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 5,131.40 5,131.40 5,121.29 5,121.29 3,540.8K
09:31 5,121.34 5,122.93 5,119.91 5,122.93 47.9K
09:32 5,122.46 5,123.06 5,120.58 5,123.06 26.5K
09:33 5,123.68 5,125.84 5,123.68 5,125.84 24.1K
09:34 5,125.64 5,126.67 5,125.08 5,126.67 12.8K
09:35 5,126.57 5,127.24 5,126.02 5,126.02 38.5K
09:36 5,124.78 5,125.11 5,124.65 5,124.65 26.2K
09:37 5,125.21 5,125.21 5,122.42 5,122.42 35.8K
09:38 5,122.90 5,125.19 5,122.90 5,125.19 13.5K
09:39 5,124.99 5,125.35 5,124.99 5,125.19 12.0K
09:40 5,125.28 5,127.14 5,125.28 5,127.14 9.9K
09:41 5,126.47 5,127.18 5,124.82 5,124.82 23.2K
09:42 5,123.94 5,124.27 5,123.94 5,124.27 13.2K
09:43 5,122.48 5,124.21 5,122.48 5,123.34 23.8K
09:44 5,124.41 5,124.67 5,123.69 5,123.69 11.2K
09:45 5,123.39 5,123.94 5,123.39 5,123.68 23.0K
09:46 5,123.57 5,123.57 5,121.62 5,122.40 19.5K
09:47 5,121.73 5,123.26 5,121.73 5,123.26 14.0K
09:48 5,123.10 5,124.28 5,123.10 5,123.75 14.3K
09:49 5,123.72 5,127.79 5,123.72 5,127.72 21.1K
09:50 5,127.65 5,127.65 5,125.75 5,125.75 14.0K
09:51 5,125.93 5,126.64 5,125.93 5,126.64 16.8K
09:52 5,127.08 5,127.08 5,126.74 5,127.00 18.0K
09:53 5,126.91 5,127.09 5,126.47 5,126.47 16.9K
09:54 5,126.66 5,126.75 5,126.24 5,126.75 15.0K
09:55 5,126.12 5,126.12 5,122.46 5,122.46 26.5K
09:56 5,122.18 5,122.18 5,121.04 5,121.10 25.0K
09:57 5,120.96 5,121.14 5,120.85 5,120.85 24.1K
09:58 5,121.03 5,122.20 5,121.03 5,121.89 50.1K
09:59 5,121.87 5,121.87 5,121.53 5,121.59 14.0K
10:00 5,121.59 5,121.79 5,120.25 5,120.25 35.9K
10:01 5,119.20 5,119.20 5,116.28 5,116.48 64.4K
10:02 5,119.70 5,119.70 5,118.17 5,118.17 75.3K
10:03 5,118.33 5,118.33 5,116.85 5,116.85 12.3K
10:04 5,117.02 5,117.23 5,116.62 5,117.23 21.8K
10:05 5,117.62 5,117.62 5,117.31 5,117.31 11.3K
10:06 5,117.36 5,118.26 5,117.36 5,118.26 19.5K
10:07 5,117.69 5,118.66 5,117.10 5,118.66 14.3K
10:08 5,118.22 5,119.50 5,118.22 5,118.93 19.7K
10:09 5,118.19 5,119.51 5,118.19 5,119.51 23.0K
10:10 5,119.13 5,119.13 5,118.58 5,118.58 17.4K
10:11 5,119.03 5,119.03 5,118.02 5,118.02 14.1K
10:12 5,117.06 5,117.06 5,116.73 5,116.77 27.5K
10:13 5,115.82 5,116.31 5,115.82 5,116.07 17.4K
10:14 5,116.30 5,116.91 5,116.30 5,116.82 17.4K
10:15 5,117.98 5,119.72 5,117.98 5,119.72 20.5K
10:16 5,120.66 5,122.36 5,120.66 5,122.36 13.9K
10:17 5,122.46 5,123.21 5,122.46 5,122.94 17.6K
10:18 5,122.50 5,122.50 5,120.20 5,120.20 20.4K
10:19 5,120.59 5,120.68 5,120.42 5,120.58 6.2K
10:20 5,120.53 5,121.50 5,120.53 5,121.50 7.0K
10:21 5,121.43 5,122.99 5,121.43 5,122.99 17.0K
10:22 5,123.44 5,124.62 5,123.44 5,124.46 20.2K
10:23 5,125.47 5,127.00 5,125.47 5,127.00 21.0K
10:24 5,126.55 5,126.55 5,125.76 5,125.76 12.8K
10:25 5,125.71 5,125.71 5,124.36 5,124.51 9.2K
10:26 5,124.51 5,124.86 5,124.51 5,124.86 10.8K
10:27 5,125.04 5,125.04 5,124.10 5,124.81 11.5K
10:28 5,124.84 5,124.84 5,124.01 5,124.09 17.4K
10:29 5,124.05 5,124.05 5,122.45 5,122.45 12.5K
10:30 5,122.01 5,122.01 5,121.61 5,121.99 15.9K
10:31 5,122.16 5,122.65 5,121.97 5,121.97 15.3K
10:32 5,121.63 5,121.63 5,121.21 5,121.44 10.6K
10:33 5,121.15 5,121.78 5,121.06 5,121.35 18.7K
10:34 5,121.34 5,121.35 5,121.23 5,121.23 15.6K
10:35 5,121.20 5,121.53 5,121.20 5,121.53 15.3K
10:36 5,121.26 5,122.10 5,121.26 5,122.05 10.7K
10:37 5,121.92 5,122.83 5,121.92 5,122.46 11.8K
10:38 5,121.84 5,122.06 5,121.80 5,121.80 11.8K
10:39 5,121.80 5,121.80 5,120.20 5,120.20 15.4K
10:40 5,120.76 5,122.03 5,120.76 5,122.03 11.0K
10:41 5,121.90 5,121.94 5,121.73 5,121.87 6.5K
10:42 5,122.24 5,122.31 5,122.08 5,122.31 9.9K
10:43 5,122.58 5,122.58 5,122.02 5,122.02 19.2K
10:44 5,121.26 5,121.74 5,121.26 5,121.70 9.7K
10:45 5,121.38 5,121.88 5,121.38 5,121.88 11.8K
10:46 5,121.90 5,122.14 5,121.02 5,121.02 10.0K
10:47 5,121.17 5,121.17 5,120.23 5,120.23 9.6K
10:48 5,119.99 5,120.08 5,117.59 5,117.59 17.9K
10:49 5,117.25 5,117.25 5,116.08 5,116.08 33.0K
10:50 5,115.70 5,115.74 5,114.77 5,115.08 25.2K
10:51 5,115.13 5,115.64 5,115.13 5,115.29 21.1K
10:52 5,115.87 5,115.87 5,115.60 5,115.80 14.3K
10:53 5,115.47 5,115.75 5,115.24 5,115.24 13.5K
10:54 5,115.03 5,116.06 5,115.03 5,116.06 8.8K
10:55 5,115.64 5,116.79 5,115.64 5,116.79 10.9K
10:56 5,116.91 5,117.86 5,116.91 5,117.86 7.7K
10:57 5,118.27 5,118.37 5,117.47 5,117.47 8.9K
10:58 5,117.08 5,117.36 5,117.04 5,117.06 6.3K
10:59 5,116.72 5,116.98 5,116.60 5,116.98 8.5K
11:00 5,116.98 5,116.98 5,116.46 5,116.66 13.6K
11:01 5,117.00 5,117.39 5,117.00 5,117.25 4.9K
11:02 5,117.58 5,119.88 5,117.58 5,119.88 15.9K
11:03 5,119.74 5,119.74 5,119.24 5,119.51 9.1K
11:04 5,118.61 5,118.66 5,117.59 5,117.59 14.5K
11:05 5,117.41 5,117.41 5,116.29 5,117.04 23.4K
11:06 5,116.95 5,116.95 5,116.06 5,116.48 13.0K
11:07 5,115.96 5,116.35 5,115.49 5,115.49 18.2K
11:08 5,114.61 5,115.94 5,114.61 5,115.94 14.0K
11:09 5,116.07 5,117.51 5,116.07 5,117.51 7.7K
11:10 5,118.05 5,119.14 5,118.05 5,119.14 8.2K
11:11 5,120.32 5,121.38 5,120.32 5,121.38 12.5K
11:12 5,121.45 5,121.83 5,121.45 5,121.83 10.3K
11:13 5,121.53 5,121.53 5,120.90 5,120.90 18.2K
11:14 5,120.19 5,120.19 5,119.59 5,119.66 10.7K
11:15 5,119.06 5,119.06 5,118.82 5,118.97 12.9K
11:16 5,119.42 5,119.42 5,118.05 5,118.05 18.7K
11:17 5,118.39 5,119.04 5,118.39 5,118.83 5.2K
11:18 5,118.59 5,118.90 5,118.45 5,118.90 18.6K
11:19 5,118.98 5,119.11 5,118.92 5,119.11 5.8K
11:20 5,119.23 5,119.38 5,119.10 5,119.34 6.9K
11:21 5,119.44 5,120.11 5,119.28 5,119.28 11.4K
11:22 5,119.28 5,119.28 5,119.18 5,119.28 4.9K
11:23 5,119.92 5,121.60 5,119.92 5,121.60 11.6K
11:24 5,121.40 5,121.40 5,121.08 5,121.17 1.9K
11:25 5,121.27 5,122.79 5,121.27 5,122.79 11.8K
11:26 5,123.12 5,124.59 5,123.12 5,124.59 14.3K
11:27 5,124.92 5,126.28 5,124.92 5,126.28 14.5K
11:28 5,126.74 5,127.82 5,126.74 5,127.82 31.5K
11:29 5,128.09 5,129.03 5,128.09 5,128.89 33.2K
11:30 5,129.52 5,131.10 5,129.52 5,130.29 26.9K
11:31 5,130.65 5,131.62 5,130.65 5,131.20 22.1K
11:32 5,131.39 5,132.10 5,131.39 5,132.10 6.0K
11:33 5,132.34 5,132.68 5,131.64 5,131.64 15.9K
11:34 5,131.38 5,131.38 5,130.66 5,130.66 6.4K
11:35 5,130.43 5,130.43 5,130.13 5,130.13 15.5K
11:36 5,129.72 5,129.72 5,128.07 5,128.07 10.9K
11:37 5,127.96 5,127.96 5,125.86 5,125.86 13.4K
11:38 5,126.05 5,126.77 5,126.00 5,126.00 12.5K
11:39 5,126.60 5,126.75 5,126.58 5,126.75 4.1K
11:40 5,127.08 5,127.72 5,127.02 5,127.72 11.5K
11:41 5,127.77 5,127.77 5,127.33 5,127.33 7.4K
11:42 5,127.83 5,127.83 5,126.77 5,126.77 5.7K
11:43 5,126.83 5,127.10 5,126.80 5,127.10 2.2K
11:44 5,127.17 5,127.29 5,127.17 5,127.18 4.8K
11:45 5,127.48 5,127.48 5,127.12 5,127.12 5.5K
11:46 5,126.85 5,127.16 5,126.85 5,127.12 7.8K
11:47 5,127.32 5,127.32 5,126.66 5,127.21 5.2K
11:48 5,127.34 5,127.34 5,127.13 5,127.13 3.4K
11:49 5,127.09 5,127.11 5,127.05 5,127.05 2.0K
11:50 5,127.10 5,127.68 5,127.10 5,127.68 7.4K
11:51 5,127.74 5,128.12 5,127.74 5,128.12 7.0K
11:52 5,128.41 5,129.33 5,128.41 5,129.33 11.8K
11:53 5,129.57 5,130.24 5,129.57 5,130.24 11.1K
11:54 5,130.52 5,130.52 5,129.81 5,129.81 17.5K
11:55 5,129.93 5,129.94 5,129.53 5,129.61 6.7K
11:56 5,129.73 5,129.87 5,129.27 5,129.27 10.4K
11:57 5,129.13 5,129.13 5,128.86 5,128.86 5.5K
11:58 5,129.21 5,129.48 5,129.21 5,129.48 8.5K
11:59 5,129.62 5,129.87 5,129.57 5,129.76 9.6K
12:00 5,129.75 5,129.75 5,129.36 5,129.63 2.8K
12:01 5,129.55 5,129.97 5,129.55 5,129.97 7.5K
12:02 5,130.49 5,132.12 5,130.49 5,132.12 43.3K
12:03 5,131.82 5,131.82 5,131.61 5,131.81 6.8K
12:04 5,131.81 5,131.81 5,131.24 5,131.26 7.6K
12:05 5,131.06 5,131.34 5,131.06 5,131.23 6.4K
12:06 5,131.26 5,131.33 5,131.14 5,131.14 4.1K
12:07 5,131.48 5,131.89 5,131.48 5,131.89 6.8K
12:08 5,131.74 5,131.74 5,130.98 5,131.12 8.4K
12:09 5,131.12 5,131.12 5,130.73 5,130.73 2.7K
12:10 5,130.96 5,130.96 5,129.95 5,129.95 9.8K
12:11 5,129.54 5,129.54 5,127.19 5,127.19 10.1K
12:12 5,126.76 5,126.84 5,126.07 5,126.84 6.6K
12:13 5,126.87 5,127.42 5,126.85 5,127.42 5.1K
12:14 5,127.30 5,127.51 5,127.30 5,127.51 5.3K
12:15 5,127.49 5,128.07 5,127.49 5,128.00 7.1K
12:16 5,127.82 5,128.36 5,127.82 5,128.24 10.4K
12:17 5,128.03 5,128.03 5,127.20 5,127.29 10.1K
12:18 5,127.23 5,127.30 5,126.58 5,126.58 6.9K
12:19 5,126.09 5,126.09 5,125.55 5,125.65 6.2K
12:20 5,125.95 5,126.33 5,125.95 5,126.28 8.3K
12:21 5,126.66 5,126.76 5,126.53 5,126.76 8.3K
12:22 5,126.99 5,127.31 5,126.98 5,127.31 8.1K
12:23 5,127.35 5,127.99 5,127.35 5,127.99 9.1K
12:24 5,128.08 5,128.08 5,127.71 5,127.71 8.8K
12:25 5,127.66 5,127.94 5,127.55 5,127.68 9.4K
12:26 5,127.08 5,127.08 5,125.75 5,125.75 15.0K
12:27 5,125.75 5,126.12 5,125.75 5,125.92 4.9K
12:28 5,125.35 5,125.51 5,125.31 5,125.51 7.5K
12:29 5,125.51 5,125.61 5,125.28 5,125.28 2.6K
12:30 5,125.42 5,125.48 5,125.42 5,125.47 3.9K
12:31 5,125.10 5,125.32 5,124.82 5,124.82 10.5K
12:32 5,124.81 5,124.87 5,124.58 5,124.58 11.2K
12:33 5,124.61 5,124.75 5,124.55 5,124.75 9.6K
12:34 5,125.38 5,125.60 5,125.38 5,125.60 13.2K
12:35 5,125.60 5,126.57 5,125.47 5,126.45 12.4K
12:36 5,125.94 5,126.33 5,125.64 5,126.33 15.0K
12:37 5,126.44 5,126.92 5,126.44 5,126.92 7.4K
12:38 5,126.92 5,126.92 5,126.43 5,126.43 4.7K
12:39 5,126.43 5,126.63 5,126.43 5,126.63 3.4K
12:40 5,126.63 5,127.44 5,126.58 5,127.40 10.8K
12:41 5,127.84 5,128.60 5,127.84 5,128.16 8.4K
12:42 5,128.21 5,128.21 5,127.70 5,127.73 4.7K
12:43 5,127.85 5,128.15 5,127.85 5,128.08 4.5K
12:44 5,128.25 5,128.38 5,128.25 5,128.38 4.9K
12:45 5,128.12 5,129.63 5,128.12 5,129.43 17.8K
12:46 5,129.42 5,129.96 5,129.42 5,129.89 10.9K
12:47 5,129.28 5,129.28 5,127.86 5,127.86 11.2K
12:48 5,127.75 5,128.67 5,127.75 5,128.67 6.0K
12:49 5,128.84 5,128.96 5,128.47 5,128.96 9.9K
12:50 5,129.18 5,129.30 5,128.98 5,128.98 8.7K
12:51 5,129.13 5,129.13 5,128.76 5,128.76 5.0K
12:52 5,128.55 5,128.75 5,128.55 5,128.71 3.6K
12:53 5,128.96 5,128.99 5,128.91 5,128.99 4.9K
12:54 5,129.18 5,129.18 5,129.02 5,129.02 5.0K
12:55 5,128.48 5,128.48 5,127.36 5,127.37 19.8K
12:56 5,127.16 5,127.78 5,126.91 5,127.78 10.8K
12:57 5,127.98 5,127.98 5,127.87 5,127.87 6.8K
12:58 5,128.04 5,128.04 5,127.39 5,127.39 5.4K
12:59 5,127.42 5,127.42 5,127.40 5,127.40 9.1K
13:00 5,127.72 5,128.85 5,127.72 5,128.85 9.2K
13:01 5,129.00 5,129.36 5,129.00 5,129.36 20.4K
13:02 5,129.23 5,129.58 5,129.11 5,129.58 7.7K
13:03 5,130.16 5,130.16 5,129.81 5,129.81 6.0K
13:04 5,130.03 5,130.35 5,130.03 5,130.35 29.7K
13:05 5,130.95 5,130.95 5,130.35 5,130.50 15.9K
13:06 5,130.50 5,130.55 5,130.46 5,130.52 2.6K
13:07 5,130.47 5,130.47 5,130.34 5,130.34 4.3K
13:08 5,130.71 5,131.06 5,130.71 5,130.86 4.2K
13:09 5,130.85 5,130.85 5,130.66 5,130.66 18.3K
13:10 5,130.69 5,130.69 5,130.59 5,130.59 9.7K
13:11 5,130.69 5,131.47 5,130.69 5,131.47 9.9K
13:12 5,131.68 5,131.83 5,131.48 5,131.70 6.6K
13:13 5,131.76 5,132.48 5,131.76 5,132.48 9.3K
13:14 5,132.90 5,133.30 5,132.90 5,133.30 5.6K
13:15 5,133.77 5,133.82 5,133.22 5,133.22 26.9K
13:16 5,133.07 5,133.19 5,133.04 5,133.04 5.7K
13:17 5,133.27 5,134.10 5,133.27 5,134.10 8.6K
13:18 5,134.06 5,134.06 5,133.94 5,134.04 3.2K
13:19 5,134.36 5,134.36 5,134.25 5,134.25 4.0K
13:20 5,134.22 5,134.75 5,134.22 5,134.75 8.7K
13:21 5,134.47 5,135.00 5,134.33 5,135.00 17.9K
13:22 5,135.04 5,136.00 5,135.04 5,135.82 29.7K
13:23 5,135.74 5,136.92 5,135.74 5,136.07 48.3K
13:24 5,136.12 5,136.25 5,136.12 5,136.25 6.1K
13:25 5,136.16 5,136.32 5,136.16 5,136.32 6.5K
13:26 5,136.18 5,136.28 5,136.03 5,136.03 3.8K
13:27 5,136.09 5,136.87 5,136.09 5,136.87 6.3K
13:28 5,136.90 5,137.50 5,136.84 5,137.50 16.0K
13:29 5,137.61 5,137.61 5,137.41 5,137.52 10.6K
13:30 5,137.35 5,138.25 5,137.35 5,138.25 9.7K
13:31 5,138.34 5,138.97 5,138.34 5,138.97 7.0K
13:32 5,139.06 5,139.40 5,138.80 5,138.80 12.4K
13:33 5,137.45 5,137.69 5,137.45 5,137.69 10.9K
13:34 5,137.80 5,137.84 5,137.63 5,137.84 7.2K
13:35 5,137.96 5,138.19 5,137.93 5,138.19 4.8K
13:36 5,138.18 5,138.18 5,138.04 5,138.10 8.5K
13:37 5,138.18 5,138.21 5,138.01 5,138.01 9.1K
13:38 5,137.98 5,138.28 5,137.74 5,138.08 8.6K
13:39 5,138.04 5,138.20 5,138.04 5,138.18 3.3K
13:40 5,138.46 5,138.77 5,138.04 5,138.04 8.5K
13:41 5,138.13 5,138.21 5,138.04 5,138.21 14.1K
13:42 5,138.37 5,138.53 5,138.30 5,138.47 11.6K
13:43 5,138.65 5,138.65 5,138.48 5,138.48 6.6K
13:44 5,139.07 5,139.07 5,138.90 5,138.91 12.2K
13:45 5,138.86 5,139.06 5,138.77 5,138.85 5.9K
13:46 5,138.61 5,138.61 5,138.11 5,138.16 9.7K
13:47 5,138.23 5,138.78 5,138.23 5,138.78 5.9K
13:48 5,139.08 5,140.23 5,139.08 5,140.05 7.8K
13:49 5,140.27 5,140.34 5,139.89 5,139.89 8.8K
13:50 5,139.67 5,139.84 5,139.67 5,139.69 6.8K
13:51 5,140.03 5,140.85 5,140.03 5,140.85 8.1K
13:52 5,140.99 5,141.59 5,140.14 5,140.14 38.4K
13:53 5,140.55 5,141.26 5,140.55 5,141.26 5.4K
13:54 5,141.62 5,141.91 5,141.62 5,141.91 7.2K
13:55 5,142.18 5,142.77 5,142.18 5,142.20 12.1K
13:56 5,141.49 5,141.49 5,141.19 5,141.33 7.0K
13:57 5,141.41 5,141.41 5,141.24 5,141.24 4.6K
13:58 5,141.19 5,141.32 5,141.18 5,141.32 8.4K
13:59 5,141.13 5,141.13 5,140.17 5,140.17 10.0K
14:00 5,140.43 5,140.51 5,140.39 5,140.51 4.5K
14:01 5,140.42 5,140.94 5,140.34 5,140.94 9.6K
14:02 5,140.94 5,140.97 5,140.87 5,140.87 4.8K
14:03 5,141.15 5,141.15 5,141.05 5,141.05 9.2K
14:04 5,141.06 5,141.45 5,141.06 5,141.23 7.9K
14:05 5,141.07 5,141.07 5,140.90 5,140.90 7.1K
14:06 5,141.08 5,141.14 5,140.91 5,141.14 9.3K
14:07 5,141.14 5,141.14 5,140.77 5,140.77 5.1K
14:08 5,140.39 5,141.02 5,140.39 5,141.02 7.2K
14:09 5,141.02 5,141.39 5,141.02 5,141.31 9.8K
14:10 5,141.31 5,141.31 5,140.87 5,140.94 8.8K
14:11 5,140.86 5,140.86 5,140.64 5,140.64 11.0K
14:12 5,140.70 5,141.12 5,140.70 5,141.12 30.0K
14:13 5,141.06 5,141.06 5,140.76 5,140.76 10.7K
14:14 5,140.80 5,140.98 5,140.61 5,140.79 11.3K
14:15 5,140.99 5,141.35 5,140.99 5,141.01 14.2K
14:16 5,141.10 5,141.10 5,140.52 5,140.92 17.0K
14:17 5,140.78 5,141.10 5,140.54 5,141.10 13.5K
14:18 5,141.07 5,141.25 5,141.01 5,141.01 4.5K
14:19 5,141.06 5,141.12 5,140.92 5,140.92 7.0K
14:20 5,140.72 5,140.72 5,139.30 5,139.30 20.5K
14:21 5,139.30 5,139.51 5,139.30 5,139.50 5.9K
14:22 5,139.39 5,139.69 5,139.28 5,139.69 12.3K
14:23 5,139.66 5,139.66 5,139.15 5,139.15 9.8K
14:24 5,138.79 5,138.79 5,138.44 5,138.44 4.7K
14:25 5,138.18 5,138.34 5,138.08 5,138.34 16.1K
14:26 5,138.02 5,138.49 5,138.02 5,138.49 8.7K
14:27 5,138.45 5,138.45 5,137.65 5,137.73 8.0K
14:28 5,137.86 5,137.95 5,137.67 5,137.67 7.8K
14:29 5,137.76 5,138.77 5,137.76 5,138.77 11.0K
14:30 5,139.19 5,139.46 5,139.13 5,139.46 16.9K
14:31 5,140.41 5,140.41 5,140.17 5,140.17 11.7K
14:32 5,140.29 5,140.56 5,140.29 5,140.37 10.6K
14:33 5,140.37 5,141.34 5,140.37 5,141.34 12.2K
14:34 5,141.19 5,141.19 5,140.83 5,141.05 32.4K
14:35 5,141.21 5,141.21 5,140.62 5,140.62 8.5K
14:36 5,140.66 5,140.73 5,140.62 5,140.62 5.6K
14:37 5,140.55 5,140.55 5,139.90 5,139.90 14.3K
14:38 5,139.73 5,139.73 5,139.59 5,139.71 8.2K
14:39 5,139.55 5,139.55 5,138.98 5,139.00 8.0K
14:40 5,139.08 5,139.08 5,138.90 5,138.92 6.7K
14:41 5,139.39 5,139.39 5,139.14 5,139.14 4.3K
14:42 5,139.12 5,139.12 5,138.46 5,138.46 9.8K
14:43 5,138.14 5,138.20 5,137.92 5,137.92 5.7K
14:44 5,138.22 5,138.22 5,137.57 5,138.00 12.1K
14:45 5,138.16 5,138.50 5,138.16 5,138.36 5.8K
14:46 5,138.36 5,138.36 5,138.06 5,138.10 6.6K
14:47 5,138.24 5,138.82 5,138.18 5,138.82 8.3K
14:48 5,138.82 5,138.82 5,138.39 5,138.56 10.6K
14:49 5,138.21 5,138.56 5,138.21 5,138.56 7.2K
14:50 5,138.51 5,138.51 5,138.18 5,138.18 5.7K
14:51 5,138.11 5,138.14 5,137.13 5,137.13 27.7K
14:52 5,137.36 5,137.81 5,137.14 5,137.77 17.5K
14:53 5,137.44 5,137.44 5,137.30 5,137.30 8.2K
14:54 5,137.20 5,137.43 5,137.01 5,137.01 9.4K
14:55 5,136.81 5,136.90 5,136.38 5,136.38 4.9K
14:56 5,136.46 5,137.17 5,136.46 5,137.17 13.3K
14:57 5,137.28 5,138.10 5,137.28 5,138.10 7.7K
14:58 5,137.96 5,138.33 5,137.96 5,138.33 9.1K
14:59 5,138.46 5,138.64 5,138.46 5,138.64 10.0K
15:00 5,138.52 5,138.52 5,138.18 5,138.31 9.6K
15:01 5,138.50 5,139.01 5,138.50 5,139.01 10.3K
15:02 5,139.21 5,139.56 5,139.21 5,139.56 12.6K
15:03 5,139.33 5,139.52 5,139.33 5,139.52 7.1K
15:04 5,139.54 5,140.33 5,139.54 5,140.33 31.7K
15:05 5,139.87 5,139.92 5,139.87 5,139.87 6.0K
15:06 5,139.70 5,139.70 5,139.31 5,139.70 13.2K
15:07 5,139.61 5,139.68 5,139.41 5,139.41 15.4K
15:08 5,139.35 5,139.35 5,138.59 5,138.59 43.6K
15:09 5,138.61 5,139.22 5,138.61 5,139.22 24.1K
15:10 5,139.42 5,139.70 5,139.41 5,139.41 17.7K
15:11 5,139.40 5,139.67 5,139.40 5,139.64 9.3K
15:12 5,139.47 5,139.47 5,139.35 5,139.35 13.7K
15:13 5,139.31 5,139.91 5,139.17 5,139.91 8.2K
15:14 5,139.89 5,139.89 5,139.37 5,139.37 7.9K
15:15 5,139.67 5,139.67 5,138.36 5,138.36 19.8K
15:16 5,138.54 5,138.54 5,138.43 5,138.48 6.4K
15:17 5,138.60 5,138.60 5,137.68 5,137.68 10.1K
15:18 5,137.69 5,137.88 5,137.69 5,137.78 8.5K
15:19 5,138.08 5,138.08 5,137.81 5,137.81 15.3K
15:20 5,137.74 5,137.74 5,136.51 5,136.51 39.0K
15:21 5,135.85 5,135.85 5,135.02 5,135.02 20.7K
15:22 5,134.79 5,134.79 5,134.30 5,134.39 30.5K
15:23 5,134.24 5,134.82 5,134.24 5,134.82 41.1K
15:24 5,134.85 5,134.85 5,134.66 5,134.67 12.6K
15:25 5,134.59 5,134.59 5,133.92 5,133.92 33.6K
15:26 5,133.68 5,133.68 5,132.32 5,132.53 31.9K
15:27 5,132.84 5,134.43 5,132.84 5,133.73 24.8K
15:28 5,133.78 5,133.78 5,132.96 5,133.39 81.6K
15:29 5,133.91 5,133.91 5,133.34 5,133.34 46.3K
15:30 5,133.92 5,134.20 5,133.64 5,133.64 15.8K
15:31 5,134.93 5,134.93 5,134.10 5,134.10 25.4K
15:32 5,133.78 5,133.78 5,132.95 5,132.95 11.8K
15:33 5,132.84 5,132.84 5,132.26 5,132.26 8.4K
15:34 5,132.37 5,132.56 5,132.37 5,132.42 18.8K
15:35 5,132.36 5,132.61 5,132.09 5,132.09 13.8K
15:36 5,132.22 5,132.46 5,132.22 5,132.24 16.5K
15:37 5,132.21 5,132.49 5,132.21 5,132.38 19.7K
15:38 5,131.90 5,132.01 5,131.90 5,131.91 18.4K
15:39 5,131.91 5,132.26 5,131.91 5,132.26 22.7K
15:40 5,132.07 5,132.19 5,131.81 5,131.98 59.3K
15:41 5,132.05 5,132.35 5,132.01 5,132.35 60.5K
15:42 5,132.19 5,132.45 5,132.08 5,132.45 30.1K
15:43 5,132.61 5,132.61 5,132.30 5,132.41 72.4K
15:44 5,131.99 5,132.77 5,131.67 5,132.77 38.3K
15:45 5,132.73 5,133.23 5,132.73 5,133.23 21.8K
15:46 5,132.96 5,133.59 5,132.96 5,133.59 19.4K
15:47 5,134.30 5,134.75 5,134.30 5,134.62 28.9K
15:48 5,134.61 5,134.82 5,134.34 5,134.82 28.6K
15:49 5,135.56 5,137.21 5,135.56 5,137.21 50.8K
15:50 5,137.82 5,137.82 5,136.74 5,137.36 116.1K
15:51 5,138.41 5,138.41 5,137.57 5,137.57 42.2K
15:52 5,137.51 5,138.43 5,137.51 5,138.28 62.7K
15:53 5,138.68 5,139.02 5,138.40 5,139.02 58.5K
15:54 5,139.80 5,140.50 5,139.80 5,140.11 85.8K
15:55 5,139.97 5,139.97 5,138.18 5,139.57 148.2K
15:56 5,138.83 5,138.83 5,137.92 5,137.92 187.0K
15:57 5,138.03 5,138.56 5,137.90 5,138.36 116.7K
15:58 5,138.23 5,139.15 5,138.23 5,139.05 163.1K
15:59 5,139.40 5,139.98 5,138.34 5,139.98 251.5K
16:00 5,141.07 5,141.07 5,141.07 5,141.07 21,715.2K
16:01 5,141.07 5,141.07 5,141.07 5,141.07 6.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし