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 5,136.41 5,136.41 5,133.85 5,135.45 1,573.1K
09:31 5,145.12 5,145.28 5,143.42 5,145.28 149.5K
09:32 5,144.39 5,147.38 5,142.79 5,145.72 81.0K
09:33 5,143.32 5,147.46 5,142.68 5,147.00 44.0K
09:34 5,147.58 5,149.13 5,147.33 5,148.06 79.2K
09:35 5,147.33 5,147.33 5,143.87 5,143.87 23.2K
09:36 5,145.67 5,146.19 5,145.17 5,146.19 41.2K
09:37 5,146.37 5,146.44 5,144.74 5,145.14 54.8K
09:38 5,145.74 5,145.94 5,145.49 5,145.50 49.5K
09:39 5,144.24 5,144.86 5,143.59 5,143.59 37.5K
09:40 5,142.73 5,146.29 5,142.73 5,146.29 34.5K
09:41 5,145.90 5,146.23 5,144.13 5,144.13 42.1K
09:42 5,145.69 5,147.60 5,145.69 5,147.60 42.5K
09:43 5,146.08 5,146.43 5,146.08 5,146.43 35.5K
09:44 5,146.14 5,148.66 5,146.14 5,148.66 22.9K
09:45 5,150.73 5,154.33 5,150.62 5,154.33 69.6K
09:46 5,152.98 5,154.10 5,152.98 5,154.10 49.5K
09:47 5,152.67 5,152.67 5,151.56 5,151.56 31.9K
09:48 5,150.69 5,152.13 5,150.69 5,152.13 29.0K
09:49 5,152.36 5,152.47 5,150.74 5,151.61 16.1K
09:50 5,152.95 5,154.22 5,152.76 5,153.36 24.1K
09:51 5,152.98 5,153.32 5,152.94 5,152.94 31.4K
09:52 5,152.71 5,153.66 5,152.71 5,153.66 31.3K
09:53 5,154.21 5,154.98 5,154.21 5,154.52 38.7K
09:54 5,154.44 5,155.11 5,154.44 5,154.70 61.7K
09:55 5,154.21 5,156.57 5,154.21 5,155.68 30.4K
09:56 5,155.13 5,156.67 5,155.13 5,156.67 21.2K
09:57 5,156.22 5,157.86 5,156.22 5,156.88 36.5K
09:58 5,156.73 5,157.86 5,156.73 5,157.86 39.2K
09:59 5,156.34 5,157.95 5,156.34 5,157.77 32.8K
10:00 5,159.20 5,159.20 5,157.28 5,157.41 26.0K
10:01 5,155.37 5,156.76 5,155.11 5,156.76 43.5K
10:02 5,156.96 5,157.33 5,156.92 5,156.92 31.8K
10:03 5,158.23 5,160.45 5,158.23 5,159.99 78.8K
10:04 5,158.83 5,159.00 5,158.45 5,158.62 63.5K
10:05 5,160.16 5,160.16 5,158.43 5,158.43 89.2K
10:06 5,157.85 5,158.22 5,156.29 5,156.29 49.1K
10:07 5,156.85 5,157.68 5,156.85 5,157.63 14.6K
10:08 5,157.69 5,158.69 5,157.69 5,158.45 31.4K
10:09 5,157.59 5,157.59 5,155.75 5,155.92 26.8K
10:10 5,155.88 5,156.58 5,155.54 5,155.54 40.5K
10:11 5,155.17 5,155.37 5,154.93 5,155.10 36.8K
10:12 5,155.08 5,155.40 5,155.08 5,155.40 22.1K
10:13 5,154.43 5,154.79 5,153.45 5,153.45 26.9K
10:14 5,153.59 5,154.39 5,153.59 5,154.37 25.0K
10:15 5,153.99 5,155.04 5,153.97 5,153.97 39.5K
10:16 5,154.19 5,155.02 5,154.15 5,154.15 38.9K
10:17 5,155.96 5,156.08 5,155.42 5,156.08 23.3K
10:18 5,155.78 5,157.40 5,155.78 5,157.40 70.5K
10:19 5,157.26 5,157.26 5,156.29 5,156.29 17.2K
10:20 5,156.94 5,156.94 5,156.25 5,156.25 27.1K
10:21 5,156.93 5,156.93 5,156.04 5,156.10 78.1K
10:22 5,155.93 5,155.96 5,154.87 5,154.87 19.6K
10:23 5,154.59 5,156.14 5,154.59 5,155.18 29.7K
10:24 5,155.07 5,156.18 5,155.07 5,155.68 51.0K
10:25 5,155.61 5,156.11 5,155.61 5,155.96 26.1K
10:26 5,155.83 5,156.91 5,155.83 5,156.20 22.2K
10:27 5,156.14 5,156.14 5,155.40 5,155.61 17.9K
10:28 5,155.78 5,156.45 5,155.78 5,155.88 23.3K
10:29 5,155.67 5,155.74 5,155.59 5,155.59 10.9K
10:30 5,155.38 5,155.38 5,154.75 5,155.34 15.0K
10:31 5,155.21 5,155.90 5,155.21 5,155.90 34.0K
10:32 5,156.26 5,158.43 5,156.26 5,158.43 22.5K
10:33 5,158.48 5,160.37 5,158.48 5,160.15 35.6K
10:34 5,160.53 5,160.53 5,159.35 5,159.35 48.8K
10:35 5,159.20 5,159.90 5,158.48 5,158.48 19.1K
10:36 5,158.65 5,158.65 5,156.75 5,156.75 28.8K
10:37 5,156.57 5,156.67 5,156.21 5,156.21 34.0K
10:38 5,156.50 5,157.31 5,156.50 5,157.31 39.7K
10:39 5,157.52 5,159.29 5,157.52 5,159.29 26.3K
10:40 5,159.03 5,160.40 5,159.03 5,160.40 23.1K
10:41 5,160.69 5,160.69 5,159.87 5,159.87 33.4K
10:42 5,160.75 5,160.75 5,160.42 5,160.55 21.4K
10:43 5,160.67 5,161.22 5,159.81 5,159.81 55.7K
10:44 5,159.31 5,159.31 5,158.22 5,158.22 18.7K
10:45 5,158.27 5,159.01 5,158.27 5,158.37 20.4K
10:46 5,158.58 5,158.58 5,157.59 5,157.59 15.4K
10:47 5,157.85 5,160.31 5,157.85 5,160.31 33.1K
10:48 5,160.15 5,160.59 5,160.00 5,160.53 17.6K
10:49 5,159.83 5,159.83 5,158.55 5,158.55 16.4K
10:50 5,158.17 5,158.72 5,158.17 5,158.72 17.6K
10:51 5,160.24 5,160.52 5,160.24 5,160.47 118.9K
10:52 5,159.79 5,160.52 5,159.54 5,160.52 15.3K
10:53 5,160.51 5,161.20 5,160.34 5,161.20 30.1K
10:54 5,161.51 5,161.67 5,161.13 5,161.16 17.4K
10:55 5,161.99 5,161.99 5,161.16 5,161.16 15.2K
10:56 5,160.40 5,160.93 5,160.40 5,160.84 30.0K
10:57 5,160.82 5,162.17 5,160.82 5,161.30 24.8K
10:58 5,160.67 5,161.80 5,160.67 5,161.80 15.8K
10:59 5,161.65 5,161.68 5,161.12 5,161.12 13.4K
11:00 5,161.17 5,161.18 5,160.39 5,161.18 23.3K
11:01 5,161.32 5,161.32 5,160.05 5,160.05 17.7K
11:02 5,160.21 5,160.24 5,159.89 5,159.89 10.3K
11:03 5,160.49 5,161.36 5,160.49 5,161.00 25.3K
11:04 5,161.00 5,162.93 5,161.00 5,162.93 55.7K
11:05 5,162.55 5,163.18 5,162.37 5,163.18 20.3K
11:06 5,163.34 5,163.34 5,163.04 5,163.04 23.4K
11:07 5,163.76 5,164.69 5,163.25 5,164.69 40.1K
11:08 5,164.82 5,165.39 5,164.82 5,165.39 24.4K
11:09 5,165.42 5,166.97 5,165.42 5,166.97 20.2K
11:10 5,166.58 5,166.58 5,164.94 5,164.94 26.3K
11:11 5,164.81 5,165.30 5,164.81 5,164.81 15.6K
11:12 5,164.87 5,165.17 5,164.87 5,164.88 19.6K
11:13 5,164.94 5,165.04 5,164.82 5,165.04 11.0K
11:14 5,165.08 5,165.57 5,165.08 5,165.41 7.5K
11:15 5,165.53 5,165.53 5,165.08 5,165.08 19.6K
11:16 5,165.93 5,165.93 5,164.75 5,164.75 25.7K
11:17 5,164.64 5,165.56 5,164.64 5,165.47 15.6K
11:18 5,165.52 5,165.52 5,164.66 5,165.11 36.0K
11:19 5,165.13 5,165.38 5,165.13 5,165.38 10.5K
11:20 5,165.24 5,165.62 5,164.88 5,165.62 17.5K
11:21 5,165.57 5,165.59 5,164.79 5,165.59 18.3K
11:22 5,165.80 5,166.51 5,165.80 5,166.03 19.8K
11:23 5,166.48 5,167.11 5,166.48 5,167.11 27.2K
11:24 5,167.19 5,167.24 5,167.09 5,167.24 7.3K
11:25 5,167.31 5,167.77 5,167.31 5,167.39 24.4K
11:26 5,167.93 5,168.65 5,167.93 5,168.65 26.1K
11:27 5,169.33 5,170.75 5,168.93 5,170.75 54.6K
11:28 5,170.65 5,171.79 5,170.65 5,171.79 22.5K
11:29 5,171.89 5,173.66 5,171.89 5,173.66 56.8K
11:30 5,172.70 5,174.98 5,172.70 5,174.98 49.5K
11:31 5,174.99 5,175.68 5,174.99 5,175.68 64.4K
11:32 5,176.85 5,178.58 5,176.85 5,178.58 71.8K
11:33 5,178.23 5,178.23 5,175.67 5,176.91 81.2K
11:34 5,177.11 5,177.11 5,176.03 5,176.98 18.4K
11:35 5,177.17 5,177.17 5,175.34 5,175.48 14.1K
11:36 5,175.58 5,176.25 5,175.58 5,176.25 19.4K
11:37 5,176.73 5,177.44 5,176.73 5,177.20 15.9K
11:38 5,177.36 5,177.73 5,175.96 5,175.96 32.9K
11:39 5,176.70 5,176.78 5,176.16 5,176.78 15.8K
11:40 5,176.96 5,178.27 5,176.96 5,177.85 23.9K
11:41 5,177.63 5,177.63 5,176.75 5,176.92 30.4K
11:42 5,177.10 5,177.10 5,176.02 5,176.02 20.9K
11:43 5,176.35 5,177.20 5,176.35 5,177.14 26.5K
11:44 5,176.98 5,177.01 5,176.55 5,176.55 12.9K
11:45 5,176.55 5,176.55 5,175.41 5,175.41 7.9K
11:46 5,174.98 5,175.57 5,174.98 5,175.57 32.5K
11:47 5,175.59 5,176.25 5,175.59 5,176.02 19.0K
11:48 5,177.13 5,177.21 5,176.15 5,176.15 23.9K
11:49 5,175.83 5,177.54 5,175.78 5,177.54 31.7K
11:50 5,176.96 5,176.96 5,175.46 5,175.46 19.9K
11:51 5,174.91 5,175.62 5,174.73 5,175.62 8.8K
11:52 5,175.23 5,175.23 5,174.00 5,174.37 21.0K
11:53 5,174.24 5,174.28 5,174.08 5,174.28 4.0K
11:54 5,175.01 5,175.51 5,175.01 5,175.03 24.9K
11:55 5,176.70 5,176.70 5,176.03 5,176.03 43.6K
11:56 5,176.09 5,176.56 5,176.09 5,176.14 20.3K
11:57 5,175.72 5,175.78 5,175.34 5,175.34 4.8K
11:58 5,175.34 5,176.31 5,175.34 5,176.01 7.5K
11:59 5,177.08 5,177.51 5,177.08 5,177.19 7.7K
12:00 5,176.24 5,176.92 5,175.81 5,175.81 30.9K
12:01 5,176.55 5,177.74 5,176.55 5,177.54 29.9K
12:02 5,177.88 5,178.11 5,176.67 5,176.67 33.3K
12:03 5,177.30 5,177.86 5,176.87 5,177.86 26.9K
12:04 5,177.74 5,177.79 5,177.74 5,177.78 11.1K
12:05 5,178.09 5,178.19 5,177.75 5,178.19 25.3K
12:06 5,178.01 5,178.77 5,178.01 5,178.63 14.3K
12:07 5,177.96 5,179.09 5,177.74 5,179.09 15.1K
12:08 5,180.51 5,181.58 5,180.39 5,181.43 27.0K
12:09 5,181.24 5,182.07 5,181.24 5,182.07 21.0K
12:10 5,182.20 5,183.29 5,182.20 5,182.88 57.4K
12:11 5,182.68 5,182.86 5,182.42 5,182.42 12.1K
12:12 5,182.06 5,182.06 5,179.93 5,179.93 30.2K
12:13 5,179.91 5,179.91 5,178.19 5,178.48 50.0K
12:14 5,178.34 5,178.34 5,177.15 5,177.40 28.8K
12:15 5,177.19 5,177.35 5,176.84 5,176.84 12.5K
12:16 5,177.72 5,177.72 5,177.31 5,177.31 28.4K
12:17 5,176.94 5,176.94 5,175.43 5,176.93 33.7K
12:18 5,176.69 5,176.69 5,175.15 5,175.15 12.9K
12:19 5,175.09 5,175.09 5,174.06 5,174.06 15.3K
12:20 5,173.83 5,174.28 5,172.78 5,174.28 21.8K
12:21 5,174.70 5,174.70 5,173.95 5,173.95 11.2K
12:22 5,174.06 5,174.06 5,173.24 5,173.32 15.3K
12:23 5,173.34 5,173.35 5,173.27 5,173.27 5.6K
12:24 5,173.92 5,174.05 5,173.83 5,173.83 36.6K
12:25 5,173.00 5,173.13 5,172.73 5,172.73 15.6K
12:26 5,172.55 5,173.16 5,172.55 5,172.82 41.2K
12:27 5,173.33 5,173.33 5,172.83 5,173.31 14.8K
12:28 5,172.98 5,172.98 5,172.49 5,172.49 11.4K
12:29 5,172.17 5,172.93 5,171.93 5,171.93 24.5K
12:30 5,170.55 5,170.74 5,170.18 5,170.18 21.2K
12:31 5,169.80 5,170.74 5,169.73 5,170.74 20.5K
12:32 5,170.69 5,170.69 5,170.13 5,170.13 7.9K
12:33 5,169.96 5,169.96 5,169.17 5,169.17 14.0K
12:34 5,168.97 5,168.97 5,168.73 5,168.88 15.9K
12:35 5,168.74 5,170.70 5,168.74 5,170.70 23.2K
12:36 5,170.59 5,170.93 5,170.26 5,170.93 12.9K
12:37 5,170.18 5,171.88 5,170.02 5,171.88 22.4K
12:38 5,171.90 5,171.90 5,170.91 5,170.91 7.4K
12:39 5,171.16 5,171.40 5,170.89 5,170.89 11.9K
12:40 5,170.81 5,170.94 5,170.76 5,170.80 21.7K
12:41 5,170.52 5,171.26 5,170.52 5,171.17 10.9K
12:42 5,170.88 5,171.13 5,170.43 5,171.09 15.8K
12:43 5,170.80 5,170.80 5,170.62 5,170.64 7.7K
12:44 5,170.33 5,171.44 5,170.33 5,171.44 43.8K
12:45 5,171.22 5,171.22 5,170.79 5,170.79 8.6K
12:46 5,170.73 5,170.73 5,170.17 5,170.17 4.1K
12:47 5,170.08 5,170.08 5,169.26 5,169.26 7.2K
12:48 5,169.30 5,169.30 5,168.44 5,169.23 15.7K
12:49 5,169.52 5,169.54 5,169.41 5,169.54 6.0K
12:50 5,169.02 5,169.02 5,168.74 5,168.74 4.3K
12:51 5,168.50 5,170.18 5,168.43 5,170.18 21.1K
12:52 5,171.20 5,171.20 5,170.30 5,170.30 10.7K
12:53 5,170.13 5,170.13 5,169.86 5,169.92 4.5K
12:54 5,169.95 5,169.95 5,169.65 5,169.65 7.6K
12:55 5,169.76 5,171.55 5,169.76 5,171.32 8.8K
12:56 5,171.09 5,171.54 5,171.09 5,171.50 5.5K
12:57 5,171.66 5,172.09 5,171.66 5,172.09 4.9K
12:58 5,172.27 5,172.69 5,172.24 5,172.69 7.0K
12:59 5,172.81 5,173.04 5,172.81 5,172.86 28.7K
13:00 5,172.58 5,172.61 5,172.47 5,172.53 6.6K
13:01 5,172.47 5,174.05 5,172.47 5,174.05 12.3K
13:02 5,173.97 5,174.36 5,173.97 5,174.01 15.6K
13:03 5,173.27 5,173.27 5,172.88 5,172.88 12.5K
13:04 5,172.89 5,175.68 5,172.89 5,175.68 22.3K
13:05 5,175.73 5,176.80 5,175.73 5,176.31 17.7K
13:06 5,177.23 5,177.46 5,177.09 5,177.46 13.6K
13:07 5,177.18 5,177.18 5,176.63 5,176.83 12.5K
13:08 5,176.87 5,177.57 5,176.87 5,177.48 12.7K
13:09 5,177.63 5,177.63 5,177.22 5,177.22 6.6K
13:10 5,177.13 5,177.71 5,177.13 5,177.64 8.6K
13:11 5,176.88 5,176.88 5,176.66 5,176.82 21.9K
13:12 5,176.53 5,177.12 5,176.53 5,177.12 19.0K
13:13 5,176.52 5,176.52 5,176.01 5,176.01 11.1K
13:14 5,175.98 5,176.61 5,175.96 5,176.61 15.7K
13:15 5,176.68 5,176.68 5,175.18 5,175.18 12.8K
13:16 5,175.36 5,175.36 5,174.80 5,175.28 16.5K
13:17 5,175.11 5,175.11 5,174.32 5,174.32 14.9K
13:18 5,174.01 5,174.01 5,173.31 5,173.31 5.2K
13:19 5,173.37 5,173.37 5,172.70 5,172.70 9.0K
13:20 5,172.57 5,173.47 5,171.94 5,173.47 16.6K
13:21 5,173.52 5,173.52 5,172.86 5,172.86 3.9K
13:22 5,172.75 5,173.91 5,172.47 5,173.91 13.1K
13:23 5,173.89 5,173.89 5,173.67 5,173.72 1.4K
13:24 5,173.86 5,174.17 5,173.40 5,174.17 13.9K
13:25 5,173.89 5,174.53 5,173.72 5,174.53 11.1K
13:26 5,173.84 5,173.84 5,173.08 5,173.08 9.6K
13:27 5,172.81 5,173.03 5,172.51 5,173.02 9.2K
13:28 5,173.11 5,173.22 5,172.94 5,172.94 8.2K
13:29 5,172.74 5,172.82 5,172.56 5,172.56 10.5K
13:30 5,172.56 5,172.93 5,172.56 5,172.93 8.9K
13:31 5,172.06 5,172.37 5,172.06 5,172.31 10.4K
13:32 5,172.21 5,172.21 5,171.75 5,171.75 6.2K
13:33 5,172.05 5,172.24 5,171.91 5,172.08 10.3K
13:34 5,172.14 5,174.12 5,172.14 5,174.12 11.9K
13:35 5,174.12 5,174.21 5,173.82 5,173.82 7.9K
13:36 5,174.46 5,175.02 5,174.46 5,174.86 14.2K
13:37 5,175.66 5,175.66 5,174.97 5,175.03 14.7K
13:38 5,174.85 5,176.06 5,174.85 5,175.91 13.7K
13:39 5,176.19 5,176.22 5,176.06 5,176.06 8.6K
13:40 5,176.98 5,177.08 5,176.98 5,177.00 16.7K
13:41 5,176.73 5,177.05 5,176.42 5,176.56 13.3K
13:42 5,176.65 5,176.65 5,175.77 5,175.88 27.2K
13:43 5,175.67 5,175.99 5,175.51 5,175.51 24.2K
13:44 5,175.45 5,175.90 5,175.45 5,175.52 10.2K
13:45 5,175.51 5,175.69 5,175.30 5,175.39 14.6K
13:46 5,175.26 5,176.01 5,175.26 5,175.47 11.8K
13:47 5,175.38 5,175.56 5,175.38 5,175.56 12.5K
13:48 5,175.56 5,175.81 5,175.16 5,175.81 25.2K
13:49 5,176.17 5,176.27 5,176.10 5,176.10 11.2K
13:50 5,176.55 5,177.35 5,176.55 5,177.16 26.3K
13:51 5,176.91 5,178.09 5,176.91 5,178.09 13.0K
13:52 5,177.98 5,178.34 5,176.43 5,176.43 28.8K
13:53 5,176.28 5,176.90 5,176.28 5,176.90 14.7K
13:54 5,177.05 5,177.36 5,176.97 5,176.97 25.5K
13:55 5,176.92 5,176.95 5,176.87 5,176.95 9.2K
13:56 5,176.70 5,177.27 5,176.33 5,177.27 10.8K
13:57 5,177.39 5,177.39 5,176.91 5,176.99 5.3K
13:58 5,177.29 5,177.29 5,176.70 5,177.18 9.5K
13:59 5,177.09 5,177.09 5,176.56 5,176.61 7.9K
14:00 5,176.38 5,176.77 5,176.19 5,176.74 17.7K
14:01 5,176.66 5,176.66 5,176.60 5,176.60 17.9K
14:02 5,176.74 5,177.09 5,176.74 5,177.06 15.5K
14:03 5,177.18 5,177.18 5,177.01 5,177.05 21.8K
14:04 5,177.35 5,177.35 5,175.50 5,175.50 35.3K
14:05 5,175.77 5,176.05 5,175.68 5,176.05 12.8K
14:06 5,176.00 5,176.00 5,175.66 5,175.73 16.3K
14:07 5,175.73 5,175.73 5,174.86 5,174.86 6.6K
14:08 5,174.47 5,175.61 5,174.47 5,175.61 20.3K
14:09 5,175.53 5,175.53 5,174.48 5,174.48 11.2K
14:10 5,174.35 5,174.47 5,174.18 5,174.18 10.4K
14:11 5,174.16 5,174.44 5,174.16 5,174.34 10.9K
14:12 5,174.23 5,174.44 5,174.07 5,174.07 12.5K
14:13 5,174.29 5,174.29 5,173.94 5,174.03 5.9K
14:14 5,174.20 5,174.26 5,174.00 5,174.26 17.3K
14:15 5,174.25 5,174.43 5,174.09 5,174.43 9.7K
14:16 5,174.23 5,174.33 5,174.23 5,174.23 24.6K
14:17 5,174.20 5,174.44 5,174.20 5,174.34 4.0K
14:18 5,174.27 5,174.27 5,174.17 5,174.17 5.7K
14:19 5,173.98 5,174.02 5,173.83 5,173.83 15.2K
14:20 5,174.17 5,174.69 5,174.17 5,174.69 22.1K
14:21 5,174.43 5,174.77 5,174.43 5,174.68 8.2K
14:22 5,174.51 5,174.51 5,174.29 5,174.29 8.2K
14:23 5,173.78 5,173.78 5,172.93 5,173.38 22.3K
14:24 5,172.98 5,173.09 5,172.98 5,173.09 17.2K
14:25 5,173.47 5,173.77 5,173.47 5,173.77 15.7K
14:26 5,173.77 5,173.77 5,173.26 5,173.66 8.5K
14:27 5,173.68 5,173.68 5,173.61 5,173.67 12.2K
14:28 5,173.73 5,173.84 5,173.64 5,173.84 6.9K
14:29 5,174.04 5,174.23 5,174.04 5,174.18 8.7K
14:30 5,174.28 5,174.84 5,174.28 5,174.84 9.8K
14:31 5,174.84 5,174.94 5,174.70 5,174.94 12.7K
14:32 5,174.57 5,174.57 5,174.07 5,174.07 17.3K
14:33 5,173.42 5,173.57 5,173.38 5,173.41 27.2K
14:34 5,173.27 5,173.27 5,172.85 5,172.89 13.9K
14:35 5,173.10 5,173.10 5,172.37 5,172.53 25.1K
14:36 5,172.70 5,173.23 5,172.70 5,173.23 56.4K
14:37 5,173.40 5,173.67 5,173.40 5,173.45 11.9K
14:38 5,174.02 5,174.02 5,173.82 5,173.99 8.1K
14:39 5,174.08 5,174.83 5,174.08 5,174.83 18.8K
14:40 5,174.89 5,175.41 5,174.86 5,175.41 25.9K
14:41 5,175.71 5,175.99 5,175.57 5,175.57 23.2K
14:42 5,175.27 5,175.27 5,174.47 5,174.47 10.0K
14:43 5,174.41 5,174.92 5,174.35 5,174.35 15.5K
14:44 5,174.40 5,174.40 5,173.44 5,173.44 5.9K
14:45 5,173.59 5,173.59 5,172.66 5,172.66 8.7K
14:46 5,172.57 5,172.57 5,172.04 5,172.04 9.3K
14:47 5,171.61 5,171.61 5,171.04 5,171.04 38.3K
14:48 5,171.05 5,171.05 5,170.56 5,170.56 18.2K
14:49 5,170.52 5,170.97 5,170.37 5,170.97 26.0K
14:50 5,170.79 5,170.79 5,170.09 5,170.22 17.4K
14:51 5,169.92 5,171.24 5,169.78 5,171.24 49.1K
14:52 5,171.03 5,171.03 5,170.98 5,170.98 15.0K
14:53 5,170.61 5,170.61 5,170.41 5,170.41 12.3K
14:54 5,170.06 5,170.06 5,169.19 5,169.19 27.2K
14:55 5,168.76 5,169.36 5,168.62 5,169.36 32.7K
14:56 5,169.46 5,169.66 5,168.80 5,168.80 29.3K
14:57 5,168.37 5,168.37 5,167.86 5,167.86 23.4K
14:58 5,168.66 5,168.66 5,168.23 5,168.23 41.2K
14:59 5,167.98 5,168.24 5,167.79 5,168.24 22.3K
15:00 5,168.17 5,168.27 5,167.76 5,168.27 106.0K
15:01 5,167.91 5,168.02 5,167.40 5,167.73 14.3K
15:02 5,167.62 5,167.62 5,166.83 5,166.83 19.4K
15:03 5,167.01 5,167.44 5,166.82 5,167.44 26.4K
15:04 5,167.53 5,167.53 5,167.05 5,167.05 9.8K
15:05 5,167.63 5,167.63 5,167.35 5,167.43 14.7K
15:06 5,167.37 5,167.95 5,167.24 5,167.95 33.1K
15:07 5,168.34 5,169.13 5,168.22 5,168.65 21.4K
15:08 5,168.95 5,169.34 5,168.95 5,169.31 16.5K
15:09 5,168.73 5,168.73 5,168.57 5,168.57 21.4K
15:10 5,168.64 5,169.08 5,168.64 5,169.08 14.3K
15:11 5,169.20 5,169.20 5,167.86 5,167.86 17.5K
15:12 5,168.07 5,168.07 5,167.33 5,167.38 15.8K
15:13 5,167.13 5,167.32 5,166.97 5,167.32 13.8K
15:14 5,167.25 5,167.25 5,167.04 5,167.04 6.1K
15:15 5,167.28 5,168.36 5,167.06 5,168.36 22.0K
15:16 5,167.97 5,167.97 5,167.50 5,167.50 15.3K
15:17 5,167.82 5,167.97 5,167.31 5,167.64 13.7K
15:18 5,167.60 5,167.60 5,167.13 5,167.13 11.1K
15:19 5,167.40 5,167.40 5,167.19 5,167.39 23.5K
15:20 5,167.63 5,167.63 5,167.47 5,167.57 9.4K
15:21 5,167.38 5,167.68 5,167.38 5,167.68 15.9K
15:22 5,167.41 5,167.41 5,166.55 5,166.55 13.2K
15:23 5,166.59 5,167.15 5,166.59 5,166.99 30.8K
15:24 5,166.90 5,166.90 5,166.61 5,166.61 9.4K
15:25 5,166.65 5,167.46 5,166.65 5,166.93 21.0K
15:26 5,166.45 5,166.96 5,166.33 5,166.96 15.3K
15:27 5,167.02 5,167.05 5,166.91 5,167.05 15.8K
15:28 5,167.33 5,167.33 5,166.84 5,166.84 20.6K
15:29 5,166.84 5,166.84 5,166.36 5,166.36 22.1K
15:30 5,165.72 5,165.77 5,165.57 5,165.65 14.5K
15:31 5,166.43 5,166.43 5,165.85 5,165.85 42.7K
15:32 5,166.21 5,166.21 5,165.76 5,165.76 23.4K
15:33 5,165.89 5,165.91 5,165.78 5,165.78 11.1K
15:34 5,165.76 5,165.76 5,165.40 5,165.40 21.1K
15:35 5,165.17 5,165.33 5,165.08 5,165.08 41.6K
15:36 5,165.04 5,165.10 5,164.69 5,164.69 9.6K
15:37 5,164.61 5,164.61 5,163.97 5,164.45 18.3K
15:38 5,163.80 5,163.89 5,163.36 5,163.36 14.1K
15:39 5,164.92 5,164.92 5,164.53 5,164.53 35.5K
15:40 5,164.53 5,165.88 5,164.38 5,165.88 30.7K
15:41 5,165.69 5,165.69 5,165.42 5,165.42 12.8K
15:42 5,165.44 5,165.46 5,165.09 5,165.09 63.4K
15:43 5,165.20 5,165.20 5,164.63 5,164.91 21.4K
15:44 5,165.53 5,165.53 5,165.31 5,165.31 32.3K
15:45 5,165.18 5,165.18 5,163.95 5,164.68 59.3K
15:46 5,164.20 5,164.53 5,164.20 5,164.35 30.4K
15:47 5,164.32 5,164.44 5,163.41 5,163.41 33.6K
15:48 5,163.15 5,163.15 5,162.22 5,162.22 43.7K
15:49 5,162.03 5,162.03 5,160.94 5,161.22 55.2K
15:50 5,163.64 5,164.81 5,163.64 5,164.81 193.1K
15:51 5,164.72 5,164.72 5,163.52 5,163.52 51.7K
15:52 5,163.48 5,163.52 5,163.31 5,163.44 76.1K
15:53 5,163.48 5,165.08 5,163.48 5,165.08 95.0K
15:54 5,163.55 5,163.81 5,163.11 5,163.11 108.2K
15:55 5,163.28 5,163.42 5,162.66 5,162.66 125.8K
15:56 5,164.27 5,164.81 5,164.27 5,164.81 139.2K
15:57 5,164.84 5,165.32 5,164.84 5,165.32 122.4K
15:58 5,165.43 5,165.63 5,165.43 5,165.63 191.5K
15:59 5,165.62 5,166.74 5,165.62 5,166.46 225.3K
16:00 5,169.33 5,169.33 5,169.33 5,169.33 27,909.8K
16:01 5,169.33 5,169.33 5,169.33 5,169.33 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし