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 5,120.74 5,128.67 5,120.74 5,123.89 11,116.4K
09:31 5,124.60 5,124.60 5,118.65 5,118.90 30.4K
09:32 5,120.66 5,124.26 5,120.66 5,122.85 15.6K
09:33 5,122.71 5,125.76 5,122.71 5,125.76 33.3K
09:34 5,125.23 5,125.23 5,123.51 5,123.76 25.2K
09:35 5,123.36 5,123.36 5,122.93 5,122.94 33.2K
09:36 5,123.55 5,125.35 5,122.98 5,125.35 37.6K
09:37 5,125.34 5,125.69 5,124.75 5,125.09 16.8K
09:38 5,124.01 5,124.37 5,123.38 5,123.66 42.1K
09:39 5,125.74 5,125.74 5,124.29 5,124.29 48.4K
09:40 5,122.39 5,123.58 5,122.39 5,123.58 76.5K
09:41 5,124.74 5,127.80 5,124.74 5,127.80 46.0K
09:42 5,127.38 5,127.38 5,125.58 5,125.58 47.9K
09:43 5,125.13 5,127.19 5,125.13 5,127.15 26.4K
09:44 5,127.91 5,127.91 5,127.18 5,127.18 25.1K
09:45 5,125.51 5,126.81 5,125.51 5,125.98 42.9K
09:46 5,127.23 5,128.45 5,127.23 5,127.44 53.1K
09:47 5,125.73 5,128.49 5,125.73 5,128.26 37.1K
09:48 5,128.05 5,128.05 5,126.57 5,126.57 28.7K
09:49 5,126.39 5,128.48 5,125.69 5,128.48 39.6K
09:50 5,128.52 5,128.52 5,127.46 5,128.14 45.0K
09:51 5,129.85 5,130.59 5,129.43 5,130.59 79.6K
09:52 5,129.28 5,129.28 5,126.89 5,126.89 47.7K
09:53 5,126.79 5,127.25 5,126.79 5,126.80 50.8K
09:54 5,126.73 5,126.73 5,124.98 5,124.98 46.7K
09:55 5,124.56 5,125.96 5,124.56 5,125.12 40.9K
09:56 5,125.20 5,125.91 5,125.20 5,125.91 39.3K
09:57 5,125.73 5,125.73 5,123.85 5,123.85 31.1K
09:58 5,123.61 5,123.61 5,123.01 5,123.25 25.7K
09:59 5,123.21 5,123.36 5,122.79 5,123.36 64.5K
10:00 5,123.77 5,125.64 5,123.77 5,123.96 39.3K
10:01 5,123.12 5,123.67 5,122.17 5,122.17 23.3K
10:02 5,122.35 5,122.35 5,121.62 5,121.88 30.2K
10:03 5,121.01 5,122.15 5,121.01 5,122.15 49.8K
10:04 5,121.98 5,122.35 5,121.66 5,122.35 18.9K
10:05 5,123.01 5,123.58 5,123.01 5,123.50 15.5K
10:06 5,123.00 5,123.00 5,121.56 5,121.56 12.6K
10:07 5,120.15 5,121.10 5,120.07 5,120.07 34.1K
10:08 5,120.01 5,122.00 5,120.01 5,122.00 13.7K
10:09 5,121.28 5,122.48 5,121.28 5,122.42 16.9K
10:10 5,122.86 5,123.40 5,122.86 5,123.40 12.5K
10:11 5,123.04 5,123.14 5,123.00 5,123.14 15.7K
10:12 5,123.62 5,124.28 5,123.62 5,123.95 27.4K
10:13 5,123.47 5,123.47 5,122.86 5,122.86 15.3K
10:14 5,123.00 5,123.09 5,122.16 5,122.16 11.4K
10:15 5,122.00 5,122.49 5,121.40 5,122.19 33.5K
10:16 5,122.88 5,122.88 5,122.01 5,122.65 17.0K
10:17 5,122.59 5,122.82 5,121.73 5,121.73 19.7K
10:18 5,121.52 5,122.79 5,121.52 5,122.79 22.2K
10:19 5,122.65 5,123.59 5,122.65 5,123.59 38.1K
10:20 5,124.39 5,124.40 5,124.20 5,124.40 36.4K
10:21 5,124.49 5,124.74 5,123.50 5,123.50 23.1K
10:22 5,122.65 5,122.65 5,121.20 5,121.20 29.2K
10:23 5,121.48 5,121.48 5,119.58 5,119.58 16.5K
10:24 5,119.37 5,120.00 5,118.33 5,118.33 27.2K
10:25 5,118.75 5,120.49 5,118.75 5,120.49 25.8K
10:26 5,120.33 5,121.07 5,120.33 5,121.07 18.6K
10:27 5,120.76 5,121.30 5,120.76 5,121.24 28.5K
10:28 5,121.34 5,121.71 5,121.11 5,121.71 24.2K
10:29 5,121.42 5,122.47 5,121.42 5,121.78 32.0K
10:30 5,122.18 5,122.63 5,122.18 5,122.42 19.1K
10:31 5,122.48 5,122.58 5,122.33 5,122.43 17.8K
10:32 5,122.25 5,123.09 5,122.25 5,122.51 22.7K
10:33 5,122.21 5,122.21 5,120.58 5,120.58 23.5K
10:34 5,120.53 5,121.12 5,120.38 5,121.12 23.8K
10:35 5,121.51 5,122.11 5,121.49 5,121.50 28.7K
10:36 5,120.97 5,121.26 5,120.89 5,121.26 8.4K
10:37 5,122.39 5,122.39 5,121.45 5,121.45 21.6K
10:38 5,121.67 5,123.08 5,121.67 5,122.34 28.3K
10:39 5,122.04 5,122.75 5,121.65 5,121.65 18.8K
10:40 5,121.32 5,122.29 5,121.32 5,121.55 17.0K
10:41 5,121.41 5,122.33 5,121.41 5,122.33 30.9K
10:42 5,121.92 5,121.92 5,120.30 5,120.30 33.2K
10:43 5,118.71 5,118.71 5,117.27 5,117.53 19.3K
10:44 5,117.44 5,117.67 5,117.44 5,117.67 16.0K
10:45 5,117.92 5,119.35 5,117.10 5,118.95 36.0K
10:46 5,118.59 5,119.43 5,118.59 5,118.86 20.9K
10:47 5,119.27 5,119.27 5,117.61 5,117.61 11.4K
10:48 5,117.56 5,117.56 5,115.31 5,115.31 34.5K
10:49 5,114.86 5,114.86 5,113.37 5,113.60 31.0K
10:50 5,113.38 5,113.62 5,112.73 5,112.73 24.6K
10:51 5,112.81 5,112.81 5,111.72 5,111.72 19.9K
10:52 5,111.12 5,112.30 5,111.12 5,111.76 23.0K
10:53 5,109.01 5,109.01 5,107.82 5,107.82 34.8K
10:54 5,107.57 5,108.19 5,107.57 5,108.01 14.5K
10:55 5,107.86 5,107.96 5,107.35 5,107.96 22.8K
10:56 5,106.73 5,107.11 5,106.73 5,107.11 25.2K
10:57 5,107.24 5,107.62 5,107.22 5,107.40 19.5K
10:58 5,107.87 5,107.87 5,105.25 5,105.97 46.5K
10:59 5,107.36 5,107.63 5,106.38 5,106.38 17.2K
11:00 5,107.03 5,107.36 5,106.65 5,107.36 31.3K
11:01 5,107.35 5,109.00 5,106.79 5,109.00 26.4K
11:02 5,109.32 5,111.65 5,109.32 5,111.65 27.1K
11:03 5,111.54 5,112.90 5,111.54 5,112.81 37.1K
11:04 5,113.82 5,113.82 5,113.43 5,113.59 19.2K
11:05 5,113.91 5,115.27 5,113.91 5,115.27 31.0K
11:06 5,114.59 5,116.21 5,114.59 5,116.21 26.3K
11:07 5,116.23 5,117.66 5,116.23 5,117.49 39.2K
11:08 5,117.86 5,119.33 5,117.86 5,119.33 35.0K
11:09 5,120.58 5,121.70 5,120.58 5,121.64 26.3K
11:10 5,121.57 5,122.19 5,121.48 5,122.19 17.2K
11:11 5,122.50 5,124.19 5,122.50 5,124.19 30.8K
11:12 5,124.42 5,125.11 5,124.42 5,125.11 37.1K
11:13 5,124.87 5,124.87 5,123.90 5,124.20 20.0K
11:14 5,124.63 5,124.63 5,123.44 5,123.44 28.5K
11:15 5,123.81 5,123.81 5,122.03 5,122.03 19.6K
11:16 5,120.23 5,120.23 5,119.79 5,119.87 24.5K
11:17 5,120.10 5,121.94 5,120.10 5,121.89 17.5K
11:18 5,122.01 5,122.63 5,121.55 5,121.55 30.1K
11:19 5,121.15 5,121.49 5,121.15 5,121.20 10.3K
11:20 5,120.66 5,121.08 5,120.66 5,120.88 20.4K
11:21 5,120.90 5,120.90 5,119.64 5,119.76 22.1K
11:22 5,120.06 5,121.54 5,120.06 5,121.54 16.6K
11:23 5,121.64 5,122.32 5,121.64 5,122.32 12.2K
11:24 5,121.85 5,122.01 5,121.85 5,122.01 11.6K
11:25 5,121.53 5,121.82 5,121.52 5,121.52 19.5K
11:26 5,121.65 5,122.42 5,121.47 5,121.78 22.3K
11:27 5,121.09 5,123.31 5,121.09 5,123.31 23.4K
11:28 5,123.28 5,123.50 5,122.46 5,122.46 25.2K
11:29 5,121.77 5,122.27 5,121.77 5,122.05 17.0K
11:30 5,122.00 5,122.00 5,121.15 5,121.72 26.9K
11:31 5,121.28 5,121.39 5,121.16 5,121.17 23.4K
11:32 5,121.04 5,121.08 5,120.53 5,120.53 11.9K
11:33 5,120.80 5,122.65 5,120.80 5,122.25 21.5K
11:34 5,121.81 5,121.81 5,121.14 5,121.37 18.1K
11:35 5,120.64 5,121.55 5,120.64 5,121.28 24.0K
11:36 5,121.84 5,123.00 5,121.84 5,123.00 22.3K
11:37 5,123.65 5,123.76 5,123.64 5,123.64 22.4K
11:38 5,122.93 5,122.93 5,121.95 5,122.46 28.6K
11:39 5,122.68 5,122.84 5,122.49 5,122.83 16.7K
11:40 5,122.75 5,122.95 5,122.75 5,122.92 21.0K
11:41 5,122.79 5,122.79 5,121.52 5,122.33 15.3K
11:42 5,122.91 5,124.93 5,122.91 5,124.93 33.0K
11:43 5,124.75 5,124.75 5,124.23 5,124.23 12.3K
11:44 5,124.29 5,124.76 5,124.29 5,124.76 11.3K
11:45 5,124.30 5,124.92 5,124.04 5,124.92 33.2K
11:46 5,124.87 5,125.30 5,124.61 5,125.20 7.6K
11:47 5,125.12 5,125.12 5,124.57 5,124.57 21.1K
11:48 5,125.13 5,125.13 5,124.14 5,124.14 23.0K
11:49 5,123.61 5,124.10 5,123.50 5,124.01 18.5K
11:50 5,121.83 5,122.06 5,121.83 5,122.06 23.8K
11:51 5,122.39 5,123.37 5,122.39 5,123.27 21.0K
11:52 5,122.90 5,122.90 5,122.37 5,122.44 10.5K
11:53 5,121.72 5,121.72 5,121.54 5,121.57 11.0K
11:54 5,121.55 5,122.25 5,121.55 5,122.25 13.9K
11:55 5,122.26 5,122.52 5,121.90 5,122.45 17.4K
11:56 5,122.04 5,122.24 5,122.04 5,122.24 19.7K
11:57 5,122.35 5,122.35 5,122.13 5,122.21 20.5K
11:58 5,122.23 5,122.75 5,122.23 5,122.75 14.4K
11:59 5,122.35 5,122.63 5,122.06 5,122.06 19.9K
12:00 5,122.02 5,122.02 5,120.63 5,120.82 29.8K
12:01 5,120.46 5,121.77 5,120.46 5,121.25 16.0K
12:02 5,121.08 5,121.31 5,121.03 5,121.22 4.9K
12:03 5,120.05 5,120.23 5,120.05 5,120.19 20.8K
12:04 5,119.93 5,121.86 5,119.93 5,121.13 18.7K
12:05 5,121.00 5,121.00 5,120.14 5,120.14 9.6K
12:06 5,119.77 5,120.28 5,119.70 5,120.11 19.7K
12:07 5,119.50 5,119.50 5,118.74 5,118.78 20.6K
12:08 5,118.72 5,118.72 5,118.70 5,118.70 4.7K
12:09 5,117.79 5,118.75 5,117.79 5,118.73 32.5K
12:10 5,118.76 5,119.50 5,118.76 5,119.50 12.1K
12:11 5,119.86 5,120.55 5,119.73 5,119.73 26.5K
12:12 5,119.64 5,119.64 5,119.36 5,119.36 2.3K
12:13 5,119.36 5,119.72 5,119.31 5,119.56 8.1K
12:14 5,119.42 5,120.13 5,119.42 5,120.13 10.4K
12:15 5,120.05 5,120.64 5,119.81 5,120.64 21.2K
12:16 5,119.84 5,119.84 5,119.70 5,119.70 11.2K
12:17 5,119.98 5,120.78 5,119.98 5,120.78 9.0K
12:18 5,121.05 5,122.59 5,121.05 5,122.59 18.9K
12:19 5,121.98 5,122.39 5,121.98 5,122.34 16.6K
12:20 5,121.86 5,121.86 5,120.77 5,120.77 32.2K
12:21 5,121.02 5,121.10 5,120.89 5,121.10 7.5K
12:22 5,122.22 5,123.02 5,122.22 5,122.89 28.8K
12:23 5,122.70 5,123.06 5,122.21 5,122.21 16.0K
12:24 5,122.25 5,122.49 5,121.96 5,121.96 15.5K
12:25 5,122.27 5,123.23 5,122.27 5,123.23 9.6K
12:26 5,123.69 5,124.75 5,123.69 5,124.75 19.2K
12:27 5,124.95 5,125.33 5,124.95 5,125.33 14.8K
12:28 5,124.95 5,125.34 5,124.86 5,125.34 13.8K
12:29 5,124.87 5,125.13 5,124.87 5,125.13 19.4K
12:30 5,125.31 5,126.64 5,125.31 5,125.72 58.0K
12:31 5,126.38 5,126.38 5,126.05 5,126.05 14.9K
12:32 5,125.48 5,126.35 5,124.99 5,124.99 29.2K
12:33 5,124.44 5,124.44 5,121.91 5,121.91 38.9K
12:34 5,121.68 5,121.68 5,120.53 5,120.53 12.0K
12:35 5,120.11 5,120.11 5,118.11 5,118.11 53.2K
12:36 5,118.30 5,120.72 5,118.30 5,120.72 20.4K
12:37 5,120.85 5,120.96 5,120.71 5,120.71 7.1K
12:38 5,120.45 5,121.12 5,120.40 5,121.11 15.0K
12:39 5,121.24 5,122.20 5,120.56 5,122.20 15.7K
12:40 5,121.84 5,122.33 5,121.34 5,121.34 27.9K
12:41 5,121.20 5,122.35 5,121.20 5,122.35 13.8K
12:42 5,122.86 5,123.16 5,122.71 5,123.16 7.7K
12:43 5,123.43 5,124.53 5,123.43 5,124.53 12.9K
12:44 5,124.53 5,124.53 5,123.74 5,123.74 15.5K
12:45 5,123.85 5,123.85 5,123.30 5,123.30 10.5K
12:46 5,123.23 5,123.54 5,123.23 5,123.39 9.7K
12:47 5,124.24 5,124.24 5,124.05 5,124.05 18.4K
12:48 5,124.49 5,124.49 5,123.72 5,123.72 17.3K
12:49 5,123.79 5,124.12 5,123.79 5,124.07 13.3K
12:50 5,124.16 5,124.16 5,123.23 5,123.23 14.5K
12:51 5,123.38 5,123.38 5,123.25 5,123.28 17.5K
12:52 5,123.49 5,123.58 5,123.25 5,123.54 7.7K
12:53 5,123.66 5,123.66 5,122.65 5,122.67 24.5K
12:54 5,122.56 5,122.93 5,122.33 5,122.46 19.7K
12:55 5,122.34 5,122.34 5,121.39 5,121.69 21.5K
12:56 5,121.47 5,122.31 5,121.47 5,122.31 10.0K
12:57 5,121.66 5,121.66 5,121.30 5,121.51 33.0K
12:58 5,122.05 5,122.16 5,121.56 5,122.16 19.0K
12:59 5,121.82 5,121.99 5,121.82 5,121.99 12.5K
13:00 5,122.73 5,122.73 5,122.00 5,122.10 41.0K
13:01 5,122.04 5,122.04 5,121.62 5,121.91 17.0K
13:02 5,120.50 5,120.85 5,120.37 5,120.37 22.8K
13:03 5,119.33 5,119.78 5,119.33 5,119.78 13.6K
13:04 5,119.52 5,120.73 5,119.52 5,120.47 16.1K
13:05 5,120.36 5,120.36 5,119.52 5,119.52 32.3K
13:06 5,119.49 5,119.76 5,119.32 5,119.68 9.3K
13:07 5,119.47 5,119.48 5,119.22 5,119.48 18.8K
13:08 5,119.56 5,119.80 5,119.52 5,119.80 17.0K
13:09 5,119.28 5,119.28 5,118.16 5,118.63 33.2K
13:10 5,118.64 5,119.69 5,118.64 5,119.69 24.2K
13:11 5,119.46 5,120.58 5,119.46 5,120.07 18.8K
13:12 5,119.94 5,120.33 5,119.94 5,120.29 9.4K
13:13 5,120.37 5,120.37 5,120.16 5,120.16 9.6K
13:14 5,120.15 5,120.92 5,120.15 5,120.88 10.2K
13:15 5,120.61 5,120.65 5,120.49 5,120.49 29.3K
13:16 5,120.24 5,120.52 5,119.79 5,120.52 19.5K
13:17 5,119.83 5,120.13 5,119.03 5,120.13 18.2K
13:18 5,119.25 5,119.25 5,117.76 5,117.76 35.6K
13:19 5,117.98 5,118.79 5,117.98 5,118.79 11.2K
13:20 5,118.78 5,119.18 5,118.78 5,119.04 8.0K
13:21 5,119.32 5,119.99 5,119.32 5,119.61 14.8K
13:22 5,119.02 5,119.02 5,118.04 5,118.04 13.1K
13:23 5,118.34 5,120.55 5,118.34 5,120.55 16.1K
13:24 5,120.59 5,121.65 5,120.59 5,121.65 13.6K
13:25 5,121.65 5,121.65 5,121.02 5,121.22 11.7K
13:26 5,121.55 5,122.17 5,121.55 5,121.87 27.4K
13:27 5,121.82 5,122.61 5,121.66 5,122.61 14.6K
13:28 5,122.68 5,123.63 5,122.68 5,123.53 11.5K
13:29 5,123.43 5,123.43 5,122.97 5,123.14 16.2K
13:30 5,122.99 5,123.44 5,122.99 5,123.16 25.0K
13:31 5,122.76 5,122.76 5,122.11 5,122.11 17.2K
13:32 5,122.20 5,122.20 5,121.60 5,121.60 18.2K
13:33 5,120.77 5,120.77 5,120.57 5,120.57 21.1K
13:34 5,120.72 5,120.72 5,119.92 5,119.92 14.6K
13:35 5,119.92 5,120.43 5,119.92 5,120.43 41.3K
13:36 5,121.08 5,121.08 5,120.70 5,120.70 8.0K
13:37 5,119.91 5,119.91 5,119.20 5,119.20 16.1K
13:38 5,119.31 5,119.92 5,119.29 5,119.29 13.0K
13:39 5,119.32 5,119.32 5,118.54 5,118.54 16.0K
13:40 5,117.76 5,118.72 5,117.76 5,118.57 22.7K
13:41 5,118.40 5,118.40 5,118.17 5,118.24 13.7K
13:42 5,118.11 5,118.14 5,117.81 5,117.81 19.4K
13:43 5,117.89 5,118.06 5,117.66 5,118.06 14.0K
13:44 5,118.17 5,118.92 5,118.17 5,118.92 13.4K
13:45 5,118.27 5,118.79 5,118.10 5,118.79 15.6K
13:46 5,117.97 5,117.97 5,117.70 5,117.70 10.7K
13:47 5,117.70 5,118.04 5,117.39 5,117.39 16.6K
13:48 5,118.36 5,118.36 5,117.46 5,117.46 25.1K
13:49 5,117.78 5,118.20 5,117.78 5,117.79 26.6K
13:50 5,117.71 5,117.71 5,116.66 5,116.66 20.3K
13:51 5,116.57 5,118.35 5,116.57 5,118.35 19.0K
13:52 5,118.79 5,119.77 5,118.79 5,119.16 19.7K
13:53 5,119.54 5,119.54 5,119.03 5,119.03 19.3K
13:54 5,119.17 5,119.20 5,118.53 5,118.53 14.1K
13:55 5,118.69 5,118.93 5,118.60 5,118.93 13.6K
13:56 5,118.79 5,118.79 5,118.07 5,118.23 13.1K
13:57 5,118.39 5,118.39 5,117.44 5,117.44 20.5K
13:58 5,117.50 5,118.96 5,117.38 5,118.96 19.7K
13:59 5,119.22 5,119.22 5,118.77 5,118.86 12.8K
14:00 5,118.90 5,119.24 5,118.90 5,119.02 12.6K
14:01 5,119.02 5,119.58 5,118.54 5,119.56 21.3K
14:02 5,119.45 5,119.45 5,119.31 5,119.31 8.5K
14:03 5,119.28 5,119.68 5,119.28 5,119.68 14.0K
14:04 5,119.68 5,119.68 5,119.24 5,119.24 11.0K
14:05 5,119.50 5,120.16 5,119.44 5,120.16 22.0K
14:06 5,120.03 5,120.10 5,119.41 5,119.41 19.6K
14:07 5,120.42 5,120.44 5,120.11 5,120.11 11.4K
14:08 5,120.11 5,120.78 5,120.11 5,120.78 13.5K
14:09 5,120.76 5,121.91 5,120.76 5,121.91 26.3K
14:10 5,121.61 5,122.03 5,121.61 5,122.03 24.6K
14:11 5,122.06 5,122.27 5,121.57 5,122.27 22.9K
14:12 5,122.23 5,122.35 5,121.98 5,121.98 13.5K
14:13 5,122.04 5,122.87 5,122.04 5,122.87 29.2K
14:14 5,122.74 5,122.74 5,122.02 5,122.02 19.3K
14:15 5,121.81 5,121.81 5,121.12 5,121.12 11.2K
14:16 5,121.03 5,121.03 5,119.24 5,119.24 25.6K
14:17 5,118.50 5,118.77 5,118.31 5,118.77 21.6K
14:18 5,119.10 5,119.60 5,119.10 5,119.42 18.4K
14:19 5,119.13 5,119.13 5,117.70 5,117.70 18.0K
14:20 5,117.44 5,117.51 5,117.01 5,117.01 27.7K
14:21 5,117.15 5,117.15 5,116.32 5,116.65 25.2K
14:22 5,116.78 5,116.78 5,115.33 5,115.33 21.4K
14:23 5,115.33 5,116.53 5,115.33 5,116.07 23.3K
14:24 5,116.39 5,117.09 5,116.39 5,117.09 11.0K
14:25 5,117.23 5,117.83 5,117.23 5,117.68 28.0K
14:26 5,117.75 5,117.75 5,116.91 5,117.00 25.0K
14:27 5,117.07 5,117.56 5,117.07 5,117.32 16.8K
14:28 5,116.92 5,117.19 5,116.92 5,117.18 12.1K
14:29 5,117.27 5,117.27 5,117.01 5,117.01 10.8K
14:30 5,116.63 5,118.62 5,116.63 5,118.62 27.9K
14:31 5,118.35 5,118.66 5,118.09 5,118.61 14.6K
14:32 5,118.65 5,118.65 5,118.01 5,118.01 17.7K
14:33 5,118.20 5,118.20 5,118.01 5,118.01 10.1K
14:34 5,117.92 5,118.23 5,117.92 5,118.23 10.8K
14:35 5,118.20 5,118.42 5,118.05 5,118.42 11.2K
14:36 5,118.77 5,119.74 5,118.77 5,119.74 14.4K
14:37 5,120.04 5,120.34 5,120.04 5,120.27 24.5K
14:38 5,120.40 5,121.85 5,120.26 5,121.67 37.2K
14:39 5,122.02 5,122.02 5,121.70 5,121.92 18.8K
14:40 5,122.79 5,122.79 5,122.31 5,122.31 16.2K
14:41 5,122.17 5,122.26 5,122.17 5,122.26 7.4K
14:42 5,122.04 5,122.26 5,122.04 5,122.07 19.9K
14:43 5,122.09 5,123.11 5,121.99 5,123.11 25.0K
14:44 5,123.07 5,123.07 5,121.84 5,121.84 19.0K
14:45 5,121.73 5,121.73 5,121.22 5,121.24 18.5K
14:46 5,121.68 5,121.92 5,121.58 5,121.58 24.1K
14:47 5,121.28 5,121.28 5,120.47 5,120.87 22.4K
14:48 5,121.15 5,121.87 5,121.15 5,121.87 33.6K
14:49 5,121.72 5,121.72 5,121.30 5,121.43 22.2K
14:50 5,121.53 5,121.53 5,121.17 5,121.35 8.2K
14:51 5,121.53 5,121.76 5,120.93 5,120.93 24.6K
14:52 5,121.04 5,121.76 5,120.99 5,121.76 25.8K
14:53 5,121.73 5,121.73 5,121.29 5,121.61 18.6K
14:54 5,121.46 5,121.97 5,121.46 5,121.89 20.2K
14:55 5,122.59 5,122.67 5,121.74 5,121.74 24.7K
14:56 5,121.83 5,123.09 5,121.83 5,123.09 19.5K
14:57 5,122.86 5,122.86 5,121.93 5,121.93 16.9K
14:58 5,121.91 5,122.16 5,121.91 5,122.10 12.2K
14:59 5,121.71 5,122.10 5,121.71 5,121.85 18.8K
15:00 5,121.95 5,123.20 5,121.95 5,123.20 25.5K
15:01 5,123.62 5,123.62 5,123.45 5,123.49 13.7K
15:02 5,123.60 5,123.60 5,123.47 5,123.53 12.8K
15:03 5,123.43 5,123.49 5,123.35 5,123.49 10.5K
15:04 5,123.43 5,123.43 5,123.37 5,123.43 21.6K
15:05 5,123.85 5,124.38 5,123.62 5,124.38 15.4K
15:06 5,124.63 5,126.28 5,124.48 5,126.28 44.2K
15:07 5,126.02 5,126.02 5,125.24 5,125.24 29.7K
15:08 5,125.56 5,125.78 5,124.83 5,125.78 30.2K
15:09 5,125.93 5,126.55 5,125.93 5,126.55 14.2K
15:10 5,126.64 5,126.64 5,125.88 5,125.94 16.5K
15:11 5,125.76 5,125.76 5,125.57 5,125.57 8.0K
15:12 5,126.11 5,126.11 5,125.75 5,125.75 14.2K
15:13 5,126.11 5,126.79 5,126.11 5,126.79 27.7K
15:14 5,127.00 5,127.00 5,126.50 5,126.50 19.7K
15:15 5,125.33 5,125.97 5,125.33 5,125.61 35.7K
15:16 5,125.52 5,125.71 5,125.36 5,125.36 26.6K
15:17 5,125.77 5,125.84 5,124.92 5,124.92 20.5K
15:18 5,124.77 5,124.77 5,124.20 5,124.42 21.8K
15:19 5,124.37 5,124.88 5,124.31 5,124.80 9.1K
15:20 5,124.66 5,124.71 5,124.14 5,124.14 19.9K
15:21 5,124.25 5,124.25 5,123.22 5,123.22 23.2K
15:22 5,122.86 5,122.86 5,122.34 5,122.34 18.5K
15:23 5,122.29 5,122.29 5,122.07 5,122.07 12.3K
15:24 5,122.21 5,122.57 5,122.21 5,122.57 17.6K
15:25 5,122.43 5,122.88 5,122.15 5,122.88 28.1K
15:26 5,123.05 5,123.05 5,122.52 5,122.52 18.9K
15:27 5,122.94 5,123.39 5,122.94 5,123.39 9.0K
15:28 5,122.74 5,122.79 5,122.48 5,122.79 14.9K
15:29 5,122.75 5,123.16 5,122.75 5,123.08 9.6K
15:30 5,122.98 5,123.71 5,122.98 5,123.71 15.1K
15:31 5,123.65 5,123.65 5,122.70 5,122.70 24.0K
15:32 5,123.63 5,123.63 5,122.59 5,122.59 32.0K
15:33 5,122.53 5,123.09 5,122.53 5,122.99 22.5K
15:34 5,122.93 5,123.16 5,121.74 5,121.74 24.2K
15:35 5,121.68 5,122.06 5,121.50 5,121.50 19.2K
15:36 5,120.43 5,120.70 5,120.43 5,120.70 20.2K
15:37 5,120.84 5,122.15 5,120.84 5,122.15 18.5K
15:38 5,122.60 5,122.60 5,121.41 5,121.41 23.5K
15:39 5,121.33 5,121.86 5,121.27 5,121.86 13.6K
15:40 5,121.97 5,122.43 5,121.40 5,121.40 33.5K
15:41 5,121.40 5,121.82 5,121.26 5,121.82 15.1K
15:42 5,121.87 5,122.13 5,121.76 5,121.76 15.1K
15:43 5,121.61 5,122.27 5,121.61 5,122.23 19.4K
15:44 5,122.28 5,122.53 5,122.14 5,122.53 22.7K
15:45 5,122.83 5,122.87 5,122.28 5,122.28 30.8K
15:46 5,122.14 5,122.67 5,122.14 5,122.53 21.9K
15:47 5,122.67 5,122.67 5,121.71 5,121.71 26.1K
15:48 5,122.10 5,122.10 5,120.04 5,120.04 49.3K
15:49 5,120.47 5,121.47 5,120.41 5,121.47 53.2K
15:50 5,127.01 5,127.01 5,125.43 5,125.62 158.4K
15:51 5,124.81 5,124.89 5,124.60 5,124.60 53.0K
15:52 5,124.64 5,125.22 5,124.64 5,125.09 29.6K
15:53 5,124.91 5,125.13 5,124.91 5,125.07 47.5K
15:54 5,124.54 5,125.29 5,124.54 5,125.29 86.3K
15:55 5,125.24 5,125.38 5,123.94 5,124.05 116.1K
15:56 5,124.63 5,125.61 5,124.63 5,125.21 167.1K
15:57 5,125.06 5,125.06 5,124.01 5,124.01 118.3K
15:58 5,123.55 5,124.38 5,123.55 5,124.38 160.5K
15:59 5,124.64 5,125.69 5,124.64 5,125.44 279.4K
16:00 5,126.78 5,126.78 5,126.78 5,126.78 23,563.4K
16:01 5,126.78 5,126.78 5,126.78 5,126.78 7.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし