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 4,994.09 5,000.98 4,994.09 4,998.53 138.2K
09:31 4,999.44 4,999.44 4,995.71 4,996.24 53.8K
09:32 5,001.40 5,001.76 5,000.67 5,000.67 40.2K
09:33 5,001.94 5,005.57 5,001.94 5,004.98 61.9K
09:34 5,003.84 5,005.17 5,003.47 5,005.17 35.6K
09:35 5,006.98 5,009.11 5,006.42 5,006.42 82.7K
09:36 5,006.46 5,011.07 5,006.46 5,011.07 41.5K
09:37 5,011.20 5,011.80 5,011.02 5,011.80 34.4K
09:38 5,012.02 5,012.02 5,010.69 5,010.69 51.2K
09:39 5,011.43 5,011.78 5,010.44 5,010.44 63.9K
09:40 5,012.21 5,017.00 5,012.21 5,017.00 57.3K
09:41 5,017.17 5,018.03 5,015.95 5,015.95 48.4K
09:42 5,016.30 5,016.30 5,015.62 5,015.69 25.3K
09:43 5,015.72 5,016.08 5,015.05 5,015.05 29.4K
09:44 5,015.60 5,015.60 5,014.75 5,014.75 28.5K
09:45 5,015.39 5,015.39 5,014.25 5,014.25 49.6K
09:46 5,014.83 5,015.29 5,014.83 5,015.25 26.1K
09:47 5,015.61 5,015.61 5,013.01 5,013.01 44.0K
09:48 5,012.97 5,012.97 5,011.41 5,012.44 33.7K
09:49 5,012.10 5,012.80 5,012.10 5,012.80 19.7K
09:50 5,013.97 5,014.24 5,013.87 5,013.87 32.0K
09:51 5,014.13 5,014.13 5,013.46 5,013.46 30.3K
09:52 5,013.04 5,014.90 5,013.04 5,014.90 33.0K
09:53 5,014.41 5,014.91 5,014.41 5,014.91 31.7K
09:54 5,014.97 5,014.97 5,014.22 5,014.84 24.1K
09:55 5,015.15 5,015.15 5,012.93 5,013.06 40.3K
09:56 5,012.64 5,014.57 5,012.64 5,014.57 25.4K
09:57 5,015.62 5,015.62 5,012.17 5,012.80 73.8K
09:58 5,012.67 5,014.30 5,012.57 5,014.30 18.7K
09:59 5,014.03 5,016.00 5,013.60 5,016.00 27.3K
10:00 5,015.53 5,016.93 5,015.53 5,016.47 83.3K
10:01 5,017.49 5,018.68 5,017.49 5,018.44 22.8K
10:02 5,019.33 5,019.82 5,019.33 5,019.59 70.1K
10:03 5,020.00 5,020.18 5,019.41 5,019.41 22.0K
10:04 5,019.72 5,019.81 5,018.89 5,018.89 28.4K
10:05 5,018.31 5,018.31 5,017.62 5,018.14 27.0K
10:06 5,016.36 5,016.78 5,016.29 5,016.74 47.0K
10:07 5,015.64 5,015.65 5,015.36 5,015.65 27.3K
10:08 5,015.73 5,015.86 5,015.68 5,015.68 8.6K
10:09 5,015.49 5,015.49 5,012.90 5,012.90 33.6K
10:10 5,012.77 5,012.77 5,010.99 5,010.99 23.2K
10:11 5,011.17 5,011.98 5,011.17 5,011.87 18.9K
10:12 5,011.68 5,011.94 5,011.68 5,011.74 11.8K
10:13 5,011.79 5,011.79 5,010.68 5,011.45 48.4K
10:14 5,011.74 5,012.38 5,011.61 5,012.38 11.9K
10:15 5,012.18 5,012.62 5,012.14 5,012.14 21.9K
10:16 5,012.14 5,012.97 5,012.14 5,012.97 13.3K
10:17 5,012.62 5,012.62 5,011.69 5,011.69 8.7K
10:18 5,011.62 5,012.43 5,011.35 5,012.43 49.0K
10:19 5,012.39 5,012.39 5,011.02 5,011.12 11.6K
10:20 5,011.13 5,011.13 5,010.13 5,010.13 18.9K
10:21 5,010.27 5,011.31 5,010.27 5,011.30 19.4K
10:22 5,010.78 5,012.62 5,010.78 5,012.52 25.4K
10:23 5,012.53 5,013.92 5,012.53 5,013.38 20.3K
10:24 5,013.41 5,013.41 5,012.85 5,012.88 11.9K
10:25 5,012.85 5,014.69 5,012.85 5,014.69 24.8K
10:26 5,014.79 5,015.21 5,014.79 5,015.21 20.3K
10:27 5,015.18 5,015.61 5,014.73 5,015.61 22.2K
10:28 5,015.59 5,016.44 5,015.59 5,016.44 15.9K
10:29 5,015.93 5,015.93 5,014.84 5,014.84 106.6K
10:30 5,015.23 5,015.66 5,015.20 5,015.25 29.0K
10:31 5,014.93 5,016.23 5,014.93 5,016.14 41.0K
10:32 5,016.17 5,016.17 5,015.31 5,015.34 26.2K
10:33 5,015.14 5,015.14 5,014.57 5,014.92 26.2K
10:34 5,014.80 5,015.56 5,014.80 5,015.47 21.4K
10:35 5,016.55 5,017.06 5,016.50 5,016.50 50.6K
10:36 5,016.23 5,018.06 5,016.23 5,018.06 28.2K
10:37 5,017.85 5,017.85 5,017.33 5,017.36 15.7K
10:38 5,016.62 5,016.62 5,015.99 5,015.99 9.5K
10:39 5,015.88 5,015.88 5,014.64 5,014.64 24.0K
10:40 5,014.19 5,015.57 5,014.19 5,015.57 16.6K
10:41 5,015.69 5,015.78 5,015.55 5,015.63 20.9K
10:42 5,015.59 5,015.91 5,015.51 5,015.51 24.4K
10:43 5,015.77 5,015.77 5,014.82 5,014.82 12.8K
10:44 5,014.73 5,014.75 5,014.64 5,014.64 14.6K
10:45 5,014.67 5,016.48 5,014.67 5,016.48 15.7K
10:46 5,016.94 5,016.94 5,015.81 5,015.81 15.7K
10:47 5,016.59 5,016.68 5,016.56 5,016.56 15.3K
10:48 5,016.43 5,017.59 5,016.43 5,017.59 14.1K
10:49 5,017.60 5,017.77 5,016.95 5,017.77 37.9K
10:50 5,017.96 5,017.96 5,017.09 5,017.29 39.6K
10:51 5,017.26 5,017.26 5,015.95 5,015.95 18.0K
10:52 5,016.14 5,016.16 5,016.02 5,016.02 20.3K
10:53 5,015.93 5,016.05 5,015.69 5,015.69 9.6K
10:54 5,015.73 5,015.92 5,015.43 5,015.92 23.8K
10:55 5,015.97 5,015.97 5,015.56 5,015.56 32.5K
10:56 5,015.40 5,015.40 5,014.14 5,014.14 16.2K
10:57 5,013.93 5,013.93 5,013.54 5,013.54 31.4K
10:58 5,013.28 5,013.92 5,013.18 5,013.92 24.3K
10:59 5,013.85 5,014.71 5,013.85 5,014.71 31.9K
11:00 5,014.54 5,015.15 5,014.38 5,015.15 11.0K
11:01 5,015.56 5,016.72 5,015.56 5,016.72 24.6K
11:02 5,016.78 5,017.33 5,016.78 5,017.33 25.9K
11:03 5,017.36 5,017.36 5,017.04 5,017.32 12.2K
11:04 5,017.54 5,018.73 5,017.54 5,018.73 19.6K
11:05 5,019.08 5,019.09 5,018.55 5,018.78 26.1K
11:06 5,019.75 5,019.82 5,019.43 5,019.43 34.7K
11:07 5,020.44 5,020.72 5,020.27 5,020.39 34.6K
11:08 5,020.33 5,022.24 5,020.33 5,022.24 40.3K
11:09 5,020.20 5,020.98 5,020.20 5,020.48 55.4K
11:10 5,020.04 5,020.65 5,020.04 5,020.65 23.2K
11:11 5,020.75 5,020.75 5,020.21 5,020.68 22.5K
11:12 5,020.56 5,020.56 5,019.65 5,020.15 20.8K
11:13 5,020.62 5,020.62 5,020.04 5,020.04 18.4K
11:14 5,019.81 5,019.81 5,019.18 5,019.35 14.9K
11:15 5,019.64 5,020.76 5,019.64 5,020.63 13.1K
11:16 5,020.86 5,020.86 5,020.59 5,020.72 14.8K
11:17 5,020.59 5,021.40 5,020.59 5,020.76 22.4K
11:18 5,021.08 5,021.55 5,021.08 5,021.54 21.1K
11:19 5,021.30 5,021.30 5,020.98 5,021.26 15.6K
11:20 5,021.32 5,021.50 5,021.14 5,021.50 15.2K
11:21 5,020.98 5,021.40 5,020.88 5,021.40 16.8K
11:22 5,021.13 5,021.13 5,019.62 5,019.62 16.4K
11:23 5,020.27 5,021.03 5,020.27 5,021.03 28.7K
11:24 5,020.91 5,021.26 5,020.82 5,021.26 13.5K
11:25 5,021.01 5,021.01 5,020.70 5,020.70 16.9K
11:26 5,020.55 5,020.92 5,020.55 5,020.92 12.5K
11:27 5,020.60 5,020.60 5,019.19 5,019.19 25.8K
11:28 5,019.01 5,019.01 5,018.62 5,018.69 24.7K
11:29 5,018.41 5,018.41 5,015.17 5,015.17 38.5K
11:30 5,015.05 5,016.43 5,015.01 5,016.43 52.7K
11:31 5,016.25 5,016.76 5,016.25 5,016.27 16.7K
11:32 5,015.83 5,015.97 5,015.08 5,015.97 28.3K
11:33 5,015.91 5,016.20 5,015.75 5,016.20 14.2K
11:34 5,016.34 5,016.59 5,016.34 5,016.49 11.8K
11:35 5,016.12 5,016.43 5,015.95 5,016.43 20.5K
11:36 5,016.55 5,017.01 5,016.55 5,017.01 13.1K
11:37 5,017.52 5,017.52 5,017.04 5,017.04 9.4K
11:38 5,017.91 5,019.38 5,017.91 5,019.38 28.1K
11:39 5,019.44 5,020.04 5,019.27 5,020.04 14.8K
11:40 5,020.20 5,021.19 5,019.71 5,021.19 26.6K
11:41 5,021.19 5,021.27 5,020.59 5,020.59 17.3K
11:42 5,020.65 5,020.72 5,020.38 5,020.38 17.8K
11:43 5,020.72 5,020.89 5,020.72 5,020.87 22.4K
11:44 5,020.57 5,020.73 5,020.30 5,020.30 11.7K
11:45 5,020.31 5,021.35 5,020.31 5,021.35 26.4K
11:46 5,021.60 5,022.28 5,021.60 5,022.28 11.8K
11:47 5,022.99 5,023.06 5,022.16 5,022.16 34.7K
11:48 5,021.13 5,021.44 5,021.13 5,021.39 23.2K
11:49 5,021.61 5,021.61 5,021.16 5,021.44 23.6K
11:50 5,021.38 5,021.47 5,021.38 5,021.47 13.4K
11:51 5,022.72 5,022.86 5,022.37 5,022.86 55.8K
11:52 5,023.04 5,023.76 5,022.91 5,023.76 34.0K
11:53 5,023.62 5,023.62 5,023.44 5,023.44 15.6K
11:54 5,023.40 5,023.81 5,023.23 5,023.23 53.8K
11:55 5,023.24 5,023.24 5,022.81 5,022.81 40.9K
11:56 5,023.03 5,023.46 5,023.03 5,023.46 22.0K
11:57 5,023.41 5,023.41 5,022.81 5,022.92 20.5K
11:58 5,022.88 5,024.24 5,022.87 5,024.24 30.7K
11:59 5,025.20 5,025.67 5,024.99 5,025.67 70.0K
12:00 5,026.01 5,026.26 5,025.61 5,026.26 17.8K
12:01 5,026.42 5,029.88 5,026.42 5,029.88 72.3K
12:02 5,029.86 5,029.86 5,029.40 5,029.40 16.4K
12:03 5,029.96 5,030.74 5,029.96 5,030.70 15.4K
12:04 5,030.51 5,030.83 5,030.51 5,030.62 9.1K
12:05 5,030.68 5,030.73 5,030.48 5,030.73 14.4K
12:06 5,030.93 5,031.49 5,030.04 5,030.04 53.9K
12:07 5,030.33 5,030.66 5,030.33 5,030.52 15.9K
12:08 5,030.50 5,030.77 5,030.50 5,030.66 8.3K
12:09 5,030.60 5,030.60 5,030.30 5,030.60 21.9K
12:10 5,030.57 5,032.67 5,030.24 5,032.67 20.8K
12:11 5,032.79 5,033.17 5,032.28 5,033.17 21.8K
12:12 5,032.98 5,032.98 5,032.72 5,032.81 11.8K
12:13 5,032.65 5,033.04 5,032.65 5,033.04 84.1K
12:14 5,033.04 5,033.04 5,032.65 5,032.65 14.1K
12:15 5,032.63 5,033.07 5,032.63 5,033.07 14.5K
12:16 5,033.52 5,033.52 5,033.09 5,033.09 19.1K
12:17 5,033.06 5,033.75 5,033.06 5,033.69 56.3K
12:18 5,034.01 5,034.01 5,033.52 5,033.52 19.0K
12:19 5,033.59 5,033.59 5,031.86 5,031.93 32.1K
12:20 5,032.08 5,032.08 5,031.63 5,031.80 10.3K
12:21 5,031.91 5,032.49 5,031.91 5,032.49 31.2K
12:22 5,032.74 5,033.21 5,032.74 5,033.21 9.4K
12:23 5,033.91 5,033.94 5,033.46 5,033.46 8.6K
12:24 5,033.33 5,033.69 5,033.27 5,033.69 12.1K
12:25 5,033.69 5,034.29 5,033.69 5,034.29 13.0K
12:26 5,035.39 5,035.91 5,035.39 5,035.91 32.6K
12:27 5,034.48 5,034.48 5,032.91 5,033.37 69.6K
12:28 5,033.21 5,033.37 5,032.89 5,033.30 26.2K
12:29 5,033.31 5,033.50 5,033.24 5,033.50 4.0K
12:30 5,033.40 5,034.15 5,033.40 5,034.15 25.4K
12:31 5,034.71 5,034.71 5,033.37 5,033.43 24.3K
12:32 5,033.57 5,033.77 5,033.55 5,033.55 10.3K
12:33 5,033.51 5,033.68 5,032.98 5,032.98 22.4K
12:34 5,032.98 5,033.32 5,032.98 5,033.32 13.9K
12:35 5,033.32 5,033.47 5,033.08 5,033.14 12.1K
12:36 5,032.95 5,033.36 5,032.95 5,033.36 10.2K
12:37 5,033.40 5,033.63 5,033.40 5,033.57 10.1K
12:38 5,033.57 5,034.57 5,033.57 5,034.57 23.1K
12:39 5,034.57 5,034.57 5,033.65 5,033.67 16.9K
12:40 5,033.32 5,033.61 5,033.06 5,033.06 13.4K
12:41 5,033.26 5,033.31 5,033.21 5,033.31 8.8K
12:42 5,033.27 5,033.27 5,032.83 5,032.83 14.5K
12:43 5,033.00 5,033.22 5,033.00 5,033.22 15.3K
12:44 5,033.16 5,033.60 5,033.16 5,033.55 8.4K
12:45 5,033.52 5,034.00 5,033.52 5,033.92 22.6K
12:46 5,033.11 5,033.26 5,032.83 5,033.26 24.1K
12:47 5,033.56 5,033.56 5,033.29 5,033.29 5.4K
12:48 5,033.37 5,033.37 5,032.94 5,032.94 20.2K
12:49 5,033.14 5,033.27 5,033.10 5,033.22 19.0K
12:50 5,033.16 5,033.16 5,033.02 5,033.02 6.0K
12:51 5,032.97 5,033.07 5,032.91 5,033.07 15.0K
12:52 5,033.03 5,033.06 5,032.97 5,033.05 9.4K
12:53 5,032.88 5,032.88 5,032.60 5,032.60 11.4K
12:54 5,032.76 5,033.62 5,032.76 5,033.62 27.3K
12:55 5,033.47 5,033.99 5,033.47 5,033.99 21.7K
12:56 5,034.32 5,034.32 5,034.26 5,034.26 13.8K
12:57 5,034.11 5,034.13 5,033.95 5,034.13 17.2K
12:58 5,034.13 5,034.26 5,034.13 5,034.26 7.7K
12:59 5,034.82 5,034.83 5,034.53 5,034.55 45.4K
13:00 5,034.89 5,034.89 5,033.52 5,033.52 24.0K
13:01 5,033.60 5,034.59 5,033.60 5,034.09 21.7K
13:02 5,033.91 5,033.91 5,032.81 5,032.84 27.5K
13:03 5,032.72 5,032.73 5,032.44 5,032.44 12.5K
13:04 5,032.31 5,032.31 5,031.78 5,031.78 8.9K
13:05 5,031.67 5,031.92 5,031.57 5,031.57 49.4K
13:06 5,031.15 5,031.16 5,030.27 5,030.27 27.1K
13:07 5,029.64 5,029.70 5,028.91 5,028.91 27.8K
13:08 5,029.02 5,029.02 5,028.13 5,028.13 15.5K
13:09 5,027.79 5,027.79 5,027.11 5,027.25 12.0K
13:10 5,027.52 5,028.71 5,027.52 5,028.71 25.0K
13:11 5,029.90 5,030.40 5,029.67 5,030.40 31.7K
13:12 5,030.39 5,030.75 5,030.39 5,030.66 16.1K
13:13 5,031.33 5,031.88 5,031.33 5,031.88 24.4K
13:14 5,032.35 5,032.35 5,032.21 5,032.29 9.6K
13:15 5,032.23 5,032.42 5,031.93 5,031.93 14.1K
13:16 5,031.99 5,032.90 5,031.99 5,032.90 27.8K
13:17 5,032.96 5,033.00 5,032.67 5,033.00 11.4K
13:18 5,033.23 5,033.23 5,032.81 5,032.81 11.9K
13:19 5,032.75 5,032.79 5,032.68 5,032.79 22.8K
13:20 5,032.47 5,032.47 5,031.82 5,032.23 33.7K
13:21 5,032.30 5,033.45 5,032.30 5,033.45 19.8K
13:22 5,032.67 5,032.73 5,032.52 5,032.63 10.9K
13:23 5,032.24 5,032.61 5,032.24 5,032.33 19.6K
13:24 5,032.38 5,032.58 5,032.10 5,032.10 15.0K
13:25 5,032.63 5,033.15 5,032.48 5,033.15 21.9K
13:26 5,033.32 5,033.57 5,033.17 5,033.57 26.7K
13:27 5,033.87 5,033.87 5,033.58 5,033.58 22.3K
13:28 5,033.17 5,033.27 5,032.79 5,033.27 13.9K
13:29 5,033.22 5,033.95 5,033.22 5,033.82 12.3K
13:30 5,033.81 5,035.75 5,033.81 5,035.68 29.3K
13:31 5,035.68 5,036.50 5,035.68 5,036.28 58.7K
13:32 5,036.81 5,036.81 5,036.34 5,036.34 16.8K
13:33 5,036.33 5,036.33 5,035.04 5,035.27 22.3K
13:34 5,035.36 5,035.36 5,034.24 5,035.14 23.2K
13:35 5,034.15 5,034.15 5,034.03 5,034.03 19.3K
13:36 5,033.69 5,033.69 5,033.54 5,033.61 13.8K
13:37 5,033.69 5,033.69 5,032.96 5,032.96 13.7K
13:38 5,032.69 5,032.69 5,031.57 5,031.57 13.2K
13:39 5,031.79 5,031.88 5,031.11 5,031.11 16.6K
13:40 5,030.94 5,031.33 5,030.60 5,030.60 31.2K
13:41 5,030.32 5,030.98 5,029.77 5,029.77 36.8K
13:42 5,029.49 5,029.49 5,028.76 5,028.76 19.4K
13:43 5,029.30 5,029.32 5,029.08 5,029.32 20.9K
13:44 5,029.23 5,029.44 5,028.76 5,028.76 30.8K
13:45 5,028.84 5,028.91 5,028.84 5,028.90 6.6K
13:46 5,029.04 5,029.04 5,028.86 5,028.86 8.1K
13:47 5,030.04 5,030.04 5,029.75 5,029.75 50.1K
13:48 5,029.33 5,029.65 5,029.33 5,029.65 16.1K
13:49 5,029.96 5,029.96 5,029.84 5,029.94 11.7K
13:50 5,029.84 5,030.21 5,029.78 5,030.21 16.2K
13:51 5,030.15 5,030.15 5,029.82 5,029.82 6.6K
13:52 5,029.79 5,029.79 5,029.56 5,029.65 4.3K
13:53 5,029.70 5,029.70 5,029.62 5,029.64 13.4K
13:54 5,029.69 5,029.69 5,029.50 5,029.50 22.1K
13:55 5,029.37 5,030.02 5,029.05 5,030.02 79.2K
13:56 5,030.46 5,031.80 5,030.46 5,031.80 30.0K
13:57 5,031.51 5,031.51 5,031.41 5,031.41 8.0K
13:58 5,031.63 5,031.98 5,031.63 5,031.91 16.3K
13:59 5,031.95 5,032.48 5,031.91 5,032.48 11.0K
14:00 5,032.43 5,033.25 5,032.43 5,033.25 23.6K
14:01 5,033.66 5,033.66 5,033.45 5,033.57 54.7K
14:02 5,033.53 5,034.01 5,033.53 5,033.96 53.5K
14:03 5,034.35 5,034.45 5,033.59 5,033.90 42.6K
14:04 5,033.71 5,033.81 5,033.30 5,033.30 28.2K
14:05 5,033.04 5,034.30 5,031.91 5,033.87 75.2K
14:06 5,033.96 5,033.99 5,033.61 5,033.99 17.4K
14:07 5,034.00 5,034.08 5,033.92 5,033.92 12.3K
14:08 5,033.37 5,033.60 5,033.37 5,033.60 19.6K
14:09 5,033.58 5,033.58 5,033.32 5,033.56 8.1K
14:10 5,033.33 5,033.33 5,032.58 5,032.58 15.4K
14:11 5,032.58 5,033.61 5,032.58 5,033.52 18.8K
14:12 5,033.58 5,033.58 5,033.12 5,033.12 23.3K
14:13 5,033.18 5,034.36 5,033.18 5,034.27 16.3K
14:14 5,034.46 5,034.46 5,034.23 5,034.32 5.2K
14:15 5,034.48 5,035.84 5,034.48 5,035.84 19.5K
14:16 5,035.81 5,036.62 5,035.66 5,036.01 13.1K
14:17 5,035.66 5,035.66 5,035.38 5,035.61 98.4K
14:18 5,035.79 5,035.79 5,035.58 5,035.68 15.0K
14:19 5,036.06 5,036.25 5,035.87 5,036.25 13.0K
14:20 5,036.37 5,037.25 5,035.77 5,035.77 42.2K
14:21 5,035.88 5,035.88 5,035.57 5,035.78 54.4K
14:22 5,035.80 5,035.88 5,035.74 5,035.78 21.3K
14:23 5,035.77 5,036.16 5,035.68 5,036.16 33.0K
14:24 5,036.57 5,036.57 5,036.24 5,036.32 7.1K
14:25 5,035.79 5,036.33 5,035.79 5,035.86 24.8K
14:26 5,036.16 5,036.16 5,035.76 5,035.76 12.9K
14:27 5,035.16 5,035.16 5,034.93 5,035.04 12.2K
14:28 5,035.14 5,035.14 5,034.04 5,034.04 25.3K
14:29 5,034.10 5,034.10 5,032.75 5,032.75 17.7K
14:30 5,032.51 5,032.99 5,032.51 5,032.86 22.1K
14:31 5,033.10 5,033.10 5,031.98 5,032.00 25.2K
14:32 5,031.90 5,032.72 5,031.90 5,032.52 25.2K
14:33 5,032.60 5,032.60 5,032.29 5,032.31 13.1K
14:34 5,032.28 5,032.71 5,032.23 5,032.71 18.1K
14:35 5,032.68 5,032.97 5,032.59 5,032.75 19.4K
14:36 5,032.51 5,032.51 5,032.10 5,032.38 24.0K
14:37 5,032.34 5,032.93 5,032.34 5,032.93 10.9K
14:38 5,032.93 5,033.45 5,032.93 5,033.17 11.3K
14:39 5,033.24 5,033.52 5,033.14 5,033.14 12.3K
14:40 5,033.14 5,033.67 5,033.14 5,033.67 14.8K
14:41 5,033.31 5,033.50 5,033.17 5,033.50 17.9K
14:42 5,033.40 5,033.40 5,032.96 5,033.29 22.0K
14:43 5,033.12 5,033.53 5,033.12 5,033.43 14.3K
14:44 5,033.28 5,033.28 5,032.77 5,032.77 33.9K
14:45 5,032.86 5,033.05 5,032.86 5,032.94 6.5K
14:46 5,033.01 5,034.53 5,033.01 5,034.53 22.2K
14:47 5,034.46 5,034.81 5,034.32 5,034.72 15.2K
14:48 5,034.53 5,034.53 5,033.74 5,033.74 25.6K
14:49 5,033.38 5,033.56 5,033.24 5,033.56 22.1K
14:50 5,033.41 5,033.94 5,033.20 5,033.94 25.8K
14:51 5,033.79 5,034.23 5,033.79 5,034.23 9.7K
14:52 5,034.31 5,034.72 5,034.31 5,034.72 12.2K
14:53 5,034.25 5,034.48 5,034.25 5,034.39 17.0K
14:54 5,034.44 5,034.44 5,034.34 5,034.34 14.6K
14:55 5,034.28 5,034.45 5,034.13 5,034.13 24.0K
14:56 5,034.18 5,034.44 5,034.04 5,034.18 15.5K
14:57 5,034.18 5,034.18 5,033.97 5,033.97 6.9K
14:58 5,034.72 5,036.78 5,034.72 5,036.78 60.9K
14:59 5,037.52 5,038.13 5,037.52 5,037.80 42.1K
15:00 5,037.68 5,038.31 5,037.68 5,038.31 29.6K
15:01 5,037.75 5,037.75 5,037.25 5,037.44 29.7K
15:02 5,037.26 5,037.62 5,037.26 5,037.55 18.1K
15:03 5,037.74 5,038.53 5,037.74 5,038.53 32.4K
15:04 5,038.43 5,038.48 5,038.29 5,038.38 31.4K
15:05 5,038.07 5,038.90 5,038.07 5,038.46 29.5K
15:06 5,038.45 5,038.78 5,037.91 5,037.91 27.0K
15:07 5,037.11 5,037.36 5,037.11 5,037.36 28.3K
15:08 5,036.88 5,036.88 5,035.43 5,035.58 31.3K
15:09 5,035.84 5,036.35 5,035.15 5,036.35 19.4K
15:10 5,036.08 5,036.15 5,035.67 5,036.01 9.3K
15:11 5,035.94 5,035.94 5,035.08 5,035.33 8.7K
15:12 5,035.33 5,035.33 5,035.08 5,035.22 9.6K
15:13 5,035.60 5,035.60 5,035.19 5,035.19 7.6K
15:14 5,035.13 5,035.13 5,034.91 5,034.91 7.9K
15:15 5,035.06 5,035.51 5,035.06 5,035.17 15.2K
15:16 5,034.92 5,035.65 5,034.92 5,035.61 43.3K
15:17 5,035.64 5,035.64 5,035.31 5,035.31 29.9K
15:18 5,035.24 5,035.60 5,035.24 5,035.27 14.1K
15:19 5,035.22 5,035.22 5,034.32 5,034.32 19.4K
15:20 5,033.90 5,033.90 5,033.25 5,033.78 27.4K
15:21 5,033.04 5,033.04 5,032.11 5,032.11 29.2K
15:22 5,031.63 5,031.63 5,031.33 5,031.57 29.9K
15:23 5,031.32 5,031.90 5,030.71 5,030.83 40.5K
15:24 5,030.86 5,031.25 5,030.86 5,030.94 18.6K
15:25 5,030.59 5,030.71 5,030.48 5,030.64 17.1K
15:26 5,032.87 5,032.89 5,032.69 5,032.80 61.0K
15:27 5,032.88 5,032.90 5,032.58 5,032.90 18.5K
15:28 5,032.80 5,032.94 5,032.80 5,032.87 13.5K
15:29 5,033.25 5,033.40 5,033.01 5,033.38 27.5K
15:30 5,033.72 5,033.82 5,033.33 5,033.82 26.4K
15:31 5,034.21 5,034.56 5,034.12 5,034.56 20.5K
15:32 5,034.44 5,034.72 5,034.43 5,034.72 23.8K
15:33 5,034.57 5,034.57 5,033.59 5,033.61 34.4K
15:34 5,033.60 5,033.97 5,033.60 5,033.80 43.4K
15:35 5,034.32 5,034.32 5,033.89 5,033.97 39.0K
15:36 5,034.00 5,034.00 5,033.36 5,033.67 27.4K
15:37 5,034.02 5,034.02 5,033.51 5,033.84 32.4K
15:38 5,033.45 5,033.45 5,032.95 5,032.96 26.8K
15:39 5,033.14 5,033.14 5,032.02 5,032.02 33.6K
15:40 5,032.00 5,032.85 5,032.00 5,032.35 43.6K
15:41 5,032.09 5,032.09 5,031.37 5,031.87 67.9K
15:42 5,032.10 5,032.60 5,032.10 5,032.60 51.6K
15:43 5,032.19 5,032.19 5,031.53 5,031.53 46.0K
15:44 5,031.28 5,031.80 5,031.28 5,031.49 48.9K
15:45 5,030.97 5,030.97 5,030.22 5,030.22 42.2K
15:46 5,030.23 5,030.23 5,028.93 5,029.10 67.9K
15:47 5,028.60 5,028.82 5,028.41 5,028.56 49.4K
15:48 5,028.66 5,028.66 5,028.04 5,028.53 48.1K
15:49 5,028.64 5,028.64 5,026.97 5,026.97 60.8K
15:50 5,030.96 5,033.60 5,030.96 5,032.99 197.5K
15:51 5,033.45 5,033.45 5,032.10 5,032.10 74.4K
15:52 5,032.22 5,034.13 5,032.22 5,034.13 82.2K
15:53 5,034.49 5,034.82 5,034.31 5,034.55 101.7K
15:54 5,034.97 5,035.04 5,034.57 5,034.57 115.5K
15:55 5,034.45 5,034.56 5,033.02 5,033.02 161.8K
15:56 5,034.90 5,035.32 5,034.45 5,035.32 199.8K
15:57 5,035.23 5,035.23 5,034.84 5,035.09 151.1K
15:58 5,035.20 5,035.20 5,033.91 5,033.91 201.3K
15:59 5,034.16 5,035.89 5,034.16 5,035.89 257.1K
16:00 5,038.73 5,038.73 5,038.73 5,038.73 15,232.1K
16:01 5,038.73 5,038.73 5,038.73 5,038.73 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし