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 4,970.98 4,988.44 4,970.98 4,988.44 308.1K
09:31 4,989.35 4,991.21 4,989.35 4,991.21 114.2K
09:32 4,994.13 4,994.13 4,990.41 4,992.25 72.7K
09:33 4,992.00 4,992.93 4,990.24 4,992.93 54.4K
09:34 4,993.32 4,993.79 4,991.41 4,991.41 36.5K
09:35 4,990.86 4,993.62 4,990.86 4,993.62 58.9K
09:36 4,993.52 4,993.52 4,993.10 4,993.10 47.1K
09:37 4,991.93 4,994.06 4,991.01 4,994.06 40.2K
09:38 4,992.62 4,992.62 4,988.39 4,988.39 77.6K
09:39 4,988.31 4,992.44 4,988.31 4,991.71 79.9K
09:40 4,992.13 4,992.56 4,992.13 4,992.19 51.0K
09:41 4,992.31 4,993.69 4,992.31 4,993.69 53.5K
09:42 4,993.64 4,994.27 4,991.79 4,994.27 56.5K
09:43 4,995.60 5,000.34 4,995.60 5,000.34 152.6K
09:44 5,002.10 5,002.10 4,997.50 4,997.50 83.3K
09:45 4,997.00 4,998.45 4,997.00 4,998.45 54.8K
09:46 4,997.83 4,998.30 4,997.45 4,998.30 52.5K
09:47 4,997.35 4,997.35 4,997.20 4,997.20 20.9K
09:48 4,996.24 4,997.62 4,996.24 4,997.62 46.0K
09:49 4,997.05 4,998.41 4,997.05 4,998.41 45.7K
09:50 4,998.11 5,000.28 4,998.11 5,000.28 28.5K
09:51 5,000.60 5,001.89 5,000.60 5,001.89 84.7K
09:52 5,000.18 5,000.93 4,999.97 5,000.11 34.7K
09:53 4,999.78 4,999.78 4,998.58 4,998.58 29.8K
09:54 4,998.84 4,999.75 4,998.01 4,998.01 51.7K
09:55 4,996.06 4,996.16 4,994.91 4,995.38 50.0K
09:56 4,995.54 4,995.54 4,994.08 4,994.84 37.5K
09:57 4,995.60 4,995.60 4,994.77 4,994.77 33.7K
09:58 4,995.20 4,995.37 4,994.82 4,994.82 19.8K
09:59 4,994.86 4,995.13 4,994.10 4,995.13 35.2K
10:00 4,994.96 4,995.88 4,994.96 4,995.42 49.4K
10:01 4,995.23 4,995.61 4,994.71 4,995.61 25.7K
10:02 4,996.17 4,996.17 4,995.35 4,995.69 26.2K
10:03 4,995.65 4,996.49 4,995.65 4,996.25 31.6K
10:04 4,996.51 4,996.56 4,996.20 4,996.56 20.4K
10:05 4,996.61 4,996.87 4,996.60 4,996.77 64.4K
10:06 4,996.81 4,997.29 4,996.81 4,996.95 22.9K
10:07 4,997.08 4,997.08 4,994.96 4,994.96 17.4K
10:08 4,996.31 4,997.17 4,995.93 4,996.08 37.6K
10:09 4,996.41 4,997.61 4,996.20 4,997.35 33.4K
10:10 4,997.31 4,997.79 4,997.14 4,997.37 25.6K
10:11 4,996.61 4,997.41 4,996.61 4,997.12 27.4K
10:12 4,996.93 4,997.21 4,996.72 4,996.72 18.0K
10:13 4,996.47 4,996.65 4,996.01 4,996.43 38.1K
10:14 4,996.76 4,997.77 4,996.53 4,996.53 30.7K
10:15 4,996.10 4,996.59 4,995.86 4,995.86 24.3K
10:16 4,996.10 4,996.19 4,995.27 4,995.27 29.7K
10:17 4,995.09 4,996.27 4,995.09 4,996.27 39.4K
10:18 4,995.65 4,995.65 4,995.15 4,995.56 35.8K
10:19 4,995.40 4,996.14 4,994.96 4,994.96 31.0K
10:20 4,994.72 4,995.42 4,994.50 4,995.42 17.3K
10:21 4,994.87 4,994.87 4,992.48 4,992.48 50.7K
10:22 4,992.22 4,992.72 4,992.22 4,992.32 24.2K
10:23 4,991.79 4,993.42 4,991.79 4,993.18 28.1K
10:24 4,994.01 4,995.46 4,994.01 4,995.46 32.8K
10:25 4,995.22 4,996.20 4,995.22 4,996.13 35.9K
10:26 4,995.97 4,997.71 4,995.97 4,997.71 32.3K
10:27 4,998.25 4,998.25 4,997.40 4,997.71 31.6K
10:28 4,998.39 4,998.39 4,997.65 4,998.24 24.0K
10:29 4,998.36 4,998.54 4,997.72 4,997.72 17.1K
10:30 4,998.05 4,998.05 4,996.74 4,996.74 26.2K
10:31 4,997.23 4,997.82 4,997.02 4,997.82 34.6K
10:32 4,998.39 4,999.68 4,998.39 4,999.68 21.9K
10:33 5,000.59 5,000.59 4,998.44 4,998.44 44.8K
10:34 4,999.01 4,999.10 4,998.38 4,999.10 22.5K
10:35 4,999.18 4,999.79 4,999.18 4,999.42 20.6K
10:36 4,999.50 5,000.35 4,999.50 5,000.35 18.7K
10:37 5,000.50 5,001.91 5,000.50 5,001.64 30.8K
10:38 5,002.37 5,002.37 5,001.17 5,001.17 55.3K
10:39 5,000.94 5,001.63 5,000.94 5,001.63 23.9K
10:40 5,001.38 5,001.86 5,000.59 5,000.59 45.6K
10:41 5,000.59 5,000.74 4,999.41 4,999.41 31.0K
10:42 4,999.77 5,000.35 4,999.77 5,000.35 23.9K
10:43 5,000.36 5,000.77 5,000.31 5,000.77 26.9K
10:44 5,002.53 5,002.53 5,000.87 5,000.87 64.4K
10:45 5,000.71 5,001.44 5,000.52 5,000.69 33.9K
10:46 5,000.96 5,000.96 5,000.58 5,000.79 24.9K
10:47 4,999.87 5,000.21 4,999.81 4,999.81 17.3K
10:48 4,999.96 4,999.96 4,999.57 4,999.76 13.2K
10:49 4,999.80 5,000.15 4,999.45 5,000.15 21.7K
10:50 5,000.05 5,000.77 4,999.90 5,000.77 23.0K
10:51 5,001.35 5,001.36 5,000.29 5,000.29 34.9K
10:52 5,000.06 5,000.36 4,999.56 5,000.36 8.8K
10:53 5,000.20 5,000.20 4,999.23 4,999.23 27.9K
10:54 4,999.47 5,000.78 4,999.47 5,000.78 28.7K
10:55 5,000.70 5,000.70 4,999.91 5,000.54 9.5K
10:56 5,000.66 5,000.70 5,000.33 5,000.33 19.0K
10:57 5,000.45 5,001.65 4,999.72 5,001.65 22.6K
10:58 5,001.31 5,001.31 5,000.62 5,001.22 19.2K
10:59 5,001.45 5,001.60 5,001.20 5,001.60 40.7K
11:00 5,000.82 5,001.46 5,000.82 5,001.46 31.2K
11:01 5,001.79 5,003.69 5,001.79 5,003.61 81.3K
11:02 5,003.51 5,003.75 5,003.39 5,003.53 23.7K
11:03 5,003.28 5,003.28 5,001.50 5,001.50 37.2K
11:04 5,001.03 5,001.76 5,000.87 5,000.91 37.8K
11:05 4,999.94 4,999.94 4,999.54 4,999.54 36.4K
11:06 4,998.86 4,998.86 4,998.07 4,998.59 57.7K
11:07 4,998.62 4,999.48 4,998.62 4,999.46 71.8K
11:08 4,998.67 4,998.67 4,997.87 4,998.08 15.0K
11:09 4,997.86 4,999.01 4,997.84 4,998.72 21.1K
11:10 4,997.82 4,998.44 4,997.82 4,998.44 14.5K
11:11 4,998.74 5,000.78 4,998.74 5,000.78 42.0K
11:12 5,000.67 5,001.03 5,000.67 5,001.01 29.9K
11:13 5,000.96 5,001.22 5,000.94 5,000.94 36.3K
11:14 5,000.84 5,000.84 5,000.28 5,000.30 25.4K
11:15 4,999.94 5,002.22 4,999.94 5,002.22 27.6K
11:16 5,002.42 5,002.42 5,001.32 5,001.43 65.8K
11:17 5,002.08 5,002.18 5,001.79 5,001.79 42.0K
11:18 5,002.12 5,002.60 5,001.73 5,002.60 18.4K
11:19 5,002.48 5,002.48 5,002.11 5,002.11 18.6K
11:20 5,002.55 5,003.14 5,002.23 5,002.91 35.0K
11:21 5,003.28 5,003.54 5,002.90 5,002.90 21.0K
11:22 5,003.16 5,003.92 5,003.16 5,003.33 28.0K
11:23 5,004.10 5,006.15 5,004.10 5,006.15 77.9K
11:24 5,005.97 5,005.97 5,004.10 5,004.25 57.8K
11:25 5,004.15 5,005.21 5,004.15 5,005.21 30.1K
11:26 5,005.56 5,006.42 5,004.78 5,004.78 54.9K
11:27 5,004.41 5,004.41 5,003.51 5,003.89 24.3K
11:28 5,004.17 5,004.17 5,002.98 5,003.21 13.8K
11:29 5,002.47 5,002.47 5,001.95 5,001.95 21.3K
11:30 5,002.30 5,002.57 5,001.68 5,001.68 23.7K
11:31 5,000.85 5,000.93 5,000.58 5,000.93 19.0K
11:32 5,001.74 5,001.74 5,000.55 5,000.55 22.3K
11:33 5,000.21 5,000.21 4,999.44 4,999.56 26.8K
11:34 5,000.48 5,001.58 5,000.48 5,001.58 20.8K
11:35 5,001.61 5,001.61 5,000.38 5,000.38 17.5K
11:36 5,000.04 5,000.04 4,999.65 4,999.99 35.2K
11:37 5,000.19 5,002.23 5,000.19 5,002.23 29.9K
11:38 5,002.71 5,002.86 5,002.63 5,002.63 37.8K
11:39 5,003.87 5,004.20 5,002.73 5,002.73 25.6K
11:40 5,001.71 5,002.84 5,001.71 5,001.99 19.8K
11:41 5,002.00 5,002.00 5,001.29 5,001.71 14.8K
11:42 5,002.02 5,002.74 5,002.02 5,002.41 16.9K
11:43 5,002.23 5,002.23 5,001.76 5,001.76 10.8K
11:44 5,001.57 5,002.65 5,001.57 5,002.47 31.8K
11:45 5,002.45 5,003.16 5,002.45 5,003.16 10.7K
11:46 5,003.46 5,004.50 5,003.46 5,004.39 20.4K
11:47 5,003.85 5,004.39 5,003.77 5,004.39 15.5K
11:48 5,004.45 5,005.30 5,004.45 5,005.25 18.5K
11:49 5,005.32 5,005.32 5,004.85 5,004.90 4.2K
11:50 5,004.99 5,004.99 5,004.40 5,004.81 15.6K
11:51 5,004.35 5,004.35 5,003.99 5,003.99 52.6K
11:52 5,004.01 5,004.76 5,003.31 5,003.31 26.4K
11:53 5,001.97 5,002.33 5,001.97 5,002.23 24.8K
11:54 5,001.30 5,001.43 5,000.79 5,000.83 59.5K
11:55 5,000.44 5,000.44 5,000.25 5,000.41 18.4K
11:56 5,000.20 5,000.20 4,999.64 4,999.64 19.7K
11:57 4,999.74 4,999.77 4,998.71 4,998.71 10.1K
11:58 4,998.66 4,998.66 4,998.38 4,998.49 11.0K
11:59 4,998.54 4,999.04 4,998.54 4,998.91 13.9K
12:00 4,999.35 5,000.54 4,999.35 5,000.40 29.7K
12:01 5,000.46 5,000.46 4,999.36 4,999.36 21.5K
12:02 4,999.70 4,999.81 4,999.19 4,999.19 14.7K
12:03 4,999.24 4,999.50 4,999.16 4,999.50 22.6K
12:04 4,999.50 4,999.50 4,998.93 4,998.93 11.3K
12:05 4,998.48 4,998.48 4,997.87 4,997.87 9.9K
12:06 4,997.84 4,999.46 4,997.84 4,999.46 20.1K
12:07 4,999.93 5,000.17 4,999.56 4,999.56 20.0K
12:08 5,000.69 5,000.69 5,000.24 5,000.24 19.9K
12:09 5,000.39 5,000.56 5,000.30 5,000.56 6.3K
12:10 5,000.60 5,001.14 5,000.60 5,000.70 13.6K
12:11 5,001.25 5,002.43 5,001.08 5,002.43 25.2K
12:12 5,002.64 5,002.64 5,002.21 5,002.53 17.1K
12:13 5,002.63 5,003.34 5,002.63 5,003.34 20.8K
12:14 5,003.34 5,003.34 5,002.69 5,003.17 13.3K
12:15 5,003.03 5,003.03 5,002.01 5,002.01 15.0K
12:16 5,002.15 5,002.15 5,001.03 5,001.03 24.5K
12:17 5,000.73 5,000.73 5,000.31 5,000.61 13.5K
12:18 5,001.17 5,001.46 5,001.17 5,001.46 33.5K
12:19 5,001.34 5,001.34 5,000.74 5,000.74 8.1K
12:20 5,000.26 5,000.26 4,999.67 5,000.10 19.6K
12:21 5,000.47 5,001.72 5,000.41 5,001.55 23.0K
12:22 5,002.12 5,002.71 5,001.69 5,002.71 60.6K
12:23 5,002.39 5,002.39 5,001.58 5,001.58 14.1K
12:24 5,001.72 5,001.95 5,001.72 5,001.89 6.9K
12:25 5,001.85 5,002.30 5,001.29 5,001.29 25.2K
12:26 5,002.04 5,003.10 5,002.04 5,003.10 26.7K
12:27 5,003.51 5,003.55 5,003.21 5,003.55 9.3K
12:28 5,003.39 5,003.51 5,003.00 5,003.51 9.4K
12:29 5,003.17 5,003.17 5,002.46 5,002.46 17.2K
12:30 5,002.15 5,003.16 5,002.15 5,003.16 15.8K
12:31 5,003.16 5,003.28 5,003.10 5,003.28 17.2K
12:32 5,003.40 5,003.76 5,003.40 5,003.54 8.7K
12:33 5,003.40 5,003.40 5,002.89 5,003.10 7.3K
12:34 5,002.76 5,002.76 5,002.31 5,002.45 19.8K
12:35 5,002.69 5,004.08 5,002.69 5,004.08 14.5K
12:36 5,003.97 5,004.26 5,003.88 5,004.20 14.9K
12:37 5,004.54 5,004.79 5,004.54 5,004.79 12.5K
12:38 5,004.91 5,005.13 5,004.85 5,004.89 25.8K
12:39 5,005.03 5,005.03 5,004.59 5,004.59 24.5K
12:40 5,004.87 5,005.13 5,004.78 5,005.13 16.6K
12:41 5,005.07 5,005.07 5,003.98 5,004.50 14.0K
12:42 5,004.42 5,004.99 5,004.42 5,004.85 37.3K
12:43 5,005.48 5,005.80 5,005.48 5,005.74 30.6K
12:44 5,005.80 5,006.14 5,005.80 5,006.10 8.8K
12:45 5,005.70 5,008.36 5,005.70 5,008.36 48.3K
12:46 5,008.40 5,008.40 5,008.25 5,008.25 8.4K
12:47 5,008.94 5,008.94 5,008.39 5,008.39 28.6K
12:48 5,008.53 5,008.65 5,008.49 5,008.65 5.7K
12:49 5,008.39 5,008.78 5,007.06 5,007.06 40.1K
12:50 5,006.86 5,007.25 5,006.86 5,007.25 5.1K
12:51 5,006.92 5,007.67 5,006.92 5,007.67 20.4K
12:52 5,007.07 5,007.07 5,006.59 5,006.59 9.0K
12:53 5,006.71 5,007.07 5,006.71 5,006.94 18.0K
12:54 5,006.94 5,006.94 5,006.72 5,006.79 8.5K
12:55 5,006.68 5,007.32 5,006.68 5,007.32 9.9K
12:56 5,007.22 5,007.31 5,007.16 5,007.31 7.9K
12:57 5,006.36 5,006.86 5,005.24 5,005.24 45.9K
12:58 5,005.31 5,005.43 5,004.96 5,005.43 10.7K
12:59 5,005.45 5,005.45 5,005.30 5,005.34 11.6K
13:00 5,005.23 5,005.23 5,004.74 5,004.74 6.4K
13:01 5,004.82 5,005.70 5,004.82 5,005.70 16.8K
13:02 5,005.56 5,005.67 5,005.23 5,005.67 19.9K
13:03 5,006.13 5,006.42 5,006.08 5,006.08 12.6K
13:04 5,004.98 5,005.06 5,004.68 5,005.06 18.4K
13:05 5,004.89 5,004.89 5,004.27 5,004.73 19.1K
13:06 5,004.85 5,005.00 5,004.53 5,004.53 13.2K
13:07 5,003.72 5,005.76 5,003.72 5,005.65 16.4K
13:08 5,005.39 5,005.84 5,005.08 5,005.08 15.6K
13:09 5,004.82 5,004.82 5,004.66 5,004.66 15.7K
13:10 5,004.71 5,005.25 5,004.57 5,005.25 8.8K
13:11 5,005.30 5,005.44 5,005.30 5,005.36 7.0K
13:12 5,005.29 5,005.74 5,005.08 5,005.51 16.4K
13:13 5,005.52 5,005.89 5,004.84 5,004.86 8.3K
13:14 5,004.27 5,004.40 5,004.17 5,004.30 7.8K
13:15 5,003.51 5,003.85 5,003.40 5,003.85 9.5K
13:16 5,003.39 5,004.00 5,002.98 5,003.86 25.6K
13:17 5,003.63 5,004.03 5,003.63 5,003.91 8.9K
13:18 5,003.87 5,003.87 5,002.61 5,002.61 10.7K
13:19 5,002.47 5,002.47 5,002.30 5,002.30 7.4K
13:20 5,002.55 5,002.61 5,002.55 5,002.56 10.1K
13:21 5,000.92 5,001.13 5,000.75 5,000.75 33.2K
13:22 5,000.17 5,000.17 4,999.49 4,999.49 19.4K
13:23 4,998.60 4,998.62 4,998.20 4,998.23 38.3K
13:24 4,998.75 4,999.26 4,998.53 4,999.26 42.7K
13:25 4,999.14 4,999.32 4,998.96 4,999.32 10.2K
13:26 4,999.33 4,999.33 4,999.07 4,999.07 13.0K
13:27 4,999.26 4,999.27 4,998.69 4,999.27 54.3K
13:28 4,999.10 4,999.10 4,998.17 4,998.17 11.6K
13:29 4,998.18 4,998.24 4,998.15 4,998.15 7.6K
13:30 4,997.96 4,997.96 4,997.76 4,997.84 13.1K
13:31 4,997.84 4,997.84 4,996.32 4,996.60 28.7K
13:32 4,996.42 4,997.36 4,996.41 4,996.41 27.0K
13:33 4,996.48 4,997.65 4,996.48 4,997.50 13.2K
13:34 4,997.66 4,997.66 4,997.30 4,997.43 7.0K
13:35 4,997.54 4,998.01 4,997.54 4,998.01 11.2K
13:36 4,997.92 4,997.93 4,997.73 4,997.73 5.6K
13:37 4,997.75 4,999.59 4,997.75 4,999.59 16.5K
13:38 4,999.88 4,999.91 4,999.29 4,999.91 13.5K
13:39 4,999.75 5,000.58 4,999.75 5,000.03 10.0K
13:40 5,000.03 5,001.50 5,000.03 5,001.33 16.4K
13:41 5,001.33 5,002.16 5,001.33 5,002.16 12.0K
13:42 5,002.16 5,002.16 5,001.69 5,001.93 2.7K
13:43 5,002.02 5,002.79 5,002.02 5,002.66 8.1K
13:44 5,001.57 5,001.60 5,001.45 5,001.45 16.3K
13:45 5,001.44 5,001.62 5,001.44 5,001.62 7.2K
13:46 5,001.30 5,001.30 5,000.50 5,000.50 12.4K
13:47 5,000.20 5,000.32 5,000.00 5,000.32 6.6K
13:48 5,000.28 5,000.96 5,000.23 5,000.96 14.0K
13:49 5,001.26 5,001.26 5,000.99 5,001.12 6.3K
13:50 5,000.98 5,001.08 5,000.79 5,001.08 9.9K
13:51 5,000.94 5,001.44 5,000.91 5,001.44 3.2K
13:52 5,001.97 5,002.24 5,001.97 5,002.04 11.0K
13:53 5,001.62 5,001.62 5,001.42 5,001.55 13.2K
13:54 5,001.63 5,002.60 5,001.63 5,002.60 17.5K
13:55 5,002.80 5,002.80 5,001.93 5,001.93 15.8K
13:56 5,002.20 5,002.20 5,001.82 5,001.84 11.7K
13:57 5,001.60 5,001.60 5,001.23 5,001.23 20.0K
13:58 5,001.48 5,001.48 5,000.44 5,000.48 18.3K
13:59 5,000.25 5,000.59 5,000.22 5,000.59 11.4K
14:00 5,000.55 5,000.56 5,000.32 5,000.32 31.0K
14:01 5,000.09 5,002.14 5,000.09 5,002.14 37.2K
14:02 5,002.22 5,002.22 5,001.15 5,001.15 15.7K
14:03 5,001.30 5,001.30 5,000.64 5,000.64 22.6K
14:04 4,999.77 4,999.99 4,999.77 4,999.99 8.5K
14:05 4,999.82 5,000.88 4,999.82 5,000.88 18.2K
14:06 5,000.72 5,000.72 5,000.46 5,000.52 5.0K
14:07 5,000.18 5,000.18 4,999.85 4,999.89 10.4K
14:08 5,000.88 5,001.44 5,000.88 5,001.44 17.1K
14:09 5,001.42 5,001.42 5,000.76 5,000.76 7.3K
14:10 5,000.76 5,000.76 5,000.53 5,000.53 6.2K
14:11 5,000.31 5,000.31 4,999.28 4,999.36 7.3K
14:12 4,999.27 4,999.27 4,998.29 4,998.29 5.2K
14:13 4,998.26 4,998.96 4,997.93 4,998.96 13.8K
14:14 4,998.80 4,998.80 4,998.16 4,998.16 6.3K
14:15 4,998.06 4,998.06 4,997.53 4,997.53 17.9K
14:16 4,997.52 4,997.72 4,997.44 4,997.72 20.1K
14:17 4,997.79 4,998.05 4,997.79 4,997.91 7.8K
14:18 4,998.15 4,998.15 4,997.86 4,997.89 17.0K
14:19 4,998.41 4,998.85 4,998.32 4,998.85 12.8K
14:20 4,998.94 4,999.23 4,998.94 4,999.02 6.3K
14:21 4,999.35 4,999.35 4,999.25 4,999.25 7.8K
14:22 4,999.70 4,999.70 4,999.07 4,999.11 13.9K
14:23 4,999.04 4,999.72 4,999.04 4,999.72 11.5K
14:24 4,999.46 4,999.46 4,999.03 4,999.03 4.8K
14:25 4,998.94 4,999.43 4,998.94 4,999.19 7.5K
14:26 4,998.77 4,999.05 4,998.70 4,998.70 22.1K
14:27 4,998.41 4,998.41 4,997.92 4,997.92 6.9K
14:28 4,997.86 4,998.30 4,997.75 4,997.75 16.3K
14:29 4,997.74 4,998.16 4,997.74 4,997.90 12.6K
14:30 4,998.13 4,998.13 4,997.67 4,997.67 11.0K
14:31 4,997.81 4,997.92 4,997.59 4,997.92 11.5K
14:32 4,998.19 4,998.31 4,997.99 4,997.99 26.9K
14:33 4,998.16 4,998.95 4,998.16 4,998.95 22.9K
14:34 4,999.21 4,999.88 4,999.21 4,999.21 25.6K
14:35 4,998.84 4,999.24 4,998.84 4,999.01 35.0K
14:36 4,999.16 4,999.79 4,999.16 4,999.79 18.2K
14:37 4,999.07 4,999.62 4,999.07 4,999.59 17.7K
14:38 5,000.28 5,000.44 5,000.24 5,000.44 14.4K
14:39 5,000.21 5,000.40 5,000.20 5,000.20 6.1K
14:40 5,000.21 5,001.43 5,000.21 5,001.43 17.3K
14:41 5,001.54 5,001.54 5,000.92 5,000.92 27.8K
14:42 5,000.94 5,001.37 5,000.94 5,001.37 15.7K
14:43 5,001.41 5,002.06 5,001.41 5,002.06 7.1K
14:44 5,002.11 5,002.24 5,002.02 5,002.24 9.7K
14:45 5,002.40 5,003.14 5,002.40 5,003.14 8.3K
14:46 5,003.14 5,003.58 5,003.14 5,003.58 11.1K
14:47 5,003.43 5,003.64 5,003.43 5,003.64 9.6K
14:48 5,003.90 5,004.40 5,003.86 5,004.40 8.3K
14:49 5,004.49 5,004.49 5,003.66 5,003.66 16.8K
14:50 5,003.38 5,004.29 5,003.38 5,003.83 23.0K
14:51 5,004.10 5,004.19 5,004.02 5,004.02 26.8K
14:52 5,004.02 5,004.24 5,004.02 5,004.09 11.5K
14:53 5,004.31 5,004.31 5,003.15 5,003.15 12.4K
14:54 5,003.61 5,003.89 5,003.40 5,003.40 30.4K
14:55 5,002.97 5,002.97 5,002.32 5,002.90 18.5K
14:56 5,003.22 5,003.22 5,003.04 5,003.07 18.0K
14:57 5,002.79 5,003.41 5,002.79 5,003.41 20.9K
14:58 5,003.52 5,003.52 5,003.39 5,003.40 13.5K
14:59 5,003.41 5,003.41 5,002.94 5,003.17 21.0K
15:00 5,003.12 5,003.40 5,002.88 5,003.40 13.0K
15:01 5,003.35 5,004.26 5,003.13 5,004.26 26.3K
15:02 5,004.23 5,004.92 5,004.19 5,004.92 11.1K
15:03 5,004.95 5,004.95 5,003.58 5,003.58 19.9K
15:04 5,003.80 5,003.89 5,003.39 5,003.89 15.2K
15:05 5,003.78 5,004.09 5,003.78 5,003.97 10.9K
15:06 5,004.24 5,004.37 5,004.04 5,004.04 9.1K
15:07 5,003.65 5,004.33 5,003.65 5,004.15 18.4K
15:08 5,004.20 5,004.68 5,004.10 5,004.68 14.4K
15:09 5,004.65 5,004.65 5,003.68 5,003.68 18.0K
15:10 5,004.20 5,004.28 5,003.96 5,003.96 14.0K
15:11 5,004.53 5,004.53 5,004.15 5,004.15 19.5K
15:12 5,004.81 5,005.01 5,004.81 5,004.83 23.7K
15:13 5,004.83 5,004.98 5,004.83 5,004.93 8.6K
15:14 5,005.03 5,005.31 5,004.85 5,005.14 17.5K
15:15 5,004.84 5,004.84 5,004.52 5,004.52 10.1K
15:16 5,004.61 5,005.06 5,004.55 5,005.06 7.6K
15:17 5,005.07 5,005.10 5,004.94 5,004.94 6.6K
15:18 5,005.22 5,005.35 5,005.22 5,005.35 9.2K
15:19 5,005.88 5,006.27 5,005.88 5,006.27 17.3K
15:20 5,006.19 5,007.19 5,006.01 5,006.01 77.7K
15:21 5,006.02 5,006.11 5,005.85 5,005.85 11.8K
15:22 5,006.26 5,007.55 5,006.26 5,007.35 14.6K
15:23 5,007.35 5,007.73 5,007.33 5,007.33 8.4K
15:24 5,007.48 5,007.48 5,006.08 5,006.08 33.2K
15:25 5,006.37 5,006.90 5,004.90 5,004.90 49.7K
15:26 5,004.55 5,004.80 5,003.43 5,003.43 14.7K
15:27 5,003.34 5,003.34 5,002.68 5,002.68 16.0K
15:28 5,002.56 5,002.56 5,001.54 5,002.16 39.6K
15:29 5,002.15 5,002.51 5,002.15 5,002.51 18.3K
15:30 5,002.96 5,004.41 5,002.80 5,003.68 66.7K
15:31 5,002.88 5,003.44 5,002.88 5,003.44 34.4K
15:32 5,003.86 5,003.86 5,003.21 5,003.36 62.9K
15:33 5,003.49 5,003.49 5,002.97 5,002.97 29.0K
15:34 5,002.31 5,002.31 5,001.00 5,001.00 34.9K
15:35 5,001.15 5,001.15 5,000.63 5,000.93 53.5K
15:36 5,001.41 5,001.70 5,001.17 5,001.70 36.3K
15:37 5,001.76 5,003.16 5,001.76 5,003.16 44.0K
15:38 5,003.09 5,003.19 5,003.03 5,003.09 33.0K
15:39 5,003.05 5,004.06 5,002.94 5,003.84 31.8K
15:40 5,004.04 5,004.04 5,003.29 5,003.85 22.3K
15:41 5,004.07 5,004.52 5,004.07 5,004.48 24.5K
15:42 5,004.78 5,004.78 5,004.60 5,004.68 24.9K
15:43 5,005.10 5,005.76 5,005.10 5,005.76 35.8K
15:44 5,005.11 5,006.12 5,005.11 5,006.12 34.9K
15:45 5,005.83 5,005.83 5,005.18 5,005.18 50.3K
15:46 5,004.98 5,005.17 5,004.23 5,004.23 29.5K
15:47 5,003.68 5,003.68 5,002.86 5,003.06 27.5K
15:48 5,003.39 5,003.39 5,002.42 5,002.42 48.1K
15:49 5,002.28 5,002.28 5,001.15 5,001.86 45.1K
15:50 5,000.64 5,000.64 4,998.76 4,999.20 209.1K
15:51 4,999.78 5,000.51 4,999.34 5,000.51 55.0K
15:52 5,000.11 5,000.11 4,999.14 4,999.14 49.9K
15:53 4,998.37 4,999.19 4,997.77 4,997.77 87.1K
15:54 4,997.03 4,997.03 4,995.18 4,995.44 126.6K
15:55 4,995.60 4,996.77 4,995.60 4,995.85 138.1K
15:56 4,997.98 4,998.34 4,997.25 4,997.25 129.7K
15:57 4,996.67 4,997.12 4,996.03 4,996.92 117.1K
15:58 4,996.82 4,996.82 4,996.17 4,996.17 141.4K
15:59 4,995.75 4,995.94 4,995.11 4,995.94 221.0K
16:00 4,996.90 4,996.90 4,996.90 4,996.90 14,050.7K
16:01 4,996.90 4,996.90 4,996.90 4,996.90 22.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし