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 5,134.91 5,141.37 5,134.91 5,140.31 253.1K
09:31 5,143.62 5,143.62 5,139.49 5,141.33 38.7K
09:32 5,140.64 5,141.75 5,140.09 5,140.09 52.6K
09:33 5,140.00 5,140.00 5,136.44 5,136.64 39.5K
09:34 5,140.19 5,144.20 5,140.19 5,144.20 40.1K
09:35 5,145.43 5,147.26 5,145.01 5,147.26 52.3K
09:36 5,146.62 5,147.46 5,145.77 5,147.46 35.7K
09:37 5,147.85 5,148.12 5,147.37 5,148.12 53.1K
09:38 5,149.75 5,149.75 5,147.88 5,147.88 63.4K
09:39 5,146.63 5,147.10 5,146.28 5,146.28 24.4K
09:40 5,146.32 5,147.35 5,146.32 5,147.35 36.0K
09:41 5,146.96 5,146.96 5,145.21 5,145.21 23.2K
09:42 5,145.77 5,148.38 5,145.77 5,148.38 37.4K
09:43 5,148.66 5,150.41 5,148.66 5,150.41 63.0K
09:44 5,149.18 5,149.65 5,149.18 5,149.45 41.2K
09:45 5,149.72 5,149.87 5,148.85 5,148.85 42.8K
09:46 5,148.65 5,150.81 5,148.65 5,150.81 37.4K
09:47 5,152.36 5,153.39 5,151.97 5,153.39 56.4K
09:48 5,152.50 5,152.59 5,152.42 5,152.43 54.7K
09:49 5,152.23 5,153.22 5,152.23 5,153.22 40.2K
09:50 5,153.52 5,155.17 5,153.52 5,154.94 34.0K
09:51 5,155.25 5,157.16 5,155.25 5,157.16 36.1K
09:52 5,157.53 5,158.96 5,157.53 5,158.96 42.3K
09:53 5,158.91 5,160.94 5,158.91 5,160.94 28.9K
09:54 5,159.56 5,159.56 5,158.40 5,158.40 42.8K
09:55 5,158.36 5,158.36 5,156.91 5,157.81 22.6K
09:56 5,158.33 5,158.33 5,157.38 5,157.53 18.3K
09:57 5,157.40 5,157.55 5,157.30 5,157.30 36.2K
09:58 5,157.90 5,157.90 5,156.98 5,156.98 28.6K
09:59 5,156.24 5,156.24 5,154.92 5,154.92 21.6K
10:00 5,154.74 5,154.74 5,153.08 5,153.08 23.5K
10:01 5,152.85 5,152.85 5,150.72 5,150.72 22.0K
10:02 5,151.13 5,151.13 5,149.98 5,150.56 33.2K
10:03 5,150.59 5,150.99 5,150.27 5,150.99 34.7K
10:04 5,150.94 5,151.80 5,150.70 5,151.80 31.3K
10:05 5,150.47 5,151.21 5,149.79 5,150.35 27.6K
10:06 5,150.80 5,150.80 5,149.58 5,149.58 19.8K
10:07 5,149.36 5,149.80 5,148.94 5,148.94 14.2K
10:08 5,148.77 5,148.77 5,147.84 5,147.84 18.6K
10:09 5,148.30 5,148.30 5,147.85 5,147.85 23.7K
10:10 5,148.14 5,148.14 5,146.47 5,146.47 27.1K
10:11 5,145.70 5,146.28 5,145.50 5,145.50 14.7K
10:12 5,145.56 5,146.58 5,145.56 5,146.58 24.8K
10:13 5,147.10 5,147.10 5,146.25 5,146.42 14.2K
10:14 5,146.53 5,147.43 5,146.53 5,147.43 16.9K
10:15 5,147.08 5,147.38 5,146.62 5,146.62 26.4K
10:16 5,147.31 5,148.09 5,147.10 5,148.09 23.2K
10:17 5,148.04 5,149.58 5,148.04 5,149.58 16.7K
10:18 5,148.54 5,149.05 5,147.88 5,148.66 37.0K
10:19 5,147.57 5,147.77 5,146.44 5,146.44 57.1K
10:20 5,145.53 5,145.97 5,145.42 5,145.97 30.4K
10:21 5,145.62 5,146.46 5,145.62 5,146.46 17.9K
10:22 5,146.44 5,147.75 5,146.39 5,147.75 15.6K
10:23 5,147.92 5,149.18 5,147.92 5,148.87 32.6K
10:24 5,149.02 5,149.02 5,148.17 5,148.17 25.5K
10:25 5,148.37 5,148.37 5,146.73 5,146.73 24.0K
10:26 5,146.00 5,146.28 5,145.77 5,145.77 11.5K
10:27 5,145.68 5,145.68 5,144.21 5,144.21 21.7K
10:28 5,143.57 5,143.85 5,142.77 5,143.85 26.2K
10:29 5,143.63 5,143.63 5,142.28 5,142.28 9.1K
10:30 5,141.81 5,142.03 5,140.55 5,140.55 23.9K
10:31 5,140.21 5,141.29 5,140.21 5,141.04 23.3K
10:32 5,141.53 5,141.53 5,140.88 5,140.94 15.7K
10:33 5,142.12 5,142.12 5,141.45 5,141.46 7.6K
10:34 5,141.98 5,141.98 5,141.51 5,141.85 16.0K
10:35 5,142.14 5,142.88 5,142.14 5,142.25 12.2K
10:36 5,142.81 5,143.39 5,142.81 5,143.01 19.2K
10:37 5,141.99 5,143.69 5,141.99 5,142.57 16.3K
10:38 5,142.01 5,142.01 5,141.68 5,141.68 31.8K
10:39 5,140.74 5,140.97 5,140.13 5,140.13 16.7K
10:40 5,140.13 5,140.51 5,140.13 5,140.45 7.0K
10:41 5,140.73 5,140.73 5,140.44 5,140.44 25.6K
10:42 5,140.05 5,140.64 5,139.47 5,140.64 21.9K
10:43 5,140.60 5,140.60 5,139.04 5,139.04 25.0K
10:44 5,139.38 5,139.49 5,139.27 5,139.27 14.7K
10:45 5,139.29 5,139.47 5,138.97 5,139.47 16.5K
10:46 5,140.56 5,142.38 5,140.56 5,142.38 18.2K
10:47 5,143.00 5,143.43 5,143.00 5,143.43 29.3K
10:48 5,143.30 5,145.55 5,143.30 5,145.55 22.6K
10:49 5,146.32 5,147.41 5,146.26 5,147.41 27.2K
10:50 5,147.59 5,148.04 5,146.94 5,147.69 35.1K
10:51 5,147.73 5,147.73 5,147.06 5,147.06 35.9K
10:52 5,147.11 5,147.92 5,146.61 5,147.92 56.0K
10:53 5,148.24 5,148.88 5,147.38 5,148.88 29.8K
10:54 5,147.72 5,147.72 5,146.75 5,146.75 18.0K
10:55 5,146.69 5,147.60 5,146.69 5,147.60 18.9K
10:56 5,147.67 5,148.28 5,147.19 5,148.28 16.8K
10:57 5,148.19 5,148.27 5,147.97 5,148.27 12.0K
10:58 5,148.09 5,148.37 5,148.07 5,148.07 13.9K
10:59 5,148.21 5,149.09 5,148.21 5,149.09 26.9K
11:00 5,148.61 5,149.55 5,148.61 5,149.01 17.4K
11:01 5,150.84 5,151.42 5,150.72 5,151.42 29.1K
11:02 5,151.59 5,152.13 5,151.59 5,152.12 31.1K
11:03 5,152.29 5,153.43 5,152.29 5,153.43 17.6K
11:04 5,153.77 5,154.76 5,153.77 5,154.76 12.5K
11:05 5,155.05 5,155.06 5,154.35 5,154.45 44.7K
11:06 5,154.64 5,154.75 5,153.99 5,153.99 10.3K
11:07 5,153.95 5,155.76 5,153.95 5,155.72 22.7K
11:08 5,155.52 5,155.52 5,154.88 5,154.97 15.4K
11:09 5,155.22 5,155.22 5,154.92 5,155.11 14.8K
11:10 5,154.46 5,156.08 5,154.46 5,155.33 20.2K
11:11 5,155.02 5,155.02 5,154.32 5,154.50 19.5K
11:12 5,154.35 5,154.46 5,153.72 5,153.72 25.1K
11:13 5,152.81 5,152.81 5,152.38 5,152.40 17.5K
11:14 5,151.69 5,151.82 5,151.58 5,151.82 14.6K
11:15 5,151.61 5,152.39 5,151.61 5,152.08 13.2K
11:16 5,152.07 5,152.27 5,151.35 5,152.27 39.4K
11:17 5,152.29 5,152.29 5,152.06 5,152.06 19.1K
11:18 5,151.78 5,151.78 5,151.06 5,151.06 19.8K
11:19 5,151.49 5,151.49 5,150.62 5,150.62 26.6K
11:20 5,150.82 5,151.42 5,150.82 5,151.24 15.3K
11:21 5,151.55 5,152.56 5,151.55 5,152.30 15.1K
11:22 5,152.53 5,152.53 5,151.95 5,152.52 20.5K
11:23 5,152.62 5,152.62 5,151.63 5,151.63 25.0K
11:24 5,151.78 5,151.78 5,151.53 5,151.76 9.7K
11:25 5,151.82 5,152.27 5,151.40 5,152.27 33.4K
11:26 5,152.78 5,152.78 5,152.33 5,152.33 19.5K
11:27 5,152.35 5,153.20 5,152.35 5,153.20 26.9K
11:28 5,153.22 5,153.22 5,152.04 5,152.28 34.7K
11:29 5,152.12 5,152.45 5,152.12 5,152.45 13.7K
11:30 5,152.08 5,154.41 5,151.96 5,154.41 41.2K
11:31 5,154.29 5,154.45 5,152.60 5,152.60 35.7K
11:32 5,152.79 5,154.15 5,152.79 5,154.15 14.5K
11:33 5,153.85 5,154.36 5,152.97 5,154.36 20.2K
11:34 5,153.88 5,153.94 5,153.72 5,153.72 13.6K
11:35 5,153.72 5,154.16 5,153.22 5,153.79 17.5K
11:36 5,153.68 5,153.95 5,153.06 5,153.06 12.7K
11:37 5,152.28 5,152.43 5,152.04 5,152.29 25.6K
11:38 5,151.15 5,152.31 5,150.21 5,150.21 31.4K
11:39 5,150.15 5,151.96 5,150.15 5,151.96 23.6K
11:40 5,152.29 5,152.29 5,151.09 5,151.09 29.2K
11:41 5,150.80 5,151.84 5,150.80 5,151.84 15.3K
11:42 5,153.03 5,153.62 5,152.84 5,153.62 15.8K
11:43 5,153.55 5,153.86 5,153.55 5,153.86 8.9K
11:44 5,153.60 5,153.74 5,152.88 5,152.88 24.7K
11:45 5,151.75 5,152.30 5,151.55 5,151.55 41.0K
11:46 5,151.09 5,152.35 5,151.09 5,151.93 47.9K
11:47 5,152.49 5,152.52 5,150.91 5,151.04 30.7K
11:48 5,151.18 5,152.97 5,151.18 5,152.97 9.9K
11:49 5,152.22 5,152.22 5,151.78 5,151.81 9.1K
11:50 5,152.60 5,152.60 5,152.09 5,152.24 13.7K
11:51 5,151.64 5,151.64 5,151.15 5,151.15 12.6K
11:52 5,151.10 5,151.89 5,151.01 5,151.89 15.8K
11:53 5,151.75 5,152.40 5,151.75 5,152.03 8.2K
11:54 5,152.04 5,152.04 5,150.80 5,150.82 9.9K
11:55 5,150.72 5,151.60 5,150.47 5,151.60 13.3K
11:56 5,151.75 5,153.25 5,151.75 5,152.85 14.2K
11:57 5,152.12 5,152.35 5,152.08 5,152.31 7.9K
11:58 5,152.31 5,152.88 5,152.31 5,152.88 21.5K
11:59 5,152.79 5,152.79 5,151.84 5,152.59 9.7K
12:00 5,152.56 5,153.14 5,152.12 5,153.14 18.3K
12:01 5,152.83 5,152.83 5,151.68 5,151.68 17.4K
12:02 5,152.69 5,152.98 5,152.69 5,152.98 9.3K
12:03 5,152.53 5,152.53 5,152.19 5,152.30 13.8K
12:04 5,152.66 5,152.66 5,151.92 5,152.31 18.7K
12:05 5,152.20 5,153.18 5,152.20 5,153.18 9.6K
12:06 5,152.91 5,153.28 5,152.67 5,153.28 9.1K
12:07 5,153.85 5,154.08 5,153.79 5,154.08 4.9K
12:08 5,154.19 5,154.21 5,154.05 5,154.05 9.2K
12:09 5,153.75 5,153.75 5,153.33 5,153.33 21.5K
12:10 5,153.41 5,153.41 5,152.63 5,152.63 12.2K
12:11 5,151.48 5,151.48 5,151.35 5,151.47 18.6K
12:12 5,151.21 5,151.48 5,150.63 5,151.48 18.6K
12:13 5,151.70 5,152.11 5,151.66 5,151.78 16.3K
12:14 5,151.51 5,151.72 5,151.51 5,151.72 6.5K
12:15 5,151.49 5,151.97 5,151.49 5,151.92 20.5K
12:16 5,151.82 5,152.19 5,151.64 5,151.64 9.6K
12:17 5,151.64 5,152.49 5,151.64 5,152.49 7.9K
12:18 5,153.00 5,153.07 5,152.54 5,153.07 21.7K
12:19 5,152.89 5,152.93 5,152.59 5,152.88 12.2K
12:20 5,152.93 5,153.58 5,152.93 5,153.06 12.2K
12:21 5,152.96 5,152.96 5,151.65 5,151.65 18.7K
12:22 5,151.31 5,151.62 5,150.90 5,151.62 31.3K
12:23 5,151.62 5,151.63 5,151.48 5,151.63 10.0K
12:24 5,151.84 5,153.33 5,151.84 5,153.24 14.2K
12:25 5,153.05 5,153.35 5,153.05 5,153.06 9.7K
12:26 5,154.26 5,154.43 5,154.26 5,154.43 15.8K
12:27 5,154.32 5,154.54 5,154.32 5,154.43 6.9K
12:28 5,154.43 5,154.43 5,152.90 5,152.90 14.4K
12:29 5,152.83 5,152.83 5,152.71 5,152.71 6.9K
12:30 5,152.65 5,152.70 5,152.04 5,152.04 12.2K
12:31 5,152.36 5,152.62 5,152.36 5,152.56 5.6K
12:32 5,152.25 5,152.25 5,151.71 5,151.71 10.1K
12:33 5,151.88 5,151.88 5,151.36 5,151.36 18.8K
12:34 5,151.35 5,151.92 5,151.35 5,151.49 8.2K
12:35 5,150.98 5,151.70 5,150.53 5,151.70 13.7K
12:36 5,151.53 5,151.53 5,151.36 5,151.45 10.1K
12:37 5,151.45 5,151.45 5,151.23 5,151.23 10.0K
12:38 5,151.48 5,151.91 5,151.48 5,151.73 13.1K
12:39 5,151.68 5,151.68 5,151.18 5,151.18 9.3K
12:40 5,151.20 5,151.40 5,151.20 5,151.40 5.3K
12:41 5,151.40 5,151.75 5,151.40 5,151.73 16.1K
12:42 5,151.48 5,151.48 5,151.13 5,151.13 4.8K
12:43 5,151.45 5,151.67 5,151.40 5,151.43 12.6K
12:44 5,151.43 5,152.23 5,151.43 5,152.23 5.6K
12:45 5,152.38 5,152.67 5,152.04 5,152.04 22.7K
12:46 5,152.04 5,152.21 5,151.98 5,151.98 23.2K
12:47 5,152.37 5,152.37 5,152.21 5,152.30 20.1K
12:48 5,152.12 5,152.94 5,151.84 5,152.94 21.1K
12:49 5,152.75 5,153.04 5,152.48 5,153.04 17.2K
12:50 5,153.36 5,153.99 5,153.18 5,153.99 11.5K
12:51 5,153.07 5,153.67 5,153.07 5,153.67 34.5K
12:52 5,153.68 5,153.77 5,153.50 5,153.77 28.5K
12:53 5,153.99 5,154.09 5,153.66 5,153.66 13.2K
12:54 5,153.48 5,153.70 5,153.32 5,153.70 4.6K
12:55 5,153.36 5,153.36 5,152.74 5,152.74 24.0K
12:56 5,153.15 5,153.78 5,153.15 5,153.38 11.8K
12:57 5,152.86 5,153.22 5,152.72 5,152.78 15.9K
12:58 5,152.97 5,153.54 5,152.97 5,153.54 10.5K
12:59 5,153.44 5,153.44 5,152.72 5,153.19 11.9K
13:00 5,153.34 5,153.37 5,152.60 5,152.60 13.3K
13:01 5,152.00 5,152.04 5,151.46 5,151.46 9.9K
13:02 5,151.32 5,152.37 5,151.32 5,152.37 27.5K
13:03 5,152.59 5,152.59 5,152.07 5,152.18 12.5K
13:04 5,152.36 5,152.36 5,151.48 5,151.48 16.2K
13:05 5,151.67 5,151.77 5,151.55 5,151.77 8.9K
13:06 5,152.30 5,152.38 5,151.40 5,152.38 15.3K
13:07 5,152.44 5,152.44 5,152.15 5,152.26 9.4K
13:08 5,151.80 5,151.86 5,151.61 5,151.61 20.8K
13:09 5,151.43 5,152.04 5,151.42 5,152.04 19.8K
13:10 5,152.10 5,152.69 5,152.10 5,152.69 15.4K
13:11 5,152.80 5,153.61 5,152.80 5,153.08 19.9K
13:12 5,152.62 5,153.14 5,152.62 5,153.14 21.0K
13:13 5,153.97 5,154.27 5,153.21 5,153.21 37.4K
13:14 5,153.15 5,153.68 5,152.94 5,152.94 20.5K
13:15 5,153.05 5,153.43 5,153.05 5,153.43 11.5K
13:16 5,153.37 5,153.37 5,152.27 5,152.40 20.0K
13:17 5,152.40 5,152.40 5,152.04 5,152.04 13.1K
13:18 5,152.08 5,153.39 5,152.08 5,153.39 21.9K
13:19 5,153.39 5,153.39 5,153.26 5,153.39 2.9K
13:20 5,153.29 5,153.38 5,153.14 5,153.14 14.4K
13:21 5,153.33 5,153.33 5,153.11 5,153.11 11.5K
13:22 5,153.16 5,153.16 5,152.67 5,152.80 21.4K
13:23 5,152.49 5,152.49 5,151.81 5,152.13 11.1K
13:24 5,152.22 5,152.93 5,152.22 5,152.93 10.0K
13:25 5,152.84 5,152.84 5,152.43 5,152.44 10.4K
13:26 5,153.22 5,153.71 5,153.04 5,153.04 15.3K
13:27 5,153.04 5,153.17 5,153.04 5,153.15 2.6K
13:28 5,152.44 5,153.48 5,152.44 5,153.48 22.2K
13:29 5,154.13 5,154.13 5,153.82 5,153.82 18.9K
13:30 5,153.75 5,154.21 5,153.75 5,154.09 14.7K
13:31 5,154.23 5,154.28 5,153.70 5,153.70 10.5K
13:32 5,153.03 5,153.60 5,152.99 5,153.17 30.1K
13:33 5,152.76 5,153.45 5,152.60 5,152.60 17.4K
13:34 5,152.68 5,153.36 5,152.68 5,153.36 13.8K
13:35 5,153.59 5,154.01 5,153.37 5,154.01 17.2K
13:36 5,154.34 5,154.34 5,153.08 5,153.08 27.7K
13:37 5,153.08 5,153.69 5,153.08 5,153.52 42.9K
13:38 5,153.60 5,154.95 5,153.60 5,154.95 30.4K
13:39 5,154.69 5,154.69 5,154.42 5,154.42 9.5K
13:40 5,154.43 5,155.63 5,154.38 5,155.58 16.3K
13:41 5,155.84 5,156.61 5,155.84 5,156.61 9.4K
13:42 5,156.95 5,157.52 5,156.95 5,157.52 20.4K
13:43 5,157.94 5,157.94 5,157.73 5,157.85 9.7K
13:44 5,158.06 5,158.06 5,157.57 5,157.57 8.0K
13:45 5,157.67 5,157.98 5,157.67 5,157.95 35.4K
13:46 5,157.89 5,157.89 5,156.50 5,156.93 49.8K
13:47 5,156.81 5,157.15 5,156.13 5,156.13 27.3K
13:48 5,156.30 5,156.75 5,156.30 5,156.75 12.9K
13:49 5,156.52 5,157.07 5,156.52 5,156.91 37.6K
13:50 5,156.72 5,156.72 5,156.22 5,156.22 12.4K
13:51 5,156.73 5,156.73 5,156.43 5,156.53 14.0K
13:52 5,156.45 5,156.81 5,156.45 5,156.56 19.1K
13:53 5,156.29 5,156.86 5,156.29 5,156.57 40.2K
13:54 5,156.72 5,157.15 5,156.72 5,156.98 19.6K
13:55 5,156.79 5,157.03 5,156.76 5,157.03 6.8K
13:56 5,157.03 5,157.24 5,157.03 5,157.15 4.3K
13:57 5,157.11 5,158.16 5,157.11 5,158.13 24.5K
13:58 5,158.08 5,158.13 5,157.98 5,157.98 5.9K
13:59 5,157.89 5,157.98 5,157.84 5,157.84 10.0K
14:00 5,157.91 5,159.01 5,157.70 5,159.01 20.7K
14:01 5,159.01 5,159.01 5,158.29 5,158.29 16.0K
14:02 5,158.15 5,159.16 5,158.15 5,159.16 15.3K
14:03 5,159.68 5,159.68 5,157.17 5,157.17 47.1K
14:04 5,157.24 5,157.95 5,157.20 5,157.95 14.4K
14:05 5,157.98 5,158.04 5,157.89 5,157.89 13.0K
14:06 5,158.26 5,158.45 5,157.85 5,157.85 17.9K
14:07 5,157.62 5,158.63 5,157.62 5,158.63 34.3K
14:08 5,158.57 5,158.57 5,158.47 5,158.53 9.7K
14:09 5,158.29 5,158.29 5,157.80 5,157.80 18.5K
14:10 5,157.60 5,157.60 5,157.22 5,157.52 8.4K
14:11 5,157.52 5,157.52 5,157.26 5,157.47 4.7K
14:12 5,157.34 5,157.81 5,157.34 5,157.77 11.3K
14:13 5,158.07 5,158.07 5,157.12 5,157.12 18.3K
14:14 5,157.03 5,157.39 5,157.03 5,157.35 4.4K
14:15 5,157.26 5,157.85 5,157.26 5,157.74 11.1K
14:16 5,157.43 5,157.43 5,156.68 5,157.34 13.3K
14:17 5,156.43 5,156.58 5,156.34 5,156.34 21.2K
14:18 5,156.06 5,156.27 5,156.05 5,156.27 16.5K
14:19 5,156.27 5,156.69 5,156.22 5,156.28 10.6K
14:20 5,156.69 5,156.82 5,156.69 5,156.79 11.1K
14:21 5,156.25 5,156.25 5,155.76 5,155.80 32.3K
14:22 5,155.84 5,155.86 5,155.79 5,155.86 16.0K
14:23 5,155.68 5,155.75 5,155.56 5,155.56 18.1K
14:24 5,155.72 5,155.72 5,155.47 5,155.47 7.5K
14:25 5,155.03 5,155.03 5,153.79 5,153.79 24.1K
14:26 5,153.46 5,153.46 5,152.82 5,152.82 17.7K
14:27 5,153.19 5,153.35 5,153.19 5,153.32 29.9K
14:28 5,153.26 5,153.49 5,153.26 5,153.49 11.2K
14:29 5,153.35 5,153.35 5,152.81 5,152.90 11.8K
14:30 5,152.62 5,153.49 5,152.45 5,153.49 26.2K
14:31 5,153.51 5,153.97 5,153.30 5,153.97 18.9K
14:32 5,154.07 5,154.10 5,153.85 5,154.10 9.8K
14:33 5,153.93 5,154.09 5,153.93 5,154.09 9.1K
14:34 5,153.84 5,153.84 5,153.59 5,153.59 8.3K
14:35 5,153.30 5,153.41 5,152.96 5,152.96 13.7K
14:36 5,153.01 5,154.16 5,152.21 5,154.16 32.8K
14:37 5,154.31 5,154.31 5,154.01 5,154.01 14.3K
14:38 5,154.06 5,154.06 5,153.69 5,153.80 8.8K
14:39 5,153.99 5,154.34 5,153.99 5,154.30 3.1K
14:40 5,153.80 5,153.89 5,152.82 5,152.82 19.2K
14:41 5,153.21 5,153.21 5,152.32 5,152.32 17.1K
14:42 5,152.32 5,152.32 5,151.84 5,151.84 8.7K
14:43 5,151.81 5,151.81 5,150.72 5,150.72 23.9K
14:44 5,150.86 5,151.34 5,150.86 5,151.25 5.9K
14:45 5,151.31 5,151.58 5,151.28 5,151.58 5.8K
14:46 5,151.75 5,153.09 5,151.75 5,153.09 18.7K
14:47 5,153.09 5,153.09 5,152.43 5,152.68 20.9K
14:48 5,152.60 5,152.99 5,152.50 5,152.99 14.7K
14:49 5,152.90 5,152.99 5,152.46 5,152.46 11.4K
14:50 5,152.43 5,152.43 5,152.36 5,152.38 4.5K
14:51 5,152.77 5,152.79 5,152.70 5,152.70 7.9K
14:52 5,152.70 5,153.28 5,152.70 5,153.24 18.3K
14:53 5,153.81 5,153.83 5,153.68 5,153.68 16.7K
14:54 5,153.70 5,153.70 5,153.49 5,153.66 10.8K
14:55 5,154.60 5,154.60 5,154.16 5,154.16 16.4K
14:56 5,154.11 5,154.58 5,154.11 5,154.44 10.5K
14:57 5,154.58 5,154.80 5,154.39 5,154.80 18.7K
14:58 5,155.46 5,155.60 5,155.20 5,155.20 27.8K
14:59 5,155.67 5,155.98 5,155.62 5,155.98 9.7K
15:00 5,155.84 5,155.87 5,155.21 5,155.21 17.2K
15:01 5,155.22 5,156.05 5,155.03 5,156.05 31.6K
15:02 5,155.46 5,155.99 5,155.46 5,155.95 47.0K
15:03 5,155.72 5,156.44 5,155.72 5,155.84 28.0K
15:04 5,155.74 5,155.74 5,155.33 5,155.44 15.4K
15:05 5,155.88 5,156.03 5,155.75 5,155.75 22.3K
15:06 5,155.79 5,155.79 5,155.38 5,155.38 14.5K
15:07 5,155.25 5,155.64 5,155.25 5,155.38 11.7K
15:08 5,155.46 5,155.49 5,154.63 5,154.63 298.3K
15:09 5,154.74 5,154.74 5,153.13 5,153.13 21.0K
15:10 5,152.35 5,153.23 5,152.35 5,153.06 24.5K
15:11 5,151.88 5,153.31 5,151.88 5,153.15 37.9K
15:12 5,152.89 5,153.00 5,152.89 5,152.89 9.6K
15:13 5,152.94 5,152.94 5,152.31 5,152.31 15.0K
15:14 5,152.22 5,152.71 5,152.22 5,152.71 9.4K
15:15 5,152.78 5,152.78 5,152.36 5,152.36 23.3K
15:16 5,152.66 5,153.01 5,152.66 5,152.99 15.8K
15:17 5,152.41 5,152.41 5,151.27 5,151.27 23.5K
15:18 5,151.02 5,151.36 5,151.02 5,151.36 13.0K
15:19 5,151.22 5,151.90 5,151.22 5,151.90 15.8K
15:20 5,152.16 5,152.44 5,152.03 5,152.44 24.6K
15:21 5,152.82 5,153.20 5,152.82 5,153.06 11.5K
15:22 5,153.29 5,153.29 5,152.71 5,152.86 29.8K
15:23 5,152.86 5,152.91 5,152.81 5,152.91 11.9K
15:24 5,153.48 5,153.55 5,153.20 5,153.20 27.9K
15:25 5,153.16 5,153.86 5,153.13 5,153.13 20.5K
15:26 5,152.91 5,152.94 5,152.89 5,152.89 7.8K
15:27 5,153.15 5,153.15 5,152.77 5,152.80 42.2K
15:28 5,152.51 5,153.64 5,152.51 5,153.64 30.0K
15:29 5,153.61 5,154.26 5,153.61 5,154.26 26.7K
15:30 5,154.07 5,154.07 5,153.26 5,154.04 32.5K
15:31 5,153.75 5,153.75 5,152.94 5,153.11 35.7K
15:32 5,153.17 5,153.94 5,153.17 5,153.64 52.5K
15:33 5,154.04 5,154.12 5,153.57 5,154.12 30.0K
15:34 5,153.38 5,153.72 5,153.30 5,153.32 35.6K
15:35 5,152.42 5,152.56 5,152.10 5,152.10 24.5K
15:36 5,151.93 5,151.93 5,151.27 5,151.31 28.9K
15:37 5,152.34 5,152.34 5,152.01 5,152.01 22.1K
15:38 5,151.91 5,152.35 5,151.76 5,152.35 81.2K
15:39 5,151.96 5,152.07 5,151.71 5,151.71 34.9K
15:40 5,151.65 5,152.88 5,151.58 5,152.88 51.1K
15:41 5,152.43 5,152.67 5,152.07 5,152.27 22.5K
15:42 5,152.27 5,153.15 5,152.27 5,153.15 22.5K
15:43 5,153.20 5,153.64 5,153.20 5,153.64 33.0K
15:44 5,154.44 5,154.44 5,153.63 5,153.63 38.4K
15:45 5,153.39 5,153.39 5,152.64 5,152.64 16.1K
15:46 5,152.18 5,152.18 5,152.14 5,152.15 72.9K
15:47 5,151.55 5,152.22 5,151.16 5,152.22 59.5K
15:48 5,152.10 5,152.10 5,151.21 5,151.21 39.6K
15:49 5,152.67 5,152.76 5,152.52 5,152.76 78.8K
15:50 5,153.68 5,153.82 5,153.31 5,153.82 170.0K
15:51 5,153.20 5,153.20 5,152.78 5,152.78 67.1K
15:52 5,151.73 5,151.73 5,149.84 5,149.84 122.6K
15:53 5,149.59 5,149.59 5,148.42 5,148.42 53.9K
15:54 5,149.28 5,149.28 5,147.62 5,147.62 116.1K
15:55 5,148.77 5,148.77 5,147.48 5,147.48 191.3K
15:56 5,148.08 5,149.31 5,148.08 5,148.22 162.4K
15:57 5,147.63 5,147.63 5,147.48 5,147.48 99.2K
15:58 5,147.13 5,148.21 5,147.13 5,148.21 215.5K
15:59 5,147.67 5,148.93 5,147.67 5,148.72 146.7K
16:00 5,149.33 5,149.33 5,149.33 5,149.33 18,659.2K
16:01 5,149.33 5,149.33 5,149.33 5,149.33 4.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし