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 5,049.15 5,049.15 5,044.55 5,044.62 6,420.2K
09:31 5,043.49 5,043.49 5,042.47 5,042.86 114.0K
09:32 5,047.25 5,052.12 5,047.25 5,049.19 30.3K
09:33 5,050.60 5,052.69 5,049.61 5,052.65 22.3K
09:34 5,049.88 5,053.59 5,049.88 5,053.59 55.1K
09:35 5,056.88 5,057.17 5,054.71 5,054.71 88.7K
09:36 5,055.81 5,056.83 5,054.94 5,055.39 21.6K
09:37 5,055.57 5,055.57 5,053.98 5,054.01 31.2K
09:38 5,052.73 5,054.13 5,052.73 5,054.13 19.8K
09:39 5,053.22 5,055.38 5,053.22 5,055.38 52.8K
09:40 5,054.92 5,055.35 5,054.74 5,055.08 53.1K
09:41 5,055.61 5,055.77 5,055.42 5,055.43 28.2K
09:42 5,053.82 5,053.82 5,052.47 5,052.47 30.2K
09:43 5,050.44 5,050.46 5,048.32 5,048.32 57.4K
09:44 5,048.52 5,051.52 5,048.52 5,051.52 22.2K
09:45 5,051.19 5,055.81 5,051.19 5,055.81 53.1K
09:46 5,056.89 5,058.97 5,056.89 5,058.97 49.4K
09:47 5,058.98 5,060.89 5,057.74 5,060.89 153.8K
09:48 5,060.25 5,062.21 5,060.25 5,062.21 30.2K
09:49 5,062.37 5,063.73 5,062.37 5,063.51 54.7K
09:50 5,062.93 5,063.07 5,061.72 5,062.78 35.4K
09:51 5,061.10 5,061.92 5,061.10 5,061.59 32.3K
09:52 5,060.61 5,062.87 5,060.61 5,062.87 33.4K
09:53 5,061.52 5,063.62 5,061.52 5,063.62 43.7K
09:54 5,063.65 5,063.65 5,061.22 5,061.50 41.3K
09:55 5,061.22 5,062.97 5,061.22 5,062.97 31.9K
09:56 5,062.33 5,062.33 5,061.79 5,061.79 39.3K
09:57 5,062.76 5,062.76 5,061.95 5,061.95 52.3K
09:58 5,062.21 5,062.21 5,061.44 5,061.44 25.8K
09:59 5,060.96 5,062.22 5,060.96 5,062.22 18.3K
10:00 5,062.96 5,063.53 5,061.55 5,061.55 55.3K
10:01 5,062.47 5,062.47 5,060.61 5,060.61 31.5K
10:02 5,060.40 5,060.50 5,060.40 5,060.50 21.1K
10:03 5,059.60 5,060.32 5,059.43 5,060.32 25.1K
10:04 5,059.50 5,060.47 5,059.41 5,060.47 35.8K
10:05 5,060.41 5,060.41 5,059.45 5,059.46 22.6K
10:06 5,057.97 5,059.11 5,057.97 5,059.08 37.6K
10:07 5,058.96 5,058.96 5,057.58 5,058.00 39.3K
10:08 5,058.03 5,058.25 5,057.91 5,058.15 39.0K
10:09 5,057.84 5,057.84 5,056.58 5,056.58 27.3K
10:10 5,056.06 5,057.09 5,056.06 5,057.09 37.2K
10:11 5,057.32 5,058.77 5,057.32 5,057.89 21.3K
10:12 5,058.14 5,059.67 5,058.14 5,059.67 17.6K
10:13 5,058.96 5,059.74 5,058.96 5,059.74 46.0K
10:14 5,060.52 5,060.52 5,057.93 5,057.93 27.2K
10:15 5,058.90 5,059.96 5,058.90 5,059.96 28.0K
10:16 5,058.96 5,060.57 5,058.96 5,060.05 33.6K
10:17 5,059.39 5,059.75 5,058.83 5,059.75 15.8K
10:18 5,059.81 5,059.81 5,058.68 5,058.68 15.6K
10:19 5,058.68 5,058.68 5,058.46 5,058.58 7.4K
10:20 5,059.33 5,059.33 5,058.81 5,058.81 17.0K
10:21 5,058.94 5,058.94 5,056.75 5,056.75 21.2K
10:22 5,056.62 5,058.70 5,056.62 5,058.70 23.9K
10:23 5,058.75 5,060.10 5,058.75 5,060.10 10.0K
10:24 5,060.11 5,060.11 5,059.32 5,059.50 19.4K
10:25 5,059.50 5,059.80 5,059.32 5,059.80 10.3K
10:26 5,059.90 5,060.69 5,059.90 5,060.64 18.8K
10:27 5,060.81 5,061.54 5,060.81 5,061.54 11.3K
10:28 5,061.14 5,061.92 5,060.93 5,061.92 18.2K
10:29 5,063.46 5,063.85 5,063.04 5,063.85 33.9K
10:30 5,064.81 5,066.63 5,064.81 5,066.63 78.6K
10:31 5,067.06 5,068.01 5,067.06 5,068.01 34.7K
10:32 5,067.31 5,067.31 5,066.08 5,066.32 29.2K
10:33 5,066.50 5,066.61 5,066.06 5,066.06 12.8K
10:34 5,065.34 5,065.43 5,065.21 5,065.43 24.0K
10:35 5,065.84 5,065.84 5,065.28 5,065.39 12.2K
10:36 5,065.19 5,065.25 5,065.10 5,065.25 7.1K
10:37 5,065.33 5,065.33 5,064.17 5,064.17 11.5K
10:38 5,064.02 5,064.02 5,062.58 5,062.58 14.9K
10:39 5,062.09 5,062.67 5,061.74 5,062.67 22.8K
10:40 5,062.08 5,062.08 5,061.61 5,061.61 24.3K
10:41 5,061.99 5,061.99 5,061.57 5,061.70 8.7K
10:42 5,061.80 5,061.80 5,060.95 5,060.96 14.8K
10:43 5,061.42 5,061.77 5,061.42 5,061.60 7.5K
10:44 5,061.58 5,061.85 5,061.57 5,061.85 18.1K
10:45 5,061.31 5,061.71 5,061.31 5,061.71 20.5K
10:46 5,061.52 5,061.52 5,061.04 5,061.46 14.6K
10:47 5,061.46 5,061.72 5,061.40 5,061.47 15.8K
10:48 5,061.46 5,061.57 5,060.99 5,060.99 14.0K
10:49 5,061.11 5,061.11 5,060.52 5,060.88 17.2K
10:50 5,060.62 5,060.62 5,060.29 5,060.29 11.1K
10:51 5,060.45 5,060.46 5,060.27 5,060.27 26.5K
10:52 5,060.17 5,060.41 5,060.06 5,060.07 12.5K
10:53 5,060.08 5,060.08 5,059.40 5,059.45 45.2K
10:54 5,059.22 5,059.73 5,059.12 5,059.73 21.2K
10:55 5,059.69 5,059.91 5,059.30 5,059.30 8.9K
10:56 5,059.35 5,059.35 5,059.04 5,059.04 7.1K
10:57 5,059.30 5,059.55 5,059.25 5,059.55 20.1K
10:58 5,059.67 5,059.80 5,059.55 5,059.55 3.6K
10:59 5,059.61 5,059.61 5,059.02 5,059.53 19.7K
11:00 5,060.20 5,060.20 5,059.68 5,060.11 33.8K
11:01 5,059.24 5,059.24 5,058.20 5,058.20 16.8K
11:02 5,058.32 5,058.32 5,056.92 5,057.80 22.6K
11:03 5,058.46 5,058.51 5,058.14 5,058.14 30.9K
11:04 5,057.53 5,057.53 5,057.18 5,057.19 95.3K
11:05 5,057.47 5,057.47 5,057.09 5,057.47 27.0K
11:06 5,057.40 5,057.40 5,056.94 5,056.94 15.7K
11:07 5,056.94 5,057.36 5,056.71 5,056.71 18.1K
11:08 5,057.07 5,057.07 5,056.38 5,056.38 25.5K
11:09 5,056.18 5,056.35 5,055.90 5,056.19 25.6K
11:10 5,056.21 5,056.21 5,055.77 5,055.77 15.0K
11:11 5,055.25 5,055.25 5,053.47 5,053.47 26.2K
11:12 5,053.52 5,053.99 5,053.17 5,053.17 20.0K
11:13 5,052.92 5,053.33 5,052.61 5,052.61 13.4K
11:14 5,052.79 5,052.83 5,052.54 5,052.54 13.5K
11:15 5,052.91 5,052.91 5,052.53 5,052.82 8.5K
11:16 5,052.84 5,053.70 5,052.84 5,053.70 17.3K
11:17 5,053.38 5,053.94 5,053.38 5,053.85 11.9K
11:18 5,053.15 5,053.15 5,052.20 5,052.66 22.5K
11:19 5,052.56 5,052.82 5,052.56 5,052.82 12.2K
11:20 5,052.80 5,053.02 5,052.80 5,053.01 11.7K
11:21 5,053.79 5,054.02 5,053.42 5,054.02 20.3K
11:22 5,053.48 5,053.48 5,053.29 5,053.35 9.5K
11:23 5,053.24 5,053.39 5,053.12 5,053.39 8.0K
11:24 5,053.23 5,053.41 5,053.08 5,053.08 16.6K
11:25 5,053.23 5,053.33 5,053.10 5,053.27 17.1K
11:26 5,053.58 5,053.74 5,053.48 5,053.48 17.9K
11:27 5,053.82 5,055.06 5,053.82 5,054.74 27.7K
11:28 5,054.24 5,054.24 5,053.75 5,053.82 24.5K
11:29 5,054.05 5,054.05 5,053.68 5,053.68 22.9K
11:30 5,053.67 5,054.59 5,053.67 5,054.59 21.6K
11:31 5,054.45 5,054.45 5,054.34 5,054.42 16.6K
11:32 5,054.23 5,054.68 5,054.23 5,054.53 18.4K
11:33 5,054.70 5,054.74 5,054.34 5,054.34 29.9K
11:34 5,054.66 5,054.95 5,054.00 5,054.11 17.0K
11:35 5,053.34 5,054.32 5,053.34 5,054.32 23.3K
11:36 5,054.36 5,054.52 5,054.23 5,054.23 10.8K
11:37 5,054.39 5,054.39 5,054.35 5,054.39 7.4K
11:38 5,054.26 5,054.39 5,053.81 5,053.81 22.8K
11:39 5,053.66 5,053.66 5,053.25 5,053.25 15.5K
11:40 5,053.31 5,053.43 5,053.17 5,053.19 8.7K
11:41 5,053.10 5,053.10 5,051.65 5,052.06 29.3K
11:42 5,052.56 5,053.66 5,052.56 5,053.66 22.7K
11:43 5,053.73 5,053.73 5,053.16 5,053.49 9.8K
11:44 5,054.11 5,054.32 5,054.11 5,054.32 21.1K
11:45 5,054.28 5,054.28 5,053.96 5,054.09 14.2K
11:46 5,054.39 5,054.39 5,053.92 5,054.11 30.4K
11:47 5,055.18 5,055.22 5,054.67 5,054.67 39.1K
11:48 5,054.90 5,056.84 5,054.90 5,056.84 20.4K
11:49 5,056.66 5,057.70 5,056.66 5,057.48 10.9K
11:50 5,057.47 5,057.47 5,057.03 5,057.20 9.0K
11:51 5,057.76 5,058.27 5,057.76 5,058.02 21.2K
11:52 5,058.10 5,058.15 5,058.08 5,058.08 4.8K
11:53 5,057.50 5,057.64 5,057.32 5,057.64 6.0K
11:54 5,057.65 5,057.76 5,057.62 5,057.76 5.0K
11:55 5,057.59 5,057.59 5,057.13 5,057.13 8.5K
11:56 5,057.60 5,057.82 5,057.45 5,057.45 8.6K
11:57 5,057.79 5,058.07 5,057.26 5,057.26 9.9K
11:58 5,057.50 5,058.09 5,057.41 5,058.09 17.6K
11:59 5,058.04 5,058.12 5,057.93 5,057.96 4.9K
12:00 5,058.10 5,058.60 5,058.10 5,058.35 13.5K
12:01 5,058.15 5,058.15 5,057.75 5,057.75 20.4K
12:02 5,057.23 5,057.34 5,057.23 5,057.28 10.3K
12:03 5,057.27 5,057.63 5,057.27 5,057.55 9.0K
12:04 5,057.50 5,059.30 5,057.50 5,059.30 12.7K
12:05 5,059.25 5,059.55 5,059.18 5,059.55 6.7K
12:06 5,059.58 5,059.62 5,059.55 5,059.55 12.1K
12:07 5,059.77 5,059.77 5,059.04 5,059.04 11.2K
12:08 5,059.04 5,059.04 5,058.47 5,058.56 7.8K
12:09 5,058.56 5,058.69 5,058.52 5,058.68 2.3K
12:10 5,058.71 5,058.71 5,058.55 5,058.55 4.5K
12:11 5,058.76 5,059.59 5,058.76 5,059.59 8.9K
12:12 5,059.45 5,061.86 5,059.45 5,061.86 35.2K
12:13 5,061.50 5,061.78 5,061.50 5,061.78 10.7K
12:14 5,061.74 5,062.03 5,061.74 5,062.03 12.0K
12:15 5,062.09 5,062.37 5,061.91 5,061.91 12.5K
12:16 5,062.31 5,062.47 5,062.30 5,062.30 13.3K
12:17 5,062.41 5,062.41 5,061.85 5,062.01 4.6K
12:18 5,062.39 5,062.39 5,060.79 5,060.79 14.2K
12:19 5,059.91 5,059.91 5,059.06 5,059.11 18.8K
12:20 5,059.15 5,059.71 5,059.15 5,059.71 12.5K
12:21 5,059.64 5,060.01 5,059.64 5,060.01 9.8K
12:22 5,059.70 5,059.70 5,059.23 5,059.23 17.4K
12:23 5,059.51 5,060.55 5,059.51 5,060.55 14.8K
12:24 5,060.35 5,060.41 5,060.18 5,060.18 7.6K
12:25 5,060.62 5,061.09 5,060.50 5,061.09 8.9K
12:26 5,061.82 5,061.82 5,061.16 5,061.16 12.7K
12:27 5,061.39 5,061.39 5,061.04 5,061.10 10.1K
12:28 5,061.09 5,061.29 5,060.88 5,061.29 12.9K
12:29 5,061.49 5,061.49 5,061.24 5,061.38 9.8K
12:30 5,060.35 5,060.44 5,060.23 5,060.41 19.5K
12:31 5,060.56 5,061.26 5,060.56 5,061.26 15.3K
12:32 5,061.15 5,061.15 5,060.81 5,060.97 10.3K
12:33 5,061.75 5,062.05 5,061.75 5,062.05 13.9K
12:34 5,062.00 5,062.14 5,061.91 5,062.14 2.9K
12:35 5,062.14 5,062.30 5,062.05 5,062.30 10.4K
12:36 5,062.34 5,063.29 5,062.34 5,063.02 35.7K
12:37 5,063.12 5,063.31 5,062.98 5,063.19 19.5K
12:38 5,063.24 5,063.58 5,063.20 5,063.56 10.7K
12:39 5,063.46 5,064.39 5,063.46 5,064.39 10.0K
12:40 5,064.66 5,065.37 5,064.66 5,065.24 30.5K
12:41 5,065.14 5,065.35 5,065.05 5,065.35 15.4K
12:42 5,065.36 5,065.36 5,064.76 5,065.36 22.4K
12:43 5,065.36 5,065.36 5,064.69 5,064.69 18.5K
12:44 5,064.69 5,064.69 5,064.43 5,064.44 7.0K
12:45 5,064.37 5,065.90 5,064.37 5,065.90 34.0K
12:46 5,065.82 5,066.26 5,065.82 5,066.07 11.2K
12:47 5,066.08 5,066.20 5,066.02 5,066.02 16.7K
12:48 5,066.07 5,066.07 5,065.96 5,065.96 4.0K
12:49 5,065.79 5,066.20 5,065.79 5,066.07 14.1K
12:50 5,066.26 5,066.72 5,066.11 5,066.72 31.8K
12:51 5,066.76 5,067.11 5,066.62 5,067.11 8.0K
12:52 5,067.29 5,067.53 5,067.20 5,067.53 32.6K
12:53 5,067.01 5,067.01 5,066.25 5,066.25 36.2K
12:54 5,065.82 5,066.04 5,065.74 5,065.74 20.6K
12:55 5,065.69 5,066.31 5,065.69 5,066.31 18.3K
12:56 5,066.84 5,066.88 5,066.58 5,066.58 44.3K
12:57 5,066.73 5,067.43 5,066.73 5,067.43 17.4K
12:58 5,067.28 5,067.78 5,067.28 5,067.78 22.1K
12:59 5,068.51 5,069.00 5,068.51 5,069.00 43.1K
13:00 5,068.19 5,069.07 5,068.19 5,069.07 22.6K
13:01 5,070.14 5,070.80 5,070.14 5,070.80 94.9K
13:02 5,070.78 5,072.29 5,070.78 5,072.29 41.8K
13:03 5,072.41 5,072.54 5,071.67 5,071.67 37.5K
13:04 5,072.58 5,072.83 5,072.15 5,072.15 55.9K
13:05 5,071.10 5,071.10 5,070.52 5,070.52 32.5K
13:06 5,070.43 5,070.43 5,069.79 5,069.85 14.3K
13:07 5,069.85 5,069.85 5,068.12 5,068.12 14.1K
13:08 5,068.22 5,068.22 5,067.68 5,067.78 22.2K
13:09 5,067.86 5,068.07 5,067.75 5,067.75 10.8K
13:10 5,067.65 5,067.65 5,065.19 5,065.19 36.4K
13:11 5,065.68 5,066.54 5,065.68 5,066.50 15.0K
13:12 5,066.41 5,067.52 5,066.41 5,067.39 29.3K
13:13 5,067.48 5,067.98 5,067.35 5,067.98 12.6K
13:14 5,068.67 5,068.68 5,067.82 5,067.82 16.3K
13:15 5,067.97 5,068.44 5,067.91 5,068.27 10.7K
13:16 5,067.73 5,067.80 5,067.51 5,067.51 11.0K
13:17 5,066.82 5,067.36 5,066.82 5,067.27 14.8K
13:18 5,067.33 5,067.37 5,067.32 5,067.37 8.9K
13:19 5,067.04 5,067.73 5,067.04 5,067.73 14.1K
13:20 5,067.68 5,067.88 5,067.68 5,067.82 8.4K
13:21 5,067.18 5,067.18 5,066.60 5,066.65 16.5K
13:22 5,066.28 5,066.52 5,066.28 5,066.52 8.6K
13:23 5,066.64 5,066.94 5,066.35 5,066.35 12.2K
13:24 5,066.55 5,067.53 5,066.55 5,067.31 7.5K
13:25 5,067.42 5,067.81 5,067.29 5,067.81 13.0K
13:26 5,067.76 5,067.77 5,067.71 5,067.71 7.0K
13:27 5,067.75 5,067.84 5,067.71 5,067.84 5.4K
13:28 5,067.84 5,068.05 5,067.69 5,068.05 9.4K
13:29 5,068.57 5,069.10 5,068.57 5,069.10 15.1K
13:30 5,068.99 5,068.99 5,068.32 5,068.32 11.3K
13:31 5,068.59 5,068.59 5,068.01 5,068.01 7.9K
13:32 5,068.23 5,068.78 5,068.23 5,068.78 10.6K
13:33 5,068.74 5,069.55 5,068.74 5,068.98 12.1K
13:34 5,068.89 5,069.69 5,068.89 5,069.41 23.1K
13:35 5,069.25 5,069.25 5,068.97 5,069.00 8.8K
13:36 5,069.36 5,069.85 5,069.36 5,069.85 21.0K
13:37 5,069.85 5,070.28 5,069.85 5,070.28 5.0K
13:38 5,070.42 5,070.42 5,070.10 5,070.10 11.9K
13:39 5,070.14 5,070.14 5,068.82 5,068.82 23.1K
13:40 5,069.34 5,069.34 5,068.99 5,069.04 30.5K
13:41 5,069.06 5,069.45 5,069.06 5,069.33 10.5K
13:42 5,069.36 5,069.82 5,069.36 5,069.82 6.2K
13:43 5,069.37 5,069.95 5,069.37 5,069.60 7.4K
13:44 5,069.51 5,069.64 5,069.11 5,069.11 18.6K
13:45 5,069.76 5,069.76 5,069.26 5,069.42 64.8K
13:46 5,069.15 5,069.97 5,069.15 5,069.95 13.6K
13:47 5,069.95 5,069.95 5,069.45 5,069.54 23.1K
13:48 5,069.66 5,070.34 5,069.66 5,070.13 22.1K
13:49 5,070.40 5,070.96 5,070.40 5,070.96 10.9K
13:50 5,070.90 5,071.23 5,070.90 5,071.23 6.7K
13:51 5,070.99 5,070.99 5,070.16 5,070.19 23.0K
13:52 5,070.19 5,070.19 5,069.44 5,069.72 30.2K
13:53 5,069.61 5,070.10 5,069.61 5,070.10 4.8K
13:54 5,070.55 5,070.55 5,069.35 5,069.35 91.8K
13:55 5,069.49 5,070.43 5,069.49 5,070.43 27.6K
13:56 5,072.21 5,072.21 5,071.59 5,071.59 123.4K
13:57 5,070.80 5,070.80 5,069.95 5,069.95 40.3K
13:58 5,069.75 5,069.75 5,069.42 5,069.71 12.1K
13:59 5,070.23 5,070.39 5,070.23 5,070.24 38.3K
14:00 5,070.12 5,070.55 5,070.12 5,070.38 36.1K
14:01 5,069.97 5,070.02 5,069.07 5,069.13 28.2K
14:02 5,069.59 5,069.89 5,069.33 5,069.33 22.5K
14:03 5,068.30 5,068.55 5,068.30 5,068.31 47.6K
14:04 5,068.55 5,068.79 5,068.55 5,068.76 23.4K
14:05 5,068.86 5,070.19 5,068.86 5,070.19 34.1K
14:06 5,070.53 5,072.29 5,070.53 5,072.29 43.2K
14:07 5,071.54 5,071.64 5,071.30 5,071.30 20.2K
14:08 5,071.35 5,072.73 5,071.35 5,072.73 18.5K
14:09 5,072.66 5,072.67 5,072.09 5,072.09 15.7K
14:10 5,071.98 5,071.99 5,071.39 5,071.99 18.1K
14:11 5,072.27 5,072.27 5,069.13 5,069.78 53.6K
14:12 5,069.69 5,070.01 5,069.63 5,070.01 26.6K
14:13 5,070.05 5,070.37 5,070.05 5,070.33 10.5K
14:14 5,070.30 5,071.16 5,070.18 5,071.16 8.8K
14:15 5,071.00 5,073.10 5,071.00 5,073.10 37.8K
14:16 5,073.56 5,074.35 5,073.48 5,074.35 26.6K
14:17 5,074.41 5,074.41 5,073.84 5,073.84 41.2K
14:18 5,073.83 5,073.83 5,073.53 5,073.81 19.2K
14:19 5,073.72 5,075.40 5,073.72 5,075.40 46.5K
14:20 5,075.49 5,076.27 5,075.49 5,076.25 57.4K
14:21 5,076.54 5,077.12 5,076.54 5,077.07 21.0K
14:22 5,077.03 5,077.39 5,076.89 5,077.39 28.9K
14:23 5,077.11 5,077.52 5,077.11 5,077.52 181.9K
14:24 5,076.67 5,076.67 5,076.08 5,076.18 20.8K
14:25 5,075.66 5,076.16 5,075.61 5,075.61 114.5K
14:26 5,075.48 5,075.66 5,075.48 5,075.53 26.5K
14:27 5,075.77 5,076.26 5,075.67 5,076.26 29.1K
14:28 5,076.18 5,076.18 5,075.47 5,075.47 11.7K
14:29 5,075.38 5,075.62 5,075.38 5,075.45 8.0K
14:30 5,074.68 5,075.77 5,074.68 5,075.44 38.8K
14:31 5,074.69 5,074.82 5,074.69 5,074.82 27.0K
14:32 5,074.94 5,075.87 5,074.94 5,075.87 29.2K
14:33 5,075.82 5,075.82 5,075.43 5,075.43 49.4K
14:34 5,075.66 5,076.62 5,075.66 5,076.39 34.6K
14:35 5,075.62 5,075.78 5,075.62 5,075.73 19.5K
14:36 5,075.73 5,076.30 5,075.73 5,076.28 12.2K
14:37 5,076.17 5,077.61 5,075.97 5,077.61 33.7K
14:38 5,077.20 5,077.20 5,077.00 5,077.05 19.7K
14:39 5,076.88 5,077.10 5,076.72 5,076.83 20.2K
14:40 5,077.10 5,077.10 5,076.52 5,076.52 8.3K
14:41 5,076.40 5,076.44 5,075.99 5,076.20 29.7K
14:42 5,076.20 5,076.29 5,076.11 5,076.29 13.7K
14:43 5,074.02 5,074.92 5,074.02 5,074.71 54.4K
14:44 5,074.56 5,074.56 5,073.41 5,073.41 16.0K
14:45 5,073.53 5,075.00 5,073.53 5,075.00 19.8K
14:46 5,075.47 5,076.25 5,075.36 5,076.25 17.0K
14:47 5,076.50 5,076.68 5,076.49 5,076.68 15.0K
14:48 5,076.74 5,076.90 5,076.67 5,076.67 61.8K
14:49 5,076.90 5,077.05 5,076.38 5,077.05 15.0K
14:50 5,077.77 5,078.16 5,077.76 5,077.94 93.1K
14:51 5,078.13 5,078.13 5,077.75 5,077.75 36.9K
14:52 5,077.24 5,077.24 5,077.09 5,077.22 12.5K
14:53 5,077.21 5,077.21 5,076.65 5,076.78 424.2K
14:54 5,076.75 5,077.07 5,076.74 5,077.03 14.1K
14:55 5,077.15 5,077.23 5,076.82 5,077.23 13.6K
14:56 5,077.61 5,077.61 5,077.30 5,077.30 46.6K
14:57 5,077.43 5,078.09 5,077.43 5,077.91 57.8K
14:58 5,078.03 5,078.34 5,078.03 5,078.34 25.9K
14:59 5,078.70 5,079.39 5,078.70 5,079.39 76.0K
15:00 5,079.52 5,080.30 5,079.52 5,080.25 58.2K
15:01 5,080.62 5,081.28 5,080.62 5,081.28 50.9K
15:02 5,081.60 5,081.82 5,081.52 5,081.82 58.0K
15:03 5,082.28 5,082.28 5,081.66 5,081.66 74.8K
15:04 5,080.80 5,080.80 5,080.56 5,080.73 17.2K
15:05 5,080.23 5,080.77 5,080.23 5,080.77 12.3K
15:06 5,081.05 5,081.05 5,080.78 5,080.92 11.0K
15:07 5,080.92 5,080.94 5,080.82 5,080.94 24.1K
15:08 5,080.91 5,081.73 5,080.91 5,081.41 27.0K
15:09 5,081.26 5,081.37 5,081.13 5,081.13 11.9K
15:10 5,080.75 5,081.77 5,080.75 5,080.96 47.3K
15:11 5,080.83 5,081.49 5,080.83 5,081.40 32.3K
15:12 5,081.34 5,081.34 5,080.23 5,080.23 30.7K
15:13 5,080.26 5,080.45 5,080.03 5,080.45 13.0K
15:14 5,080.56 5,080.56 5,080.49 5,080.49 27.6K
15:15 5,080.14 5,081.01 5,080.12 5,081.01 26.8K
15:16 5,081.30 5,082.33 5,081.30 5,082.33 27.8K
15:17 5,082.21 5,082.21 5,081.53 5,081.53 27.5K
15:18 5,081.53 5,081.73 5,081.47 5,081.47 17.0K
15:19 5,081.51 5,082.10 5,081.45 5,082.10 22.4K
15:20 5,082.15 5,083.37 5,082.15 5,083.37 20.8K
15:21 5,083.21 5,083.21 5,083.03 5,083.03 18.2K
15:22 5,083.03 5,083.03 5,082.86 5,082.86 16.8K
15:23 5,083.44 5,083.44 5,083.06 5,083.33 33.1K
15:24 5,083.34 5,083.34 5,082.60 5,082.60 22.2K
15:25 5,081.67 5,082.42 5,081.67 5,082.08 36.1K
15:26 5,081.98 5,083.09 5,081.98 5,083.09 18.7K
15:27 5,083.33 5,084.17 5,083.33 5,084.17 25.4K
15:28 5,083.69 5,084.00 5,083.67 5,083.76 26.6K
15:29 5,084.09 5,084.09 5,083.09 5,083.19 42.6K
15:30 5,083.17 5,083.41 5,081.99 5,081.99 84.4K
15:31 5,081.84 5,082.49 5,081.84 5,082.49 28.6K
15:32 5,082.01 5,082.01 5,081.43 5,081.43 39.6K
15:33 5,080.92 5,081.13 5,080.79 5,081.13 66.7K
15:34 5,081.50 5,081.56 5,081.25 5,081.25 36.0K
15:35 5,080.82 5,080.86 5,080.66 5,080.86 31.7K
15:36 5,080.00 5,080.00 5,078.59 5,079.03 91.6K
15:37 5,079.09 5,079.09 5,077.96 5,077.96 51.4K
15:38 5,076.57 5,076.63 5,075.20 5,075.20 61.2K
15:39 5,076.05 5,076.29 5,075.30 5,075.30 56.4K
15:40 5,075.12 5,075.61 5,075.12 5,075.58 29.4K
15:41 5,075.86 5,076.42 5,075.86 5,076.38 48.0K
15:42 5,076.52 5,076.52 5,074.60 5,075.74 71.5K
15:43 5,075.74 5,076.48 5,075.74 5,076.48 49.7K
15:44 5,076.64 5,077.00 5,076.64 5,077.00 42.1K
15:45 5,076.94 5,077.22 5,076.43 5,076.43 49.1K
15:46 5,076.40 5,076.89 5,076.40 5,076.82 36.7K
15:47 5,076.91 5,077.55 5,076.91 5,077.26 68.4K
15:48 5,076.99 5,076.99 5,076.28 5,076.28 67.9K
15:49 5,076.35 5,076.35 5,075.24 5,075.24 48.8K
15:50 5,077.88 5,079.23 5,077.88 5,078.06 263.1K
15:51 5,078.62 5,078.62 5,077.95 5,078.33 123.2K
15:52 5,077.93 5,077.93 5,076.83 5,076.83 82.5K
15:53 5,077.09 5,078.53 5,077.09 5,077.11 179.1K
15:54 5,076.70 5,076.70 5,075.70 5,075.70 164.4K
15:55 5,075.36 5,075.36 5,074.38 5,074.91 181.7K
15:56 5,075.76 5,076.91 5,075.76 5,076.56 215.2K
15:57 5,076.39 5,077.53 5,076.39 5,077.38 168.8K
15:58 5,077.41 5,077.99 5,077.41 5,077.64 174.1K
15:59 5,077.06 5,077.59 5,076.52 5,077.59 318.7K
16:00 5,082.73 5,082.73 5,082.73 5,082.73 20,067.8K
16:01 5,082.73 5,082.73 5,082.73 5,082.73 42.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし