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 5,108.77 5,113.85 5,108.77 5,113.85 1,435.3K
09:31 5,113.65 5,113.65 5,110.09 5,111.31 12.0K
09:32 5,114.24 5,117.35 5,114.24 5,117.22 20.6K
09:33 5,118.36 5,121.12 5,118.36 5,121.12 11.5K
09:34 5,121.84 5,122.24 5,121.84 5,122.24 16.0K
09:35 5,122.48 5,122.48 5,121.01 5,121.36 21.3K
09:36 5,119.96 5,121.91 5,119.96 5,121.91 17.9K
09:37 5,122.28 5,123.08 5,121.72 5,123.08 8.8K
09:38 5,122.63 5,123.59 5,122.06 5,123.59 21.5K
09:39 5,124.25 5,125.11 5,124.25 5,125.11 61.3K
09:40 5,125.03 5,125.03 5,124.39 5,124.91 10.1K
09:41 5,125.82 5,126.16 5,125.82 5,126.08 39.3K
09:42 5,125.82 5,125.82 5,123.84 5,124.46 22.2K
09:43 5,125.44 5,127.17 5,124.76 5,124.76 32.4K
09:44 5,125.44 5,125.50 5,124.38 5,124.38 15.1K
09:45 5,124.43 5,124.46 5,123.59 5,123.59 7.3K
09:46 5,124.25 5,124.96 5,124.25 5,124.59 13.6K
09:47 5,124.59 5,125.30 5,124.59 5,125.06 10.6K
09:48 5,124.78 5,124.78 5,124.57 5,124.67 6.0K
09:49 5,125.59 5,125.59 5,123.30 5,123.30 23.0K
09:50 5,123.58 5,124.42 5,123.58 5,123.96 20.8K
09:51 5,125.02 5,125.34 5,124.68 5,124.68 21.0K
09:52 5,125.24 5,125.24 5,124.29 5,124.69 23.4K
09:53 5,124.84 5,124.84 5,124.09 5,124.09 15.8K
09:54 5,123.93 5,123.93 5,123.26 5,123.26 11.1K
09:55 5,123.06 5,123.06 5,122.28 5,122.28 9.4K
09:56 5,122.67 5,123.74 5,122.67 5,123.06 11.9K
09:57 5,123.43 5,123.43 5,123.20 5,123.21 7.9K
09:58 5,123.33 5,123.45 5,123.22 5,123.29 10.5K
09:59 5,123.86 5,124.22 5,123.86 5,124.12 11.7K
10:00 5,125.08 5,125.08 5,124.70 5,124.80 20.7K
10:01 5,124.27 5,125.37 5,124.27 5,125.37 27.5K
10:02 5,125.74 5,125.74 5,124.96 5,124.96 32.0K
10:03 5,125.28 5,125.48 5,125.28 5,125.48 5.1K
10:04 5,125.46 5,125.46 5,124.74 5,124.74 20.2K
10:05 5,124.38 5,124.38 5,123.71 5,123.77 12.2K
10:06 5,123.77 5,123.77 5,123.58 5,123.58 5.0K
10:07 5,123.44 5,123.52 5,123.41 5,123.52 5.5K
10:08 5,123.43 5,123.69 5,123.04 5,123.55 12.4K
10:09 5,124.08 5,124.42 5,124.08 5,124.42 16.0K
10:10 5,124.43 5,124.43 5,124.31 5,124.43 4.7K
10:11 5,124.62 5,125.10 5,124.62 5,125.10 10.9K
10:12 5,124.62 5,125.10 5,124.62 5,125.10 8.7K
10:13 5,124.90 5,125.81 5,124.90 5,125.81 10.7K
10:14 5,126.04 5,126.04 5,125.47 5,125.85 12.8K
10:15 5,125.61 5,125.70 5,124.92 5,124.92 13.7K
10:16 5,124.91 5,124.91 5,124.57 5,124.86 19.6K
10:17 5,124.86 5,124.86 5,124.37 5,124.47 6.9K
10:18 5,124.52 5,124.52 5,123.26 5,123.77 12.0K
10:19 5,123.87 5,123.87 5,123.56 5,123.71 8.2K
10:20 5,123.52 5,123.65 5,123.47 5,123.47 3.7K
10:21 5,123.20 5,123.32 5,123.03 5,123.03 9.8K
10:22 5,123.14 5,123.37 5,122.84 5,122.84 13.9K
10:23 5,122.73 5,122.83 5,122.73 5,122.82 8.3K
10:24 5,122.87 5,123.18 5,122.64 5,123.18 5.7K
10:25 5,123.02 5,123.35 5,122.88 5,122.88 10.5K
10:26 5,122.95 5,123.21 5,122.39 5,123.21 17.3K
10:27 5,123.54 5,123.74 5,123.42 5,123.60 10.5K
10:28 5,123.71 5,124.04 5,123.43 5,124.04 8.4K
10:29 5,124.00 5,124.00 5,123.73 5,123.73 3.5K
10:30 5,123.76 5,124.18 5,123.76 5,123.92 13.3K
10:31 5,123.92 5,125.06 5,123.92 5,125.06 4.5K
10:32 5,125.15 5,125.15 5,124.79 5,124.79 9.3K
10:33 5,124.90 5,125.01 5,124.90 5,125.01 5.6K
10:34 5,125.10 5,125.18 5,125.04 5,125.04 2.3K
10:35 5,124.99 5,125.38 5,124.99 5,125.38 9.5K
10:36 5,125.18 5,125.43 5,125.18 5,125.33 10.6K
10:37 5,125.29 5,125.29 5,124.93 5,124.93 17.1K
10:38 5,124.84 5,125.13 5,124.75 5,125.13 3.3K
10:39 5,124.85 5,125.04 5,124.85 5,124.99 4.7K
10:40 5,124.96 5,125.13 5,124.82 5,124.82 9.3K
10:41 5,124.82 5,124.82 5,124.41 5,124.41 6.9K
10:42 5,124.61 5,124.61 5,124.10 5,124.10 15.6K
10:43 5,124.32 5,125.67 5,124.32 5,125.67 14.8K
10:44 5,125.65 5,126.23 5,125.65 5,126.23 9.7K
10:45 5,125.87 5,125.87 5,125.56 5,125.67 13.8K
10:46 5,125.99 5,126.24 5,125.99 5,126.20 13.8K
10:47 5,126.16 5,126.16 5,125.57 5,125.57 4.7K
10:48 5,125.39 5,125.39 5,125.03 5,125.11 34.8K
10:49 5,125.11 5,125.93 5,125.11 5,125.70 11.6K
10:50 5,125.59 5,125.68 5,125.52 5,125.52 3.7K
10:51 5,125.43 5,125.43 5,124.88 5,124.88 6.7K
10:52 5,124.43 5,124.88 5,124.43 5,124.75 8.2K
10:53 5,124.79 5,125.23 5,124.79 5,125.23 7.8K
10:54 5,125.34 5,125.88 5,125.34 5,125.88 3.2K
10:55 5,125.55 5,125.55 5,125.24 5,125.24 17.8K
10:56 5,125.16 5,125.30 5,125.16 5,125.30 4.3K
10:57 5,125.19 5,125.63 5,125.19 5,125.63 7.2K
10:58 5,125.65 5,125.65 5,125.33 5,125.42 13.2K
10:59 5,125.59 5,126.12 5,125.59 5,126.03 6.1K
11:00 5,126.11 5,126.69 5,126.11 5,126.52 7.3K
11:01 5,126.43 5,126.43 5,126.25 5,126.25 24.0K
11:02 5,126.25 5,126.37 5,124.72 5,124.72 29.8K
11:03 5,125.01 5,125.10 5,125.01 5,125.10 6.8K
11:04 5,125.01 5,125.01 5,124.86 5,124.98 3.6K
11:05 5,125.08 5,125.25 5,124.97 5,125.25 10.9K
11:06 5,125.56 5,125.86 5,125.56 5,125.86 17.1K
11:07 5,125.90 5,125.90 5,125.18 5,125.18 7.0K
11:08 5,125.23 5,125.58 5,125.08 5,125.08 5.8K
11:09 5,124.70 5,125.52 5,124.70 5,125.52 24.8K
11:10 5,125.34 5,125.35 5,125.34 5,125.34 8.1K
11:11 5,125.37 5,125.37 5,124.57 5,124.57 7.4K
11:12 5,124.39 5,124.39 5,123.98 5,124.00 15.2K
11:13 5,123.95 5,124.33 5,123.73 5,123.73 12.5K
11:14 5,124.01 5,124.01 5,123.42 5,123.42 12.7K
11:15 5,123.39 5,124.26 5,123.39 5,124.26 13.1K
11:16 5,124.26 5,124.26 5,123.66 5,123.72 13.7K
11:17 5,123.72 5,123.73 5,123.54 5,123.73 12.6K
11:18 5,124.01 5,125.28 5,124.01 5,125.28 15.0K
11:19 5,125.05 5,125.05 5,124.90 5,124.91 10.8K
11:20 5,124.73 5,124.73 5,124.35 5,124.35 12.5K
11:21 5,124.33 5,124.51 5,124.33 5,124.42 4.5K
11:22 5,124.54 5,124.68 5,124.35 5,124.54 6.7K
11:23 5,124.54 5,124.77 5,124.54 5,124.68 8.7K
11:24 5,124.97 5,124.97 5,124.87 5,124.87 10.0K
11:25 5,124.97 5,125.35 5,124.97 5,125.35 11.6K
11:26 5,125.28 5,125.44 5,125.28 5,125.34 6.5K
11:27 5,125.30 5,125.30 5,124.76 5,124.76 16.4K
11:28 5,125.00 5,126.03 5,125.00 5,126.03 12.2K
11:29 5,125.92 5,125.97 5,125.92 5,125.97 8.4K
11:30 5,126.02 5,126.02 5,125.84 5,125.86 12.7K
11:31 5,125.81 5,125.81 5,125.60 5,125.60 4.8K
11:32 5,124.75 5,124.81 5,124.75 5,124.75 25.3K
11:33 5,124.66 5,124.66 5,124.38 5,124.55 23.3K
11:34 5,124.59 5,124.85 5,124.42 5,124.72 6.8K
11:35 5,124.70 5,124.70 5,124.37 5,124.37 5.1K
11:36 5,124.22 5,124.28 5,123.73 5,124.28 23.9K
11:37 5,124.37 5,124.52 5,124.37 5,124.52 0.6K
11:38 5,124.53 5,124.53 5,124.42 5,124.42 6.0K
11:39 5,124.58 5,124.62 5,124.49 5,124.62 5.7K
11:40 5,124.62 5,124.62 5,124.57 5,124.61 14.1K
11:41 5,124.61 5,124.61 5,124.57 5,124.57 4.6K
11:42 5,124.69 5,124.69 5,124.50 5,124.55 4.5K
11:43 5,124.89 5,125.14 5,124.85 5,124.91 13.3K
11:44 5,124.95 5,125.19 5,124.95 5,125.13 13.2K
11:45 5,125.23 5,125.31 5,125.02 5,125.31 3.4K
11:46 5,125.05 5,125.24 5,125.05 5,125.24 11.2K
11:47 5,125.39 5,125.58 5,124.42 5,124.42 50.5K
11:48 5,124.04 5,124.04 5,123.41 5,123.41 16.1K
11:49 5,123.48 5,123.60 5,123.43 5,123.60 2.6K
11:50 5,123.73 5,123.73 5,123.05 5,123.05 20.4K
11:51 5,123.01 5,123.40 5,123.01 5,123.40 2.3K
11:52 5,123.24 5,123.24 5,123.12 5,123.18 3.4K
11:53 5,123.21 5,123.24 5,123.21 5,123.24 2.3K
11:54 5,123.34 5,123.57 5,123.34 5,123.38 4.9K
11:55 5,123.27 5,123.30 5,123.27 5,123.30 2.6K
11:56 5,123.60 5,123.70 5,123.60 5,123.69 8.5K
11:57 5,123.69 5,123.69 5,123.69 5,123.69 1.1K
11:58 5,123.99 5,124.00 5,123.93 5,124.00 8.2K
11:59 5,123.76 5,123.82 5,123.70 5,123.82 3.3K
12:00 5,123.87 5,123.88 5,123.83 5,123.83 5.2K
12:01 5,123.83 5,124.66 5,123.83 5,124.58 10.5K
12:02 5,124.45 5,124.75 5,124.45 5,124.72 5.1K
12:03 5,124.72 5,125.15 5,124.72 5,125.15 10.8K
12:04 5,125.19 5,126.11 5,125.19 5,126.11 14.7K
12:05 5,126.11 5,126.28 5,126.01 5,126.10 7.8K
12:06 5,126.18 5,126.30 5,126.18 5,126.22 3.4K
12:07 5,126.35 5,126.57 5,126.35 5,126.57 4.4K
12:08 5,126.57 5,126.94 5,126.57 5,126.94 7.8K
12:09 5,127.06 5,127.06 5,126.08 5,126.20 41.4K
12:10 5,126.13 5,126.13 5,126.06 5,126.08 1.9K
12:11 5,126.08 5,126.40 5,126.03 5,126.40 5.0K
12:12 5,126.40 5,126.62 5,126.40 5,126.50 4.4K
12:13 5,126.57 5,126.88 5,126.50 5,126.88 12.3K
12:14 5,126.88 5,126.88 5,126.66 5,126.78 1.7K
12:15 5,126.66 5,126.72 5,126.41 5,126.41 5.0K
12:16 5,126.41 5,126.41 5,126.32 5,126.32 2.3K
12:17 5,126.24 5,126.51 5,126.24 5,126.51 0.8K
12:18 5,126.54 5,126.79 5,126.51 5,126.51 5.1K
12:19 5,126.66 5,126.89 5,126.66 5,126.89 14.1K
12:20 5,126.89 5,127.32 5,126.89 5,127.32 1.5K
12:21 5,128.12 5,128.12 5,127.56 5,128.08 34.1K
12:22 5,128.09 5,128.09 5,125.65 5,125.65 25.1K
12:23 5,125.51 5,126.41 5,125.51 5,126.41 8.2K
12:24 5,126.45 5,126.47 5,126.45 5,126.45 2.3K
12:25 5,126.57 5,126.92 5,126.57 5,126.76 8.7K
12:26 5,127.20 5,127.20 5,126.96 5,126.96 27.2K
12:27 5,125.98 5,126.27 5,125.98 5,126.27 16.8K
12:28 5,126.40 5,126.40 5,126.36 5,126.36 7.8K
12:29 5,126.41 5,126.41 5,126.04 5,126.04 16.9K
12:30 5,126.04 5,126.09 5,125.96 5,125.96 8.6K
12:31 5,125.90 5,125.97 5,125.67 5,125.67 8.6K
12:32 5,125.99 5,125.99 5,125.93 5,125.93 4.1K
12:33 5,125.93 5,125.97 5,125.87 5,125.92 2.3K
12:34 5,125.92 5,126.13 5,125.92 5,126.13 5.2K
12:35 5,126.26 5,126.27 5,126.18 5,126.18 2.2K
12:36 5,126.18 5,126.46 5,126.18 5,126.37 6.7K
12:37 5,126.09 5,126.09 5,125.76 5,125.76 11.6K
12:38 5,125.70 5,125.70 5,124.34 5,124.44 13.8K
12:39 5,124.44 5,124.71 5,124.44 5,124.63 9.9K
12:40 5,124.75 5,124.75 5,124.71 5,124.71 2.7K
12:41 5,124.75 5,124.77 5,124.72 5,124.72 1.7K
12:42 5,124.70 5,124.70 5,124.11 5,124.47 15.3K
12:43 5,124.21 5,124.50 5,124.21 5,124.33 6.3K
12:44 5,124.33 5,124.37 5,124.27 5,124.37 11.2K
12:45 5,123.88 5,124.20 5,123.88 5,124.20 3.4K
12:46 5,124.20 5,124.20 5,123.94 5,123.94 4.7K
12:47 5,123.99 5,124.35 5,123.99 5,124.08 4.8K
12:48 5,124.36 5,124.58 5,124.35 5,124.35 9.0K
12:49 5,124.35 5,124.35 5,123.94 5,123.94 9.4K
12:50 5,123.99 5,123.99 5,123.09 5,123.09 15.8K
12:51 5,123.11 5,123.23 5,122.93 5,123.23 6.6K
12:52 5,123.19 5,123.19 5,123.07 5,123.07 8.0K
12:53 5,123.07 5,123.07 5,122.94 5,122.97 17.5K
12:54 5,123.07 5,123.22 5,123.07 5,123.14 9.2K
12:55 5,123.08 5,123.66 5,123.08 5,123.44 10.9K
12:56 5,123.32 5,123.32 5,123.12 5,123.12 16.6K
12:57 5,123.05 5,123.18 5,122.72 5,122.72 14.5K
12:58 5,122.92 5,123.29 5,122.80 5,123.29 20.7K
12:59 5,123.21 5,123.22 5,123.10 5,123.22 17.2K
13:00 5,123.47 5,123.67 5,123.47 5,123.67 7.9K
13:01 5,123.56 5,123.65 5,123.54 5,123.54 9.2K
13:02 5,123.20 5,123.20 5,122.51 5,122.51 21.4K
13:03 5,122.77 5,122.78 5,122.75 5,122.75 6.2K
13:04 5,121.82 5,121.86 5,121.82 5,121.86 11.1K
13:05 5,121.81 5,121.81 5,121.72 5,121.72 2.5K
13:06 5,121.72 5,121.99 5,121.72 5,121.99 1.5K
13:07 5,121.91 5,121.91 5,121.79 5,121.79 1.7K
13:08 5,121.56 5,121.59 5,121.45 5,121.45 2.2K
13:09 5,121.45 5,121.45 5,121.24 5,121.27 9.2K
13:10 5,121.27 5,121.31 5,121.16 5,121.31 4.8K
13:11 5,121.63 5,121.63 5,121.32 5,121.32 6.8K
13:12 5,121.27 5,121.61 5,121.12 5,121.61 9.0K
13:13 5,121.45 5,121.67 5,120.71 5,120.71 15.0K
13:14 5,120.75 5,121.03 5,120.75 5,120.98 3.6K
13:15 5,120.98 5,120.98 5,120.81 5,120.81 1.5K
13:16 5,120.89 5,120.95 5,120.84 5,120.95 1.2K
13:17 5,120.95 5,120.96 5,120.49 5,120.49 8.0K
13:18 5,120.49 5,120.61 5,120.37 5,120.61 5.5K
13:19 5,120.61 5,121.38 5,120.61 5,121.38 3.0K
13:20 5,121.44 5,121.44 5,120.88 5,120.88 4.5K
13:21 5,120.96 5,121.18 5,120.96 5,121.18 3.4K
13:22 5,121.09 5,122.12 5,120.67 5,121.67 41.9K
13:23 5,121.17 5,121.32 5,121.15 5,121.32 9.6K
13:24 5,121.08 5,121.08 5,120.97 5,120.97 4.0K
13:25 5,121.08 5,121.08 5,120.72 5,120.72 3.0K
13:26 5,120.84 5,120.86 5,120.58 5,120.82 3.1K
13:27 5,120.82 5,120.86 5,120.82 5,120.86 0.2K
13:28 5,120.94 5,121.00 5,120.94 5,121.00 1.3K
13:29 5,121.16 5,121.44 5,121.16 5,121.35 5.5K
13:30 5,121.35 5,121.43 5,121.35 5,121.43 1.5K
13:31 5,121.43 5,121.43 5,121.30 5,121.30 2.9K
13:32 5,120.79 5,120.86 5,120.79 5,120.81 8.2K
13:33 5,120.81 5,120.81 5,120.81 5,120.81 2.1K
13:34 5,120.80 5,121.05 5,120.76 5,120.76 7.6K
13:35 5,120.65 5,120.65 5,120.21 5,120.38 9.4K
13:36 5,120.38 5,120.77 5,120.38 5,120.77 5.4K
13:37 5,120.74 5,120.74 5,120.67 5,120.67 10.1K
13:38 5,120.59 5,120.80 5,120.47 5,120.80 14.8K
13:39 5,121.02 5,121.18 5,121.02 5,121.18 4.9K
13:40 5,121.07 5,121.15 5,121.07 5,121.10 9.6K
13:41 5,121.10 5,121.10 5,120.80 5,120.81 7.7K
13:42 5,120.88 5,121.57 5,120.88 5,121.57 10.3K
13:43 5,121.57 5,121.57 5,121.41 5,121.49 5.1K
13:44 5,121.51 5,121.62 5,121.51 5,121.62 2.1K
13:45 5,121.73 5,121.73 5,121.68 5,121.68 3.2K
13:46 5,121.68 5,121.99 5,121.68 5,121.99 0.6K
13:47 5,122.05 5,122.05 5,122.03 5,122.03 10.1K
13:48 5,122.09 5,122.23 5,121.91 5,122.23 1.1K
13:49 5,122.20 5,122.41 5,122.20 5,122.41 1.4K
13:50 5,122.33 5,122.36 5,122.32 5,122.32 3.4K
13:51 5,121.99 5,121.99 5,121.88 5,121.88 3.9K
13:52 5,121.94 5,121.97 5,121.68 5,121.68 2.7K
13:53 5,122.57 5,122.67 5,122.56 5,122.67 4.6K
13:54 5,122.67 5,122.67 5,122.55 5,122.55 2.6K
13:55 5,122.52 5,123.02 5,122.52 5,123.02 7.9K
13:56 5,123.21 5,123.21 5,122.70 5,122.73 14.1K
13:57 5,122.75 5,122.95 5,122.70 5,122.95 4.6K
13:58 5,123.04 5,123.04 5,122.85 5,122.99 2.3K
13:59 5,122.94 5,122.94 5,122.94 5,122.94 1.2K
14:00 5,122.94 5,123.01 5,122.87 5,122.87 5.4K
14:01 5,122.76 5,122.84 5,122.68 5,122.84 4.5K
14:02 5,122.92 5,123.17 5,122.84 5,123.17 4.0K
14:03 5,123.12 5,123.12 5,122.62 5,122.62 5.2K
14:04 5,122.79 5,122.90 5,122.68 5,122.90 3.3K
14:05 5,122.90 5,123.10 5,122.90 5,123.10 1.3K
14:06 5,123.10 5,123.15 5,122.98 5,122.98 5.0K
14:07 5,122.95 5,122.97 5,122.95 5,122.97 3.5K
14:08 5,123.01 5,123.06 5,123.01 5,123.06 6.0K
14:09 5,123.16 5,123.24 5,123.16 5,123.20 5.0K
14:10 5,123.35 5,123.35 5,123.30 5,123.30 4.0K
14:11 5,123.18 5,123.35 5,123.18 5,123.35 5.5K
14:12 5,123.30 5,123.30 5,123.27 5,123.27 3.0K
14:13 5,123.27 5,123.34 5,123.24 5,123.34 2.3K
14:14 5,123.39 5,123.44 5,123.28 5,123.28 4.5K
14:15 5,123.01 5,123.33 5,122.84 5,122.84 20.8K
14:16 5,122.92 5,123.04 5,122.92 5,123.04 1.9K
14:17 5,122.81 5,122.81 5,122.75 5,122.75 3.8K
14:18 5,122.80 5,122.90 5,122.80 5,122.90 8.3K
14:19 5,122.88 5,123.03 5,122.88 5,122.89 5.7K
14:20 5,122.89 5,123.12 5,122.89 5,123.12 9.3K
14:21 5,123.08 5,123.08 5,121.90 5,121.90 10.5K
14:22 5,121.82 5,121.82 5,121.82 5,121.82 5.5K
14:23 5,121.77 5,122.02 5,121.77 5,122.02 11.9K
14:24 5,122.16 5,122.16 5,121.82 5,121.82 4.6K
14:25 5,121.76 5,121.82 5,121.66 5,121.66 1.8K
14:26 5,121.62 5,121.74 5,121.62 5,121.74 6.9K
14:27 5,121.86 5,122.00 5,121.86 5,122.00 1.2K
14:28 5,121.97 5,122.19 5,121.97 5,122.19 3.0K
14:29 5,122.25 5,122.44 5,122.25 5,122.44 3.2K
14:30 5,122.52 5,122.62 5,122.52 5,122.62 2.8K
14:31 5,122.69 5,122.69 5,122.41 5,122.41 7.2K
14:32 5,122.41 5,122.41 5,122.38 5,122.38 5.4K
14:33 5,122.48 5,122.49 5,122.46 5,122.49 2.1K
14:34 5,122.53 5,122.80 5,122.53 5,122.80 7.9K
14:35 5,122.74 5,122.89 5,122.74 5,122.89 2.8K
14:36 5,122.74 5,122.81 5,122.70 5,122.81 10.1K
14:37 5,122.81 5,122.81 5,122.77 5,122.77 0.6K
14:38 5,122.77 5,123.03 5,122.77 5,123.00 4.6K
14:39 5,122.89 5,123.29 5,122.89 5,123.09 18.4K
14:40 5,123.09 5,123.10 5,123.04 5,123.10 6.9K
14:41 5,123.05 5,123.05 5,122.92 5,122.92 3.9K
14:42 5,123.15 5,123.15 5,122.90 5,122.90 3.1K
14:43 5,122.78 5,123.10 5,122.78 5,123.10 4.5K
14:44 5,123.10 5,123.10 5,122.73 5,122.73 16.4K
14:45 5,122.73 5,122.73 5,122.46 5,122.46 2.4K
14:46 5,122.53 5,122.65 5,122.53 5,122.65 4.2K
14:47 5,122.76 5,122.76 5,122.68 5,122.72 9.7K
14:48 5,122.72 5,123.04 5,122.72 5,123.02 3.8K
14:49 5,123.13 5,123.13 5,123.02 5,123.02 1.6K
14:50 5,122.75 5,122.97 5,122.75 5,122.94 4.2K
14:51 5,122.88 5,122.88 5,122.84 5,122.84 2.1K
14:52 5,122.93 5,122.93 5,122.64 5,122.64 2.8K
14:53 5,122.78 5,122.78 5,122.69 5,122.73 2.9K
14:54 5,122.73 5,122.73 5,122.59 5,122.59 3.2K
14:55 5,122.71 5,122.82 5,122.71 5,122.82 3.7K
14:56 5,122.82 5,122.92 5,122.82 5,122.92 1.6K
14:57 5,122.92 5,122.92 5,122.84 5,122.84 1.6K
14:58 5,122.78 5,122.88 5,122.78 5,122.88 2.9K
14:59 5,122.88 5,122.98 5,122.65 5,122.65 6.5K
15:00 5,122.76 5,123.01 5,122.76 5,123.01 4.7K
15:01 5,123.23 5,123.35 5,123.22 5,123.22 6.1K
15:02 5,122.99 5,122.99 5,122.72 5,122.72 4.7K
15:03 5,122.58 5,122.75 5,122.58 5,122.71 3.7K
15:04 5,122.71 5,122.71 5,122.65 5,122.65 3.4K
15:05 5,122.81 5,122.81 5,122.78 5,122.79 6.1K
15:06 5,122.91 5,122.94 5,122.89 5,122.93 9.3K
15:07 5,122.93 5,122.97 5,122.85 5,122.85 2.8K
15:08 5,123.09 5,123.18 5,122.82 5,122.82 10.7K
15:09 5,122.80 5,122.80 5,122.65 5,122.65 6.6K
15:10 5,122.65 5,122.65 5,122.18 5,122.20 7.5K
15:11 5,122.20 5,122.20 5,121.94 5,121.94 5.1K
15:12 5,121.86 5,121.93 5,121.72 5,121.93 7.4K
15:13 5,121.93 5,122.10 5,121.91 5,122.10 12.9K
15:14 5,122.35 5,122.57 5,122.30 5,122.30 7.6K
15:15 5,122.45 5,123.31 5,122.45 5,123.31 7.4K
15:16 5,123.31 5,123.42 5,122.99 5,122.99 12.2K
15:17 5,123.04 5,123.04 5,122.79 5,122.98 8.6K
15:18 5,122.98 5,123.14 5,122.98 5,123.14 3.3K
15:19 5,123.14 5,123.79 5,123.14 5,123.79 30.4K
15:20 5,123.83 5,124.02 5,123.67 5,124.02 9.0K
15:21 5,124.21 5,124.55 5,124.21 5,124.27 35.2K
15:22 5,124.36 5,124.62 5,124.36 5,124.62 5.9K
15:23 5,124.71 5,124.95 5,124.71 5,124.79 3.4K
15:24 5,124.64 5,124.64 5,124.44 5,124.44 19.0K
15:25 5,124.35 5,124.35 5,124.24 5,124.34 7.2K
15:26 5,124.34 5,124.60 5,124.34 5,124.60 3.4K
15:27 5,124.53 5,124.53 5,124.42 5,124.52 15.4K
15:28 5,124.41 5,124.41 5,124.29 5,124.29 4.8K
15:29 5,123.74 5,123.74 5,123.61 5,123.65 10.0K
15:30 5,123.70 5,124.18 5,123.70 5,124.18 9.2K
15:31 5,124.04 5,124.04 5,123.49 5,123.49 4.5K
15:32 5,123.21 5,123.21 5,123.04 5,123.04 6.5K
15:33 5,123.03 5,123.05 5,123.00 5,123.00 2.4K
15:34 5,123.04 5,123.15 5,123.04 5,123.15 1.6K
15:35 5,122.79 5,122.79 5,122.69 5,122.76 12.6K
15:36 5,122.80 5,122.89 5,122.80 5,122.80 1.9K
15:37 5,122.60 5,122.66 5,122.60 5,122.66 15.9K
15:38 5,122.56 5,122.56 5,122.08 5,122.08 3.3K
15:39 5,121.65 5,121.85 5,121.65 5,121.67 18.6K
15:40 5,121.85 5,121.97 5,121.79 5,121.97 2.7K
15:41 5,121.74 5,122.20 5,121.74 5,122.20 13.3K
15:42 5,122.10 5,122.28 5,122.08 5,122.28 4.9K
15:43 5,122.23 5,122.23 5,122.08 5,122.20 9.6K
15:44 5,122.09 5,122.09 5,121.74 5,121.78 12.0K
15:45 5,121.78 5,121.78 5,121.69 5,121.69 1.8K
15:46 5,121.74 5,121.88 5,121.74 5,121.88 13.3K
15:47 5,121.88 5,121.89 5,121.67 5,121.67 13.0K
15:48 5,121.59 5,121.59 5,121.37 5,121.55 6.1K
15:49 5,121.58 5,121.62 5,121.21 5,121.21 8.1K
15:50 5,121.36 5,121.94 5,121.36 5,121.94 19.5K
15:51 5,122.37 5,122.37 5,120.43 5,120.43 46.5K
15:52 5,120.84 5,120.86 5,120.84 5,120.84 6.4K
15:53 5,120.77 5,121.11 5,120.59 5,121.11 24.2K
15:54 5,121.42 5,121.55 5,121.17 5,121.55 26.8K
15:55 5,121.51 5,121.51 5,120.83 5,121.29 22.1K
15:56 5,120.54 5,121.10 5,120.54 5,120.97 44.0K
15:57 5,120.95 5,121.18 5,120.95 5,121.18 21.7K
15:58 5,121.21 5,121.21 5,120.70 5,120.98 37.2K
15:59 5,120.59 5,121.21 5,120.54 5,121.21 66.2K
16:00 5,120.37 5,120.37 5,120.37 5,120.37 3,459.7K
16:01 5,120.37 5,120.37 5,120.37 5,120.37 11.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし