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 5,151.22 5,151.22 5,144.65 5,144.65 1,510.3K
09:31 5,144.96 5,144.96 5,138.12 5,139.79 68.2K
09:32 5,138.59 5,143.72 5,138.59 5,143.72 41.7K
09:33 5,144.43 5,144.55 5,139.31 5,139.31 37.9K
09:34 5,140.34 5,141.00 5,140.14 5,140.14 37.8K
09:35 5,140.92 5,140.92 5,138.17 5,139.53 61.4K
09:36 5,137.84 5,137.84 5,135.51 5,135.51 44.9K
09:37 5,136.43 5,138.50 5,136.43 5,138.50 31.1K
09:38 5,138.15 5,138.15 5,136.10 5,136.28 25.0K
09:39 5,135.27 5,135.83 5,134.97 5,135.83 71.8K
09:40 5,135.01 5,135.26 5,133.27 5,135.26 36.3K
09:41 5,135.17 5,135.26 5,133.63 5,133.72 34.0K
09:42 5,134.29 5,135.02 5,133.63 5,133.63 50.4K
09:43 5,134.08 5,135.31 5,134.08 5,135.31 35.7K
09:44 5,134.71 5,134.71 5,133.49 5,133.49 33.0K
09:45 5,131.99 5,131.99 5,129.13 5,129.72 69.9K
09:46 5,126.82 5,127.20 5,124.78 5,124.78 71.3K
09:47 5,125.04 5,127.69 5,125.02 5,127.69 56.7K
09:48 5,127.90 5,127.97 5,127.73 5,127.97 31.7K
09:49 5,127.67 5,127.67 5,126.39 5,126.52 122.5K
09:50 5,125.29 5,127.33 5,125.29 5,127.33 59.6K
09:51 5,127.23 5,129.40 5,127.23 5,129.14 60.5K
09:52 5,130.23 5,131.21 5,130.19 5,130.54 33.0K
09:53 5,131.21 5,132.15 5,131.21 5,131.43 33.9K
09:54 5,131.53 5,131.92 5,131.53 5,131.85 21.4K
09:55 5,132.19 5,133.98 5,132.19 5,133.98 25.7K
09:56 5,134.74 5,135.49 5,134.74 5,135.49 45.1K
09:57 5,135.66 5,137.42 5,135.66 5,137.42 28.5K
09:58 5,137.64 5,138.23 5,137.60 5,137.75 31.9K
09:59 5,137.19 5,137.51 5,137.13 5,137.31 41.8K
10:00 5,137.77 5,137.77 5,137.05 5,137.74 36.5K
10:01 5,137.75 5,137.75 5,135.70 5,135.70 27.9K
10:02 5,136.37 5,136.37 5,134.98 5,135.02 21.7K
10:03 5,135.18 5,135.29 5,134.93 5,135.29 24.4K
10:04 5,135.28 5,136.77 5,135.28 5,136.77 18.1K
10:05 5,136.95 5,137.96 5,136.95 5,137.96 35.2K
10:06 5,137.95 5,137.95 5,137.42 5,137.48 49.2K
10:07 5,137.15 5,137.15 5,136.06 5,136.06 21.7K
10:08 5,135.07 5,135.07 5,134.84 5,134.90 13.0K
10:09 5,136.26 5,136.26 5,135.38 5,135.90 23.2K
10:10 5,135.50 5,135.50 5,133.53 5,133.82 31.4K
10:11 5,134.13 5,134.13 5,133.44 5,133.71 21.1K
10:12 5,133.91 5,135.43 5,133.91 5,134.46 79.0K
10:13 5,134.01 5,134.01 5,132.40 5,132.40 29.7K
10:14 5,132.38 5,134.01 5,132.38 5,134.01 19.9K
10:15 5,133.79 5,134.99 5,133.79 5,134.66 17.2K
10:16 5,134.71 5,135.27 5,133.68 5,133.68 12.5K
10:17 5,133.57 5,133.57 5,132.97 5,132.97 16.6K
10:18 5,133.01 5,133.06 5,132.70 5,132.70 11.3K
10:19 5,132.74 5,133.12 5,132.18 5,132.29 31.1K
10:20 5,132.59 5,132.98 5,132.38 5,132.98 30.5K
10:21 5,133.06 5,133.06 5,132.48 5,132.48 18.9K
10:22 5,132.35 5,132.68 5,132.26 5,132.68 24.1K
10:23 5,132.84 5,132.84 5,131.31 5,131.31 16.0K
10:24 5,131.55 5,131.55 5,130.96 5,130.96 14.7K
10:25 5,131.23 5,131.52 5,131.07 5,131.32 27.4K
10:26 5,130.97 5,130.97 5,130.20 5,130.20 17.9K
10:27 5,129.88 5,130.74 5,129.28 5,130.39 45.7K
10:28 5,129.85 5,130.56 5,129.85 5,130.52 18.3K
10:29 5,130.80 5,131.44 5,130.80 5,130.94 12.1K
10:30 5,131.96 5,131.96 5,130.58 5,130.58 27.7K
10:31 5,130.65 5,130.68 5,130.29 5,130.29 25.4K
10:32 5,130.26 5,130.52 5,130.00 5,130.00 24.6K
10:33 5,130.07 5,130.07 5,128.75 5,128.75 26.6K
10:34 5,127.74 5,128.47 5,127.73 5,128.47 27.1K
10:35 5,128.06 5,128.06 5,126.87 5,126.87 13.0K
10:36 5,127.77 5,127.77 5,127.38 5,127.38 12.3K
10:37 5,127.48 5,127.48 5,127.37 5,127.46 16.2K
10:38 5,126.78 5,126.78 5,126.33 5,126.44 38.5K
10:39 5,126.25 5,126.25 5,125.54 5,125.54 41.2K
10:40 5,125.54 5,125.54 5,124.40 5,124.40 15.0K
10:41 5,124.86 5,124.86 5,123.65 5,123.65 24.4K
10:42 5,123.48 5,123.48 5,121.57 5,121.57 49.7K
10:43 5,121.46 5,121.50 5,121.16 5,121.16 36.4K
10:44 5,121.00 5,121.00 5,119.93 5,119.97 27.3K
10:45 5,119.81 5,119.97 5,119.35 5,119.97 22.6K
10:46 5,120.14 5,120.60 5,120.14 5,120.60 20.5K
10:47 5,120.65 5,122.20 5,120.65 5,121.73 51.6K
10:48 5,122.08 5,122.57 5,122.08 5,122.57 17.1K
10:49 5,123.03 5,123.60 5,122.55 5,123.60 24.9K
10:50 5,123.62 5,123.84 5,123.46 5,123.51 16.3K
10:51 5,123.72 5,123.72 5,122.89 5,123.21 23.7K
10:52 5,122.28 5,122.28 5,121.08 5,121.08 22.6K
10:53 5,120.86 5,120.86 5,120.18 5,120.18 33.3K
10:54 5,119.96 5,119.99 5,119.81 5,119.81 12.0K
10:55 5,120.16 5,120.55 5,120.01 5,120.55 13.4K
10:56 5,120.44 5,121.63 5,120.44 5,121.63 15.6K
10:57 5,122.15 5,122.84 5,122.15 5,122.84 22.9K
10:58 5,122.44 5,122.75 5,122.27 5,122.75 20.9K
10:59 5,122.98 5,123.46 5,122.87 5,122.87 18.1K
11:00 5,123.31 5,123.31 5,122.29 5,122.29 25.3K
11:01 5,121.89 5,121.92 5,120.33 5,120.68 16.7K
11:02 5,120.48 5,121.16 5,120.48 5,120.95 8.4K
11:03 5,120.72 5,120.72 5,119.29 5,119.29 29.3K
11:04 5,119.25 5,119.50 5,118.75 5,119.50 31.5K
11:05 5,119.33 5,120.02 5,119.33 5,119.93 11.8K
11:06 5,119.59 5,119.59 5,117.85 5,117.85 35.5K
11:07 5,119.86 5,119.86 5,119.58 5,119.86 50.0K
11:08 5,119.84 5,119.84 5,119.56 5,119.70 21.0K
11:09 5,120.25 5,120.28 5,119.95 5,120.28 16.3K
11:10 5,120.12 5,120.12 5,119.87 5,120.05 22.5K
11:11 5,120.42 5,121.02 5,120.42 5,121.02 11.5K
11:12 5,120.90 5,121.19 5,120.40 5,121.19 25.6K
11:13 5,121.01 5,121.01 5,120.24 5,120.24 19.8K
11:14 5,120.65 5,121.06 5,120.07 5,120.07 32.8K
11:15 5,119.54 5,119.54 5,117.62 5,117.62 32.9K
11:16 5,118.18 5,118.18 5,115.83 5,115.83 34.1K
11:17 5,115.83 5,116.33 5,115.43 5,115.43 26.6K
11:18 5,115.14 5,118.74 5,115.14 5,117.54 93.2K
11:19 5,118.65 5,119.95 5,118.65 5,119.70 31.6K
11:20 5,120.40 5,121.90 5,120.40 5,121.90 18.5K
11:21 5,122.23 5,124.90 5,122.23 5,124.90 24.9K
11:22 5,124.67 5,124.67 5,123.42 5,123.42 25.2K
11:23 5,123.57 5,124.29 5,123.57 5,124.10 18.5K
11:24 5,124.49 5,125.02 5,124.49 5,125.02 25.2K
11:25 5,125.11 5,125.11 5,124.72 5,124.98 17.3K
11:26 5,125.36 5,125.36 5,124.83 5,124.83 29.4K
11:27 5,123.99 5,124.04 5,123.52 5,124.04 31.0K
11:28 5,124.08 5,124.68 5,124.08 5,124.68 10.2K
11:29 5,124.75 5,124.75 5,123.77 5,124.12 20.0K
11:30 5,123.63 5,124.46 5,123.63 5,123.70 16.7K
11:31 5,123.51 5,123.80 5,123.47 5,123.80 13.5K
11:32 5,124.00 5,124.00 5,123.93 5,124.00 15.0K
11:33 5,123.68 5,123.71 5,122.32 5,122.32 13.5K
11:34 5,122.48 5,123.77 5,122.48 5,123.77 19.6K
11:35 5,123.70 5,123.80 5,123.58 5,123.80 10.8K
11:36 5,123.98 5,126.22 5,123.98 5,126.22 24.1K
11:37 5,126.37 5,127.34 5,126.37 5,126.75 26.6K
11:38 5,126.01 5,126.44 5,126.01 5,126.23 33.9K
11:39 5,126.31 5,126.43 5,125.92 5,125.92 11.3K
11:40 5,125.77 5,125.92 5,125.12 5,125.26 20.8K
11:41 5,125.21 5,125.21 5,124.27 5,124.46 11.9K
11:42 5,125.87 5,125.87 5,124.87 5,124.87 29.2K
11:43 5,124.81 5,125.01 5,124.06 5,124.06 7.8K
11:44 5,124.23 5,124.23 5,122.60 5,122.60 20.2K
11:45 5,122.25 5,122.49 5,122.16 5,122.16 9.6K
11:46 5,122.05 5,122.89 5,122.05 5,122.89 21.2K
11:47 5,122.62 5,122.62 5,120.57 5,120.57 32.5K
11:48 5,120.51 5,122.35 5,120.49 5,122.01 17.6K
11:49 5,121.83 5,121.97 5,121.32 5,121.32 11.2K
11:50 5,121.60 5,122.16 5,121.37 5,122.16 28.9K
11:51 5,122.24 5,122.48 5,122.24 5,122.48 5.7K
11:52 5,122.09 5,123.07 5,122.09 5,122.57 16.0K
11:53 5,122.15 5,122.15 5,121.85 5,121.89 18.8K
11:54 5,121.58 5,121.58 5,121.21 5,121.21 41.2K
11:55 5,121.35 5,121.78 5,120.95 5,121.78 25.2K
11:56 5,122.09 5,122.09 5,121.79 5,122.00 8.6K
11:57 5,121.35 5,121.86 5,121.35 5,121.86 17.5K
11:58 5,122.39 5,122.50 5,121.95 5,121.95 20.2K
11:59 5,122.29 5,122.29 5,121.61 5,121.61 15.0K
12:00 5,121.40 5,121.40 5,119.99 5,119.99 47.1K
12:01 5,119.97 5,120.62 5,119.60 5,119.60 29.6K
12:02 5,120.57 5,120.57 5,119.45 5,119.45 29.7K
12:03 5,119.42 5,119.86 5,119.30 5,119.86 16.9K
12:04 5,119.80 5,119.80 5,118.76 5,118.76 15.8K
12:05 5,118.79 5,118.79 5,117.65 5,118.09 10.2K
12:06 5,117.88 5,117.88 5,117.08 5,117.08 9.6K
12:07 5,117.46 5,117.46 5,115.72 5,115.72 20.7K
12:08 5,115.69 5,116.09 5,115.69 5,115.75 12.9K
12:09 5,115.29 5,115.39 5,115.03 5,115.39 68.6K
12:10 5,115.26 5,115.26 5,114.50 5,114.78 11.4K
12:11 5,114.69 5,117.77 5,114.69 5,117.50 35.5K
12:12 5,117.77 5,117.77 5,117.39 5,117.39 9.1K
12:13 5,117.40 5,118.05 5,117.40 5,118.05 13.5K
12:14 5,118.09 5,118.09 5,117.85 5,117.86 6.8K
12:15 5,117.90 5,118.76 5,117.90 5,118.30 20.2K
12:16 5,118.62 5,120.95 5,118.62 5,120.95 20.0K
12:17 5,120.78 5,120.78 5,120.41 5,120.59 10.9K
12:18 5,120.71 5,121.87 5,120.71 5,121.87 25.2K
12:19 5,121.63 5,124.07 5,121.63 5,122.72 55.5K
12:20 5,122.99 5,123.10 5,122.72 5,122.72 9.9K
12:21 5,122.67 5,123.18 5,122.67 5,122.99 11.5K
12:22 5,122.99 5,124.44 5,122.99 5,124.44 18.5K
12:23 5,124.41 5,124.45 5,124.06 5,124.06 10.9K
12:24 5,124.42 5,125.15 5,124.42 5,125.15 9.5K
12:25 5,125.29 5,125.29 5,125.04 5,125.26 16.5K
12:26 5,125.57 5,126.11 5,125.57 5,126.11 12.7K
12:27 5,126.60 5,126.60 5,125.80 5,125.80 18.1K
12:28 5,126.74 5,127.05 5,126.69 5,127.05 13.3K
12:29 5,127.23 5,127.23 5,126.77 5,126.77 12.7K
12:30 5,125.87 5,126.53 5,125.87 5,126.53 28.0K
12:31 5,126.63 5,127.12 5,126.63 5,126.79 16.1K
12:32 5,126.58 5,127.07 5,126.58 5,126.97 7.9K
12:33 5,126.97 5,127.19 5,126.59 5,126.59 13.2K
12:34 5,126.64 5,127.28 5,126.64 5,127.28 17.9K
12:35 5,127.41 5,127.44 5,127.28 5,127.28 13.5K
12:36 5,127.57 5,127.98 5,127.57 5,127.76 9.4K
12:37 5,127.57 5,128.50 5,127.56 5,128.50 8.4K
12:38 5,128.43 5,128.43 5,128.23 5,128.38 7.1K
12:39 5,128.68 5,128.76 5,128.61 5,128.61 7.6K
12:40 5,128.82 5,129.13 5,128.82 5,129.04 8.6K
12:41 5,128.96 5,128.96 5,128.36 5,128.36 12.3K
12:42 5,128.59 5,128.59 5,127.66 5,127.66 10.8K
12:43 5,127.78 5,127.78 5,127.52 5,127.52 9.9K
12:44 5,127.52 5,127.52 5,127.25 5,127.33 5.0K
12:45 5,127.36 5,127.69 5,127.24 5,127.69 9.6K
12:46 5,127.83 5,128.22 5,127.80 5,127.80 15.3K
12:47 5,127.78 5,127.78 5,127.21 5,127.21 8.9K
12:48 5,127.05 5,127.05 5,126.64 5,126.95 5.6K
12:49 5,126.95 5,126.95 5,126.57 5,126.71 10.1K
12:50 5,126.71 5,127.85 5,126.71 5,127.85 8.5K
12:51 5,128.12 5,128.12 5,127.89 5,127.89 7.1K
12:52 5,127.97 5,128.58 5,127.97 5,128.58 6.5K
12:53 5,128.64 5,128.64 5,128.52 5,128.63 3.3K
12:54 5,128.56 5,128.57 5,128.47 5,128.57 3.7K
12:55 5,128.66 5,129.26 5,128.66 5,129.26 9.0K
12:56 5,129.26 5,130.08 5,128.96 5,130.08 16.8K
12:57 5,130.36 5,130.58 5,130.32 5,130.58 5.5K
12:58 5,130.75 5,131.28 5,130.41 5,131.28 23.3K
12:59 5,131.14 5,131.44 5,131.14 5,131.44 10.0K
13:00 5,131.15 5,131.27 5,130.16 5,130.16 48.6K
13:01 5,130.00 5,130.30 5,130.00 5,130.30 7.0K
13:02 5,130.56 5,130.56 5,130.27 5,130.32 5.7K
13:03 5,130.10 5,130.28 5,130.06 5,130.28 10.7K
13:04 5,129.87 5,129.87 5,129.71 5,129.71 8.3K
13:05 5,129.30 5,129.30 5,129.07 5,129.27 12.5K
13:06 5,129.16 5,129.46 5,129.16 5,129.38 4.8K
13:07 5,129.34 5,129.61 5,129.34 5,129.61 5.1K
13:08 5,130.54 5,130.54 5,129.76 5,130.16 10.9K
13:09 5,130.07 5,130.41 5,130.01 5,130.01 5.5K
13:10 5,130.07 5,130.07 5,129.75 5,129.90 5.2K
13:11 5,130.04 5,130.22 5,130.04 5,130.21 3.9K
13:12 5,131.50 5,131.50 5,131.45 5,131.47 12.5K
13:13 5,131.64 5,132.34 5,131.64 5,132.34 11.2K
13:14 5,132.30 5,132.49 5,132.30 5,132.49 10.4K
13:15 5,132.59 5,132.71 5,132.06 5,132.06 13.8K
13:16 5,131.90 5,132.10 5,131.90 5,132.07 6.1K
13:17 5,131.67 5,131.67 5,131.38 5,131.40 12.2K
13:18 5,130.72 5,130.72 5,130.50 5,130.51 9.0K
13:19 5,130.94 5,131.10 5,130.94 5,131.10 7.6K
13:20 5,131.05 5,131.09 5,131.05 5,131.09 1.0K
13:21 5,131.27 5,131.54 5,131.27 5,131.54 9.3K
13:22 5,131.63 5,131.71 5,131.49 5,131.71 6.3K
13:23 5,131.32 5,131.79 5,131.32 5,131.61 9.0K
13:24 5,131.61 5,131.69 5,131.31 5,131.31 4.1K
13:25 5,130.87 5,131.86 5,130.45 5,131.59 21.9K
13:26 5,132.04 5,132.16 5,132.04 5,132.07 6.3K
13:27 5,131.91 5,131.91 5,131.65 5,131.65 4.9K
13:28 5,131.63 5,131.63 5,131.29 5,131.29 6.5K
13:29 5,131.24 5,131.24 5,131.19 5,131.24 4.7K
13:30 5,131.08 5,131.08 5,130.88 5,130.88 10.1K
13:31 5,130.69 5,130.72 5,129.61 5,129.61 10.0K
13:32 5,129.32 5,129.52 5,129.12 5,129.52 13.5K
13:33 5,129.79 5,129.97 5,129.44 5,129.44 10.5K
13:34 5,129.44 5,129.79 5,129.44 5,129.79 5.3K
13:35 5,129.50 5,129.77 5,129.50 5,129.70 4.5K
13:36 5,129.32 5,129.40 5,129.21 5,129.21 4.3K
13:37 5,128.86 5,128.86 5,128.50 5,128.50 12.1K
13:38 5,128.72 5,128.72 5,127.99 5,127.99 16.5K
13:39 5,127.99 5,128.72 5,127.99 5,128.72 10.5K
13:40 5,128.47 5,128.82 5,128.47 5,128.78 8.2K
13:41 5,128.72 5,128.72 5,128.39 5,128.60 6.7K
13:42 5,128.55 5,128.55 5,128.41 5,128.44 4.1K
13:43 5,128.45 5,129.73 5,128.45 5,129.73 9.4K
13:44 5,129.74 5,129.79 5,129.68 5,129.79 3.1K
13:45 5,129.64 5,130.11 5,129.64 5,129.78 13.1K
13:46 5,129.83 5,130.11 5,129.50 5,129.50 7.5K
13:47 5,129.08 5,129.08 5,128.14 5,128.14 12.5K
13:48 5,128.06 5,128.56 5,128.06 5,128.56 10.6K
13:49 5,128.62 5,129.02 5,128.62 5,129.02 8.7K
13:50 5,129.08 5,129.43 5,129.08 5,129.29 11.4K
13:51 5,129.55 5,129.78 5,129.25 5,129.78 9.4K
13:52 5,129.87 5,130.85 5,129.87 5,130.77 18.4K
13:53 5,131.47 5,132.20 5,131.46 5,132.20 17.6K
13:54 5,132.10 5,132.29 5,132.10 5,132.18 10.5K
13:55 5,132.26 5,132.26 5,131.83 5,131.84 12.4K
13:56 5,131.84 5,131.84 5,131.63 5,131.63 6.8K
13:57 5,131.90 5,131.90 5,131.60 5,131.60 5.3K
13:58 5,131.67 5,131.97 5,131.67 5,131.95 8.6K
13:59 5,132.16 5,132.60 5,132.16 5,132.40 7.8K
14:00 5,132.53 5,132.91 5,132.53 5,132.82 17.8K
14:01 5,133.41 5,133.41 5,132.15 5,132.15 17.4K
14:02 5,132.12 5,132.58 5,132.12 5,132.58 5.8K
14:03 5,132.59 5,133.04 5,132.44 5,133.04 5.4K
14:04 5,133.32 5,133.91 5,133.32 5,133.82 25.5K
14:05 5,133.88 5,134.33 5,133.88 5,134.33 13.8K
14:06 5,133.94 5,134.11 5,133.87 5,133.87 21.9K
14:07 5,133.09 5,133.10 5,132.93 5,133.10 11.1K
14:08 5,133.03 5,133.03 5,132.46 5,132.46 10.0K
14:09 5,132.47 5,132.56 5,132.25 5,132.56 10.3K
14:10 5,132.60 5,133.05 5,132.60 5,133.02 13.4K
14:11 5,132.90 5,133.53 5,132.90 5,133.53 33.6K
14:12 5,133.66 5,134.01 5,133.66 5,133.94 8.9K
14:13 5,134.12 5,134.37 5,134.12 5,134.23 15.0K
14:14 5,134.19 5,134.19 5,134.11 5,134.11 3.2K
14:15 5,133.88 5,134.18 5,133.88 5,134.11 4.4K
14:16 5,134.00 5,134.00 5,133.81 5,133.81 12.0K
14:17 5,134.67 5,134.67 5,134.03 5,134.03 22.8K
14:18 5,133.69 5,133.69 5,132.88 5,132.88 13.1K
14:19 5,133.26 5,133.32 5,132.86 5,132.86 15.4K
14:20 5,132.71 5,132.77 5,132.45 5,132.45 11.3K
14:21 5,132.57 5,132.57 5,132.24 5,132.27 10.5K
14:22 5,132.14 5,132.19 5,132.12 5,132.19 9.5K
14:23 5,132.23 5,132.50 5,132.16 5,132.16 10.3K
14:24 5,132.18 5,132.18 5,131.84 5,131.84 13.3K
14:25 5,131.83 5,131.83 5,131.51 5,131.51 5.6K
14:26 5,131.57 5,132.08 5,131.57 5,131.96 4.8K
14:27 5,131.96 5,132.12 5,131.96 5,132.12 8.8K
14:28 5,131.96 5,132.32 5,131.22 5,131.51 29.6K
14:29 5,131.76 5,131.93 5,131.49 5,131.79 8.6K
14:30 5,131.64 5,132.65 5,131.64 5,132.65 12.9K
14:31 5,132.50 5,132.70 5,132.17 5,132.17 8.3K
14:32 5,132.12 5,132.12 5,131.15 5,131.79 70.0K
14:33 5,131.40 5,133.12 5,131.40 5,132.86 17.4K
14:34 5,132.83 5,133.71 5,132.83 5,133.71 12.6K
14:35 5,134.18 5,135.77 5,134.18 5,135.77 22.9K
14:36 5,137.00 5,137.09 5,136.68 5,137.09 26.5K
14:37 5,137.05 5,138.06 5,137.05 5,138.06 18.8K
14:38 5,137.94 5,138.01 5,137.94 5,138.01 21.0K
14:39 5,136.99 5,137.25 5,136.99 5,137.24 22.5K
14:40 5,137.24 5,137.55 5,137.24 5,137.37 11.9K
14:41 5,137.50 5,137.88 5,137.50 5,137.77 18.3K
14:42 5,138.11 5,138.23 5,138.11 5,138.23 18.1K
14:43 5,137.98 5,138.49 5,137.86 5,138.49 6.4K
14:44 5,138.32 5,138.69 5,138.25 5,138.69 10.8K
14:45 5,138.52 5,138.66 5,138.52 5,138.59 7.7K
14:46 5,139.19 5,139.19 5,138.27 5,138.43 23.8K
14:47 5,138.40 5,138.87 5,138.18 5,138.87 15.4K
14:48 5,139.07 5,139.07 5,138.63 5,138.63 11.7K
14:49 5,138.82 5,139.28 5,138.82 5,139.28 10.5K
14:50 5,139.21 5,140.59 5,139.21 5,140.59 16.6K
14:51 5,140.60 5,140.60 5,140.11 5,140.11 9.0K
14:52 5,139.94 5,141.95 5,139.94 5,141.62 22.7K
14:53 5,141.54 5,142.41 5,141.41 5,142.41 30.6K
14:54 5,141.54 5,141.54 5,141.44 5,141.46 33.4K
14:55 5,140.68 5,140.68 5,140.12 5,140.12 21.4K
14:56 5,139.98 5,140.62 5,139.98 5,140.61 17.6K
14:57 5,140.31 5,140.88 5,140.31 5,140.88 27.6K
14:58 5,140.88 5,140.88 5,140.17 5,140.18 17.6K
14:59 5,140.33 5,140.33 5,139.64 5,139.77 19.5K
15:00 5,139.67 5,139.67 5,139.18 5,139.18 20.5K
15:01 5,138.93 5,139.08 5,138.49 5,139.08 19.7K
15:02 5,139.08 5,139.28 5,139.08 5,139.14 20.3K
15:03 5,139.23 5,139.35 5,139.02 5,139.35 8.6K
15:04 5,139.22 5,139.22 5,138.34 5,138.56 20.7K
15:05 5,138.34 5,138.73 5,138.34 5,138.48 43.2K
15:06 5,137.77 5,137.77 5,136.85 5,136.85 12.3K
15:07 5,137.09 5,137.34 5,136.95 5,137.34 11.6K
15:08 5,137.02 5,137.02 5,136.42 5,136.42 11.0K
15:09 5,136.42 5,136.42 5,135.72 5,136.11 9.2K
15:10 5,136.60 5,136.72 5,136.60 5,136.72 11.9K
15:11 5,136.36 5,136.69 5,136.24 5,136.69 10.5K
15:12 5,136.78 5,136.97 5,136.30 5,136.30 48.4K
15:13 5,136.80 5,136.80 5,136.34 5,136.75 9.1K
15:14 5,137.01 5,138.09 5,137.01 5,137.89 14.0K
15:15 5,138.03 5,138.03 5,137.20 5,137.20 11.6K
15:16 5,137.19 5,137.19 5,136.05 5,136.05 6.5K
15:17 5,135.65 5,135.70 5,135.57 5,135.70 14.7K
15:18 5,135.82 5,136.29 5,135.82 5,136.29 14.5K
15:19 5,136.35 5,136.35 5,135.78 5,135.78 6.5K
15:20 5,135.41 5,135.44 5,135.30 5,135.30 8.7K
15:21 5,135.52 5,135.82 5,135.52 5,135.63 19.2K
15:22 5,135.52 5,135.52 5,135.09 5,135.40 8.9K
15:23 5,135.31 5,135.31 5,135.23 5,135.29 6.6K
15:24 5,135.14 5,135.59 5,135.14 5,135.46 17.0K
15:25 5,135.26 5,135.56 5,135.26 5,135.38 15.9K
15:26 5,135.96 5,136.92 5,135.96 5,136.92 11.4K
15:27 5,136.90 5,136.90 5,136.39 5,136.44 15.1K
15:28 5,136.30 5,136.50 5,136.30 5,136.30 7.7K
15:29 5,136.28 5,136.96 5,136.28 5,136.87 14.5K
15:30 5,135.69 5,136.60 5,135.69 5,136.49 28.0K
15:31 5,137.08 5,137.08 5,136.53 5,136.53 21.6K
15:32 5,136.53 5,136.79 5,136.53 5,136.74 21.0K
15:33 5,136.56 5,136.56 5,135.81 5,135.81 18.4K
15:34 5,135.75 5,136.02 5,135.75 5,136.02 19.0K
15:35 5,136.24 5,136.24 5,135.30 5,135.30 40.3K
15:36 5,135.40 5,135.40 5,134.41 5,134.41 30.3K
15:37 5,134.71 5,135.36 5,134.58 5,135.31 20.3K
15:38 5,135.39 5,135.48 5,135.37 5,135.48 9.9K
15:39 5,135.68 5,135.70 5,135.61 5,135.61 12.2K
15:40 5,136.07 5,136.23 5,135.87 5,135.87 28.7K
15:41 5,135.59 5,135.59 5,135.12 5,135.26 25.8K
15:42 5,135.17 5,135.45 5,135.06 5,135.11 18.8K
15:43 5,135.34 5,136.15 5,135.34 5,136.15 29.6K
15:44 5,136.44 5,136.79 5,136.37 5,136.79 24.3K
15:45 5,136.41 5,136.41 5,135.08 5,135.08 57.6K
15:46 5,134.95 5,136.06 5,134.95 5,136.06 25.2K
15:47 5,136.30 5,136.67 5,136.27 5,136.67 30.1K
15:48 5,137.35 5,137.38 5,137.21 5,137.24 37.6K
15:49 5,137.06 5,137.06 5,136.59 5,136.59 45.2K
15:50 5,139.68 5,139.68 5,138.99 5,138.99 205.8K
15:51 5,138.97 5,138.97 5,138.13 5,138.13 102.8K
15:52 5,137.85 5,137.85 5,137.04 5,137.47 82.8K
15:53 5,137.13 5,137.13 5,134.72 5,134.72 76.8K
15:54 5,135.42 5,136.66 5,135.42 5,136.10 161.0K
15:55 5,136.96 5,137.91 5,136.96 5,137.91 156.6K
15:56 5,136.50 5,137.57 5,135.90 5,137.57 257.6K
15:57 5,137.05 5,137.05 5,135.48 5,135.48 126.9K
15:58 5,135.02 5,135.02 5,134.17 5,134.62 256.8K
15:59 5,134.02 5,134.02 5,133.42 5,133.42 316.6K
16:00 5,135.32 5,135.32 5,135.32 5,135.32 10,961.6K
16:01 5,135.32 5,135.32 5,135.32 5,135.32 62.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし