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 5,118.98 5,124.65 5,118.98 5,121.51 2,134.3K
09:31 5,115.34 5,117.30 5,115.34 5,117.30 33.3K
09:32 5,114.63 5,119.31 5,114.34 5,114.34 19.9K
09:33 5,114.31 5,118.82 5,114.31 5,118.82 9.7K
09:34 5,120.64 5,121.30 5,120.64 5,121.14 19.4K
09:35 5,121.94 5,122.43 5,120.55 5,120.55 21.1K
09:36 5,119.28 5,120.41 5,119.28 5,120.33 19.8K
09:37 5,120.50 5,121.82 5,120.50 5,121.06 11.0K
09:38 5,119.47 5,120.08 5,119.01 5,119.82 13.9K
09:39 5,119.86 5,121.50 5,119.78 5,121.50 8.8K
09:40 5,121.06 5,121.06 5,119.02 5,119.02 14.9K
09:41 5,116.89 5,117.85 5,116.15 5,117.85 30.2K
09:42 5,117.40 5,117.40 5,117.21 5,117.21 9.0K
09:43 5,116.81 5,118.18 5,116.81 5,118.18 7.3K
09:44 5,117.99 5,119.13 5,117.69 5,119.13 10.4K
09:45 5,120.87 5,120.87 5,117.99 5,118.86 23.1K
09:46 5,118.44 5,118.85 5,116.62 5,118.85 12.7K
09:47 5,118.60 5,118.60 5,116.25 5,116.25 13.7K
09:48 5,115.64 5,117.01 5,115.64 5,117.01 14.6K
09:49 5,116.36 5,119.78 5,116.36 5,119.78 18.8K
09:50 5,119.35 5,119.35 5,116.98 5,116.98 35.7K
09:51 5,117.06 5,118.24 5,117.06 5,118.24 19.5K
09:52 5,118.45 5,118.45 5,117.37 5,118.41 9.9K
09:53 5,119.06 5,119.84 5,119.06 5,119.84 14.4K
09:54 5,120.27 5,120.31 5,119.80 5,119.80 14.9K
09:55 5,120.11 5,123.08 5,120.11 5,123.08 18.0K
09:56 5,122.66 5,123.74 5,122.66 5,123.74 31.9K
09:57 5,124.04 5,125.04 5,123.32 5,123.32 19.7K
09:58 5,123.44 5,124.39 5,123.44 5,124.31 15.0K
09:59 5,123.49 5,123.49 5,121.84 5,121.84 15.6K
10:00 5,121.87 5,122.50 5,121.65 5,121.65 38.8K
10:01 5,121.62 5,122.07 5,121.62 5,122.07 10.6K
10:02 5,122.02 5,122.02 5,121.50 5,121.75 4.9K
10:03 5,122.90 5,122.90 5,122.36 5,122.81 8.1K
10:04 5,122.66 5,123.48 5,122.66 5,123.48 9.4K
10:05 5,124.04 5,125.48 5,124.04 5,124.60 22.9K
10:06 5,124.71 5,126.35 5,124.71 5,125.84 13.8K
10:07 5,125.79 5,125.79 5,121.93 5,121.93 25.8K
10:08 5,121.90 5,122.81 5,121.90 5,122.65 10.7K
10:09 5,122.90 5,123.14 5,122.81 5,122.94 10.6K
10:10 5,123.48 5,124.63 5,123.48 5,124.63 15.5K
10:11 5,124.46 5,124.46 5,123.91 5,124.45 12.7K
10:12 5,124.32 5,124.64 5,124.31 5,124.64 37.2K
10:13 5,125.83 5,127.56 5,125.83 5,127.18 37.8K
10:14 5,127.15 5,127.15 5,125.10 5,125.10 24.5K
10:15 5,124.04 5,124.75 5,124.04 5,124.75 9.3K
10:16 5,125.23 5,125.23 5,125.01 5,125.11 11.1K
10:17 5,124.78 5,125.87 5,124.71 5,125.87 13.1K
10:18 5,125.38 5,126.27 5,125.38 5,125.52 19.9K
10:19 5,125.55 5,125.77 5,125.39 5,125.77 22.2K
10:20 5,126.10 5,126.52 5,126.10 5,126.52 13.3K
10:21 5,126.30 5,126.30 5,125.58 5,125.73 22.5K
10:22 5,125.84 5,127.15 5,125.84 5,127.15 12.9K
10:23 5,127.14 5,127.14 5,124.69 5,124.69 29.7K
10:24 5,124.77 5,124.77 5,124.39 5,124.64 8.0K
10:25 5,124.56 5,124.56 5,123.72 5,123.72 8.6K
10:26 5,123.30 5,123.39 5,122.78 5,122.82 10.4K
10:27 5,123.12 5,123.14 5,122.46 5,122.59 6.5K
10:28 5,122.83 5,122.83 5,122.24 5,122.29 9.7K
10:29 5,122.57 5,122.88 5,122.13 5,122.88 12.3K
10:30 5,123.24 5,124.56 5,123.24 5,124.56 10.5K
10:31 5,125.32 5,125.60 5,124.94 5,125.57 16.9K
10:32 5,125.30 5,125.30 5,124.91 5,125.02 12.3K
10:33 5,124.68 5,124.68 5,123.82 5,124.32 23.1K
10:34 5,123.62 5,123.62 5,123.33 5,123.51 20.1K
10:35 5,123.91 5,123.91 5,123.02 5,123.02 53.6K
10:36 5,122.31 5,122.31 5,121.68 5,121.68 15.8K
10:37 5,120.83 5,121.05 5,120.70 5,120.84 15.7K
10:38 5,120.88 5,122.21 5,120.88 5,122.21 50.8K
10:39 5,122.26 5,122.26 5,121.91 5,122.15 5.8K
10:40 5,122.54 5,124.50 5,122.36 5,124.50 30.7K
10:41 5,124.26 5,124.45 5,123.47 5,124.45 22.1K
10:42 5,125.82 5,126.12 5,125.82 5,126.12 16.0K
10:43 5,128.09 5,128.09 5,127.36 5,127.36 32.7K
10:44 5,127.67 5,128.12 5,127.30 5,128.12 19.4K
10:45 5,129.88 5,132.31 5,129.88 5,132.31 67.9K
10:46 5,130.98 5,131.80 5,130.95 5,131.80 32.1K
10:47 5,133.33 5,133.44 5,133.25 5,133.25 14.6K
10:48 5,133.05 5,133.78 5,133.05 5,133.61 14.7K
10:49 5,133.66 5,134.38 5,133.66 5,134.38 19.8K
10:50 5,134.44 5,134.44 5,133.97 5,134.09 18.8K
10:51 5,133.95 5,134.53 5,133.95 5,134.53 11.6K
10:52 5,135.44 5,137.11 5,135.44 5,137.11 20.0K
10:53 5,138.41 5,138.46 5,138.08 5,138.19 24.7K
10:54 5,136.05 5,136.05 5,130.00 5,130.00 121.0K
10:55 5,128.51 5,131.61 5,128.51 5,131.61 26.9K
10:56 5,130.80 5,132.30 5,130.80 5,131.96 20.8K
10:57 5,132.39 5,132.39 5,130.78 5,130.78 35.6K
10:58 5,130.41 5,130.41 5,127.58 5,127.58 41.8K
10:59 5,126.70 5,128.47 5,126.70 5,128.47 36.3K
11:00 5,128.28 5,128.74 5,127.92 5,127.92 22.7K
11:01 5,128.99 5,128.99 5,126.42 5,126.42 26.7K
11:02 5,126.59 5,126.97 5,126.53 5,126.53 7.5K
11:03 5,126.00 5,126.92 5,126.00 5,126.82 17.5K
11:04 5,126.91 5,127.52 5,126.91 5,126.95 12.8K
11:05 5,126.01 5,126.59 5,125.92 5,126.59 40.0K
11:06 5,126.58 5,126.76 5,126.58 5,126.65 12.1K
11:07 5,127.04 5,127.04 5,125.64 5,125.64 20.6K
11:08 5,125.81 5,126.88 5,125.81 5,126.88 7.7K
11:09 5,127.59 5,128.53 5,127.59 5,128.53 27.8K
11:10 5,129.00 5,129.02 5,128.94 5,128.98 13.2K
11:11 5,129.11 5,129.56 5,129.11 5,129.56 32.6K
11:12 5,129.97 5,130.18 5,129.28 5,129.28 16.1K
11:13 5,129.70 5,129.70 5,128.33 5,128.59 13.4K
11:14 5,128.59 5,129.05 5,128.59 5,129.05 5.7K
11:15 5,128.88 5,130.21 5,128.88 5,130.21 11.2K
11:16 5,130.13 5,130.13 5,121.73 5,121.73 142.6K
11:17 5,120.23 5,120.23 5,117.51 5,117.51 76.2K
11:18 5,117.94 5,119.12 5,117.57 5,119.12 27.4K
11:19 5,116.58 5,117.92 5,116.58 5,117.92 33.4K
11:20 5,117.55 5,119.71 5,117.55 5,119.71 55.0K
11:21 5,119.07 5,119.07 5,116.59 5,116.59 27.7K
11:22 5,115.23 5,116.39 5,115.23 5,115.23 38.0K
11:23 5,117.31 5,121.01 5,117.31 5,121.01 28.4K
11:24 5,120.57 5,120.58 5,117.66 5,117.66 19.2K
11:25 5,117.16 5,118.16 5,117.16 5,117.53 11.8K
11:26 5,117.13 5,118.46 5,117.13 5,118.46 13.8K
11:27 5,118.13 5,118.91 5,117.86 5,118.56 18.5K
11:28 5,118.21 5,118.42 5,117.03 5,118.42 10.7K
11:29 5,119.08 5,119.08 5,118.38 5,118.38 22.6K
11:30 5,118.22 5,118.22 5,112.63 5,112.63 41.6K
11:31 5,112.84 5,113.15 5,112.52 5,113.15 40.7K
11:32 5,112.72 5,112.72 5,110.81 5,110.81 35.9K
11:33 5,109.72 5,109.72 5,108.17 5,108.17 22.9K
11:34 5,107.81 5,107.81 5,106.92 5,107.42 20.2K
11:35 5,106.73 5,106.73 5,104.60 5,104.60 26.8K
11:36 5,105.30 5,105.30 5,104.44 5,104.44 40.1K
11:37 5,104.18 5,104.18 5,102.88 5,102.88 19.7K
11:38 5,103.53 5,103.81 5,102.98 5,103.81 26.7K
11:39 5,103.97 5,105.44 5,103.97 5,105.44 12.3K
11:40 5,105.21 5,108.86 5,105.21 5,108.81 19.3K
11:41 5,108.51 5,109.71 5,108.51 5,109.22 23.0K
11:42 5,109.73 5,111.09 5,109.73 5,111.09 11.2K
11:43 5,110.99 5,113.69 5,110.99 5,113.69 22.5K
11:44 5,115.08 5,115.84 5,115.08 5,115.82 16.8K
11:45 5,114.97 5,114.97 5,114.21 5,114.21 20.8K
11:46 5,113.65 5,114.03 5,113.48 5,113.66 37.1K
11:47 5,113.43 5,114.83 5,113.43 5,114.79 9.7K
11:48 5,115.08 5,115.08 5,113.49 5,113.49 17.5K
11:49 5,113.70 5,115.97 5,113.70 5,115.97 12.4K
11:50 5,116.14 5,117.58 5,116.14 5,117.58 12.7K
11:51 5,117.68 5,117.68 5,117.10 5,117.10 9.2K
11:52 5,116.97 5,116.97 5,115.35 5,115.49 16.3K
11:53 5,115.20 5,115.20 5,114.42 5,114.42 5.0K
11:54 5,114.67 5,114.80 5,114.59 5,114.80 13.0K
11:55 5,115.82 5,124.31 5,115.82 5,124.31 116.3K
11:56 5,125.02 5,126.57 5,125.02 5,126.57 56.4K
11:57 5,126.58 5,127.69 5,125.55 5,125.55 18.6K
11:58 5,124.49 5,124.49 5,122.81 5,122.81 13.9K
11:59 5,124.02 5,124.02 5,122.74 5,122.96 12.6K
12:00 5,123.00 5,123.34 5,122.16 5,123.34 9.9K
12:01 5,123.30 5,124.13 5,123.30 5,123.48 8.1K
12:02 5,123.22 5,123.22 5,119.79 5,119.79 24.3K
12:03 5,118.84 5,119.51 5,118.26 5,119.47 16.0K
12:04 5,119.42 5,120.04 5,119.25 5,119.25 10.9K
12:05 5,118.54 5,120.46 5,118.54 5,120.46 9.0K
12:06 5,120.87 5,122.92 5,120.87 5,122.92 10.8K
12:07 5,123.80 5,123.80 5,123.14 5,123.37 12.6K
12:08 5,122.90 5,123.20 5,122.81 5,122.81 10.6K
12:09 5,122.25 5,122.25 5,121.85 5,122.17 9.5K
12:10 5,122.46 5,122.46 5,121.62 5,121.62 7.7K
12:11 5,120.85 5,120.85 5,119.24 5,119.24 12.1K
12:12 5,119.44 5,120.02 5,118.08 5,118.08 12.6K
12:13 5,118.26 5,118.34 5,118.07 5,118.07 2.0K
12:14 5,117.89 5,117.89 5,117.05 5,117.30 8.5K
12:15 5,117.76 5,118.53 5,117.76 5,118.28 12.9K
12:16 5,117.72 5,117.72 5,117.47 5,117.69 9.2K
12:17 5,117.69 5,118.44 5,117.69 5,118.44 2.4K
12:18 5,119.18 5,119.18 5,118.53 5,118.53 13.6K
12:19 5,118.36 5,118.72 5,118.36 5,118.72 5.0K
12:20 5,118.63 5,118.83 5,118.21 5,118.27 10.4K
12:21 5,117.85 5,117.85 5,117.32 5,117.52 7.1K
12:22 5,117.45 5,117.45 5,116.55 5,116.63 9.9K
12:23 5,116.93 5,117.02 5,116.47 5,116.47 3.5K
12:24 5,116.26 5,116.58 5,116.11 5,116.58 8.3K
12:25 5,116.72 5,116.96 5,116.42 5,116.47 11.7K
12:26 5,116.42 5,116.58 5,116.32 5,116.32 7.2K
12:27 5,118.31 5,118.86 5,118.31 5,118.86 12.8K
12:28 5,119.30 5,119.86 5,119.30 5,119.75 4.9K
12:29 5,119.93 5,120.23 5,119.93 5,120.16 7.5K
12:30 5,120.13 5,121.12 5,120.13 5,121.12 11.2K
12:31 5,121.06 5,121.44 5,121.06 5,121.44 6.6K
12:32 5,121.38 5,121.47 5,121.38 5,121.41 9.1K
12:33 5,121.35 5,121.65 5,121.35 5,121.65 8.6K
12:34 5,121.62 5,121.71 5,121.49 5,121.49 7.0K
12:35 5,121.49 5,121.73 5,121.49 5,121.73 3.4K
12:36 5,122.17 5,123.14 5,122.17 5,123.14 15.3K
12:37 5,123.11 5,123.11 5,122.52 5,122.83 10.4K
12:38 5,122.92 5,122.92 5,122.74 5,122.91 8.0K
12:39 5,123.05 5,123.05 5,122.55 5,122.55 9.4K
12:40 5,122.35 5,122.35 5,121.63 5,121.63 12.3K
12:41 5,120.29 5,121.45 5,120.29 5,121.45 28.4K
12:42 5,121.45 5,121.62 5,121.45 5,121.62 2.4K
12:43 5,121.23 5,121.35 5,121.23 5,121.24 10.6K
12:44 5,120.94 5,121.06 5,120.94 5,121.06 5.8K
12:45 5,119.63 5,119.63 5,118.28 5,118.28 21.6K
12:46 5,118.09 5,118.20 5,117.39 5,117.39 8.9K
12:47 5,114.78 5,115.76 5,114.66 5,115.76 21.8K
12:48 5,116.11 5,116.34 5,116.11 5,116.27 2.9K
12:49 5,117.36 5,118.54 5,117.36 5,118.54 10.9K
12:50 5,118.48 5,119.58 5,118.48 5,119.58 5.9K
12:51 5,119.58 5,119.83 5,119.58 5,119.83 2.5K
12:52 5,120.04 5,120.75 5,120.04 5,120.75 15.0K
12:53 5,121.04 5,122.70 5,121.04 5,122.70 7.9K
12:54 5,122.48 5,122.64 5,122.48 5,122.53 6.2K
12:55 5,122.69 5,122.69 5,121.93 5,121.93 13.7K
12:56 5,122.00 5,122.48 5,122.00 5,122.48 12.4K
12:57 5,122.53 5,122.83 5,122.53 5,122.64 7.7K
12:58 5,122.55 5,122.98 5,122.55 5,122.98 5.8K
12:59 5,123.59 5,124.59 5,123.59 5,124.59 14.3K
13:00 5,124.70 5,125.68 5,124.70 5,125.68 9.3K
13:01 5,125.86 5,126.21 5,125.74 5,125.74 11.1K
13:02 5,125.68 5,125.79 5,125.27 5,125.43 7.4K
13:03 5,125.32 5,126.60 5,125.32 5,126.60 6.7K
13:04 5,126.67 5,127.54 5,126.67 5,127.54 12.1K
13:05 5,128.09 5,128.09 5,126.94 5,126.94 19.7K
13:06 5,126.94 5,127.37 5,126.94 5,127.37 58.1K
13:07 5,127.30 5,128.42 5,127.30 5,128.42 15.0K
13:08 5,128.48 5,129.22 5,128.48 5,129.22 11.2K
13:09 5,129.45 5,129.45 5,129.32 5,129.43 11.0K
13:10 5,129.29 5,129.64 5,129.29 5,129.55 12.3K
13:11 5,129.55 5,129.93 5,129.50 5,129.93 15.8K
13:12 5,130.08 5,130.14 5,129.97 5,130.04 21.1K
13:13 5,130.01 5,130.01 5,129.74 5,129.86 6.9K
13:14 5,129.77 5,130.03 5,129.33 5,129.33 14.4K
13:15 5,129.49 5,129.65 5,129.49 5,129.53 13.9K
13:16 5,129.53 5,130.14 5,129.53 5,129.96 10.6K
13:17 5,129.96 5,129.96 5,129.20 5,129.30 7.4K
13:18 5,129.54 5,130.21 5,129.54 5,130.21 10.6K
13:19 5,130.21 5,130.67 5,130.21 5,130.67 4.2K
13:20 5,130.70 5,130.76 5,130.67 5,130.76 7.6K
13:21 5,130.75 5,130.90 5,130.13 5,130.13 18.4K
13:22 5,130.29 5,130.29 5,130.06 5,130.06 3.7K
13:23 5,129.48 5,129.56 5,129.45 5,129.45 13.8K
13:24 5,129.53 5,129.58 5,129.40 5,129.43 8.1K
13:25 5,130.12 5,130.58 5,130.12 5,130.58 22.9K
13:26 5,130.49 5,131.31 5,130.49 5,131.31 12.3K
13:27 5,131.28 5,131.45 5,131.28 5,131.45 5.0K
13:28 5,132.19 5,133.23 5,132.19 5,133.23 33.9K
13:29 5,133.59 5,133.64 5,132.59 5,132.59 13.6K
13:30 5,132.36 5,132.36 5,131.39 5,131.55 8.2K
13:31 5,132.00 5,132.00 5,131.60 5,131.66 10.9K
13:32 5,131.90 5,131.90 5,130.44 5,130.44 14.9K
13:33 5,130.34 5,130.95 5,130.34 5,130.95 9.1K
13:34 5,130.87 5,130.87 5,130.27 5,130.27 11.7K
13:35 5,130.04 5,131.41 5,130.04 5,131.41 13.8K
13:36 5,131.59 5,131.71 5,131.32 5,131.71 7.7K
13:37 5,131.84 5,132.31 5,131.71 5,132.29 14.1K
13:38 5,132.24 5,132.64 5,132.24 5,132.64 19.4K
13:39 5,132.73 5,132.73 5,131.57 5,131.77 15.2K
13:40 5,131.93 5,132.37 5,131.93 5,131.97 11.2K
13:41 5,132.25 5,132.25 5,131.62 5,131.62 8.2K
13:42 5,131.51 5,131.66 5,130.41 5,130.41 19.8K
13:43 5,130.91 5,130.99 5,130.61 5,130.61 17.7K
13:44 5,130.52 5,130.76 5,130.42 5,130.42 17.1K
13:45 5,130.07 5,130.68 5,130.04 5,130.68 14.2K
13:46 5,131.66 5,131.78 5,131.66 5,131.78 39.3K
13:47 5,131.78 5,131.78 5,131.49 5,131.52 6.1K
13:48 5,131.61 5,131.85 5,131.36 5,131.85 20.3K
13:49 5,131.54 5,131.82 5,131.54 5,131.82 38.7K
13:50 5,131.85 5,131.85 5,131.46 5,131.62 7.8K
13:51 5,131.47 5,132.79 5,131.47 5,132.79 20.3K
13:52 5,132.63 5,132.63 5,132.34 5,132.34 10.3K
13:53 5,132.16 5,132.53 5,132.16 5,132.53 10.0K
13:54 5,132.66 5,133.02 5,132.55 5,132.96 6.4K
13:55 5,133.13 5,133.61 5,133.13 5,133.47 12.0K
13:56 5,133.61 5,133.63 5,133.07 5,133.07 17.7K
13:57 5,132.67 5,133.12 5,132.36 5,133.12 22.3K
13:58 5,133.08 5,134.17 5,133.08 5,134.17 19.7K
13:59 5,133.55 5,133.55 5,133.31 5,133.31 13.6K
14:00 5,133.55 5,133.55 5,133.41 5,133.41 14.0K
14:01 5,133.36 5,133.38 5,133.36 5,133.38 1.3K
14:02 5,133.68 5,134.06 5,133.68 5,134.06 9.9K
14:03 5,133.83 5,134.54 5,133.83 5,134.54 21.3K
14:04 5,135.53 5,136.07 5,135.53 5,136.07 31.6K
14:05 5,136.11 5,136.30 5,134.96 5,134.96 21.7K
14:06 5,134.07 5,135.46 5,134.07 5,135.37 24.8K
14:07 5,135.08 5,135.48 5,134.89 5,135.34 8.8K
14:08 5,135.37 5,136.02 5,135.37 5,135.98 6.3K
14:09 5,136.07 5,136.07 5,135.02 5,135.02 14.6K
14:10 5,135.07 5,135.40 5,135.07 5,135.22 4.6K
14:11 5,134.66 5,134.77 5,134.55 5,134.55 15.0K
14:12 5,134.85 5,135.08 5,134.85 5,134.89 6.6K
14:13 5,134.14 5,135.39 5,134.11 5,135.05 35.3K
14:14 5,134.93 5,135.50 5,134.93 5,135.50 6.7K
14:15 5,135.59 5,135.63 5,135.34 5,135.34 12.6K
14:16 5,135.99 5,136.66 5,135.99 5,136.10 29.3K
14:17 5,136.29 5,136.32 5,136.26 5,136.26 8.4K
14:18 5,136.72 5,137.09 5,136.47 5,136.49 11.8K
14:19 5,135.86 5,136.19 5,135.86 5,136.03 16.2K
14:20 5,135.40 5,135.43 5,134.88 5,134.88 32.4K
14:21 5,134.63 5,135.10 5,134.40 5,134.42 31.6K
14:22 5,134.67 5,136.63 5,134.67 5,136.63 14.1K
14:23 5,137.84 5,138.74 5,137.84 5,138.74 37.0K
14:24 5,138.93 5,139.50 5,138.91 5,139.39 12.8K
14:25 5,138.76 5,138.76 5,138.36 5,138.47 15.1K
14:26 5,138.35 5,138.46 5,138.31 5,138.36 14.8K
14:27 5,138.61 5,139.64 5,138.61 5,139.60 24.9K
14:28 5,139.84 5,139.84 5,139.33 5,139.33 12.0K
14:29 5,139.18 5,139.18 5,138.91 5,138.91 14.7K
14:30 5,138.70 5,139.66 5,138.70 5,139.66 10.7K
14:31 5,140.25 5,140.58 5,140.01 5,140.29 19.1K
14:32 5,140.94 5,141.51 5,140.82 5,141.22 32.4K
14:33 5,140.99 5,140.99 5,140.69 5,140.69 21.8K
14:34 5,140.84 5,141.43 5,140.73 5,141.43 14.1K
14:35 5,141.76 5,142.11 5,141.76 5,142.11 17.7K
14:36 5,142.34 5,142.59 5,142.34 5,142.54 10.7K
14:37 5,142.37 5,142.97 5,142.37 5,142.79 13.1K
14:38 5,142.80 5,142.80 5,142.08 5,142.25 11.5K
14:39 5,142.63 5,143.26 5,142.63 5,143.26 13.2K
14:40 5,143.34 5,143.45 5,143.05 5,143.05 11.0K
14:41 5,143.10 5,143.20 5,142.84 5,143.20 20.2K
14:42 5,143.56 5,144.45 5,143.56 5,144.45 13.9K
14:43 5,143.45 5,143.46 5,143.30 5,143.40 19.8K
14:44 5,143.42 5,143.61 5,143.42 5,143.60 10.1K
14:45 5,143.79 5,143.79 5,143.50 5,143.50 15.3K
14:46 5,144.05 5,144.08 5,144.05 5,144.08 10.7K
14:47 5,144.52 5,144.75 5,144.52 5,144.75 31.4K
14:48 5,144.77 5,145.57 5,144.77 5,145.57 12.7K
14:49 5,145.58 5,145.80 5,145.51 5,145.62 10.1K
14:50 5,145.17 5,145.17 5,143.89 5,143.89 27.6K
14:51 5,143.96 5,143.97 5,143.84 5,143.84 6.6K
14:52 5,144.01 5,144.01 5,143.56 5,143.68 7.5K
14:53 5,143.49 5,143.50 5,143.36 5,143.36 31.9K
14:54 5,143.02 5,143.26 5,143.02 5,143.26 8.3K
14:55 5,143.32 5,143.73 5,143.30 5,143.73 12.8K
14:56 5,143.98 5,144.45 5,143.98 5,144.25 13.0K
14:57 5,144.14 5,144.14 5,143.56 5,143.70 11.6K
14:58 5,143.81 5,143.91 5,143.81 5,143.91 5.4K
14:59 5,144.15 5,144.15 5,144.10 5,144.10 20.0K
15:00 5,144.24 5,144.35 5,144.08 5,144.35 15.3K
15:01 5,144.34 5,145.07 5,144.34 5,145.07 18.8K
15:02 5,145.24 5,145.60 5,145.17 5,145.17 16.1K
15:03 5,145.03 5,145.38 5,145.03 5,145.23 11.0K
15:04 5,145.24 5,145.55 5,145.17 5,145.17 25.2K
15:05 5,144.75 5,144.75 5,144.09 5,144.53 18.5K
15:06 5,144.94 5,145.77 5,144.94 5,145.77 21.2K
15:07 5,145.89 5,146.75 5,145.89 5,146.60 63.5K
15:08 5,147.02 5,147.51 5,146.37 5,146.37 110.2K
15:09 5,146.37 5,146.69 5,146.20 5,146.20 15.1K
15:10 5,146.18 5,146.48 5,146.09 5,146.48 29.9K
15:11 5,146.36 5,146.45 5,146.19 5,146.19 10.4K
15:12 5,146.23 5,146.23 5,145.89 5,145.89 9.8K
15:13 5,145.76 5,145.95 5,145.76 5,145.85 12.5K
15:14 5,145.59 5,145.59 5,145.05 5,145.44 20.7K
15:15 5,145.31 5,145.31 5,144.70 5,144.70 12.9K
15:16 5,144.78 5,144.78 5,144.24 5,144.41 23.0K
15:17 5,144.42 5,144.42 5,143.99 5,144.20 14.6K
15:18 5,144.22 5,144.58 5,144.22 5,144.29 77.3K
15:19 5,144.98 5,144.98 5,144.55 5,144.55 19.5K
15:20 5,144.57 5,144.57 5,144.44 5,144.49 9.5K
15:21 5,144.24 5,144.82 5,144.24 5,144.82 21.2K
15:22 5,145.15 5,145.34 5,145.15 5,145.25 14.0K
15:23 5,145.21 5,145.25 5,145.17 5,145.25 13.9K
15:24 5,145.28 5,145.47 5,145.28 5,145.39 6.7K
15:25 5,145.30 5,145.41 5,144.60 5,144.60 22.8K
15:26 5,144.61 5,144.61 5,143.85 5,143.85 15.6K
15:27 5,144.03 5,144.18 5,143.75 5,143.75 20.8K
15:28 5,143.40 5,143.97 5,143.40 5,143.97 15.0K
15:29 5,143.93 5,144.59 5,143.93 5,144.59 21.7K
15:30 5,143.78 5,143.78 5,142.51 5,142.51 28.0K
15:31 5,142.64 5,142.65 5,142.25 5,142.25 15.9K
15:32 5,141.43 5,142.58 5,141.43 5,142.58 30.5K
15:33 5,142.44 5,142.44 5,141.90 5,141.90 14.8K
15:34 5,141.71 5,142.21 5,141.43 5,142.21 25.2K
15:35 5,142.09 5,142.60 5,142.09 5,142.21 14.8K
15:36 5,142.32 5,142.32 5,141.52 5,141.52 16.5K
15:37 5,141.60 5,142.72 5,141.60 5,142.71 24.8K
15:38 5,142.57 5,143.45 5,142.57 5,143.45 21.4K
15:39 5,143.40 5,143.87 5,143.31 5,143.87 19.5K
15:40 5,144.32 5,144.48 5,144.02 5,144.35 20.0K
15:41 5,145.02 5,145.56 5,145.02 5,145.46 17.7K
15:42 5,145.71 5,146.76 5,145.71 5,146.76 68.1K
15:43 5,146.92 5,147.50 5,146.92 5,147.50 25.5K
15:44 5,147.65 5,147.65 5,146.83 5,146.98 39.4K
15:45 5,147.06 5,147.06 5,146.97 5,147.02 33.7K
15:46 5,146.73 5,146.73 5,145.53 5,145.77 38.2K
15:47 5,145.69 5,146.22 5,145.69 5,146.22 21.3K
15:48 5,145.52 5,145.52 5,144.21 5,144.21 25.5K
15:49 5,144.03 5,144.80 5,144.03 5,144.80 35.7K
15:50 5,147.96 5,147.96 5,144.84 5,144.84 204.6K
15:51 5,143.77 5,144.61 5,143.63 5,143.63 52.9K
15:52 5,143.25 5,143.25 5,142.50 5,142.50 61.1K
15:53 5,142.64 5,142.94 5,142.64 5,142.81 50.1K
15:54 5,143.29 5,143.29 5,142.01 5,142.01 81.5K
15:55 5,142.20 5,142.20 5,140.96 5,140.96 109.2K
15:56 5,144.50 5,145.95 5,144.50 5,145.95 240.0K
15:57 5,145.71 5,145.71 5,144.02 5,144.72 128.1K
15:58 5,144.85 5,144.85 5,144.14 5,144.32 101.9K
15:59 5,144.50 5,146.05 5,144.50 5,146.05 177.9K
16:00 5,147.72 5,147.72 5,147.72 5,147.72 11,315.0K
16:01 5,147.72 5,147.72 5,147.72 5,147.72 3.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし