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 5,124.37 5,142.54 5,124.37 5,138.08 3,675.4K
09:31 5,141.05 5,141.05 5,139.40 5,139.40 39.5K
09:32 5,139.27 5,141.55 5,138.34 5,141.55 60.1K
09:33 5,144.35 5,145.95 5,143.40 5,145.20 146.5K
09:34 5,147.18 5,151.73 5,145.28 5,145.83 151.9K
09:35 5,145.77 5,147.75 5,145.15 5,147.75 24.4K
09:36 5,147.64 5,147.83 5,146.83 5,147.83 58.4K
09:37 5,147.63 5,148.19 5,145.76 5,148.19 44.3K
09:38 5,147.50 5,148.49 5,147.50 5,148.49 33.1K
09:39 5,147.92 5,150.22 5,146.60 5,146.60 87.4K
09:40 5,147.22 5,149.45 5,147.22 5,148.49 20.9K
09:41 5,148.71 5,150.59 5,148.49 5,150.59 67.1K
09:42 5,151.20 5,151.20 5,150.29 5,151.06 41.3K
09:43 5,152.01 5,152.63 5,151.18 5,152.19 44.2K
09:44 5,151.70 5,152.47 5,151.52 5,151.52 27.9K
09:45 5,151.49 5,155.62 5,151.49 5,155.35 102.5K
09:46 5,155.17 5,155.17 5,151.72 5,151.88 145.4K
09:47 5,151.53 5,151.60 5,150.80 5,151.60 46.4K
09:48 5,152.21 5,155.91 5,152.21 5,155.91 41.7K
09:49 5,154.98 5,155.52 5,154.98 5,155.52 97.3K
09:50 5,155.31 5,155.31 5,152.98 5,153.92 42.2K
09:51 5,154.08 5,155.42 5,154.08 5,155.26 34.7K
09:52 5,155.16 5,155.37 5,155.09 5,155.09 91.6K
09:53 5,155.05 5,155.87 5,155.05 5,155.53 27.4K
09:54 5,155.53 5,158.47 5,155.53 5,158.47 57.9K
09:55 5,159.03 5,159.21 5,158.57 5,159.07 50.5K
09:56 5,159.04 5,159.04 5,156.83 5,157.34 32.0K
09:57 5,158.81 5,160.07 5,158.81 5,160.07 38.7K
09:58 5,160.58 5,161.76 5,160.58 5,161.76 65.3K
09:59 5,161.47 5,161.47 5,156.90 5,157.69 125.2K
10:00 5,158.12 5,158.68 5,157.89 5,158.28 30.0K
10:01 5,158.20 5,158.77 5,157.64 5,158.76 120.1K
10:02 5,158.70 5,159.29 5,158.70 5,158.71 72.5K
10:03 5,158.31 5,158.31 5,157.90 5,157.97 22.8K
10:04 5,159.36 5,159.36 5,159.13 5,159.32 35.0K
10:05 5,158.98 5,158.98 5,156.81 5,157.59 34.4K
10:06 5,158.17 5,159.01 5,158.15 5,158.86 28.5K
10:07 5,157.85 5,158.08 5,157.32 5,157.32 40.6K
10:08 5,155.82 5,156.09 5,155.42 5,156.09 28.8K
10:09 5,156.35 5,157.14 5,156.35 5,157.09 21.7K
10:10 5,157.56 5,157.69 5,155.61 5,155.61 38.9K
10:11 5,155.62 5,156.47 5,155.51 5,156.47 28.3K
10:12 5,155.29 5,155.29 5,155.03 5,155.17 23.5K
10:13 5,154.74 5,154.84 5,154.28 5,154.53 42.3K
10:14 5,153.82 5,153.82 5,152.76 5,152.76 46.0K
10:15 5,152.83 5,152.83 5,151.49 5,152.13 56.6K
10:16 5,151.08 5,151.08 5,150.09 5,150.09 47.7K
10:17 5,150.07 5,150.07 5,148.37 5,148.37 25.7K
10:18 5,148.23 5,149.61 5,148.23 5,149.38 52.3K
10:19 5,149.21 5,149.21 5,147.42 5,148.96 54.7K
10:20 5,148.56 5,148.56 5,146.93 5,146.93 31.0K
10:21 5,145.34 5,146.00 5,145.34 5,145.97 39.0K
10:22 5,144.93 5,144.93 5,143.69 5,144.33 30.4K
10:23 5,144.75 5,145.40 5,144.58 5,144.58 28.0K
10:24 5,144.85 5,145.12 5,144.84 5,144.88 78.2K
10:25 5,145.04 5,145.08 5,144.74 5,145.08 59.0K
10:26 5,145.06 5,145.06 5,143.93 5,143.93 46.2K
10:27 5,144.37 5,145.16 5,143.89 5,143.89 50.7K
10:28 5,143.91 5,144.74 5,143.50 5,144.44 22.0K
10:29 5,144.53 5,145.09 5,144.48 5,145.09 12.5K
10:30 5,144.49 5,146.12 5,144.49 5,146.12 29.4K
10:31 5,146.00 5,146.00 5,145.32 5,145.55 19.7K
10:32 5,144.38 5,144.86 5,143.94 5,143.94 26.3K
10:33 5,144.01 5,145.45 5,144.01 5,145.45 26.3K
10:34 5,145.68 5,145.68 5,144.35 5,144.42 16.5K
10:35 5,144.46 5,146.25 5,144.46 5,146.25 25.3K
10:36 5,145.85 5,146.06 5,145.36 5,146.06 25.8K
10:37 5,145.43 5,146.97 5,145.43 5,146.97 17.4K
10:38 5,147.14 5,149.66 5,147.14 5,149.10 66.6K
10:39 5,149.27 5,151.09 5,149.27 5,150.74 20.2K
10:40 5,150.34 5,151.75 5,150.34 5,151.75 17.7K
10:41 5,151.06 5,151.60 5,151.06 5,151.60 21.9K
10:42 5,151.76 5,151.84 5,151.06 5,151.06 26.3K
10:43 5,150.85 5,151.21 5,150.85 5,150.94 45.0K
10:44 5,150.72 5,151.21 5,150.72 5,151.21 13.8K
10:45 5,150.62 5,151.67 5,150.62 5,151.67 24.9K
10:46 5,152.20 5,152.29 5,151.91 5,151.91 18.2K
10:47 5,151.96 5,151.96 5,151.24 5,151.24 18.2K
10:48 5,150.69 5,150.69 5,149.82 5,149.82 18.8K
10:49 5,148.90 5,148.90 5,147.80 5,147.80 23.4K
10:50 5,147.85 5,149.11 5,147.85 5,149.11 8.9K
10:51 5,149.13 5,149.39 5,149.06 5,149.06 18.7K
10:52 5,148.68 5,148.68 5,147.67 5,147.69 15.9K
10:53 5,147.19 5,147.19 5,145.89 5,146.67 35.1K
10:54 5,146.57 5,147.26 5,146.57 5,146.95 14.6K
10:55 5,146.86 5,147.11 5,146.86 5,146.95 22.6K
10:56 5,148.64 5,148.64 5,147.76 5,147.76 29.3K
10:57 5,147.48 5,147.48 5,146.10 5,146.10 21.3K
10:58 5,144.81 5,146.18 5,144.81 5,146.18 34.7K
10:59 5,145.40 5,145.62 5,144.14 5,144.14 27.8K
11:00 5,144.66 5,144.70 5,144.33 5,144.33 29.0K
11:01 5,144.35 5,144.67 5,144.08 5,144.08 24.6K
11:02 5,144.08 5,144.25 5,143.94 5,143.99 20.1K
11:03 5,144.10 5,144.10 5,143.06 5,144.03 31.1K
11:04 5,144.03 5,145.83 5,144.03 5,145.83 21.2K
11:05 5,146.04 5,147.17 5,146.04 5,147.17 8.7K
11:06 5,146.50 5,146.59 5,146.08 5,146.08 12.2K
11:07 5,147.21 5,147.86 5,147.21 5,147.86 10.0K
11:08 5,148.10 5,148.64 5,148.10 5,148.64 8.7K
11:09 5,148.01 5,148.81 5,148.01 5,148.81 32.9K
11:10 5,148.68 5,150.37 5,148.68 5,149.91 24.5K
11:11 5,151.13 5,151.68 5,151.13 5,151.68 9.9K
11:12 5,151.45 5,151.78 5,151.39 5,151.78 8.6K
11:13 5,151.98 5,152.77 5,151.98 5,152.77 19.0K
11:14 5,152.21 5,152.21 5,150.81 5,150.81 28.0K
11:15 5,150.78 5,151.11 5,150.78 5,151.11 16.7K
11:16 5,151.10 5,151.12 5,150.50 5,150.50 27.9K
11:17 5,150.43 5,150.44 5,150.31 5,150.31 16.0K
11:18 5,150.21 5,150.21 5,149.00 5,149.00 22.9K
11:19 5,149.20 5,149.20 5,148.65 5,148.65 48.8K
11:20 5,148.51 5,148.51 5,147.50 5,147.50 32.0K
11:21 5,147.42 5,147.48 5,147.41 5,147.46 21.3K
11:22 5,148.42 5,148.73 5,148.07 5,148.73 15.3K
11:23 5,148.75 5,150.56 5,148.75 5,150.56 15.9K
11:24 5,150.73 5,150.73 5,150.26 5,150.26 17.1K
11:25 5,150.43 5,151.64 5,150.43 5,151.64 31.9K
11:26 5,151.56 5,152.55 5,151.56 5,152.55 10.2K
11:27 5,152.19 5,152.19 5,151.52 5,151.52 18.5K
11:28 5,151.19 5,151.51 5,151.19 5,151.27 15.7K
11:29 5,151.73 5,153.05 5,151.71 5,153.00 14.0K
11:30 5,153.16 5,153.16 5,152.37 5,153.02 15.7K
11:31 5,153.02 5,154.29 5,153.02 5,153.96 18.2K
11:32 5,154.20 5,155.32 5,154.20 5,155.32 39.5K
11:33 5,155.85 5,155.96 5,155.31 5,155.31 33.8K
11:34 5,154.99 5,154.99 5,154.41 5,154.53 30.8K
11:35 5,154.57 5,155.08 5,154.38 5,154.71 23.0K
11:36 5,155.03 5,155.03 5,154.27 5,154.27 12.7K
11:37 5,154.00 5,154.50 5,154.00 5,154.15 18.8K
11:38 5,154.13 5,154.13 5,153.07 5,153.07 24.3K
11:39 5,152.80 5,152.80 5,151.65 5,151.65 31.8K
11:40 5,151.43 5,151.55 5,151.29 5,151.40 16.4K
11:41 5,151.73 5,152.54 5,151.73 5,151.90 15.9K
11:42 5,151.49 5,152.42 5,151.49 5,152.42 24.0K
11:43 5,152.29 5,152.29 5,151.91 5,152.20 27.6K
11:44 5,151.26 5,151.55 5,151.16 5,151.55 36.4K
11:45 5,151.32 5,152.08 5,151.32 5,152.08 49.7K
11:46 5,151.90 5,151.90 5,151.20 5,151.32 22.1K
11:47 5,151.37 5,151.66 5,151.12 5,151.66 15.0K
11:48 5,151.66 5,151.66 5,150.61 5,150.61 40.8K
11:49 5,150.69 5,150.81 5,150.63 5,150.72 16.9K
11:50 5,150.49 5,150.49 5,149.98 5,149.98 25.5K
11:51 5,148.37 5,148.46 5,147.80 5,147.80 21.0K
11:52 5,148.01 5,148.01 5,147.42 5,147.42 24.8K
11:53 5,147.33 5,147.33 5,146.15 5,146.15 17.7K
11:54 5,146.18 5,147.24 5,146.18 5,147.07 31.1K
11:55 5,147.74 5,147.83 5,147.32 5,147.32 32.7K
11:56 5,146.74 5,147.48 5,146.74 5,147.48 14.3K
11:57 5,147.57 5,147.59 5,147.18 5,147.59 35.0K
11:58 5,147.61 5,147.61 5,147.06 5,147.36 40.6K
11:59 5,147.56 5,147.57 5,147.23 5,147.23 19.7K
12:00 5,147.41 5,147.41 5,146.81 5,146.81 44.1K
12:01 5,147.08 5,147.49 5,147.08 5,147.13 13.9K
12:02 5,147.73 5,148.27 5,147.73 5,147.98 13.0K
12:03 5,146.21 5,147.26 5,146.21 5,146.78 43.1K
12:04 5,146.84 5,146.96 5,146.35 5,146.35 21.2K
12:05 5,146.37 5,146.44 5,146.37 5,146.41 14.2K
12:06 5,145.83 5,145.90 5,145.03 5,145.04 25.3K
12:07 5,145.15 5,145.93 5,145.15 5,145.93 28.0K
12:08 5,146.20 5,146.20 5,145.98 5,145.98 11.7K
12:09 5,145.89 5,145.89 5,145.23 5,145.23 23.2K
12:10 5,145.55 5,145.55 5,144.28 5,144.28 61.4K
12:11 5,144.57 5,144.57 5,142.60 5,142.60 103.1K
12:12 5,140.43 5,140.98 5,140.43 5,140.98 28.3K
12:13 5,140.30 5,141.05 5,140.29 5,141.05 45.7K
12:14 5,141.26 5,141.71 5,141.26 5,141.58 37.2K
12:15 5,141.58 5,142.00 5,141.56 5,142.00 7.6K
12:16 5,142.37 5,143.21 5,142.37 5,143.21 15.3K
12:17 5,142.24 5,142.24 5,141.00 5,141.00 29.3K
12:18 5,140.69 5,141.01 5,140.46 5,140.46 19.4K
12:19 5,141.31 5,141.31 5,136.68 5,136.68 76.2K
12:20 5,137.28 5,137.39 5,131.63 5,131.63 53.7K
12:21 5,131.05 5,131.05 5,129.74 5,129.74 67.5K
12:22 5,128.35 5,128.46 5,127.23 5,128.46 39.0K
12:23 5,128.68 5,131.41 5,128.68 5,131.41 27.6K
12:24 5,129.69 5,129.78 5,128.20 5,129.70 25.5K
12:25 5,128.42 5,128.42 5,126.49 5,126.72 26.8K
12:26 5,127.99 5,130.47 5,127.99 5,130.47 29.1K
12:27 5,131.95 5,132.88 5,131.95 5,132.53 18.7K
12:28 5,132.56 5,132.56 5,130.55 5,130.55 15.2K
12:29 5,131.34 5,132.76 5,131.34 5,132.76 22.0K
12:30 5,133.47 5,134.58 5,133.47 5,134.58 47.0K
12:31 5,134.31 5,134.79 5,133.77 5,133.77 9.7K
12:32 5,134.57 5,134.84 5,134.16 5,134.16 10.4K
12:33 5,134.32 5,134.96 5,134.32 5,134.96 16.0K
12:34 5,135.59 5,135.97 5,135.10 5,135.97 28.4K
12:35 5,135.66 5,136.56 5,135.66 5,136.24 72.8K
12:36 5,136.26 5,137.25 5,135.45 5,137.25 29.5K
12:37 5,137.42 5,137.42 5,135.66 5,136.12 49.7K
12:38 5,136.59 5,136.59 5,134.00 5,134.00 26.8K
12:39 5,132.96 5,132.96 5,132.44 5,132.44 21.4K
12:40 5,133.05 5,134.55 5,132.96 5,134.55 40.3K
12:41 5,134.31 5,134.78 5,134.31 5,134.62 13.8K
12:42 5,134.37 5,135.46 5,134.37 5,135.46 40.1K
12:43 5,135.42 5,135.53 5,134.06 5,134.06 67.3K
12:44 5,132.69 5,133.55 5,132.58 5,133.54 24.2K
12:45 5,133.32 5,133.32 5,133.17 5,133.29 10.0K
12:46 5,133.48 5,133.48 5,132.32 5,132.32 20.4K
12:47 5,132.32 5,133.18 5,132.32 5,133.18 12.5K
12:48 5,133.54 5,134.15 5,133.54 5,134.15 10.3K
12:49 5,133.94 5,133.94 5,132.71 5,132.73 15.4K
12:50 5,132.85 5,132.85 5,131.10 5,131.17 31.8K
12:51 5,130.94 5,132.64 5,130.94 5,132.44 11.9K
12:52 5,132.25 5,132.57 5,131.42 5,131.42 89.3K
12:53 5,131.69 5,132.01 5,130.95 5,130.95 12.7K
12:54 5,132.06 5,132.06 5,131.39 5,131.39 21.1K
12:55 5,131.31 5,131.31 5,130.57 5,130.57 27.3K
12:56 5,130.42 5,131.06 5,130.42 5,131.06 9.4K
12:57 5,130.74 5,130.74 5,129.44 5,129.44 23.3K
12:58 5,129.63 5,129.63 5,128.97 5,129.25 37.1K
12:59 5,130.11 5,130.11 5,128.55 5,129.06 20.9K
13:00 5,128.86 5,129.41 5,128.86 5,129.41 8.8K
13:01 5,129.49 5,129.95 5,129.31 5,129.31 14.2K
13:02 5,128.57 5,129.91 5,128.57 5,129.68 32.1K
13:03 5,129.31 5,129.31 5,128.33 5,128.47 18.5K
13:04 5,128.03 5,128.03 5,126.99 5,127.54 27.2K
13:05 5,127.80 5,128.29 5,127.80 5,128.29 9.3K
13:06 5,127.95 5,129.15 5,127.84 5,129.15 11.1K
13:07 5,129.58 5,129.58 5,128.97 5,129.12 6.5K
13:08 5,129.02 5,129.90 5,129.02 5,129.61 8.0K
13:09 5,129.48 5,130.45 5,129.48 5,130.45 26.9K
13:10 5,130.12 5,130.32 5,130.12 5,130.32 16.4K
13:11 5,130.15 5,130.18 5,129.53 5,129.53 8.6K
13:12 5,129.15 5,130.30 5,129.15 5,130.30 12.8K
13:13 5,130.31 5,130.57 5,130.31 5,130.55 7.4K
13:14 5,130.47 5,131.16 5,130.47 5,131.16 10.2K
13:15 5,131.35 5,131.35 5,130.94 5,130.94 11.6K
13:16 5,130.88 5,133.42 5,130.88 5,132.80 26.0K
13:17 5,132.57 5,132.57 5,132.21 5,132.43 7.6K
13:18 5,132.42 5,132.52 5,132.21 5,132.24 18.0K
13:19 5,132.43 5,132.75 5,132.25 5,132.54 17.9K
13:20 5,132.79 5,133.33 5,132.79 5,133.09 6.0K
13:21 5,132.86 5,132.86 5,132.06 5,132.06 15.4K
13:22 5,132.17 5,132.17 5,130.81 5,130.81 100.1K
13:23 5,130.86 5,131.61 5,130.69 5,131.32 14.0K
13:24 5,132.09 5,132.09 5,131.69 5,131.69 11.5K
13:25 5,131.75 5,131.90 5,131.74 5,131.82 8.1K
13:26 5,131.48 5,131.58 5,129.85 5,129.85 28.2K
13:27 5,129.77 5,130.11 5,129.63 5,130.11 16.7K
13:28 5,129.88 5,129.88 5,128.67 5,128.77 24.8K
13:29 5,128.89 5,129.74 5,128.78 5,129.74 8.6K
13:30 5,130.04 5,133.66 5,130.04 5,130.70 139.5K
13:31 5,131.38 5,131.41 5,130.83 5,130.83 9.3K
13:32 5,130.10 5,131.12 5,130.10 5,130.74 17.3K
13:33 5,130.66 5,130.66 5,128.87 5,129.43 35.6K
13:34 5,130.01 5,131.32 5,129.95 5,130.21 14.5K
13:35 5,129.58 5,129.67 5,129.29 5,129.67 7.0K
13:36 5,127.69 5,127.82 5,127.16 5,127.82 17.8K
13:37 5,128.20 5,129.18 5,128.02 5,129.18 27.9K
13:38 5,128.86 5,129.32 5,128.86 5,129.32 13.7K
13:39 5,129.03 5,129.07 5,128.88 5,129.07 7.1K
13:40 5,129.59 5,130.34 5,129.59 5,130.28 24.9K
13:41 5,130.09 5,130.16 5,129.95 5,130.07 8.4K
13:42 5,130.01 5,130.54 5,130.01 5,130.25 17.7K
13:43 5,130.12 5,130.12 5,129.75 5,130.02 26.9K
13:44 5,130.15 5,130.15 5,129.08 5,129.08 23.8K
13:45 5,129.51 5,130.57 5,129.51 5,130.57 11.7K
13:46 5,130.23 5,130.33 5,129.83 5,129.90 16.3K
13:47 5,128.87 5,128.87 5,127.84 5,127.84 23.6K
13:48 5,127.69 5,128.32 5,127.69 5,128.32 14.1K
13:49 5,127.93 5,128.55 5,127.93 5,128.39 10.6K
13:50 5,128.61 5,128.61 5,127.82 5,127.82 15.8K
13:51 5,128.11 5,128.47 5,128.01 5,128.47 10.6K
13:52 5,128.21 5,128.65 5,128.21 5,128.59 11.0K
13:53 5,128.81 5,128.81 5,127.69 5,128.24 17.1K
13:54 5,127.73 5,128.07 5,127.69 5,128.02 21.7K
13:55 5,127.94 5,127.97 5,127.77 5,127.97 5.1K
13:56 5,128.18 5,128.47 5,128.18 5,128.47 6.7K
13:57 5,128.44 5,128.73 5,128.44 5,128.63 6.7K
13:58 5,128.73 5,128.92 5,128.43 5,128.49 6.7K
13:59 5,128.93 5,128.93 5,128.08 5,128.11 16.4K
14:00 5,128.12 5,128.78 5,128.12 5,128.58 14.5K
14:01 5,128.65 5,128.65 5,127.58 5,127.74 28.1K
14:02 5,127.61 5,128.21 5,127.17 5,127.17 19.6K
14:03 5,127.24 5,127.61 5,127.18 5,127.52 21.9K
14:04 5,127.22 5,128.41 5,127.22 5,128.41 18.6K
14:05 5,128.16 5,128.16 5,127.83 5,127.92 17.7K
14:06 5,128.85 5,129.20 5,128.81 5,129.20 11.1K
14:07 5,130.16 5,130.17 5,129.81 5,129.81 18.0K
14:08 5,129.56 5,129.56 5,128.99 5,128.99 11.4K
14:09 5,128.91 5,128.91 5,128.40 5,128.40 24.6K
14:10 5,128.70 5,128.75 5,128.32 5,128.40 5.8K
14:11 5,128.27 5,128.27 5,127.58 5,127.58 21.8K
14:12 5,127.34 5,127.35 5,126.25 5,126.25 36.4K
14:13 5,126.31 5,126.55 5,126.31 5,126.31 13.5K
14:14 5,126.88 5,126.88 5,126.60 5,126.70 30.0K
14:15 5,126.34 5,126.34 5,125.14 5,125.14 24.4K
14:16 5,125.55 5,125.55 5,121.56 5,122.69 36.5K
14:17 5,122.40 5,122.40 5,122.10 5,122.10 7.6K
14:18 5,121.71 5,121.71 5,120.06 5,120.06 17.7K
14:19 5,118.97 5,118.97 5,116.24 5,116.24 62.7K
14:20 5,116.70 5,116.87 5,115.52 5,115.52 18.4K
14:21 5,114.84 5,115.11 5,114.34 5,114.34 64.9K
14:22 5,113.91 5,116.64 5,113.91 5,116.64 47.9K
14:23 5,117.61 5,117.61 5,116.88 5,117.40 22.9K
14:24 5,117.04 5,118.05 5,117.04 5,118.05 14.1K
14:25 5,118.51 5,119.43 5,118.51 5,119.03 16.2K
14:26 5,118.90 5,118.90 5,117.98 5,117.98 7.4K
14:27 5,117.84 5,117.84 5,116.90 5,116.90 5.8K
14:28 5,116.87 5,117.75 5,116.87 5,117.75 15.1K
14:29 5,117.46 5,117.46 5,116.56 5,117.11 20.0K
14:30 5,117.19 5,117.65 5,117.14 5,117.48 5.9K
14:31 5,116.91 5,116.91 5,115.96 5,115.96 19.0K
14:32 5,116.80 5,116.80 5,115.92 5,115.92 15.8K
14:33 5,116.37 5,116.37 5,115.52 5,116.31 13.2K
14:34 5,116.31 5,116.70 5,116.31 5,116.36 18.1K
14:35 5,116.20 5,116.20 5,116.09 5,116.10 2.6K
14:36 5,116.47 5,118.27 5,116.46 5,118.27 31.7K
14:37 5,118.17 5,119.71 5,118.17 5,119.71 18.3K
14:38 5,119.69 5,119.83 5,119.69 5,119.78 9.1K
14:39 5,119.78 5,119.90 5,119.78 5,119.83 8.2K
14:40 5,119.63 5,119.82 5,119.26 5,119.42 11.4K
14:41 5,120.44 5,121.44 5,120.44 5,121.36 21.9K
14:42 5,122.62 5,123.73 5,122.62 5,123.73 18.9K
14:43 5,124.63 5,124.63 5,123.56 5,123.78 9.1K
14:44 5,124.00 5,124.06 5,123.92 5,123.92 7.0K
14:45 5,123.92 5,124.72 5,123.92 5,124.68 7.3K
14:46 5,124.95 5,125.24 5,124.95 5,125.01 3.4K
14:47 5,125.12 5,125.12 5,123.96 5,124.03 13.3K
14:48 5,124.13 5,124.64 5,124.13 5,124.64 4.0K
14:49 5,124.59 5,125.40 5,124.59 5,124.99 12.0K
14:50 5,125.10 5,125.10 5,124.60 5,124.85 13.6K
14:51 5,124.88 5,125.34 5,124.78 5,124.83 32.3K
14:52 5,124.73 5,124.98 5,124.57 5,124.98 13.0K
14:53 5,124.64 5,124.64 5,123.82 5,123.82 19.3K
14:54 5,123.87 5,124.16 5,123.87 5,123.89 13.7K
14:55 5,124.39 5,124.57 5,124.36 5,124.36 14.1K
14:56 5,124.47 5,124.85 5,124.47 5,124.76 13.9K
14:57 5,124.58 5,124.58 5,124.00 5,124.06 22.4K
14:58 5,124.14 5,124.59 5,124.14 5,124.51 17.7K
14:59 5,124.39 5,124.39 5,124.00 5,124.00 11.3K
15:00 5,123.81 5,123.84 5,123.35 5,123.35 11.3K
15:01 5,123.27 5,123.75 5,123.27 5,123.75 16.3K
15:02 5,123.75 5,123.75 5,123.27 5,123.38 35.6K
15:03 5,123.22 5,123.22 5,122.64 5,122.91 12.0K
15:04 5,122.23 5,122.23 5,121.43 5,121.43 7.2K
15:05 5,121.41 5,121.54 5,120.10 5,120.10 14.7K
15:06 5,119.98 5,120.16 5,119.05 5,119.05 13.8K
15:07 5,118.68 5,118.73 5,118.62 5,118.62 8.6K
15:08 5,118.11 5,118.59 5,117.69 5,118.59 15.7K
15:09 5,117.88 5,117.88 5,116.44 5,116.44 28.3K
15:10 5,116.83 5,117.27 5,116.60 5,117.27 13.4K
15:11 5,117.46 5,118.54 5,117.46 5,118.54 15.9K
15:12 5,118.91 5,119.22 5,118.71 5,118.71 26.1K
15:13 5,118.10 5,118.10 5,117.53 5,117.71 25.9K
15:14 5,118.20 5,118.24 5,117.49 5,117.58 21.8K
15:15 5,117.31 5,118.55 5,117.31 5,117.89 16.4K
15:16 5,118.08 5,118.08 5,117.26 5,117.26 19.0K
15:17 5,117.05 5,117.09 5,116.23 5,116.23 9.4K
15:18 5,116.16 5,116.25 5,116.03 5,116.18 12.7K
15:19 5,116.43 5,116.43 5,115.87 5,116.04 15.4K
15:20 5,116.24 5,116.39 5,115.66 5,115.66 22.1K
15:21 5,115.62 5,116.01 5,115.62 5,116.01 54.4K
15:22 5,115.72 5,116.65 5,115.72 5,116.46 18.7K
15:23 5,116.41 5,117.15 5,116.41 5,117.15 35.1K
15:24 5,117.45 5,117.80 5,117.41 5,117.41 22.6K
15:25 5,117.06 5,117.21 5,116.78 5,117.21 21.6K
15:26 5,117.43 5,117.88 5,117.43 5,117.70 17.2K
15:27 5,117.47 5,117.47 5,117.10 5,117.10 23.3K
15:28 5,116.92 5,117.07 5,116.83 5,116.83 31.4K
15:29 5,116.66 5,116.66 5,116.44 5,116.53 10.7K
15:30 5,116.21 5,117.59 5,116.21 5,117.43 17.5K
15:31 5,118.25 5,118.25 5,117.29 5,117.29 25.6K
15:32 5,117.21 5,117.43 5,117.06 5,117.06 12.2K
15:33 5,117.08 5,117.08 5,116.71 5,116.90 20.1K
15:34 5,116.90 5,117.04 5,116.27 5,116.27 19.9K
15:35 5,115.83 5,115.98 5,115.83 5,115.89 28.6K
15:36 5,116.02 5,116.66 5,116.02 5,116.66 14.2K
15:37 5,115.26 5,115.26 5,114.62 5,114.63 36.2K
15:38 5,114.69 5,115.08 5,114.69 5,114.76 17.9K
15:39 5,114.59 5,114.64 5,114.39 5,114.50 20.5K
15:40 5,114.35 5,115.02 5,114.31 5,115.02 24.5K
15:41 5,114.39 5,114.48 5,114.26 5,114.34 26.2K
15:42 5,114.40 5,114.66 5,114.22 5,114.37 24.7K
15:43 5,114.62 5,114.75 5,114.46 5,114.75 8.9K
15:44 5,114.65 5,114.65 5,114.10 5,114.10 15.1K
15:45 5,114.00 5,115.62 5,114.00 5,114.82 46.3K
15:46 5,114.97 5,114.97 5,114.33 5,114.60 32.4K
15:47 5,115.03 5,115.03 5,114.50 5,114.70 28.4K
15:48 5,114.78 5,115.70 5,114.78 5,115.70 31.8K
15:49 5,116.07 5,117.07 5,116.07 5,117.07 27.5K
15:50 5,120.25 5,120.25 5,119.25 5,119.25 122.7K
15:51 5,119.14 5,119.14 5,118.05 5,118.49 42.8K
15:52 5,118.77 5,119.53 5,118.77 5,119.53 53.5K
15:53 5,119.42 5,120.00 5,119.42 5,119.83 50.0K
15:54 5,120.79 5,121.62 5,119.73 5,119.73 92.5K
15:55 5,119.43 5,119.89 5,119.09 5,119.89 150.4K
15:56 5,119.33 5,120.82 5,118.91 5,120.82 146.1K
15:57 5,119.77 5,120.10 5,119.69 5,120.10 142.4K
15:58 5,121.06 5,121.06 5,120.33 5,120.79 205.4K
15:59 5,120.84 5,120.84 5,120.34 5,120.54 207.0K
16:00 5,120.83 5,120.83 5,120.83 5,120.83 35,290.8K
16:01 5,120.83 5,120.83 5,120.83 5,120.83 2.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし