S

GSPTXBA
🏛️ カナダ →
5,813.73
最終更新: 2025-09-30
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 5,093.49 5,103.31 5,093.49 5,101.81 1,985.3K
09:31 5,098.64 5,098.64 5,096.28 5,097.87 12.3K
09:32 5,098.24 5,102.48 5,098.24 5,100.28 38.6K
09:33 5,099.62 5,102.21 5,099.46 5,102.21 22.8K
09:34 5,102.70 5,104.78 5,102.70 5,104.02 21.4K
09:35 5,101.19 5,101.19 5,097.72 5,097.72 26.2K
09:36 5,099.01 5,099.01 5,098.19 5,098.19 16.0K
09:37 5,098.51 5,101.02 5,098.51 5,101.02 12.5K
09:38 5,101.62 5,105.07 5,101.62 5,105.05 41.4K
09:39 5,105.22 5,106.44 5,105.22 5,106.44 30.8K
09:40 5,106.73 5,106.73 5,105.40 5,105.79 50.7K
09:41 5,106.27 5,106.92 5,105.90 5,105.90 28.6K
09:42 5,105.82 5,106.00 5,105.51 5,106.00 32.1K
09:43 5,103.93 5,104.67 5,103.65 5,104.67 18.6K
09:44 5,105.34 5,105.34 5,103.84 5,104.13 31.3K
09:45 5,103.75 5,104.80 5,103.13 5,103.13 83.4K
09:46 5,103.54 5,103.75 5,101.25 5,101.56 34.1K
09:47 5,102.88 5,103.44 5,102.41 5,102.41 19.8K
09:48 5,104.22 5,104.22 5,103.95 5,103.95 30.6K
09:49 5,105.35 5,105.35 5,104.13 5,104.89 27.9K
09:50 5,104.77 5,105.57 5,104.69 5,105.57 19.7K
09:51 5,106.86 5,107.18 5,106.26 5,107.18 49.4K
09:52 5,107.15 5,107.73 5,107.15 5,107.47 23.6K
09:53 5,107.36 5,108.81 5,107.36 5,107.87 33.0K
09:54 5,107.76 5,108.51 5,107.66 5,107.66 31.6K
09:55 5,107.22 5,107.98 5,106.96 5,106.96 34.6K
09:56 5,106.85 5,107.23 5,106.66 5,106.66 31.4K
09:57 5,106.91 5,106.91 5,105.29 5,106.87 45.7K
09:58 5,107.68 5,108.16 5,106.14 5,106.14 19.2K
09:59 5,105.71 5,106.01 5,105.50 5,105.76 47.8K
10:00 5,105.47 5,107.37 5,105.26 5,107.37 68.7K
10:01 5,107.65 5,109.47 5,107.65 5,109.47 53.5K
10:02 5,109.73 5,112.32 5,109.73 5,112.32 30.8K
10:03 5,111.28 5,111.38 5,110.96 5,111.38 32.7K
10:04 5,111.45 5,112.70 5,111.45 5,112.70 23.3K
10:05 5,112.99 5,112.99 5,111.10 5,111.46 20.4K
10:06 5,111.63 5,113.46 5,111.63 5,113.46 34.1K
10:07 5,113.50 5,113.50 5,112.31 5,112.31 35.4K
10:08 5,111.85 5,112.81 5,111.85 5,112.81 32.4K
10:09 5,112.65 5,112.65 5,110.76 5,110.76 45.5K
10:10 5,110.91 5,111.54 5,110.84 5,111.14 21.3K
10:11 5,111.24 5,111.24 5,109.54 5,109.54 13.4K
10:12 5,109.57 5,109.57 5,109.08 5,109.09 25.0K
10:13 5,109.61 5,109.61 5,108.02 5,108.02 69.9K
10:14 5,107.84 5,107.84 5,107.16 5,107.16 22.7K
10:15 5,108.08 5,108.75 5,108.08 5,108.75 22.0K
10:16 5,108.24 5,108.24 5,106.59 5,106.59 18.7K
10:17 5,107.07 5,107.90 5,106.78 5,107.90 27.8K
10:18 5,108.60 5,108.60 5,107.47 5,107.76 10.6K
10:19 5,107.70 5,108.04 5,107.70 5,108.04 20.7K
10:20 5,108.13 5,108.72 5,108.13 5,108.72 22.8K
10:21 5,108.26 5,108.97 5,108.26 5,108.97 22.0K
10:22 5,108.72 5,108.77 5,108.60 5,108.60 8.4K
10:23 5,108.77 5,109.45 5,108.49 5,109.45 16.5K
10:24 5,110.14 5,110.20 5,109.97 5,109.98 26.1K
10:25 5,109.90 5,109.90 5,109.33 5,109.33 10.9K
10:26 5,109.01 5,109.01 5,108.49 5,108.49 11.3K
10:27 5,108.31 5,108.48 5,108.31 5,108.48 8.0K
10:28 5,108.48 5,108.48 5,108.20 5,108.20 9.1K
10:29 5,108.04 5,108.04 5,106.81 5,107.77 19.5K
10:30 5,108.13 5,108.13 5,108.08 5,108.13 9.4K
10:31 5,107.45 5,107.64 5,106.59 5,106.59 35.8K
10:32 5,106.22 5,106.37 5,105.98 5,105.98 12.9K
10:33 5,105.91 5,106.37 5,105.91 5,106.27 8.9K
10:34 5,107.14 5,107.45 5,106.54 5,107.45 22.7K
10:35 5,107.77 5,108.55 5,107.57 5,108.55 27.5K
10:36 5,109.02 5,109.31 5,109.01 5,109.01 12.9K
10:37 5,110.20 5,111.02 5,110.20 5,111.02 21.8K
10:38 5,111.38 5,112.05 5,110.42 5,111.08 41.4K
10:39 5,110.89 5,111.32 5,110.62 5,110.96 68.9K
10:40 5,111.15 5,111.27 5,110.88 5,111.27 39.7K
10:41 5,111.23 5,111.23 5,110.80 5,110.87 9.9K
10:42 5,111.19 5,111.19 5,110.94 5,110.94 17.6K
10:43 5,110.35 5,110.95 5,110.35 5,110.74 16.4K
10:44 5,110.75 5,110.75 5,109.96 5,110.06 18.4K
10:45 5,111.04 5,111.47 5,110.85 5,111.47 38.4K
10:46 5,111.57 5,111.58 5,111.41 5,111.58 38.1K
10:47 5,111.12 5,111.79 5,110.90 5,111.79 21.3K
10:48 5,112.13 5,112.15 5,110.91 5,110.91 42.6K
10:49 5,111.60 5,112.22 5,111.60 5,111.98 15.0K
10:50 5,111.12 5,111.34 5,110.86 5,110.86 29.8K
10:51 5,110.70 5,110.83 5,110.53 5,110.74 6.2K
10:52 5,110.59 5,111.98 5,110.59 5,111.60 41.7K
10:53 5,111.31 5,112.84 5,111.31 5,112.84 30.1K
10:54 5,112.60 5,112.87 5,111.67 5,112.53 24.2K
10:55 5,112.67 5,120.61 5,112.48 5,119.15 289.0K
10:56 5,121.08 5,121.08 5,117.71 5,117.71 98.7K
10:57 5,118.71 5,119.05 5,118.71 5,118.91 25.7K
10:58 5,119.25 5,119.28 5,118.63 5,119.28 58.2K
10:59 5,119.31 5,119.31 5,118.87 5,118.87 24.1K
11:00 5,118.70 5,119.86 5,118.70 5,119.86 28.1K
11:01 5,119.86 5,120.69 5,119.57 5,120.60 15.5K
11:02 5,119.53 5,120.60 5,119.53 5,119.75 21.7K
11:03 5,120.89 5,121.16 5,120.89 5,121.16 23.9K
11:04 5,120.90 5,120.90 5,119.96 5,119.96 37.2K
11:05 5,119.54 5,120.93 5,119.54 5,120.93 96.9K
11:06 5,120.88 5,121.20 5,120.88 5,121.01 17.4K
11:07 5,120.24 5,120.58 5,120.24 5,120.58 31.5K
11:08 5,120.21 5,120.21 5,119.43 5,119.43 62.6K
11:09 5,119.35 5,119.75 5,119.02 5,119.32 28.7K
11:10 5,119.34 5,119.90 5,118.29 5,118.29 28.3K
11:11 5,118.25 5,120.32 5,118.16 5,120.32 77.0K
11:12 5,121.66 5,121.66 5,120.72 5,121.05 48.1K
11:13 5,121.48 5,121.66 5,121.13 5,121.44 32.1K
11:14 5,121.04 5,121.62 5,121.04 5,121.27 16.9K
11:15 5,122.40 5,122.40 5,120.63 5,120.63 36.9K
11:16 5,120.50 5,120.99 5,120.50 5,120.89 22.3K
11:17 5,120.45 5,120.47 5,120.28 5,120.40 15.1K
11:18 5,120.55 5,120.55 5,119.63 5,119.63 32.4K
11:19 5,120.30 5,121.24 5,120.30 5,120.61 23.0K
11:20 5,120.48 5,120.48 5,118.34 5,118.34 33.2K
11:21 5,119.25 5,119.25 5,118.60 5,118.84 24.0K
11:22 5,118.63 5,118.63 5,117.95 5,117.95 16.7K
11:23 5,117.71 5,117.71 5,117.55 5,117.66 9.2K
11:24 5,117.36 5,117.84 5,117.36 5,117.70 19.7K
11:25 5,117.29 5,117.58 5,116.85 5,117.58 25.4K
11:26 5,117.75 5,118.47 5,117.75 5,118.10 24.7K
11:27 5,118.40 5,119.17 5,118.40 5,119.17 31.7K
11:28 5,119.08 5,119.08 5,118.39 5,118.39 20.4K
11:29 5,119.03 5,119.16 5,119.03 5,119.11 20.6K
11:30 5,119.11 5,119.11 5,119.00 5,119.08 34.9K
11:31 5,119.13 5,121.07 5,119.13 5,121.07 58.6K
11:32 5,121.00 5,121.65 5,121.00 5,121.39 21.9K
11:33 5,121.17 5,121.17 5,120.21 5,121.00 30.6K
11:34 5,120.85 5,122.01 5,120.85 5,120.97 37.1K
11:35 5,121.44 5,121.59 5,119.96 5,119.96 50.3K
11:36 5,119.76 5,119.76 5,118.90 5,118.90 13.2K
11:37 5,119.45 5,119.55 5,119.33 5,119.55 22.2K
11:38 5,119.35 5,120.76 5,119.35 5,119.63 21.6K
11:39 5,119.63 5,120.27 5,118.81 5,118.81 19.5K
11:40 5,119.34 5,120.00 5,119.34 5,120.00 90.3K
11:41 5,119.90 5,119.90 5,119.36 5,119.36 15.9K
11:42 5,119.13 5,119.25 5,118.85 5,118.85 19.4K
11:43 5,119.04 5,119.05 5,118.34 5,118.34 13.6K
11:44 5,118.62 5,118.62 5,118.26 5,118.26 9.4K
11:45 5,118.04 5,118.28 5,117.73 5,118.17 9.4K
11:46 5,118.30 5,119.07 5,118.30 5,118.51 17.3K
11:47 5,118.10 5,118.28 5,118.10 5,118.24 5.3K
11:48 5,118.07 5,118.07 5,117.07 5,117.07 15.0K
11:49 5,117.26 5,117.72 5,117.20 5,117.72 16.8K
11:50 5,117.88 5,117.88 5,117.44 5,117.44 19.2K
11:51 5,118.06 5,118.06 5,117.85 5,117.93 12.4K
11:52 5,118.48 5,119.00 5,118.42 5,118.69 31.4K
11:53 5,118.78 5,118.78 5,117.77 5,117.77 17.7K
11:54 5,117.49 5,117.49 5,116.86 5,116.86 14.3K
11:55 5,116.77 5,116.80 5,116.61 5,116.68 14.4K
11:56 5,116.60 5,116.60 5,115.73 5,115.80 15.8K
11:57 5,116.34 5,117.52 5,116.34 5,117.20 59.7K
11:58 5,117.31 5,117.36 5,117.22 5,117.36 8.5K
11:59 5,117.77 5,118.31 5,117.77 5,118.31 13.7K
12:00 5,118.19 5,118.19 5,117.01 5,117.01 26.8K
12:01 5,117.30 5,117.79 5,117.30 5,117.79 25.8K
12:02 5,117.16 5,118.18 5,117.16 5,118.18 11.3K
12:03 5,118.28 5,118.61 5,118.26 5,118.61 15.8K
12:04 5,118.72 5,120.36 5,118.72 5,120.29 17.1K
12:05 5,119.62 5,119.62 5,118.79 5,118.79 35.7K
12:06 5,118.70 5,118.70 5,118.34 5,118.47 14.3K
12:07 5,118.20 5,118.35 5,117.92 5,118.35 15.6K
12:08 5,118.07 5,118.98 5,117.81 5,118.77 34.8K
12:09 5,119.19 5,119.23 5,118.17 5,118.17 33.1K
12:10 5,118.35 5,118.98 5,118.35 5,118.98 13.1K
12:11 5,119.14 5,119.35 5,119.14 5,119.35 14.1K
12:12 5,119.62 5,120.25 5,119.62 5,119.97 10.6K
12:13 5,120.41 5,120.41 5,119.04 5,119.62 29.4K
12:14 5,118.98 5,118.98 5,118.22 5,118.56 16.6K
12:15 5,118.47 5,118.55 5,117.77 5,117.87 14.0K
12:16 5,117.80 5,118.19 5,117.80 5,118.05 26.3K
12:17 5,118.05 5,119.16 5,118.05 5,119.16 14.8K
12:18 5,119.96 5,119.96 5,117.96 5,117.96 22.3K
12:19 5,118.06 5,118.06 5,117.22 5,117.22 16.4K
12:20 5,117.09 5,117.09 5,115.70 5,115.70 38.0K
12:21 5,115.63 5,116.70 5,115.63 5,116.70 12.9K
12:22 5,116.90 5,117.19 5,115.98 5,115.98 12.6K
12:23 5,115.98 5,116.10 5,115.82 5,116.06 26.1K
12:24 5,116.00 5,117.30 5,116.00 5,117.30 17.9K
12:25 5,116.70 5,117.40 5,116.70 5,117.40 19.8K
12:26 5,117.61 5,118.27 5,117.61 5,118.27 11.3K
12:27 5,117.73 5,118.66 5,117.48 5,118.66 18.9K
12:28 5,118.17 5,119.00 5,118.17 5,118.96 15.0K
12:29 5,119.00 5,119.00 5,118.31 5,118.37 17.5K
12:30 5,118.50 5,118.51 5,118.37 5,118.37 7.6K
12:31 5,117.79 5,118.49 5,117.79 5,118.49 9.8K
12:32 5,119.39 5,119.55 5,119.18 5,119.18 13.2K
12:33 5,119.08 5,119.90 5,119.08 5,119.88 15.6K
12:34 5,119.80 5,119.98 5,119.78 5,119.98 4.3K
12:35 5,120.59 5,120.72 5,120.47 5,120.55 20.9K
12:36 5,120.60 5,122.08 5,120.60 5,122.08 8.8K
12:37 5,122.45 5,122.45 5,120.90 5,121.37 44.7K
12:38 5,121.10 5,121.40 5,120.92 5,121.40 10.5K
12:39 5,121.08 5,121.53 5,121.08 5,121.13 16.4K
12:40 5,121.08 5,121.98 5,121.08 5,121.91 16.2K
12:41 5,121.70 5,121.78 5,121.45 5,121.45 10.8K
12:42 5,122.06 5,123.03 5,122.06 5,123.03 31.0K
12:43 5,123.06 5,123.85 5,123.06 5,123.85 9.5K
12:44 5,124.06 5,124.42 5,124.06 5,124.23 32.2K
12:45 5,124.17 5,125.81 5,124.17 5,125.81 34.0K
12:46 5,125.59 5,125.59 5,125.18 5,125.24 12.4K
12:47 5,124.46 5,124.46 5,123.43 5,123.73 18.3K
12:48 5,124.44 5,124.44 5,124.04 5,124.04 19.0K
12:49 5,124.31 5,124.59 5,123.78 5,124.59 19.5K
12:50 5,124.57 5,124.68 5,124.01 5,124.01 51.1K
12:51 5,123.72 5,124.18 5,123.28 5,123.45 32.7K
12:52 5,122.71 5,122.71 5,121.15 5,121.15 18.4K
12:53 5,120.96 5,120.96 5,118.86 5,118.86 29.4K
12:54 5,119.10 5,119.70 5,119.00 5,119.00 34.7K
12:55 5,119.71 5,119.96 5,119.36 5,119.36 30.9K
12:56 5,119.63 5,120.53 5,119.30 5,120.53 31.5K
12:57 5,119.12 5,119.99 5,118.69 5,118.69 33.9K
12:58 5,120.29 5,121.39 5,120.15 5,120.43 49.3K
12:59 5,121.28 5,121.95 5,120.91 5,121.95 54.2K
13:00 5,122.95 5,124.92 5,122.95 5,123.07 108.8K
13:01 5,122.62 5,122.62 5,122.05 5,122.05 19.3K
13:02 5,122.05 5,122.21 5,121.95 5,121.95 7.1K
13:03 5,121.74 5,122.04 5,121.74 5,121.82 9.1K
13:04 5,121.77 5,121.77 5,120.94 5,120.94 10.1K
13:05 5,120.75 5,121.34 5,120.75 5,121.10 12.2K
13:06 5,121.09 5,121.25 5,120.79 5,120.85 11.1K
13:07 5,120.85 5,120.93 5,120.60 5,120.60 10.4K
13:08 5,120.65 5,120.85 5,120.47 5,120.85 4.2K
13:09 5,121.11 5,121.57 5,120.98 5,121.57 8.5K
13:10 5,121.66 5,121.66 5,121.07 5,121.07 12.4K
13:11 5,120.88 5,120.88 5,120.76 5,120.79 4.0K
13:12 5,120.88 5,120.88 5,120.62 5,120.62 8.1K
13:13 5,120.60 5,121.03 5,120.60 5,121.03 10.9K
13:14 5,120.63 5,120.63 5,120.14 5,120.14 8.7K
13:15 5,120.15 5,120.15 5,118.69 5,118.69 14.2K
13:16 5,118.72 5,118.72 5,118.45 5,118.52 9.8K
13:17 5,118.02 5,118.06 5,117.95 5,118.06 7.7K
13:18 5,118.12 5,118.12 5,117.97 5,117.97 3.5K
13:19 5,118.10 5,118.24 5,118.10 5,118.11 4.7K
13:20 5,118.20 5,118.57 5,118.20 5,118.57 16.4K
13:21 5,118.48 5,118.92 5,118.48 5,118.92 17.5K
13:22 5,118.97 5,118.97 5,118.43 5,118.51 6.8K
13:23 5,118.54 5,118.92 5,118.54 5,118.70 13.6K
13:24 5,119.35 5,119.44 5,119.35 5,119.44 8.3K
13:25 5,119.62 5,119.62 5,119.17 5,119.17 10.5K
13:26 5,119.24 5,119.24 5,119.22 5,119.22 0.9K
13:27 5,119.23 5,119.24 5,119.09 5,119.09 6.4K
13:28 5,119.09 5,119.09 5,118.73 5,118.73 6.1K
13:29 5,118.59 5,118.59 5,118.07 5,118.07 8.0K
13:30 5,118.12 5,118.12 5,117.38 5,117.38 12.6K
13:31 5,117.33 5,118.20 5,117.33 5,118.20 9.6K
13:32 5,118.57 5,118.57 5,118.45 5,118.45 6.2K
13:33 5,118.40 5,118.45 5,118.27 5,118.27 8.4K
13:34 5,118.27 5,119.17 5,118.27 5,119.17 5.6K
13:35 5,119.06 5,119.61 5,118.99 5,119.61 8.0K
13:36 5,119.47 5,119.47 5,119.37 5,119.37 6.1K
13:37 5,119.57 5,120.82 5,119.57 5,120.82 8.1K
13:38 5,120.94 5,120.94 5,120.85 5,120.90 6.7K
13:39 5,120.78 5,121.13 5,120.72 5,121.13 2.2K
13:40 5,121.23 5,121.98 5,121.23 5,121.44 15.0K
13:41 5,121.85 5,122.13 5,121.85 5,122.13 6.2K
13:42 5,122.10 5,122.92 5,122.05 5,122.92 11.1K
13:43 5,122.99 5,123.07 5,122.92 5,122.92 8.2K
13:44 5,122.77 5,122.77 5,122.63 5,122.63 6.1K
13:45 5,122.71 5,123.29 5,122.71 5,123.29 11.5K
13:46 5,123.41 5,123.68 5,123.37 5,123.37 26.4K
13:47 5,123.46 5,123.46 5,123.30 5,123.37 6.6K
13:48 5,123.34 5,123.34 5,122.90 5,123.15 5.1K
13:49 5,123.17 5,123.17 5,123.08 5,123.12 2.7K
13:50 5,123.21 5,123.21 5,122.82 5,122.82 7.0K
13:51 5,122.73 5,122.84 5,122.42 5,122.48 7.7K
13:52 5,122.48 5,122.48 5,122.07 5,122.07 6.8K
13:53 5,122.07 5,122.21 5,122.07 5,122.21 1.8K
13:54 5,122.24 5,122.32 5,121.92 5,121.92 4.4K
13:55 5,121.99 5,122.16 5,121.99 5,122.16 10.0K
13:56 5,122.16 5,122.19 5,121.64 5,121.64 4.5K
13:57 5,121.64 5,121.82 5,121.64 5,121.82 3.4K
13:58 5,121.71 5,121.71 5,121.66 5,121.66 17.2K
13:59 5,121.61 5,122.01 5,121.61 5,121.91 6.8K
14:00 5,122.01 5,122.12 5,122.01 5,122.01 1.5K
14:01 5,121.76 5,121.76 5,121.12 5,121.30 7.0K
14:02 5,121.30 5,121.30 5,120.32 5,120.53 21.3K
14:03 5,120.63 5,120.76 5,120.58 5,120.76 4.9K
14:04 5,120.65 5,120.68 5,120.23 5,120.23 5.4K
14:05 5,120.21 5,120.21 5,119.37 5,119.37 9.2K
14:06 5,119.40 5,119.40 5,119.18 5,119.27 11.8K
14:07 5,119.31 5,119.31 5,119.00 5,119.07 6.7K
14:08 5,119.07 5,119.37 5,119.07 5,119.37 5.8K
14:09 5,119.27 5,119.32 5,119.27 5,119.32 2.6K
14:10 5,119.18 5,119.18 5,118.71 5,118.71 5.4K
14:11 5,118.67 5,118.67 5,118.56 5,118.58 5.8K
14:12 5,118.46 5,120.21 5,118.46 5,120.21 40.6K
14:13 5,120.94 5,121.20 5,120.94 5,121.20 21.0K
14:14 5,121.32 5,121.51 5,121.20 5,121.20 3.1K
14:15 5,121.31 5,121.68 5,121.31 5,121.63 2.0K
14:16 5,121.63 5,121.63 5,121.18 5,121.34 6.5K
14:17 5,121.36 5,121.65 5,121.15 5,121.63 14.1K
14:18 5,121.52 5,121.75 5,121.52 5,121.75 3.4K
14:19 5,121.75 5,121.81 5,121.73 5,121.79 3.0K
14:20 5,121.81 5,122.74 5,121.81 5,122.74 13.2K
14:21 5,122.72 5,123.13 5,122.72 5,123.13 7.8K
14:22 5,123.13 5,123.26 5,123.13 5,123.23 6.2K
14:23 5,123.40 5,123.72 5,123.40 5,123.72 7.1K
14:24 5,123.61 5,124.38 5,123.61 5,124.18 7.9K
14:25 5,123.70 5,123.90 5,123.67 5,123.90 9.4K
14:26 5,123.90 5,124.06 5,123.65 5,124.06 7.6K
14:27 5,124.29 5,124.47 5,124.29 5,124.47 3.5K
14:28 5,124.55 5,124.68 5,124.55 5,124.66 1.9K
14:29 5,124.61 5,124.70 5,124.43 5,124.58 11.3K
14:30 5,124.52 5,124.52 5,124.36 5,124.47 10.7K
14:31 5,124.40 5,124.67 5,124.40 5,124.67 3.3K
14:32 5,125.16 5,125.20 5,124.90 5,124.90 34.3K
14:33 5,124.46 5,124.73 5,123.96 5,123.96 8.8K
14:34 5,123.77 5,123.86 5,123.77 5,123.86 10.0K
14:35 5,123.58 5,123.58 5,123.15 5,123.15 9.5K
14:36 5,123.08 5,123.08 5,122.65 5,122.65 3.3K
14:37 5,122.60 5,122.64 5,122.30 5,122.30 16.5K
14:38 5,122.04 5,122.04 5,121.78 5,121.78 10.2K
14:39 5,121.60 5,121.60 5,121.22 5,121.22 10.4K
14:40 5,121.12 5,121.12 5,120.83 5,120.83 10.4K
14:41 5,120.36 5,120.36 5,120.16 5,120.16 5.7K
14:42 5,120.02 5,120.68 5,120.02 5,120.20 11.0K
14:43 5,120.05 5,120.84 5,120.05 5,120.42 12.4K
14:44 5,119.97 5,121.17 5,119.97 5,120.96 23.4K
14:45 5,120.92 5,121.29 5,120.92 5,121.25 4.4K
14:46 5,121.72 5,121.72 5,121.32 5,121.32 4.2K
14:47 5,121.28 5,121.32 5,121.13 5,121.13 13.7K
14:48 5,121.69 5,122.56 5,121.69 5,122.54 20.0K
14:49 5,122.54 5,122.65 5,122.54 5,122.61 2.6K
14:50 5,122.34 5,122.34 5,122.01 5,122.03 6.9K
14:51 5,122.07 5,122.22 5,122.07 5,122.22 4.4K
14:52 5,122.22 5,122.22 5,121.95 5,121.95 3.3K
14:53 5,122.09 5,122.09 5,121.85 5,121.85 1.7K
14:54 5,121.74 5,121.74 5,121.06 5,121.07 16.1K
14:55 5,121.10 5,121.73 5,121.10 5,121.73 4.3K
14:56 5,121.68 5,121.77 5,121.68 5,121.77 8.9K
14:57 5,121.82 5,121.91 5,121.82 5,121.83 2.2K
14:58 5,121.83 5,121.83 5,121.65 5,121.65 5.8K
14:59 5,121.68 5,121.68 5,121.44 5,121.56 7.7K
15:00 5,121.69 5,121.89 5,121.62 5,121.89 5.9K
15:01 5,121.89 5,121.95 5,121.78 5,121.90 2.3K
15:02 5,122.05 5,122.05 5,121.80 5,121.91 8.6K
15:03 5,122.02 5,122.02 5,121.88 5,121.88 3.8K
15:04 5,122.02 5,122.21 5,122.02 5,122.20 12.1K
15:05 5,122.18 5,122.58 5,122.18 5,122.49 6.2K
15:06 5,122.54 5,122.54 5,122.05 5,122.05 13.0K
15:07 5,121.57 5,121.66 5,121.47 5,121.64 8.9K
15:08 5,121.64 5,121.64 5,121.34 5,121.34 4.0K
15:09 5,121.31 5,121.31 5,120.99 5,120.99 11.8K
15:10 5,120.80 5,120.87 5,120.80 5,120.87 8.6K
15:11 5,121.87 5,121.95 5,121.87 5,121.92 16.6K
15:12 5,121.94 5,121.94 5,121.68 5,121.68 11.9K
15:13 5,121.43 5,121.43 5,120.85 5,120.88 3.8K
15:14 5,120.88 5,120.88 5,119.94 5,119.94 4.0K
15:15 5,119.97 5,120.11 5,119.97 5,120.10 17.0K
15:16 5,119.99 5,119.99 5,119.46 5,119.70 29.1K
15:17 5,119.77 5,119.77 5,119.23 5,119.23 7.1K
15:18 5,119.36 5,119.36 5,118.60 5,118.60 27.6K
15:19 5,118.80 5,118.84 5,118.80 5,118.84 13.2K
15:20 5,119.04 5,119.04 5,118.52 5,118.52 8.9K
15:21 5,118.46 5,119.03 5,118.46 5,118.98 17.6K
15:22 5,119.62 5,119.70 5,119.25 5,119.25 26.4K
15:23 5,119.19 5,119.19 5,118.91 5,118.91 9.8K
15:24 5,118.87 5,118.87 5,118.55 5,118.55 15.8K
15:25 5,118.52 5,118.52 5,117.51 5,117.51 11.3K
15:26 5,117.49 5,117.49 5,116.71 5,116.71 42.8K
15:27 5,116.77 5,116.87 5,116.77 5,116.84 11.3K
15:28 5,116.73 5,118.19 5,116.73 5,118.13 30.2K
15:29 5,118.05 5,118.05 5,117.84 5,117.84 12.2K
15:30 5,117.86 5,118.01 5,117.79 5,118.01 16.3K
15:31 5,117.52 5,117.59 5,117.52 5,117.59 10.7K
15:32 5,117.67 5,117.73 5,117.64 5,117.64 8.1K
15:33 5,117.60 5,117.60 5,116.98 5,117.01 8.0K
15:34 5,116.69 5,116.98 5,116.69 5,116.89 14.9K
15:35 5,116.61 5,116.61 5,116.23 5,116.23 9.8K
15:36 5,116.12 5,116.12 5,115.13 5,115.13 18.6K
15:37 5,114.81 5,114.89 5,114.66 5,114.66 4.0K
15:38 5,115.04 5,115.13 5,114.96 5,114.96 17.4K
15:39 5,114.95 5,114.95 5,114.48 5,114.48 17.9K
15:40 5,114.14 5,114.14 5,113.95 5,113.95 16.1K
15:41 5,113.98 5,114.15 5,113.96 5,114.15 15.8K
15:42 5,113.88 5,113.88 5,113.70 5,113.70 26.5K
15:43 5,113.72 5,113.74 5,113.59 5,113.74 10.4K
15:44 5,113.76 5,114.74 5,113.76 5,114.74 39.3K
15:45 5,114.75 5,115.24 5,114.75 5,115.24 36.5K
15:46 5,115.22 5,115.50 5,115.22 5,115.27 25.1K
15:47 5,114.95 5,115.40 5,114.95 5,115.40 20.7K
15:48 5,115.31 5,115.79 5,115.31 5,115.79 24.5K
15:49 5,115.70 5,116.08 5,115.69 5,116.08 13.1K
15:50 5,111.60 5,112.74 5,111.60 5,112.52 111.4K
15:51 5,112.27 5,112.82 5,111.95 5,111.95 35.6K
15:52 5,112.41 5,113.00 5,112.41 5,113.00 42.3K
15:53 5,112.38 5,112.59 5,112.23 5,112.58 40.8K
15:54 5,112.46 5,112.90 5,112.27 5,112.27 65.6K
15:55 5,111.81 5,111.98 5,111.81 5,111.98 102.6K
15:56 5,114.17 5,116.52 5,113.48 5,116.52 178.0K
15:57 5,117.09 5,117.52 5,116.32 5,116.75 119.7K
15:58 5,117.71 5,119.62 5,117.71 5,119.62 193.9K
15:59 5,119.78 5,120.75 5,119.77 5,119.94 214.9K
16:00 5,120.22 5,120.22 5,120.22 5,120.22 14,052.0K
16:01 5,120.22 5,120.22 5,120.22 5,120.22 36.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし