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 4,936.69 4,938.20 4,936.69 4,937.24 3,715.4K
09:31 4,938.49 4,942.12 4,937.50 4,941.72 24.6K
09:32 4,943.76 4,944.93 4,942.90 4,942.90 44.1K
09:33 4,943.02 4,943.17 4,939.97 4,939.97 18.7K
09:34 4,940.15 4,943.62 4,940.15 4,943.62 21.8K
09:35 4,941.96 4,946.37 4,941.96 4,946.37 39.6K
09:36 4,946.36 4,946.36 4,944.61 4,944.61 53.5K
09:37 4,944.03 4,945.91 4,944.03 4,945.43 15.8K
09:38 4,946.12 4,947.22 4,946.12 4,947.10 30.5K
09:39 4,947.20 4,950.06 4,947.20 4,950.06 32.1K
09:40 4,949.35 4,951.75 4,949.35 4,951.75 71.1K
09:41 4,949.54 4,949.91 4,949.54 4,949.81 52.9K
09:42 4,949.67 4,949.67 4,948.47 4,948.47 25.2K
09:43 4,948.86 4,948.86 4,948.03 4,948.03 22.2K
09:44 4,947.63 4,948.92 4,946.53 4,948.92 24.8K
09:45 4,951.50 4,951.50 4,950.38 4,950.94 50.0K
09:46 4,949.75 4,949.75 4,949.52 4,949.52 20.6K
09:47 4,948.19 4,948.62 4,948.19 4,948.48 19.2K
09:48 4,947.60 4,947.92 4,947.60 4,947.76 22.1K
09:49 4,947.29 4,949.19 4,946.92 4,949.19 29.9K
09:50 4,949.25 4,949.89 4,947.14 4,947.14 46.5K
09:51 4,947.15 4,948.08 4,947.04 4,947.68 21.5K
09:52 4,947.58 4,947.58 4,946.61 4,946.61 16.3K
09:53 4,946.58 4,947.26 4,946.58 4,947.26 17.0K
09:54 4,947.16 4,947.57 4,947.06 4,947.06 20.0K
09:55 4,948.31 4,948.31 4,946.21 4,946.78 36.5K
09:56 4,945.65 4,946.44 4,945.21 4,946.44 24.5K
09:57 4,945.63 4,945.63 4,943.29 4,943.29 32.6K
09:58 4,943.93 4,945.02 4,943.93 4,944.94 13.3K
09:59 4,944.69 4,944.88 4,944.09 4,944.88 10.7K
10:00 4,944.92 4,945.41 4,944.81 4,944.82 55.0K
10:01 4,945.24 4,946.82 4,945.24 4,946.58 18.5K
10:02 4,946.44 4,947.18 4,946.44 4,946.84 12.7K
10:03 4,946.41 4,947.37 4,946.41 4,947.25 11.0K
10:04 4,947.31 4,947.60 4,947.13 4,947.60 22.7K
10:05 4,947.42 4,948.64 4,947.40 4,948.64 31.9K
10:06 4,949.28 4,949.53 4,948.58 4,948.58 20.5K
10:07 4,948.73 4,948.73 4,946.93 4,947.49 20.3K
10:08 4,948.46 4,948.46 4,946.33 4,947.37 35.7K
10:09 4,946.56 4,946.56 4,946.01 4,946.12 12.7K
10:10 4,946.29 4,946.91 4,946.29 4,946.85 28.1K
10:11 4,946.48 4,946.95 4,946.00 4,946.00 16.0K
10:12 4,943.92 4,944.77 4,943.92 4,944.46 25.4K
10:13 4,944.21 4,944.21 4,943.50 4,943.50 5.8K
10:14 4,943.21 4,943.72 4,943.21 4,943.33 10.8K
10:15 4,944.38 4,944.99 4,944.38 4,944.99 34.6K
10:16 4,945.11 4,945.11 4,944.04 4,944.46 13.8K
10:17 4,944.66 4,945.96 4,944.66 4,945.12 23.2K
10:18 4,944.93 4,945.12 4,944.59 4,944.59 20.4K
10:19 4,944.30 4,944.30 4,942.90 4,942.90 28.1K
10:20 4,943.15 4,944.85 4,943.15 4,944.85 13.7K
10:21 4,944.85 4,945.31 4,944.85 4,945.13 11.3K
10:22 4,945.65 4,945.77 4,945.32 4,945.32 6.3K
10:23 4,945.22 4,945.76 4,944.41 4,944.75 13.2K
10:24 4,944.47 4,945.40 4,944.47 4,945.40 9.6K
10:25 4,945.67 4,945.98 4,945.43 4,945.53 12.2K
10:26 4,945.31 4,945.31 4,944.30 4,944.30 14.0K
10:27 4,944.21 4,944.28 4,943.92 4,944.16 16.9K
10:28 4,943.75 4,943.75 4,943.10 4,943.30 15.5K
10:29 4,943.45 4,943.45 4,942.86 4,942.91 19.1K
10:30 4,943.11 4,944.12 4,942.92 4,942.92 27.9K
10:31 4,942.25 4,942.25 4,941.40 4,941.40 29.2K
10:32 4,940.77 4,941.06 4,940.41 4,941.06 11.8K
10:33 4,940.89 4,941.31 4,939.68 4,939.68 13.5K
10:34 4,939.82 4,939.82 4,938.25 4,938.25 8.9K
10:35 4,938.90 4,938.90 4,937.81 4,937.81 24.0K
10:36 4,937.25 4,937.25 4,935.29 4,935.29 27.7K
10:37 4,935.37 4,936.39 4,934.85 4,934.85 34.2K
10:38 4,935.64 4,935.66 4,934.77 4,934.77 10.9K
10:39 4,934.77 4,935.56 4,934.43 4,935.52 28.0K
10:40 4,935.11 4,935.60 4,934.62 4,935.60 18.5K
10:41 4,935.99 4,937.20 4,935.99 4,936.78 15.4K
10:42 4,936.40 4,936.40 4,935.15 4,935.38 15.9K
10:43 4,935.02 4,935.02 4,933.76 4,933.99 19.4K
10:44 4,933.99 4,933.99 4,933.48 4,933.82 9.2K
10:45 4,933.67 4,933.71 4,933.63 4,933.69 12.1K
10:46 4,932.75 4,932.75 4,930.28 4,930.28 34.0K
10:47 4,930.50 4,932.57 4,930.50 4,932.57 21.7K
10:48 4,932.57 4,932.99 4,932.43 4,932.58 20.0K
10:49 4,932.53 4,932.53 4,932.05 4,932.06 6.8K
10:50 4,931.68 4,931.68 4,931.24 4,931.41 17.5K
10:51 4,931.26 4,931.26 4,930.72 4,931.03 15.6K
10:52 4,931.28 4,931.28 4,930.11 4,930.11 21.2K
10:53 4,929.19 4,931.01 4,929.19 4,931.00 31.4K
10:54 4,931.45 4,931.62 4,930.85 4,930.85 16.5K
10:55 4,931.08 4,931.08 4,930.03 4,930.03 17.8K
10:56 4,929.55 4,929.55 4,929.27 4,929.32 16.2K
10:57 4,928.99 4,930.22 4,928.99 4,930.22 18.8K
10:58 4,931.68 4,931.99 4,931.39 4,931.99 18.8K
10:59 4,932.00 4,932.00 4,931.48 4,931.48 13.4K
11:00 4,931.42 4,931.42 4,931.11 4,931.11 38.2K
11:01 4,930.89 4,931.44 4,930.89 4,931.44 9.9K
11:02 4,931.55 4,931.57 4,931.13 4,931.13 14.8K
11:03 4,931.26 4,931.66 4,931.26 4,931.66 19.5K
11:04 4,931.62 4,932.35 4,931.62 4,932.27 18.4K
11:05 4,932.39 4,932.39 4,932.03 4,932.03 14.9K
11:06 4,931.64 4,931.67 4,931.16 4,931.16 19.8K
11:07 4,931.16 4,932.31 4,931.16 4,932.31 22.8K
11:08 4,932.06 4,932.51 4,932.06 4,932.51 16.2K
11:09 4,932.76 4,933.07 4,932.76 4,933.07 14.6K
11:10 4,932.43 4,932.98 4,932.09 4,932.98 34.6K
11:11 4,932.98 4,932.98 4,931.83 4,931.83 8.2K
11:12 4,931.92 4,931.92 4,931.15 4,931.15 29.4K
11:13 4,930.43 4,930.64 4,930.36 4,930.36 11.7K
11:14 4,930.71 4,931.46 4,930.71 4,931.28 13.0K
11:15 4,931.24 4,931.70 4,931.24 4,931.70 13.7K
11:16 4,931.84 4,931.84 4,931.44 4,931.44 10.3K
11:17 4,932.34 4,933.18 4,932.34 4,933.18 24.1K
11:18 4,933.08 4,934.20 4,933.08 4,934.20 18.9K
11:19 4,934.62 4,935.77 4,934.62 4,935.59 21.2K
11:20 4,935.81 4,936.15 4,935.81 4,936.15 12.2K
11:21 4,935.95 4,935.95 4,935.09 4,935.09 15.2K
11:22 4,935.24 4,935.91 4,935.24 4,935.62 12.3K
11:23 4,935.49 4,936.32 4,935.49 4,936.19 8.6K
11:24 4,936.38 4,937.09 4,936.32 4,937.09 22.1K
11:25 4,936.78 4,937.24 4,936.78 4,937.16 15.2K
11:26 4,937.27 4,938.15 4,937.27 4,937.50 20.8K
11:27 4,937.01 4,937.01 4,935.51 4,935.51 13.3K
11:28 4,934.94 4,934.94 4,934.50 4,934.50 8.9K
11:29 4,934.46 4,936.32 4,934.46 4,936.12 17.1K
11:30 4,935.31 4,935.69 4,934.81 4,935.26 16.7K
11:31 4,935.32 4,935.32 4,934.61 4,934.95 9.1K
11:32 4,934.84 4,935.55 4,934.84 4,935.55 16.2K
11:33 4,936.78 4,937.21 4,936.78 4,937.21 16.7K
11:34 4,937.41 4,937.41 4,937.23 4,937.39 10.1K
11:35 4,938.00 4,938.74 4,937.39 4,937.39 43.4K
11:36 4,937.43 4,938.24 4,937.43 4,938.24 10.1K
11:37 4,937.95 4,938.53 4,937.95 4,938.53 22.0K
11:38 4,939.09 4,939.86 4,939.09 4,939.86 23.8K
11:39 4,940.08 4,940.08 4,939.25 4,939.31 10.0K
11:40 4,939.02 4,939.28 4,938.87 4,938.88 8.3K
11:41 4,939.08 4,939.34 4,938.73 4,939.22 10.4K
11:42 4,939.02 4,939.41 4,939.02 4,939.24 8.6K
11:43 4,939.22 4,940.02 4,939.22 4,940.02 10.6K
11:44 4,939.29 4,939.31 4,939.23 4,939.31 11.6K
11:45 4,939.36 4,939.60 4,939.36 4,939.36 11.7K
11:46 4,939.38 4,940.47 4,939.38 4,940.47 10.5K
11:47 4,940.63 4,940.63 4,940.24 4,940.61 10.9K
11:48 4,940.57 4,942.64 4,940.57 4,941.96 42.0K
11:49 4,941.02 4,941.94 4,941.02 4,941.92 17.6K
11:50 4,941.78 4,941.78 4,940.57 4,940.57 9.0K
11:51 4,940.20 4,940.62 4,939.93 4,940.62 15.9K
11:52 4,940.95 4,940.95 4,939.62 4,939.62 13.7K
11:53 4,940.30 4,940.68 4,940.30 4,940.59 19.5K
11:54 4,940.51 4,940.51 4,939.73 4,940.29 17.6K
11:55 4,940.10 4,941.23 4,939.65 4,941.12 21.1K
11:56 4,941.73 4,942.56 4,941.64 4,941.64 32.3K
11:57 4,941.35 4,941.35 4,940.88 4,940.88 9.8K
11:58 4,941.44 4,942.35 4,941.44 4,942.35 13.6K
11:59 4,942.12 4,942.12 4,940.73 4,940.73 14.5K
12:00 4,940.65 4,942.52 4,940.65 4,942.52 18.4K
12:01 4,942.30 4,942.30 4,941.24 4,941.24 12.2K
12:02 4,941.13 4,941.13 4,940.14 4,940.14 9.6K
12:03 4,940.51 4,940.71 4,940.42 4,940.44 5.4K
12:04 4,940.22 4,940.22 4,939.65 4,940.10 15.2K
12:05 4,941.41 4,941.41 4,941.06 4,941.29 17.2K
12:06 4,941.15 4,941.63 4,941.14 4,941.35 7.0K
12:07 4,941.17 4,942.41 4,941.17 4,942.41 6.5K
12:08 4,942.31 4,942.31 4,941.41 4,941.41 8.8K
12:09 4,941.65 4,942.37 4,941.65 4,942.37 10.7K
12:10 4,942.13 4,943.14 4,941.89 4,943.14 11.2K
12:11 4,943.03 4,943.38 4,943.03 4,943.38 9.6K
12:12 4,943.34 4,944.24 4,943.34 4,944.24 10.9K
12:13 4,944.03 4,944.03 4,943.60 4,943.98 13.7K
12:14 4,944.53 4,944.83 4,944.15 4,944.15 14.6K
12:15 4,944.10 4,944.10 4,943.67 4,943.67 8.5K
12:16 4,943.59 4,944.57 4,943.59 4,944.57 9.0K
12:17 4,944.52 4,944.53 4,943.89 4,943.89 8.3K
12:18 4,944.80 4,944.80 4,943.86 4,944.14 17.4K
12:19 4,944.44 4,944.44 4,944.29 4,944.30 11.4K
12:20 4,944.65 4,944.79 4,944.24 4,944.24 9.4K
12:21 4,944.21 4,944.34 4,944.21 4,944.30 5.6K
12:22 4,943.94 4,943.94 4,942.40 4,942.80 16.1K
12:23 4,942.94 4,942.94 4,942.26 4,942.37 7.9K
12:24 4,942.37 4,942.37 4,942.08 4,942.20 11.3K
12:25 4,942.14 4,942.14 4,940.67 4,940.67 5.5K
12:26 4,939.96 4,939.96 4,938.73 4,938.73 8.5K
12:27 4,938.67 4,939.00 4,938.48 4,938.98 10.5K
12:28 4,938.14 4,938.28 4,938.14 4,938.21 12.3K
12:29 4,938.26 4,938.26 4,937.41 4,937.41 5.6K
12:30 4,937.42 4,937.42 4,936.49 4,936.49 10.6K
12:31 4,936.90 4,936.90 4,935.50 4,935.50 16.1K
12:32 4,934.96 4,934.96 4,934.53 4,934.53 8.5K
12:33 4,934.59 4,935.56 4,933.94 4,933.94 17.7K
12:34 4,933.87 4,933.87 4,932.61 4,932.99 16.9K
12:35 4,932.92 4,932.92 4,930.15 4,930.89 36.7K
12:36 4,931.73 4,931.73 4,931.31 4,931.31 9.1K
12:37 4,928.63 4,928.63 4,927.16 4,927.80 79.6K
12:38 4,929.52 4,930.73 4,929.52 4,930.73 35.7K
12:39 4,929.74 4,930.98 4,929.74 4,930.45 43.7K
12:40 4,929.87 4,930.30 4,928.74 4,930.24 28.9K
12:41 4,931.68 4,931.84 4,931.50 4,931.55 21.7K
12:42 4,931.20 4,933.78 4,931.20 4,933.78 24.0K
12:43 4,934.17 4,935.70 4,934.17 4,935.32 27.9K
12:44 4,935.13 4,935.42 4,935.01 4,935.23 13.0K
12:45 4,935.01 4,936.13 4,935.01 4,936.13 35.4K
12:46 4,936.36 4,936.49 4,936.36 4,936.49 8.3K
12:47 4,936.00 4,936.00 4,933.69 4,933.93 12.9K
12:48 4,932.54 4,932.54 4,929.16 4,929.16 38.0K
12:49 4,930.22 4,931.51 4,929.92 4,931.51 13.2K
12:50 4,931.00 4,931.58 4,930.65 4,931.58 12.9K
12:51 4,930.73 4,931.23 4,930.58 4,930.58 13.5K
12:52 4,930.59 4,930.59 4,928.89 4,928.89 18.4K
12:53 4,929.01 4,930.79 4,928.90 4,928.90 17.7K
12:54 4,929.49 4,929.91 4,929.47 4,929.91 5.3K
12:55 4,929.59 4,929.59 4,927.22 4,927.22 14.2K
12:56 4,926.22 4,926.46 4,925.88 4,926.46 19.0K
12:57 4,927.39 4,927.92 4,925.85 4,925.90 34.4K
12:58 4,925.96 4,926.15 4,925.40 4,925.40 8.6K
12:59 4,925.46 4,925.51 4,925.39 4,925.39 12.4K
13:00 4,925.26 4,926.00 4,924.35 4,926.00 17.2K
13:01 4,926.13 4,928.11 4,925.86 4,928.11 27.6K
13:02 4,928.11 4,928.46 4,928.03 4,928.46 20.0K
13:03 4,928.24 4,928.33 4,926.93 4,926.93 18.7K
13:04 4,926.56 4,928.99 4,926.56 4,927.86 21.1K
13:05 4,927.25 4,929.81 4,927.25 4,928.35 20.6K
13:06 4,928.35 4,928.70 4,927.64 4,927.64 14.3K
13:07 4,927.59 4,928.16 4,927.57 4,928.16 8.9K
13:08 4,928.41 4,929.53 4,928.41 4,929.53 7.8K
13:09 4,929.93 4,931.62 4,929.93 4,931.62 25.3K
13:10 4,931.92 4,932.73 4,931.92 4,932.58 12.1K
13:11 4,933.06 4,933.52 4,932.89 4,933.52 8.7K
13:12 4,934.03 4,934.03 4,932.60 4,932.60 10.4K
13:13 4,931.95 4,931.95 4,931.38 4,931.66 10.7K
13:14 4,932.34 4,932.65 4,931.78 4,931.78 8.7K
13:15 4,932.47 4,932.90 4,932.33 4,932.90 9.2K
13:16 4,932.82 4,933.11 4,932.29 4,933.11 9.2K
13:17 4,933.25 4,933.73 4,933.25 4,933.61 11.8K
13:18 4,933.60 4,935.06 4,933.59 4,935.06 15.0K
13:19 4,935.16 4,936.79 4,935.16 4,936.52 26.6K
13:20 4,936.52 4,937.10 4,936.09 4,936.09 23.4K
13:21 4,935.75 4,936.02 4,934.72 4,934.72 22.3K
13:22 4,935.25 4,936.95 4,935.21 4,936.95 22.5K
13:23 4,937.66 4,938.33 4,937.66 4,938.33 24.3K
13:24 4,938.17 4,940.42 4,938.17 4,940.42 24.9K
13:25 4,940.43 4,940.43 4,939.61 4,939.92 8.3K
13:26 4,939.84 4,940.95 4,939.64 4,940.95 25.0K
13:27 4,940.66 4,941.98 4,940.66 4,941.69 31.1K
13:28 4,941.65 4,942.62 4,941.65 4,942.62 27.7K
13:29 4,943.40 4,943.82 4,943.40 4,943.53 16.7K
13:30 4,944.60 4,946.51 4,944.60 4,946.42 25.0K
13:31 4,946.26 4,947.71 4,946.26 4,947.71 38.0K
13:32 4,947.93 4,947.93 4,947.42 4,947.86 8.3K
13:33 4,945.17 4,945.24 4,944.58 4,944.58 65.6K
13:34 4,944.70 4,944.70 4,943.90 4,943.90 35.5K
13:35 4,943.61 4,945.38 4,943.61 4,945.38 16.7K
13:36 4,944.74 4,945.73 4,944.74 4,945.73 11.9K
13:37 4,946.54 4,946.54 4,945.34 4,945.34 18.1K
13:38 4,945.22 4,945.97 4,945.22 4,945.97 8.1K
13:39 4,946.56 4,946.99 4,946.31 4,946.95 33.1K
13:40 4,946.84 4,947.73 4,946.61 4,946.61 16.1K
13:41 4,946.41 4,946.82 4,945.70 4,946.82 14.5K
13:42 4,947.35 4,947.35 4,946.77 4,946.77 12.2K
13:43 4,947.05 4,947.40 4,947.05 4,947.11 10.7K
13:44 4,947.27 4,947.27 4,946.68 4,946.68 6.0K
13:45 4,947.22 4,948.13 4,947.22 4,947.86 48.7K
13:46 4,947.94 4,948.30 4,947.94 4,948.30 15.9K
13:47 4,948.83 4,948.83 4,948.55 4,948.68 17.7K
13:48 4,948.40 4,948.40 4,948.24 4,948.24 11.5K
13:49 4,948.44 4,948.52 4,948.44 4,948.52 8.1K
13:50 4,948.25 4,948.41 4,948.09 4,948.15 20.1K
13:51 4,948.18 4,948.18 4,946.55 4,947.54 32.2K
13:52 4,947.60 4,947.62 4,946.84 4,946.99 12.7K
13:53 4,946.95 4,947.50 4,946.79 4,947.50 19.6K
13:54 4,947.44 4,947.44 4,946.86 4,946.86 13.1K
13:55 4,947.17 4,947.91 4,947.17 4,947.91 14.5K
13:56 4,948.19 4,948.76 4,947.87 4,948.00 35.9K
13:57 4,947.83 4,948.67 4,947.83 4,948.16 10.5K
13:58 4,947.85 4,948.17 4,947.69 4,948.17 11.5K
13:59 4,947.89 4,947.89 4,947.58 4,947.58 7.3K
14:00 4,948.06 4,948.11 4,947.81 4,948.11 13.7K
14:01 4,948.44 4,948.44 4,947.24 4,947.59 15.1K
14:02 4,947.60 4,947.60 4,946.94 4,947.32 10.2K
14:03 4,947.88 4,947.88 4,946.73 4,946.73 25.1K
14:04 4,946.43 4,947.53 4,946.43 4,947.53 15.7K
14:05 4,947.39 4,947.39 4,946.14 4,946.29 9.4K
14:06 4,946.44 4,947.93 4,946.44 4,947.93 14.5K
14:07 4,947.29 4,947.29 4,946.31 4,946.31 13.7K
14:08 4,946.09 4,947.33 4,946.09 4,947.33 16.4K
14:09 4,947.49 4,947.49 4,946.65 4,946.65 14.6K
14:10 4,946.56 4,946.68 4,946.56 4,946.61 3.7K
14:11 4,946.51 4,946.79 4,946.51 4,946.75 7.3K
14:12 4,947.15 4,947.61 4,947.06 4,947.61 24.9K
14:13 4,947.90 4,947.90 4,947.30 4,947.30 11.0K
14:14 4,947.38 4,947.38 4,946.70 4,946.70 11.0K
14:15 4,946.30 4,946.30 4,945.46 4,945.87 29.2K
14:16 4,946.07 4,946.07 4,944.97 4,944.97 12.9K
14:17 4,943.76 4,944.62 4,943.60 4,944.62 17.9K
14:18 4,944.54 4,944.68 4,944.17 4,944.17 9.3K
14:19 4,944.49 4,944.58 4,944.20 4,944.58 18.9K
14:20 4,945.14 4,945.75 4,945.14 4,945.55 20.6K
14:21 4,945.05 4,945.05 4,944.82 4,944.93 10.8K
14:22 4,945.23 4,945.23 4,944.65 4,944.99 14.1K
14:23 4,945.34 4,945.74 4,945.34 4,945.65 12.8K
14:24 4,945.17 4,945.56 4,944.99 4,945.56 15.3K
14:25 4,945.32 4,945.94 4,945.20 4,945.94 12.8K
14:26 4,946.36 4,946.48 4,946.19 4,946.48 13.3K
14:27 4,946.55 4,946.71 4,946.44 4,946.44 13.7K
14:28 4,946.53 4,946.85 4,946.34 4,946.85 12.5K
14:29 4,946.70 4,946.85 4,946.27 4,946.27 12.3K
14:30 4,946.23 4,947.17 4,946.23 4,947.17 27.5K
14:31 4,947.60 4,947.60 4,947.13 4,947.36 18.4K
14:32 4,947.10 4,947.10 4,945.90 4,945.90 14.9K
14:33 4,945.62 4,945.99 4,945.10 4,945.10 23.0K
14:34 4,944.32 4,944.32 4,943.82 4,943.99 12.7K
14:35 4,944.77 4,944.77 4,944.20 4,944.66 24.1K
14:36 4,944.75 4,944.78 4,944.45 4,944.78 11.4K
14:37 4,945.25 4,945.25 4,944.55 4,944.55 15.3K
14:38 4,944.35 4,944.44 4,944.35 4,944.37 6.5K
14:39 4,944.23 4,944.49 4,944.23 4,944.29 20.8K
14:40 4,944.31 4,944.56 4,943.93 4,943.93 21.7K
14:41 4,943.90 4,944.28 4,943.49 4,943.49 20.8K
14:42 4,943.51 4,944.53 4,943.51 4,944.53 15.8K
14:43 4,944.83 4,944.83 4,944.35 4,944.57 10.5K
14:44 4,944.87 4,945.50 4,944.84 4,945.50 12.7K
14:45 4,945.69 4,945.76 4,945.19 4,945.76 14.6K
14:46 4,945.60 4,945.82 4,945.58 4,945.82 9.5K
14:47 4,945.71 4,945.71 4,945.54 4,945.61 7.2K
14:48 4,943.80 4,944.72 4,943.80 4,944.60 40.2K
14:49 4,944.56 4,944.56 4,944.14 4,944.14 7.4K
14:50 4,944.25 4,944.32 4,944.03 4,944.09 17.1K
14:51 4,944.01 4,944.88 4,944.01 4,944.88 30.6K
14:52 4,945.18 4,945.21 4,944.73 4,944.73 9.0K
14:53 4,944.58 4,944.58 4,944.52 4,944.58 6.2K
14:54 4,944.58 4,944.64 4,944.49 4,944.64 9.2K
14:55 4,945.44 4,945.66 4,945.44 4,945.66 35.2K
14:56 4,945.67 4,946.22 4,945.67 4,946.22 17.8K
14:57 4,946.44 4,946.76 4,946.44 4,946.49 22.7K
14:58 4,946.66 4,946.66 4,946.22 4,946.22 12.6K
14:59 4,945.99 4,946.77 4,945.99 4,946.77 14.4K
15:00 4,947.28 4,947.69 4,947.20 4,947.69 28.9K
15:01 4,948.34 4,949.70 4,948.34 4,949.64 34.4K
15:02 4,949.50 4,950.10 4,949.50 4,950.10 22.1K
15:03 4,950.23 4,950.54 4,950.23 4,950.54 16.4K
15:04 4,950.51 4,950.99 4,950.51 4,950.99 33.5K
15:05 4,951.39 4,952.29 4,951.37 4,951.37 61.3K
15:06 4,951.34 4,951.34 4,950.37 4,950.37 15.6K
15:07 4,950.47 4,950.47 4,950.20 4,950.43 16.3K
15:08 4,950.95 4,951.25 4,950.95 4,951.19 22.0K
15:09 4,951.02 4,951.02 4,949.61 4,949.62 23.3K
15:10 4,949.29 4,949.29 4,948.63 4,949.11 20.1K
15:11 4,949.37 4,950.45 4,949.37 4,950.45 13.3K
15:12 4,951.20 4,951.20 4,950.17 4,950.17 14.3K
15:13 4,950.23 4,950.93 4,950.23 4,950.93 17.5K
15:14 4,951.16 4,951.55 4,951.16 4,951.49 14.2K
15:15 4,951.17 4,951.33 4,951.17 4,951.30 18.7K
15:16 4,951.28 4,952.36 4,951.28 4,952.36 27.1K
15:17 4,952.20 4,952.47 4,950.29 4,950.29 53.9K
15:18 4,950.57 4,950.57 4,950.21 4,950.21 12.0K
15:19 4,950.17 4,950.17 4,949.64 4,949.81 38.6K
15:20 4,949.87 4,950.61 4,949.87 4,950.34 14.3K
15:21 4,950.53 4,950.71 4,950.41 4,950.71 23.2K
15:22 4,951.23 4,951.94 4,951.23 4,951.85 25.9K
15:23 4,951.79 4,953.55 4,951.79 4,953.55 32.8K
15:24 4,952.87 4,953.19 4,952.87 4,953.19 16.6K
15:25 4,953.16 4,953.33 4,953.07 4,953.33 12.6K
15:26 4,953.98 4,954.02 4,953.81 4,953.81 19.4K
15:27 4,953.62 4,953.71 4,953.36 4,953.71 18.8K
15:28 4,954.55 4,954.58 4,954.49 4,954.49 22.7K
15:29 4,953.58 4,953.58 4,952.67 4,952.97 14.4K
15:30 4,953.07 4,954.26 4,953.07 4,954.10 23.3K
15:31 4,954.38 4,955.47 4,954.38 4,955.25 15.4K
15:32 4,955.22 4,955.37 4,955.14 4,955.14 27.9K
15:33 4,955.19 4,955.19 4,954.89 4,954.94 16.1K
15:34 4,955.07 4,955.16 4,954.99 4,954.99 16.0K
15:35 4,955.00 4,955.23 4,954.99 4,955.12 20.9K
15:36 4,955.01 4,955.18 4,954.92 4,955.18 13.6K
15:37 4,955.75 4,956.04 4,955.75 4,955.80 70.4K
15:38 4,955.78 4,956.19 4,955.65 4,956.19 37.6K
15:39 4,956.40 4,956.92 4,956.40 4,956.87 47.4K
15:40 4,956.97 4,957.29 4,956.67 4,957.29 32.6K
15:41 4,957.01 4,957.01 4,956.80 4,956.83 17.7K
15:42 4,957.25 4,958.54 4,957.25 4,958.21 65.2K
15:43 4,958.56 4,958.79 4,958.56 4,958.72 32.1K
15:44 4,957.99 4,957.99 4,956.95 4,956.95 56.4K
15:45 4,957.06 4,957.56 4,957.01 4,957.56 40.9K
15:46 4,957.01 4,957.34 4,956.85 4,956.85 37.5K
15:47 4,956.55 4,957.90 4,956.11 4,957.90 42.9K
15:48 4,957.44 4,958.82 4,957.44 4,958.51 37.1K
15:49 4,958.51 4,959.84 4,958.51 4,959.79 49.6K
15:50 4,955.33 4,958.16 4,955.33 4,957.62 135.8K
15:51 4,957.57 4,957.93 4,956.74 4,956.74 48.6K
15:52 4,957.23 4,957.23 4,956.65 4,956.65 51.5K
15:53 4,956.35 4,956.59 4,955.81 4,956.59 45.1K
15:54 4,957.40 4,957.40 4,956.32 4,956.32 81.1K
15:55 4,954.94 4,957.24 4,954.94 4,956.67 121.8K
15:56 4,956.14 4,956.67 4,955.87 4,956.67 128.3K
15:57 4,956.64 4,957.51 4,956.49 4,957.51 95.5K
15:58 4,957.25 4,957.29 4,957.03 4,957.03 119.8K
15:59 4,957.77 4,958.29 4,957.30 4,958.06 168.5K
16:00 4,957.24 4,957.24 4,957.24 4,957.24 18,882.4K
16:01 4,957.24 4,957.24 4,957.24 4,957.24 36.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし