 4,918.79 4,918.79 18.3K
14:37 4,918.52 4,918.52 4,917.68 4,918.32 15.3K
14:38 4,918.08 4,918.72 4,918.08 4,918.53 10.8K
14:39 4,918.45 4,918.45 4,916.98 4,917.22 16.1K
14:40 4,917.35 4,917.41 4,916.55 4,916.55 14.9K
14:41 4,916.61 4,916.61 4,916.11 4,916.11 26.6K
14:42 4,916.11 4,916.30 4,916.11 4,916.25 9.5K
14:43 4,916.23 4,916.23 4,915.76 4,915.76 11.3K
14:44 4,916.61 4,916.61 4,915.87 4,916.13 32.5K
14:45 4,916.36 4,917.21 4,916.36 4,917.21 21.5K
14:46 4,917.79 4,917.79 4,917.51 4,917.51 29.0K
14:47 4,917.89 4,918.42 4,917.26 4,917.26 36.1K
14:48 4,917.32 4,917.95 4,916.88 4,917.95 25.2K
14:49 4,918.26 4,918.72 4,918.26 4,918.72 11.0K
14:50 4,918.60 4,918.60 4,917.85 4,917.97 14.5K
14:51 4,917.79 4,917.90 4,917.76 4,917.76 13.5K
14:52 4,917.58 4,917.62 4,917.45 4,917.62 12.0K
14:53 4,917.91 4,918.30 4,917.91 4,918.30 19.1K
14:54 4,918.36 4,918.79 4,918.35 4,918.79 13.4K
14:55 4,919.07 4,920.02 4,919.07 4,920.02 24.3K
14:56 4,920.80 4,922.43 4,920.80 4,922.43 22.7K
14:57 4,922.82 4,923.39 4,922.82 4,923.39 19.1K
14:58 4,923.45 4,923.47 4,923.26 4,923.47 13.4K
14:59 4,923.47 4,923.47 4,922.78 4,922.79 38.1K
15:00 4,923.39 4,923.58 4,923.38 4,923.58 8.1K
15:01 4,922.85 4,923.23 4,922.85 4,923.10 23.5K
15:02 4,922.34 4,923.28 4,922.09 4,923.28 32.7K
15:03 4,922.70 4,923.06 4,922.65 4,922.72 26.2K
15:04 4,922.85 4,923.58 4,922.85 4,923.58 8.9K
15:05 4,923.25 4,923.25 4,922.14 4,922.14 21.7K
15:06 4,922.24 4,923.40 4,922.24 4,923.40 18.4K
15:07 4,924.32 4,924.32 4,923.90 4,923.90 17.6K
15:08 4,924.26 4,924.48 4,924.26 4,924.48 15.3K
15:09 4,924.86 4,925.00 4,924.24 4,925.00 20.9K
15:10 4,925.24 4,925.24 4,923.43 4,923.43 17.5K
15:11 4,923.96 4,925.03 4,923.96 4,925.03 32.9K
15:12 4,924.73 4,924.84 4,924.72 4,924.72 10.4K
15:13 4,924.61 4,924.70 4,924.58 4,924.70 22.7K
15:14 4,924.14 4,924.19 4,923.99 4,923.99 19.9K
15:15 4,924.12 4,925.53 4,924.12 4,925.53 23.3K
15:16 4,925.27 4,925.27 4,924.05 4,924.16 26.6K
15:17 4,923.68 4,924.13 4,923.68 4,924.04 16.1K
15:18 4,924.13 4,925.14 4,924.13 4,924.89 26.8K
15:19 4,924.71 4,925.09 4,924.71 4,925.09 16.0K
15:20 4,925.09 4,926.07 4,925.09 4,926.07 20.0K
15:21 4,926.33 4,926.77 4,925.84 4,925.84 41.2K
15:22 4,926.08 4,926.90 4,926.08 4,926.71 28.3K
15:23 4,926.60 4,926.74 4,926.57 4,926.57 9.5K
15:24 4,926.33 4,926.85 4,926.33 4,926.85 15.9K
15:25 4,926.84 4,926.90 4,926.71 4,926.71 19.5K
15:26 4,926.09 4,926.54 4,926.09 4,926.21 21.9K
15:27 4,927.14 4,927.14 4,926.70 4,926.77 27.5K
15:28 4,926.62 4,926.62 4,926.11 4,926.11 13.0K
15:29 4,926.29 4,927.21 4,926.29 4,927.21 15.8K
15:30 4,927.24 4,927.49 4,926.99 4,927.49 36.6K
15:31 4,927.16 4,927.16 4,926.08 4,926.08 16.4K
15:32 4,926.42 4,927.55 4,926.42 4,927.55 21.5K
15:33 4,927.29 4,927.39 4,926.81 4,927.11 19.4K
15:34 4,927.50 4,927.98 4,927.50 4,927.98 15.4K
15:35 4,928.30 4,928.92 4,927.03 4,927.03 42.9K
15:36 4,926.96 4,927.72 4,926.96 4,927.57 17.2K
15:37 4,927.44 4,928.03 4,927.44 4,927.83 23.9K
15:38 4,928.20 4,928.67 4,928.20 4,928.67 15.9K
15:39 4,929.15 4,929.30 4,929.11 4,929.11 25.4K
15:40 4,928.98 4,928.98 4,927.92 4,927.92 40.5K
15:41 4,927.95 4,927.95 4,927.10 4,927.52 29.7K
15:42 4,927.86 4,927.86 4,926.83 4,926.83 24.0K
15:43 4,926.55 4,927.20 4,926.55 4,926.88 22.8K
15:44 4,926.78 4,927.37 4,926.78 4,926.93 37.0K
15:45 4,927.54 4,928.17 4,927.54 4,928.15 34.7K
15:46 4,927.93 4,927.94 4,927.19 4,927.19 31.9K
15:47 4,927.23 4,928.04 4,927.23 4,928.04 27.7K
15:48 4,928.52 4,928.80 4,928.46 4,928.46 26.8K
15:49 4,928.88 4,929.50 4,928.88 4,929.50 32.2K
15:50 4,929.43 4,929.43 4,928.77 4,928.77 263.4K
15:51 4,927.78 4,928.38 4,927.78 4,928.21 64.1K
15:52 4,926.88 4,927.53 4,926.88 4,927.38 59.9K
15:53 4,927.58 4,927.94 4,927.58 4,927.75 67.5K
15:54 4,927.29 4,927.59 4,927.28 4,927.58 87.5K
15:55 4,926.81 4,927.30 4,925.37 4,927.15 150.4K
15:56 4,929.32 4,929.32 4,928.49 4,928.49 123.0K
15:57 4,928.85 4,930.26 4,928.85 4,930.26 105.4K
15:58 4,928.97 4,928.97 4,928.29 4,928.83 155.0K
15:59 4,929.16 4,929.68 4,929.03 4,929.03 148.4K
16:00 4,930.51 4,930.51 4,930.51 4,930.51 10,497.6K
16:01 4,930.51 4,930.51 4,930.51 4,930.51 110.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし