S

GSPTXBA
🏛️ カナダ →
5,837.14
最終更新: 2025-10-01
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 5,141.21 5,141.21 5,128.64 5,128.64 938.4K
09:31 5,130.92 5,136.46 5,130.92 5,136.46 26.3K
09:32 5,135.79 5,140.30 5,135.79 5,140.30 21.8K
09:33 5,140.30 5,141.62 5,140.21 5,140.21 24.6K
09:34 5,141.96 5,144.73 5,141.96 5,144.73 23.5K
09:35 5,144.76 5,146.16 5,144.65 5,144.65 40.1K
09:36 5,143.84 5,145.21 5,143.84 5,144.54 14.9K
09:37 5,146.32 5,147.85 5,146.32 5,147.85 28.2K
09:38 5,147.99 5,148.70 5,147.98 5,148.68 30.0K
09:39 5,148.07 5,150.77 5,148.07 5,150.77 33.0K
09:40 5,151.60 5,154.85 5,151.60 5,154.16 105.2K
09:41 5,154.36 5,158.25 5,154.36 5,158.25 46.1K
09:42 5,159.46 5,162.83 5,159.46 5,162.83 55.0K
09:43 5,162.88 5,162.88 5,161.33 5,162.18 58.0K
09:44 5,161.52 5,163.08 5,161.52 5,163.08 46.4K
09:45 5,164.04 5,164.16 5,163.22 5,163.22 54.4K
09:46 5,162.74 5,162.74 5,160.96 5,161.53 24.6K
09:47 5,160.70 5,161.13 5,160.70 5,160.91 17.7K
09:48 5,160.99 5,161.81 5,160.99 5,161.66 24.4K
09:49 5,162.19 5,165.21 5,162.19 5,165.21 36.3K
09:50 5,165.58 5,165.58 5,164.90 5,164.97 28.5K
09:51 5,164.35 5,165.61 5,164.00 5,165.16 32.5K
09:52 5,165.39 5,165.63 5,165.27 5,165.63 18.6K
09:53 5,165.32 5,165.32 5,162.85 5,162.85 25.5K
09:54 5,162.69 5,162.69 5,162.61 5,162.64 18.2K
09:55 5,161.24 5,161.24 5,159.72 5,159.72 19.8K
09:56 5,158.94 5,159.18 5,157.43 5,159.18 44.2K
09:57 5,159.64 5,159.64 5,158.02 5,158.02 13.5K
09:58 5,157.87 5,158.24 5,157.44 5,157.60 22.4K
09:59 5,157.45 5,157.45 5,156.49 5,156.95 23.2K
10:00 5,158.96 5,160.21 5,158.96 5,160.10 23.0K
10:01 5,161.03 5,162.03 5,161.03 5,162.03 22.9K
10:02 5,162.17 5,163.53 5,162.17 5,163.53 23.0K
10:03 5,164.07 5,164.34 5,163.99 5,163.99 18.5K
10:04 5,164.47 5,164.56 5,164.21 5,164.56 13.7K
10:05 5,164.63 5,164.63 5,163.95 5,164.36 24.2K
10:06 5,164.18 5,164.18 5,163.93 5,163.93 22.5K
10:07 5,163.95 5,164.57 5,163.95 5,164.57 41.6K
10:08 5,164.57 5,164.83 5,164.57 5,164.61 21.9K
10:09 5,164.65 5,165.21 5,164.57 5,165.15 25.7K
10:10 5,165.05 5,165.05 5,163.83 5,164.01 18.6K
10:11 5,163.63 5,163.63 5,163.24 5,163.24 28.7K
10:12 5,162.77 5,162.77 5,162.18 5,162.39 23.4K
10:13 5,162.58 5,165.64 5,162.58 5,165.09 37.4K
10:14 5,164.93 5,164.93 5,164.49 5,164.68 12.9K
10:15 5,165.35 5,165.35 5,163.75 5,163.75 27.3K
10:16 5,163.73 5,163.73 5,163.15 5,163.56 15.7K
10:17 5,163.38 5,163.38 5,161.67 5,161.67 11.2K
10:18 5,161.56 5,161.56 5,160.11 5,160.11 17.2K
10:19 5,160.12 5,162.07 5,160.12 5,162.07 20.7K
10:20 5,161.49 5,161.77 5,160.86 5,161.77 15.0K
10:21 5,161.43 5,161.43 5,160.94 5,160.94 5.5K
10:22 5,160.48 5,160.48 5,159.12 5,159.13 17.3K
10:23 5,158.85 5,158.85 5,157.38 5,157.38 18.0K
10:24 5,157.64 5,158.05 5,157.64 5,157.85 11.6K
10:25 5,156.45 5,156.46 5,156.24 5,156.46 19.0K
10:26 5,156.53 5,157.04 5,155.71 5,157.04 14.2K
10:27 5,157.87 5,158.20 5,157.76 5,157.76 14.0K
10:28 5,157.92 5,157.92 5,156.65 5,156.65 9.1K
10:29 5,156.00 5,157.21 5,155.87 5,156.84 29.7K
10:30 5,156.62 5,157.30 5,156.62 5,157.30 13.2K
10:31 5,158.03 5,158.03 5,157.18 5,157.18 11.1K
10:32 5,157.39 5,158.54 5,157.39 5,158.54 14.5K
10:33 5,158.71 5,158.83 5,158.70 5,158.71 8.2K
10:34 5,158.58 5,159.50 5,158.10 5,158.10 32.4K
10:35 5,158.47 5,158.50 5,158.38 5,158.50 9.4K
10:36 5,158.39 5,158.39 5,157.06 5,157.53 27.1K
10:37 5,157.61 5,157.68 5,155.09 5,155.09 17.0K
10:38 5,155.34 5,155.34 5,154.78 5,155.15 19.4K
10:39 5,155.19 5,155.44 5,155.12 5,155.40 16.3K
10:40 5,155.44 5,158.19 5,155.44 5,158.19 27.4K
10:41 5,157.23 5,157.41 5,156.99 5,157.41 27.2K
10:42 5,158.31 5,159.00 5,158.31 5,158.98 23.6K
10:43 5,158.99 5,158.99 5,158.46 5,158.46 12.9K
10:44 5,158.09 5,158.09 5,157.93 5,158.00 14.0K
10:45 5,159.16 5,159.29 5,158.83 5,158.83 31.8K
10:46 5,158.85 5,159.47 5,158.85 5,158.85 49.4K
10:47 5,159.12 5,160.45 5,159.09 5,160.45 23.3K
10:48 5,160.59 5,162.14 5,160.59 5,162.14 29.7K
10:49 5,162.10 5,163.76 5,162.10 5,163.48 27.2K
10:50 5,163.50 5,163.58 5,163.50 5,163.57 17.7K
10:51 5,164.30 5,165.17 5,164.30 5,165.17 56.1K
10:52 5,164.23 5,164.23 5,162.87 5,162.87 22.4K
10:53 5,162.58 5,163.36 5,162.58 5,163.26 22.5K
10:54 5,163.35 5,164.80 5,163.35 5,164.04 15.5K
10:55 5,164.03 5,164.36 5,163.87 5,164.36 18.3K
10:56 5,164.43 5,164.83 5,163.91 5,163.91 22.2K
10:57 5,164.68 5,164.68 5,164.07 5,164.14 13.8K
10:58 5,164.56 5,164.56 5,164.06 5,164.15 17.4K
10:59 5,164.43 5,164.44 5,164.30 5,164.44 75.2K
11:00 5,164.52 5,164.66 5,164.19 5,164.19 9.1K
11:01 5,164.21 5,164.69 5,163.84 5,164.67 17.8K
11:02 5,164.40 5,165.07 5,164.40 5,165.07 11.0K
11:03 5,166.07 5,167.04 5,166.07 5,167.04 32.8K
11:04 5,166.88 5,167.63 5,166.88 5,167.63 21.2K
11:05 5,168.75 5,169.98 5,168.75 5,169.80 37.5K
11:06 5,169.60 5,170.71 5,169.60 5,170.63 24.6K
11:07 5,170.43 5,171.15 5,170.43 5,171.15 71.0K
11:08 5,170.57 5,170.57 5,168.10 5,168.25 100.1K
11:09 5,168.14 5,168.16 5,167.77 5,168.16 17.7K
11:10 5,168.08 5,168.08 5,167.56 5,167.68 14.6K
11:11 5,167.68 5,168.23 5,167.43 5,168.23 18.2K
11:12 5,168.08 5,168.08 5,166.71 5,167.27 19.3K
11:13 5,167.13 5,168.04 5,167.13 5,168.04 47.6K
11:14 5,167.80 5,168.22 5,167.72 5,167.72 16.9K
11:15 5,166.64 5,167.62 5,166.64 5,167.34 16.7K
11:16 5,167.45 5,167.75 5,167.45 5,167.47 18.6K
11:17 5,167.31 5,168.35 5,167.31 5,168.35 17.0K
11:18 5,168.64 5,168.80 5,168.39 5,168.47 28.9K
11:19 5,168.77 5,168.77 5,167.48 5,167.48 20.2K
11:20 5,167.53 5,167.53 5,167.07 5,167.14 17.4K
11:21 5,167.02 5,167.02 5,166.74 5,166.89 11.1K
11:22 5,166.85 5,168.13 5,166.85 5,168.13 20.5K
11:23 5,168.15 5,168.15 5,167.50 5,168.01 25.3K
11:24 5,168.41 5,168.41 5,168.08 5,168.08 19.8K
11:25 5,168.17 5,168.62 5,168.17 5,168.53 35.4K
11:26 5,167.94 5,167.94 5,167.25 5,167.60 26.0K
11:27 5,167.53 5,167.55 5,166.94 5,167.55 17.4K
11:28 5,167.48 5,167.48 5,167.07 5,167.11 13.1K
11:29 5,167.11 5,167.44 5,167.11 5,167.44 6.8K
11:30 5,167.42 5,168.96 5,167.37 5,168.96 35.5K
11:31 5,169.08 5,169.81 5,169.08 5,169.31 12.2K
11:32 5,169.38 5,170.69 5,169.32 5,170.69 26.2K
11:33 5,170.58 5,171.70 5,170.58 5,171.70 33.9K
11:34 5,171.70 5,171.82 5,171.04 5,171.82 17.5K
11:35 5,171.02 5,171.02 5,170.13 5,170.31 46.2K
11:36 5,170.11 5,173.18 5,170.11 5,173.18 35.9K
11:37 5,173.07 5,173.07 5,172.81 5,172.81 54.7K
11:38 5,172.79 5,173.09 5,172.47 5,172.52 33.0K
11:39 5,172.54 5,173.13 5,172.44 5,172.44 29.2K
11:40 5,173.96 5,173.96 5,173.57 5,173.57 25.6K
11:41 5,174.79 5,176.06 5,174.79 5,176.06 51.7K
11:42 5,173.74 5,173.93 5,173.66 5,173.84 59.9K
11:43 5,174.09 5,174.67 5,174.09 5,174.39 17.3K
11:44 5,174.06 5,174.48 5,174.06 5,174.34 27.6K
11:45 5,174.91 5,175.35 5,174.91 5,175.28 19.4K
11:46 5,175.10 5,175.10 5,173.98 5,174.02 14.9K
11:47 5,174.19 5,175.62 5,174.03 5,175.62 20.5K
11:48 5,175.29 5,175.29 5,174.65 5,174.86 11.6K
11:49 5,175.30 5,175.86 5,175.30 5,175.86 14.7K
11:50 5,175.97 5,175.97 5,175.45 5,175.82 19.8K
11:51 5,175.80 5,175.80 5,174.80 5,174.80 16.5K
11:52 5,174.98 5,174.98 5,174.59 5,174.59 4.9K
11:53 5,174.79 5,175.60 5,174.79 5,175.60 13.0K
11:54 5,175.34 5,175.34 5,175.15 5,175.17 8.5K
11:55 5,175.21 5,175.63 5,175.20 5,175.63 11.8K
11:56 5,175.83 5,176.15 5,175.83 5,176.15 16.9K
11:57 5,176.18 5,176.75 5,176.18 5,176.75 26.2K
11:58 5,177.26 5,177.67 5,177.26 5,177.52 26.2K
11:59 5,177.64 5,179.28 5,177.64 5,179.28 83.3K
12:00 5,180.31 5,180.42 5,180.05 5,180.42 53.2K
12:01 5,181.43 5,181.43 5,181.23 5,181.23 48.2K
12:02 5,180.63 5,180.67 5,180.48 5,180.67 35.6K
12:03 5,182.11 5,184.33 5,182.11 5,184.33 62.7K
12:04 5,181.81 5,181.98 5,180.85 5,180.89 64.2K
12:05 5,180.93 5,181.41 5,180.93 5,181.41 18.0K
12:06 5,181.37 5,181.37 5,180.57 5,180.70 14.7K
12:07 5,180.87 5,180.87 5,180.14 5,180.14 8.2K
12:08 5,180.15 5,180.15 5,179.01 5,179.71 29.1K
12:09 5,179.74 5,180.05 5,179.67 5,180.05 12.6K
12:10 5,179.33 5,179.33 5,179.15 5,179.32 13.9K
12:11 5,178.54 5,178.54 5,177.76 5,177.76 49.7K
12:12 5,177.50 5,177.50 5,177.31 5,177.31 9.0K
12:13 5,177.28 5,177.33 5,177.23 5,177.33 6.1K
12:14 5,177.01 5,177.01 5,176.68 5,176.68 10.2K
12:15 5,176.99 5,177.75 5,176.99 5,177.75 17.7K
12:16 5,178.15 5,178.15 5,177.23 5,177.43 14.8K
12:17 5,177.38 5,178.08 5,177.38 5,178.08 3.4K
12:18 5,177.89 5,178.01 5,177.87 5,177.87 8.3K
12:19 5,178.62 5,179.18 5,178.62 5,179.18 16.1K
12:20 5,179.07 5,179.07 5,178.58 5,178.58 9.7K
12:21 5,177.59 5,178.15 5,177.59 5,178.15 20.5K
12:22 5,178.15 5,179.02 5,178.15 5,179.02 9.6K
12:23 5,179.08 5,179.93 5,179.08 5,179.93 19.5K
12:24 5,180.60 5,181.23 5,180.60 5,180.62 17.4K
12:25 5,180.69 5,181.19 5,180.45 5,181.19 26.8K
12:26 5,180.66 5,180.94 5,180.66 5,180.94 6.0K
12:27 5,180.85 5,181.07 5,180.38 5,181.07 14.5K
12:28 5,181.56 5,181.64 5,181.56 5,181.64 11.4K
12:29 5,181.74 5,181.97 5,181.74 5,181.97 3.7K
12:30 5,182.18 5,182.62 5,181.55 5,181.55 21.3K
12:31 5,181.32 5,181.99 5,181.23 5,181.99 8.9K
12:32 5,182.58 5,182.92 5,182.58 5,182.77 28.0K
12:33 5,183.02 5,183.93 5,183.02 5,183.93 16.6K
12:34 5,182.27 5,182.62 5,182.13 5,182.62 30.8K
12:35 5,183.15 5,183.15 5,182.29 5,182.32 12.0K
12:36 5,182.27 5,182.27 5,181.53 5,181.53 9.7K
12:37 5,181.58 5,181.95 5,181.58 5,181.95 10.4K
12:38 5,181.20 5,181.48 5,181.20 5,181.48 10.7K
12:39 5,181.44 5,181.44 5,179.97 5,179.97 21.6K
12:40 5,179.85 5,180.65 5,179.85 5,180.65 13.2K
12:41 5,180.54 5,180.99 5,180.54 5,180.62 15.1K
12:42 5,180.61 5,180.64 5,180.56 5,180.58 11.1K
12:43 5,181.34 5,181.68 5,181.34 5,181.62 11.6K
12:44 5,181.72 5,182.52 5,181.66 5,182.52 4.4K
12:45 5,182.67 5,182.67 5,181.96 5,182.14 12.0K
12:46 5,182.29 5,182.52 5,182.02 5,182.02 21.8K
12:47 5,182.11 5,183.20 5,182.11 5,183.14 11.2K
12:48 5,183.58 5,183.58 5,183.17 5,183.43 15.7K
12:49 5,183.21 5,183.21 5,182.39 5,182.39 12.4K
12:50 5,182.30 5,182.86 5,182.30 5,182.86 38.8K
12:51 5,182.51 5,182.51 5,182.39 5,182.50 6.8K
12:52 5,182.22 5,182.22 5,182.02 5,182.13 3.9K
12:53 5,181.30 5,182.00 5,181.28 5,181.28 13.3K
12:54 5,180.44 5,181.33 5,179.98 5,181.33 33.3K
12:55 5,181.30 5,181.97 5,181.30 5,181.74 14.7K
12:56 5,181.92 5,182.99 5,181.92 5,182.60 11.5K
12:57 5,181.69 5,181.69 5,181.37 5,181.68 10.1K
12:58 5,181.41 5,181.75 5,181.36 5,181.75 15.8K
12:59 5,181.81 5,181.81 5,181.12 5,181.12 4.7K
13:00 5,181.21 5,181.86 5,181.21 5,181.27 10.5K
13:01 5,181.15 5,181.15 5,179.99 5,179.99 21.9K
13:02 5,180.10 5,180.47 5,179.76 5,180.47 9.7K
13:03 5,180.64 5,180.99 5,180.55 5,180.99 13.8K
13:04 5,181.57 5,181.57 5,180.48 5,180.48 10.0K
13:05 5,180.09 5,180.09 5,179.63 5,179.63 10.3K
13:06 5,180.48 5,180.48 5,179.33 5,179.37 15.8K
13:07 5,179.37 5,179.42 5,179.06 5,179.06 4.2K
13:08 5,179.02 5,179.14 5,178.87 5,179.14 9.2K
13:09 5,178.85 5,179.40 5,178.85 5,179.18 16.8K
13:10 5,179.03 5,179.03 5,178.08 5,178.08 8.1K
13:11 5,177.94 5,178.42 5,177.94 5,178.42 8.4K
13:12 5,178.29 5,178.47 5,178.20 5,178.47 6.9K
13:13 5,178.36 5,178.36 5,177.82 5,177.82 15.6K
13:14 5,177.71 5,178.45 5,177.71 5,178.45 8.6K
13:15 5,178.39 5,178.59 5,178.39 5,178.42 15.4K
13:16 5,178.22 5,178.31 5,178.22 5,178.31 9.3K
13:17 5,177.93 5,179.69 5,177.93 5,179.69 17.4K
13:18 5,179.52 5,179.62 5,179.47 5,179.62 7.1K
13:19 5,179.65 5,180.27 5,179.44 5,180.27 10.6K
13:20 5,179.93 5,179.93 5,179.17 5,179.17 21.4K
13:21 5,179.20 5,179.50 5,179.20 5,179.50 8.2K
13:22 5,179.57 5,179.57 5,179.07 5,179.07 5.3K
13:23 5,179.43 5,179.71 5,178.72 5,178.72 22.5K
13:24 5,178.64 5,180.05 5,178.64 5,179.60 8.9K
13:25 5,179.63 5,179.75 5,179.57 5,179.70 5.6K
13:26 5,179.87 5,180.85 5,179.87 5,180.85 12.8K
13:27 5,180.79 5,181.47 5,180.69 5,180.88 14.8K
13:28 5,180.15 5,180.15 5,179.12 5,179.12 18.7K
13:29 5,179.27 5,180.27 5,179.07 5,180.07 15.5K
13:30 5,180.16 5,180.64 5,180.16 5,180.25 11.6K
13:31 5,180.05 5,180.07 5,179.86 5,179.86 19.0K
13:32 5,179.81 5,179.91 5,178.91 5,178.91 11.9K
13:33 5,180.03 5,180.03 5,179.89 5,179.89 12.9K
13:34 5,180.20 5,180.36 5,179.89 5,180.36 15.4K
13:35 5,180.30 5,180.97 5,180.30 5,180.74 9.7K
13:36 5,181.08 5,181.43 5,180.77 5,181.43 22.4K
13:37 5,181.16 5,181.16 5,180.28 5,180.28 9.3K
13:38 5,180.69 5,181.18 5,180.69 5,181.11 10.6K
13:39 5,181.17 5,181.18 5,181.09 5,181.17 10.1K
13:40 5,181.22 5,182.49 5,181.22 5,182.49 24.4K
13:41 5,182.58 5,182.58 5,182.35 5,182.35 12.8K
13:42 5,182.25 5,182.30 5,182.21 5,182.24 9.3K
13:43 5,182.35 5,182.35 5,181.69 5,181.69 10.5K
13:44 5,182.37 5,182.37 5,181.99 5,182.13 23.2K
13:45 5,182.06 5,182.06 5,181.74 5,181.74 8.7K
13:46 5,181.74 5,181.74 5,180.89 5,181.69 20.1K
13:47 5,181.28 5,181.28 5,179.97 5,179.97 22.7K
13:48 5,179.59 5,179.59 5,179.30 5,179.30 10.2K
13:49 5,179.13 5,179.30 5,179.06 5,179.30 9.1K
13:50 5,179.05 5,179.05 5,178.79 5,178.94 15.3K
13:51 5,178.61 5,178.87 5,178.11 5,178.87 18.6K
13:52 5,179.15 5,179.15 5,178.92 5,179.05 3.1K
13:53 5,178.93 5,178.93 5,178.82 5,178.86 3.1K
13:54 5,178.87 5,179.78 5,178.87 5,179.78 11.5K
13:55 5,179.79 5,179.79 5,178.97 5,179.04 8.3K
13:56 5,179.07 5,179.18 5,178.82 5,178.88 5.0K
13:57 5,179.04 5,179.76 5,179.04 5,179.76 15.7K
13:58 5,179.71 5,180.93 5,179.71 5,180.90 20.1K
13:59 5,180.87 5,181.78 5,180.87 5,180.98 11.5K
14:00 5,181.19 5,181.57 5,181.19 5,181.57 12.4K
14:01 5,181.62 5,181.75 5,181.37 5,181.72 10.9K
14:02 5,182.04 5,182.04 5,181.56 5,181.56 19.4K
14:03 5,181.54 5,183.03 5,181.54 5,182.76 32.7K
14:04 5,182.84 5,183.64 5,182.84 5,183.46 48.2K
14:05 5,183.79 5,185.11 5,183.79 5,185.11 17.2K
14:06 5,184.92 5,185.73 5,184.92 5,185.73 18.5K
14:07 5,184.29 5,184.39 5,184.04 5,184.04 44.5K
14:08 5,184.06 5,184.54 5,184.06 5,184.54 9.2K
14:09 5,184.78 5,184.84 5,184.67 5,184.84 12.7K
14:10 5,184.71 5,184.87 5,184.31 5,184.43 14.5K
14:11 5,184.37 5,184.70 5,183.98 5,183.98 22.3K
14:12 5,183.93 5,184.15 5,182.88 5,182.88 21.5K
14:13 5,183.14 5,183.62 5,183.14 5,183.62 15.3K
14:14 5,183.28 5,183.28 5,183.16 5,183.16 4.3K
14:15 5,182.94 5,182.94 5,182.69 5,182.93 11.7K
14:16 5,183.07 5,183.07 5,182.65 5,182.95 16.8K
14:17 5,182.45 5,182.51 5,182.09 5,182.39 12.4K
14:18 5,182.53 5,182.95 5,181.94 5,182.27 13.5K
14:19 5,182.19 5,182.85 5,182.19 5,182.85 12.7K
14:20 5,182.67 5,183.61 5,182.67 5,183.61 16.8K
14:21 5,184.41 5,185.03 5,184.41 5,185.03 17.9K
14:22 5,186.04 5,186.04 5,184.63 5,185.20 41.6K
14:23 5,183.78 5,184.99 5,183.78 5,184.78 18.5K
14:24 5,184.78 5,185.39 5,184.78 5,185.30 12.7K
14:25 5,185.74 5,186.18 5,185.74 5,186.18 18.0K
14:26 5,186.25 5,186.32 5,186.19 5,186.25 16.9K
14:27 5,186.19 5,186.74 5,186.19 5,186.74 8.0K
14:28 5,186.70 5,187.78 5,186.70 5,187.37 43.4K
14:29 5,187.99 5,187.99 5,187.16 5,187.16 74.0K
14:30 5,186.31 5,186.97 5,186.31 5,186.97 35.4K
14:31 5,187.36 5,187.82 5,187.18 5,187.18 35.9K
14:32 5,187.36 5,188.24 5,187.36 5,188.24 14.4K
14:33 5,188.26 5,188.30 5,187.68 5,187.74 23.5K
14:34 5,187.61 5,188.51 5,187.61 5,188.51 30.8K
14:35 5,188.46 5,188.90 5,188.14 5,188.14 42.1K
14:36 5,188.29 5,188.29 5,188.01 5,188.10 18.1K
14:37 5,188.29 5,188.49 5,188.29 5,188.47 61.1K
14:38 5,188.76 5,190.77 5,188.76 5,190.77 38.4K
14:39 5,191.03 5,191.03 5,190.79 5,191.03 34.0K
14:40 5,189.55 5,189.98 5,189.55 5,189.67 47.1K
14:41 5,189.55 5,189.55 5,188.77 5,188.77 40.5K
14:42 5,189.07 5,189.47 5,189.03 5,189.47 20.2K
14:43 5,188.69 5,188.69 5,187.85 5,188.17 14.7K
14:44 5,188.09 5,189.55 5,188.09 5,189.38 24.6K
14:45 5,189.65 5,189.79 5,189.44 5,189.79 21.1K
14:46 5,189.60 5,189.68 5,189.58 5,189.58 19.5K
14:47 5,189.47 5,189.47 5,188.60 5,188.70 16.7K
14:48 5,188.84 5,190.15 5,188.84 5,190.15 21.2K
14:49 5,190.20 5,190.65 5,189.77 5,189.77 23.8K
14:50 5,189.56 5,190.89 5,189.54 5,190.89 23.7K
14:51 5,191.36 5,191.63 5,191.33 5,191.63 19.2K
14:52 5,191.80 5,191.80 5,191.45 5,191.56 12.9K
14:53 5,191.46 5,191.46 5,191.41 5,191.41 4.8K
14:54 5,191.52 5,192.17 5,191.37 5,192.09 30.5K
14:55 5,192.43 5,193.00 5,192.29 5,193.00 39.6K
14:56 5,193.55 5,194.00 5,193.28 5,194.00 59.8K
14:57 5,193.65 5,194.25 5,193.65 5,194.17 26.5K
14:58 5,194.07 5,194.16 5,193.96 5,193.96 11.1K
14:59 5,194.29 5,194.29 5,193.15 5,193.15 32.6K
15:00 5,192.48 5,192.68 5,192.14 5,192.14 42.8K
15:01 5,192.17 5,192.17 5,191.85 5,192.00 8.7K
15:02 5,192.47 5,192.77 5,192.18 5,192.77 19.7K
15:03 5,192.60 5,192.60 5,191.37 5,191.37 30.5K
15:04 5,191.25 5,191.39 5,191.07 5,191.39 8.8K
15:05 5,191.67 5,191.67 5,190.53 5,190.53 25.4K
15:06 5,190.67 5,191.01 5,190.38 5,190.38 13.9K
15:07 5,190.48 5,190.84 5,190.48 5,190.60 15.7K
15:08 5,190.51 5,191.12 5,190.51 5,190.76 23.8K
15:09 5,190.83 5,192.47 5,190.83 5,192.47 15.9K
15:10 5,192.43 5,192.43 5,192.17 5,192.17 13.9K
15:11 5,191.69 5,191.93 5,191.50 5,191.50 6.1K
15:12 5,191.20 5,191.68 5,191.20 5,191.64 11.6K
15:13 5,191.34 5,191.49 5,191.33 5,191.33 5.3K
15:14 5,191.20 5,191.20 5,190.12 5,190.12 17.3K
15:15 5,190.25 5,190.48 5,189.98 5,189.98 14.3K
15:16 5,189.97 5,190.15 5,189.97 5,190.10 8.9K
15:17 5,190.45 5,190.45 5,189.65 5,189.65 9.7K
15:18 5,189.89 5,190.01 5,189.83 5,189.98 17.9K
15:19 5,189.89 5,192.42 5,189.88 5,192.42 61.5K
15:20 5,192.42 5,192.44 5,192.20 5,192.20 9.2K
15:21 5,192.66 5,192.66 5,192.22 5,192.28 17.8K
15:22 5,192.22 5,193.40 5,192.22 5,193.40 29.4K
15:23 5,193.23 5,193.35 5,191.83 5,191.83 18.8K
15:24 5,191.86 5,193.08 5,191.86 5,193.08 21.7K
15:25 5,192.74 5,193.01 5,192.31 5,192.82 33.9K
15:26 5,192.79 5,192.79 5,191.99 5,192.26 40.4K
15:27 5,191.92 5,192.25 5,190.67 5,190.67 36.4K
15:28 5,190.03 5,190.03 5,188.73 5,188.73 19.6K
15:29 5,188.73 5,189.13 5,188.73 5,189.05 16.0K
15:30 5,189.07 5,189.65 5,189.07 5,189.47 24.0K
15:31 5,189.49 5,190.20 5,189.49 5,190.20 27.4K
15:32 5,190.51 5,190.55 5,190.29 5,190.29 18.2K
15:33 5,190.83 5,190.83 5,190.59 5,190.74 17.8K
15:34 5,191.18 5,191.18 5,189.71 5,190.12 21.7K
15:35 5,189.84 5,190.26 5,189.84 5,190.26 13.7K
15:36 5,190.13 5,191.99 5,190.13 5,191.99 28.1K
15:37 5,191.84 5,192.93 5,191.84 5,192.93 18.5K
15:38 5,192.90 5,194.81 5,192.90 5,194.81 65.6K
15:39 5,194.64 5,195.39 5,194.64 5,195.39 31.0K
15:40 5,194.86 5,195.86 5,194.86 5,195.72 48.1K
15:41 5,195.62 5,196.91 5,195.62 5,196.44 116.6K
15:42 5,195.90 5,195.90 5,195.55 5,195.59 66.1K
15:43 5,195.19 5,195.85 5,195.19 5,195.48 45.0K
15:44 5,195.05 5,195.53 5,195.05 5,195.18 25.3K
15:45 5,194.65 5,194.71 5,193.39 5,193.39 54.4K
15:46 5,192.25 5,192.87 5,192.03 5,192.87 77.0K
15:47 5,192.83 5,193.23 5,192.83 5,193.08 35.1K
15:48 5,192.78 5,193.57 5,192.78 5,193.57 40.8K
15:49 5,193.86 5,194.17 5,193.47 5,194.17 86.5K
15:50 5,191.76 5,191.76 5,188.58 5,188.58 128.9K
15:51 5,188.64 5,188.64 5,187.33 5,187.99 55.5K
15:52 5,187.32 5,188.96 5,187.32 5,188.96 61.9K
15:53 5,188.47 5,189.37 5,187.63 5,187.86 94.6K
15:54 5,187.38 5,187.38 5,186.61 5,186.86 82.2K
15:55 5,188.71 5,189.07 5,188.54 5,188.54 184.1K
15:56 5,188.77 5,188.83 5,188.48 5,188.83 107.8K
15:57 5,189.01 5,189.47 5,188.59 5,189.47 112.8K
15:58 5,189.61 5,190.07 5,189.61 5,190.07 123.9K
15:59 5,190.08 5,190.10 5,189.54 5,189.54 208.8K
16:00 5,190.70 5,190.70 5,190.70 5,190.70 7,116.1K
16:01 5,190.70 5,190.70 5,190.70 5,190.70 14.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし