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 5,037.39 5,037.39 5,031.41 5,035.00 4,359.5K
09:31 5,032.90 5,037.80 5,031.79 5,037.80 21.0K
09:32 5,034.52 5,035.39 5,034.52 5,035.24 43.7K
09:33 5,036.83 5,039.16 5,036.83 5,039.16 44.8K
09:34 5,038.56 5,040.15 5,038.40 5,040.15 48.0K
09:35 5,041.36 5,042.76 5,041.36 5,042.76 38.8K
09:36 5,044.23 5,044.98 5,044.23 5,044.98 65.7K
09:37 5,046.61 5,050.04 5,046.59 5,050.04 44.1K
09:38 5,051.05 5,051.05 5,047.47 5,047.47 48.8K
09:39 5,048.01 5,048.58 5,047.92 5,048.27 12.3K
09:40 5,049.05 5,049.18 5,047.48 5,047.48 33.0K
09:41 5,046.69 5,048.27 5,046.56 5,048.27 36.4K
09:42 5,048.75 5,048.75 5,046.37 5,046.37 41.0K
09:43 5,045.21 5,045.21 5,041.89 5,041.89 27.0K
09:44 5,043.57 5,043.57 5,042.08 5,042.22 21.8K
09:45 5,042.31 5,045.35 5,042.31 5,044.14 29.3K
09:46 5,043.18 5,043.18 5,041.33 5,041.33 31.7K
09:47 5,042.07 5,043.97 5,042.07 5,043.90 22.7K
09:48 5,041.54 5,042.20 5,041.40 5,041.47 33.7K
09:49 5,042.28 5,043.65 5,042.28 5,043.57 18.5K
09:50 5,042.28 5,043.95 5,042.28 5,043.95 17.0K
09:51 5,043.73 5,044.13 5,043.73 5,044.13 328.0K
09:52 5,044.28 5,044.28 5,043.10 5,043.10 22.0K
09:53 5,043.01 5,043.51 5,043.01 5,043.18 18.9K
09:54 5,043.25 5,043.78 5,043.25 5,043.46 9.8K
09:55 5,044.10 5,044.10 5,043.46 5,043.59 25.9K
09:56 5,043.63 5,044.95 5,043.63 5,044.73 15.8K
09:57 5,044.25 5,044.45 5,042.57 5,042.57 39.6K
09:58 5,043.25 5,043.25 5,042.82 5,042.82 17.1K
09:59 5,044.43 5,045.11 5,044.43 5,045.11 17.5K
10:00 5,047.25 5,047.25 5,044.45 5,044.45 60.5K
10:01 5,045.60 5,045.60 5,044.22 5,044.89 59.5K
10:02 5,045.02 5,045.02 5,043.43 5,043.43 52.1K
10:03 5,042.26 5,043.52 5,042.17 5,043.14 36.6K
10:04 5,044.31 5,044.95 5,044.24 5,044.95 26.1K
10:05 5,045.34 5,046.61 5,045.32 5,046.61 30.4K
10:06 5,046.94 5,047.95 5,046.94 5,047.95 21.0K
10:07 5,048.01 5,049.34 5,047.73 5,047.73 41.8K
10:08 5,047.19 5,047.84 5,047.19 5,047.84 43.3K
10:09 5,047.99 5,048.66 5,047.99 5,048.58 20.2K
10:10 5,047.83 5,048.35 5,047.00 5,047.00 65.2K
10:11 5,047.33 5,047.56 5,046.68 5,046.68 23.4K
10:12 5,046.76 5,046.76 5,045.38 5,045.38 21.7K
10:13 5,045.90 5,045.90 5,045.01 5,045.90 20.2K
10:14 5,046.91 5,047.12 5,046.91 5,047.11 24.3K
10:15 5,047.01 5,047.45 5,047.01 5,047.37 25.8K
10:16 5,047.28 5,047.28 5,046.73 5,046.73 24.6K
10:17 5,046.76 5,046.87 5,046.76 5,046.78 21.8K
10:18 5,047.35 5,047.35 5,046.43 5,046.43 14.7K
10:19 5,046.17 5,047.23 5,046.17 5,047.23 16.1K
10:20 5,046.41 5,046.89 5,046.30 5,046.89 16.3K
10:21 5,046.44 5,046.51 5,046.17 5,046.40 22.2K
10:22 5,046.63 5,047.22 5,046.53 5,047.22 23.0K
10:23 5,047.82 5,047.91 5,047.40 5,047.70 17.3K
10:24 5,046.64 5,047.40 5,046.64 5,047.40 74.4K
10:25 5,047.28 5,047.42 5,047.04 5,047.42 19.6K
10:26 5,047.15 5,047.42 5,045.27 5,045.50 47.7K
10:27 5,045.60 5,046.17 5,045.60 5,046.08 13.3K
10:28 5,046.34 5,046.81 5,046.34 5,046.81 16.6K
10:29 5,047.00 5,047.13 5,047.00 5,047.01 25.9K
10:30 5,047.09 5,047.39 5,047.03 5,047.10 22.2K
10:31 5,047.91 5,049.95 5,047.91 5,049.95 62.2K
10:32 5,050.18 5,050.83 5,050.18 5,050.83 30.3K
10:33 5,050.58 5,050.58 5,048.96 5,048.96 43.5K
10:34 5,049.34 5,049.34 5,048.89 5,048.89 28.6K
10:35 5,048.88 5,048.88 5,047.78 5,048.24 25.0K
10:36 5,047.29 5,047.29 5,046.04 5,046.04 16.4K
10:37 5,046.13 5,047.99 5,045.58 5,047.99 28.2K
10:38 5,047.93 5,049.51 5,047.93 5,049.34 33.8K
10:39 5,049.23 5,049.23 5,046.50 5,046.50 40.6K
10:40 5,047.75 5,048.26 5,047.75 5,047.96 14.2K
10:41 5,047.25 5,048.90 5,047.25 5,048.90 42.9K
10:42 5,049.89 5,049.89 5,049.53 5,049.53 60.1K
10:43 5,049.68 5,050.23 5,049.35 5,050.23 31.5K
10:44 5,049.57 5,050.32 5,049.57 5,050.32 36.7K
10:45 5,050.42 5,051.18 5,050.42 5,050.77 30.3K
10:46 5,050.73 5,050.85 5,050.40 5,050.85 37.6K
10:47 5,050.59 5,051.54 5,050.01 5,051.46 35.0K
10:48 5,051.26 5,051.98 5,050.94 5,051.98 17.2K
10:49 5,050.70 5,051.34 5,050.70 5,051.34 48.6K
10:50 5,051.31 5,051.56 5,050.71 5,050.71 20.6K
10:51 5,050.54 5,051.07 5,050.54 5,051.02 14.7K
10:52 5,050.52 5,050.80 5,050.52 5,050.75 14.5K
10:53 5,051.14 5,051.38 5,050.82 5,051.38 9.7K
10:54 5,051.22 5,051.22 5,050.82 5,050.82 17.5K
10:55 5,050.62 5,050.62 5,050.03 5,050.32 26.1K
10:56 5,050.37 5,050.87 5,050.37 5,050.87 21.9K
10:57 5,051.18 5,051.18 5,051.08 5,051.08 33.1K
10:58 5,050.73 5,050.73 5,050.21 5,050.31 24.7K
10:59 5,050.28 5,050.37 5,049.86 5,049.86 26.4K
11:00 5,049.95 5,051.26 5,049.95 5,051.13 34.6K
11:01 5,052.07 5,054.37 5,052.07 5,054.37 46.1K
11:02 5,053.99 5,053.99 5,052.23 5,052.40 44.4K
11:03 5,051.84 5,051.87 5,051.59 5,051.72 31.2K
11:04 5,051.07 5,051.14 5,050.73 5,051.14 14.3K
11:05 5,051.09 5,052.47 5,051.09 5,051.84 17.2K
11:06 5,051.96 5,051.96 5,051.54 5,051.54 13.1K
11:07 5,051.59 5,052.27 5,051.49 5,052.27 14.4K
11:08 5,052.13 5,052.57 5,052.13 5,052.57 9.6K
11:09 5,052.58 5,052.60 5,052.36 5,052.60 17.1K
11:10 5,051.81 5,052.81 5,051.77 5,052.81 61.5K
11:11 5,052.82 5,053.30 5,052.59 5,052.59 18.0K
11:12 5,052.53 5,052.77 5,052.45 5,052.45 10.3K
11:13 5,052.48 5,053.97 5,052.48 5,053.97 22.2K
11:14 5,053.92 5,054.62 5,053.42 5,053.42 32.2K
11:15 5,054.33 5,054.33 5,053.29 5,053.29 35.5K
11:16 5,053.25 5,053.25 5,052.23 5,052.23 23.8K
11:17 5,051.95 5,053.95 5,051.95 5,053.95 21.1K
11:18 5,053.70 5,056.06 5,053.70 5,056.06 59.6K
11:19 5,056.15 5,056.67 5,055.89 5,056.67 21.1K
11:20 5,056.74 5,056.74 5,055.05 5,055.05 24.1K
11:21 5,055.60 5,056.37 5,055.60 5,056.00 17.0K
11:22 5,056.67 5,056.67 5,056.03 5,056.03 30.3K
11:23 5,056.46 5,056.48 5,055.99 5,055.99 20.5K
11:24 5,056.09 5,056.87 5,056.09 5,056.74 17.1K
11:25 5,056.69 5,057.06 5,056.69 5,056.84 12.8K
11:26 5,057.08 5,057.17 5,056.67 5,057.14 24.2K
11:27 5,057.71 5,058.49 5,057.21 5,058.49 50.3K
11:28 5,058.98 5,058.98 5,058.56 5,058.56 40.6K
11:29 5,058.73 5,059.12 5,058.73 5,058.92 11.9K
11:30 5,059.09 5,059.58 5,059.09 5,059.45 21.6K
11:31 5,059.09 5,059.09 5,057.80 5,057.93 86.7K
11:32 5,058.40 5,058.92 5,058.40 5,058.92 127.0K
11:33 5,059.79 5,061.12 5,059.60 5,061.12 91.8K
11:34 5,060.82 5,060.82 5,060.48 5,060.81 54.6K
11:35 5,060.68 5,062.07 5,060.68 5,062.00 22.4K
11:36 5,062.69 5,063.29 5,062.46 5,063.29 24.0K
11:37 5,061.60 5,061.60 5,061.29 5,061.31 48.5K
11:38 5,061.19 5,061.19 5,060.41 5,061.16 22.4K
11:39 5,061.13 5,062.10 5,061.13 5,062.10 20.2K
11:40 5,062.18 5,063.00 5,062.18 5,063.00 19.6K
11:41 5,063.01 5,063.01 5,062.10 5,062.29 27.9K
11:42 5,062.14 5,062.37 5,062.03 5,062.03 14.6K
11:43 5,061.84 5,062.28 5,061.84 5,062.22 38.1K
11:44 5,062.35 5,062.77 5,062.35 5,062.77 21.7K
11:45 5,062.63 5,062.63 5,062.51 5,062.51 6.5K
11:46 5,062.79 5,063.25 5,062.67 5,063.25 10.7K
11:47 5,062.73 5,062.74 5,062.49 5,062.49 25.3K
11:48 5,062.68 5,062.99 5,062.04 5,062.32 22.1K
11:49 5,062.13 5,063.31 5,062.13 5,063.23 21.2K
11:50 5,063.69 5,063.69 5,063.36 5,063.60 24.6K
11:51 5,063.70 5,063.70 5,063.58 5,063.58 12.1K
11:52 5,063.58 5,063.58 5,063.26 5,063.26 13.3K
11:53 5,063.15 5,063.56 5,063.15 5,063.45 13.7K
11:54 5,063.24 5,063.45 5,063.14 5,063.45 15.4K
11:55 5,063.39 5,063.39 5,063.04 5,063.04 14.9K
11:56 5,063.13 5,063.52 5,063.13 5,063.52 15.3K
11:57 5,063.11 5,063.11 5,062.31 5,062.31 14.1K
11:58 5,062.61 5,063.01 5,062.61 5,062.75 29.2K
11:59 5,062.22 5,062.72 5,061.97 5,062.72 18.8K
12:00 5,062.83 5,062.83 5,061.89 5,061.89 19.7K
12:01 5,061.77 5,061.77 5,060.31 5,060.31 20.9K
12:02 5,059.71 5,059.71 5,057.96 5,057.96 29.0K
12:03 5,058.29 5,058.29 5,058.04 5,058.04 7.4K
12:04 5,057.66 5,057.66 5,056.94 5,057.27 29.7K
12:05 5,057.04 5,057.38 5,056.99 5,057.38 12.2K
12:06 5,057.33 5,057.66 5,057.16 5,057.66 7.5K
12:07 5,058.07 5,058.32 5,057.88 5,058.32 21.3K
12:08 5,058.68 5,059.01 5,058.68 5,058.71 10.8K
12:09 5,058.86 5,059.46 5,058.86 5,059.30 11.2K
12:10 5,059.62 5,059.78 5,059.45 5,059.78 14.0K
12:11 5,059.32 5,059.32 5,058.06 5,058.06 16.2K
12:12 5,058.20 5,059.55 5,058.20 5,059.55 10.8K
12:13 5,060.01 5,060.09 5,059.63 5,059.63 8.9K
12:14 5,059.64 5,059.64 5,059.02 5,059.02 7.6K
12:15 5,059.21 5,060.01 5,059.21 5,060.01 9.9K
12:16 5,060.78 5,061.17 5,060.78 5,061.17 15.6K
12:17 5,061.30 5,062.03 5,061.30 5,062.03 20.0K
12:18 5,062.77 5,062.91 5,061.89 5,061.89 20.2K
12:19 5,062.39 5,063.12 5,062.36 5,063.12 41.0K
12:20 5,062.73 5,063.07 5,062.73 5,062.79 36.2K
12:21 5,062.64 5,062.64 5,062.25 5,062.31 49.8K
12:22 5,062.14 5,062.14 5,061.52 5,061.52 18.4K
12:23 5,061.31 5,061.68 5,061.14 5,061.68 20.8K
12:24 5,061.56 5,061.56 5,061.44 5,061.44 25.4K
12:25 5,061.68 5,062.02 5,061.35 5,061.35 12.4K
12:26 5,061.28 5,061.66 5,061.21 5,061.21 67.3K
12:27 5,061.30 5,061.30 5,060.92 5,060.92 9.6K
12:28 5,061.06 5,061.06 5,060.78 5,060.84 17.3K
12:29 5,060.89 5,060.89 5,059.94 5,059.94 20.7K
12:30 5,059.92 5,059.92 5,059.28 5,059.28 18.0K
12:31 5,059.03 5,060.27 5,059.03 5,060.27 17.1K
12:32 5,060.22 5,060.22 5,058.73 5,058.73 7.1K
12:33 5,058.38 5,059.22 5,058.38 5,058.98 10.5K
12:34 5,059.28 5,059.87 5,059.28 5,059.68 19.0K
12:35 5,059.41 5,059.41 5,058.85 5,058.85 11.5K
12:36 5,058.68 5,058.70 5,057.99 5,057.99 7.6K
12:37 5,057.99 5,058.37 5,057.71 5,058.37 12.3K
12:38 5,059.24 5,059.24 5,058.93 5,059.03 25.3K
12:39 5,058.96 5,058.96 5,058.73 5,058.73 4.3K
12:40 5,058.73 5,059.39 5,058.38 5,059.39 15.7K
12:41 5,060.07 5,060.07 5,059.85 5,059.85 11.0K
12:42 5,059.63 5,059.63 5,058.93 5,058.93 8.4K
12:43 5,058.79 5,058.79 5,058.33 5,058.33 8.4K
12:44 5,057.92 5,057.92 5,057.38 5,057.52 16.6K
12:45 5,057.56 5,057.60 5,057.38 5,057.55 9.4K
12:46 5,057.43 5,057.77 5,057.43 5,057.68 7.1K
12:47 5,057.98 5,059.67 5,057.98 5,059.14 19.8K
12:48 5,059.00 5,059.47 5,058.87 5,059.47 9.5K
12:49 5,059.22 5,059.22 5,058.47 5,058.47 15.7K
12:50 5,058.20 5,058.38 5,058.20 5,058.38 12.1K
12:51 5,058.47 5,059.01 5,058.47 5,059.01 9.6K
12:52 5,059.01 5,059.01 5,058.09 5,058.09 12.8K
12:53 5,058.16 5,058.60 5,058.16 5,058.48 5.8K
12:54 5,058.42 5,058.42 5,057.84 5,057.84 23.7K
12:55 5,058.11 5,058.11 5,057.94 5,058.07 24.3K
12:56 5,058.07 5,058.12 5,058.03 5,058.10 6.9K
12:57 5,058.00 5,058.11 5,057.79 5,057.79 17.1K
12:58 5,057.64 5,057.64 5,056.91 5,056.91 19.1K
12:59 5,057.48 5,057.65 5,057.48 5,057.65 16.9K
13:00 5,057.77 5,057.86 5,057.29 5,057.29 10.0K
13:01 5,057.32 5,058.42 5,057.32 5,058.42 29.6K
13:02 5,057.84 5,057.84 5,057.56 5,057.56 10.9K
13:03 5,057.52 5,057.77 5,057.52 5,057.77 6.3K
13:04 5,057.81 5,057.92 5,057.53 5,057.92 22.8K
13:05 5,058.00 5,059.36 5,058.00 5,059.36 17.2K
13:06 5,059.45 5,059.45 5,059.21 5,059.27 14.5K
13:07 5,059.35 5,059.50 5,058.93 5,059.19 24.1K
13:08 5,059.24 5,059.77 5,058.69 5,059.77 14.1K
13:09 5,059.86 5,059.94 5,059.58 5,059.94 11.2K
13:10 5,060.18 5,060.37 5,060.18 5,060.25 30.1K
13:11 5,060.16 5,060.16 5,060.01 5,060.01 4.9K
13:12 5,059.74 5,059.74 5,059.46 5,059.60 9.8K
13:13 5,059.60 5,059.60 5,059.35 5,059.36 7.1K
13:14 5,059.10 5,059.19 5,058.83 5,059.19 15.9K
13:15 5,058.73 5,058.88 5,058.73 5,058.81 17.6K
13:16 5,058.73 5,059.02 5,058.73 5,059.02 10.7K
13:17 5,059.08 5,059.39 5,059.08 5,059.39 3.4K
13:18 5,059.68 5,059.69 5,059.50 5,059.50 7.9K
13:19 5,059.49 5,059.73 5,059.49 5,059.64 10.0K
13:20 5,059.84 5,060.15 5,059.77 5,060.15 12.7K
13:21 5,060.19 5,060.39 5,060.19 5,060.25 14.2K
13:22 5,060.23 5,060.39 5,060.16 5,060.16 6.5K
13:23 5,059.39 5,059.39 5,058.64 5,058.64 16.8K
13:24 5,058.34 5,059.10 5,058.34 5,059.10 15.3K
13:25 5,059.06 5,059.06 5,057.87 5,057.87 17.1K
13:26 5,058.14 5,058.36 5,057.87 5,057.89 19.4K
13:27 5,057.88 5,058.06 5,057.68 5,057.68 18.3K
13:28 5,057.77 5,057.77 5,057.21 5,057.21 16.1K
13:29 5,057.10 5,057.13 5,057.10 5,057.12 9.2K
13:30 5,057.19 5,057.68 5,057.06 5,057.68 18.9K
13:31 5,057.68 5,057.68 5,057.50 5,057.58 11.3K
13:32 5,057.62 5,057.62 5,057.34 5,057.34 14.1K
13:33 5,057.50 5,057.50 5,055.71 5,055.71 26.0K
13:34 5,056.29 5,056.88 5,056.29 5,056.88 11.6K
13:35 5,056.90 5,057.17 5,056.90 5,057.17 20.7K
13:36 5,057.23 5,057.58 5,057.23 5,057.44 8.0K
13:37 5,057.73 5,058.47 5,057.73 5,058.22 8.3K
13:38 5,058.42 5,058.94 5,058.42 5,058.94 13.1K
13:39 5,059.08 5,059.46 5,058.92 5,059.46 16.2K
13:40 5,059.58 5,059.58 5,058.68 5,058.68 12.8K
13:41 5,059.00 5,059.32 5,059.00 5,059.32 6.4K
13:42 5,059.24 5,059.24 5,058.47 5,058.47 12.0K
13:43 5,058.33 5,058.33 5,057.47 5,057.47 8.0K
13:44 5,056.70 5,056.70 5,050.24 5,050.24 186.6K
13:45 5,050.15 5,050.15 5,047.81 5,048.43 86.5K
13:46 5,044.35 5,044.35 5,044.00 5,044.18 96.1K
13:47 5,044.35 5,045.10 5,043.58 5,045.10 25.3K
13:48 5,043.58 5,043.71 5,043.08 5,043.08 20.5K
13:49 5,042.61 5,043.69 5,042.61 5,043.60 46.7K
13:50 5,042.69 5,043.25 5,042.69 5,043.00 20.9K
13:51 5,042.70 5,042.70 5,041.05 5,041.29 41.8K
13:52 5,040.85 5,043.29 5,040.85 5,042.16 36.6K
13:53 5,042.90 5,043.48 5,042.45 5,042.45 24.3K
13:54 5,041.69 5,041.69 5,039.99 5,039.99 32.7K
13:55 5,039.38 5,039.38 5,037.21 5,037.21 52.8K
13:56 5,036.95 5,037.02 5,036.53 5,036.59 54.9K
13:57 5,037.59 5,039.78 5,037.59 5,039.69 30.2K
13:58 5,039.05 5,039.05 5,037.44 5,038.08 76.9K
13:59 5,040.29 5,040.61 5,038.85 5,038.85 34.2K
14:00 5,039.07 5,040.72 5,039.07 5,039.94 27.6K
14:01 5,039.93 5,041.32 5,039.93 5,041.32 26.4K
14:02 5,041.66 5,042.85 5,041.48 5,041.48 18.0K
14:03 5,041.94 5,042.94 5,041.94 5,042.94 16.6K
14:04 5,041.85 5,042.80 5,041.85 5,042.80 31.3K
14:05 5,043.18 5,044.00 5,043.18 5,043.39 37.5K
14:06 5,043.26 5,045.02 5,043.26 5,045.02 20.2K
14:07 5,045.10 5,045.18 5,045.08 5,045.12 17.8K
14:08 5,045.22 5,045.22 5,042.69 5,042.69 25.2K
14:09 5,042.87 5,044.21 5,042.87 5,044.21 15.0K
14:10 5,044.29 5,045.41 5,044.29 5,045.41 6.2K
14:11 5,045.39 5,045.45 5,044.86 5,044.86 20.9K
14:12 5,044.75 5,044.75 5,043.12 5,043.12 15.5K
14:13 5,043.43 5,043.43 5,042.88 5,042.88 21.4K
14:14 5,043.00 5,044.30 5,043.00 5,043.84 20.1K
14:15 5,044.73 5,044.83 5,044.45 5,044.45 21.6K
14:16 5,044.25 5,044.25 5,043.90 5,043.90 17.1K
14:17 5,043.86 5,044.05 5,043.86 5,043.95 19.4K
14:18 5,043.68 5,043.68 5,042.03 5,042.03 20.0K
14:19 5,041.33 5,042.09 5,041.33 5,042.09 28.3K
14:20 5,041.52 5,041.52 5,040.78 5,040.78 30.9K
14:21 5,040.92 5,041.10 5,040.92 5,041.10 5.8K
14:22 5,041.32 5,041.32 5,040.41 5,040.41 18.8K
14:23 5,040.68 5,041.22 5,040.68 5,041.22 20.3K
14:24 5,041.68 5,041.93 5,041.63 5,041.63 31.4K
14:25 5,040.50 5,040.61 5,040.40 5,040.61 26.4K
14:26 5,040.85 5,040.85 5,040.32 5,040.56 21.9K
14:27 5,040.63 5,041.25 5,040.00 5,040.00 41.8K
14:28 5,039.74 5,039.74 5,038.55 5,038.55 22.2K
14:29 5,038.37 5,038.37 5,037.48 5,037.69 13.4K
14:30 5,037.47 5,037.47 5,036.10 5,036.10 26.2K
14:31 5,038.19 5,038.19 5,037.52 5,037.60 43.2K
14:32 5,037.32 5,039.60 5,037.32 5,039.60 28.5K
14:33 5,040.51 5,040.73 5,039.95 5,040.37 34.5K
14:34 5,040.59 5,041.81 5,040.59 5,041.71 15.2K
14:35 5,041.73 5,042.35 5,041.55 5,042.35 15.3K
14:36 5,042.24 5,042.24 5,040.45 5,040.45 27.0K
14:37 5,040.35 5,040.35 5,039.94 5,040.20 33.3K
14:38 5,039.90 5,040.45 5,039.90 5,040.45 22.7K
14:39 5,040.48 5,040.48 5,039.47 5,039.47 20.4K
14:40 5,039.26 5,039.26 5,037.74 5,037.80 14.2K
14:41 5,037.95 5,038.04 5,037.50 5,038.04 16.3K
14:42 5,038.25 5,038.25 5,037.81 5,037.99 25.2K
14:43 5,037.69 5,038.67 5,037.69 5,038.67 16.5K
14:44 5,038.53 5,040.32 5,038.53 5,040.12 24.2K
14:45 5,040.02 5,040.25 5,038.94 5,040.14 24.7K
14:46 5,040.06 5,040.06 5,039.32 5,039.77 13.7K
14:47 5,040.40 5,040.40 5,039.61 5,039.61 44.0K
14:48 5,039.70 5,039.92 5,038.70 5,038.70 13.5K
14:49 5,038.38 5,038.38 5,038.15 5,038.25 9.3K
14:50 5,038.15 5,038.16 5,036.80 5,036.80 23.2K
14:51 5,036.89 5,037.33 5,036.70 5,037.33 8.5K
14:52 5,037.22 5,037.22 5,035.40 5,035.40 22.3K
14:53 5,035.24 5,036.48 5,035.24 5,036.48 11.3K
14:54 5,035.64 5,036.21 5,035.64 5,036.21 13.8K
14:55 5,036.54 5,037.13 5,036.54 5,036.75 16.5K
14:56 5,036.77 5,036.96 5,036.63 5,036.82 10.5K
14:57 5,036.49 5,037.71 5,036.49 5,037.62 15.5K
14:58 5,036.94 5,037.09 5,036.80 5,036.99 16.7K
14:59 5,036.87 5,036.96 5,035.93 5,036.27 22.0K
15:00 5,035.61 5,037.03 5,035.61 5,037.03 38.4K
15:01 5,037.00 5,038.78 5,037.00 5,038.71 30.9K
15:02 5,038.20 5,038.42 5,038.18 5,038.18 10.2K
15:03 5,038.78 5,038.78 5,038.30 5,038.30 11.7K
15:04 5,038.82 5,038.97 5,038.71 5,038.97 19.1K
15:05 5,038.78 5,038.78 5,037.71 5,037.80 19.6K
15:06 5,037.45 5,037.60 5,037.38 5,037.38 16.7K
15:07 5,037.59 5,037.59 5,037.31 5,037.31 10.8K
15:08 5,036.75 5,037.14 5,036.75 5,036.77 9.6K
15:09 5,036.76 5,036.87 5,036.76 5,036.86 12.2K
15:10 5,037.18 5,038.02 5,037.18 5,037.57 27.5K
15:11 5,037.64 5,038.00 5,037.64 5,037.93 18.2K
15:12 5,038.11 5,038.11 5,036.93 5,036.93 43.5K
15:13 5,037.13 5,037.50 5,037.13 5,037.46 12.9K
15:14 5,037.32 5,038.13 5,037.32 5,038.13 28.1K
15:15 5,037.92 5,038.02 5,037.92 5,038.02 9.4K
15:16 5,037.55 5,037.55 5,037.19 5,037.21 12.6K
15:17 5,037.00 5,037.02 5,037.00 5,037.01 20.3K
15:18 5,037.49 5,037.49 5,037.31 5,037.40 11.7K
15:19 5,037.33 5,037.65 5,037.02 5,037.02 20.7K
15:20 5,037.08 5,037.08 5,036.72 5,036.72 11.9K
15:21 5,036.60 5,037.01 5,036.60 5,037.01 13.9K
15:22 5,037.13 5,037.90 5,037.13 5,037.87 15.7K
15:23 5,038.10 5,038.10 5,037.58 5,037.58 11.9K
15:24 5,037.41 5,037.83 5,037.41 5,037.83 13.3K
15:25 5,037.57 5,037.76 5,037.57 5,037.59 17.1K
15:26 5,037.57 5,037.57 5,037.27 5,037.27 40.5K
15:27 5,037.35 5,037.42 5,037.33 5,037.42 14.2K
15:28 5,037.67 5,037.68 5,036.57 5,036.57 20.7K
15:29 5,036.22 5,036.51 5,036.22 5,036.38 18.7K
15:30 5,036.21 5,036.76 5,036.11 5,036.76 25.9K
15:31 5,036.65 5,036.72 5,036.44 5,036.72 20.7K
15:32 5,036.65 5,036.65 5,035.85 5,035.85 28.9K
15:33 5,035.73 5,036.54 5,035.73 5,036.54 24.1K
15:34 5,036.49 5,036.89 5,036.49 5,036.87 27.3K
15:35 5,036.63 5,036.63 5,035.89 5,036.06 26.0K
15:36 5,037.46 5,037.86 5,037.46 5,037.61 36.8K
15:37 5,037.63 5,037.63 5,037.31 5,037.31 22.9K
15:38 5,037.13 5,037.13 5,036.75 5,036.96 16.7K
15:39 5,035.78 5,035.90 5,035.61 5,035.66 49.8K
15:40 5,036.02 5,036.62 5,036.02 5,036.58 35.6K
15:41 5,036.37 5,036.37 5,035.55 5,035.62 21.5K
15:42 5,035.69 5,035.74 5,034.75 5,034.78 29.5K
15:43 5,034.81 5,036.01 5,034.75 5,036.01 56.6K
15:44 5,036.25 5,036.25 5,035.88 5,035.88 21.5K
15:45 5,036.13 5,036.29 5,035.66 5,035.66 28.0K
15:46 5,035.59 5,036.68 5,035.59 5,036.68 18.1K
15:47 5,036.82 5,037.73 5,036.82 5,037.73 66.7K
15:48 5,037.81 5,038.37 5,037.81 5,038.36 36.4K
15:49 5,038.13 5,038.13 5,036.65 5,036.65 170.2K
15:50 5,038.55 5,041.50 5,038.55 5,040.73 164.4K
15:51 5,040.56 5,040.87 5,039.93 5,039.93 79.4K
15:52 5,040.13 5,040.13 5,039.92 5,039.92 43.5K
15:53 5,039.59 5,039.59 5,035.04 5,035.04 111.9K
15:54 5,037.91 5,039.17 5,037.91 5,039.14 133.8K
15:55 5,038.85 5,038.85 5,038.08 5,038.08 160.5K
15:56 5,038.51 5,038.71 5,038.34 5,038.42 121.1K
15:57 5,038.55 5,038.94 5,038.55 5,038.74 104.4K
15:58 5,038.33 5,038.93 5,038.33 5,038.93 138.7K
15:59 5,038.66 5,040.05 5,038.66 5,039.97 270.2K
16:00 5,041.98 5,041.98 5,041.98 5,041.98 20,148.0K
16:01 5,041.98 5,041.98 5,041.98 5,041.98 567.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし