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 5,192.30 5,192.30 5,179.90 5,179.90 2,177.0K
09:31 5,181.63 5,182.27 5,181.63 5,182.27 23.9K
09:32 5,180.24 5,180.30 5,177.06 5,177.06 62.0K
09:33 5,177.26 5,178.60 5,175.99 5,175.99 24.9K
09:34 5,175.87 5,175.87 5,171.03 5,171.03 51.1K
09:35 5,174.13 5,175.31 5,174.13 5,174.24 48.1K
09:36 5,175.12 5,175.17 5,174.94 5,175.17 52.5K
09:37 5,175.82 5,178.32 5,175.82 5,178.32 15.2K
09:38 5,178.73 5,180.56 5,178.73 5,179.88 19.9K
09:39 5,179.68 5,179.68 5,176.54 5,176.54 23.3K
09:40 5,177.41 5,177.41 5,176.93 5,176.93 24.0K
09:41 5,177.41 5,177.53 5,176.41 5,176.62 28.8K
09:42 5,176.97 5,180.61 5,176.97 5,180.61 28.4K
09:43 5,180.83 5,180.83 5,178.61 5,178.66 21.8K
09:44 5,177.44 5,177.83 5,177.44 5,177.64 15.6K
09:45 5,177.85 5,178.45 5,177.68 5,178.41 21.8K
09:46 5,178.59 5,178.59 5,177.79 5,178.08 28.3K
09:47 5,178.63 5,179.47 5,178.57 5,179.47 22.8K
09:48 5,180.65 5,180.65 5,178.44 5,178.44 20.5K
09:49 5,177.72 5,177.77 5,177.72 5,177.72 12.5K
09:50 5,175.77 5,176.91 5,175.77 5,176.46 24.9K
09:51 5,175.10 5,176.57 5,175.10 5,176.57 23.1K
09:52 5,177.19 5,177.21 5,176.65 5,176.65 30.8K
09:53 5,175.51 5,177.65 5,175.51 5,177.46 20.2K
09:54 5,177.30 5,177.30 5,176.67 5,176.67 12.5K
09:55 5,176.15 5,177.42 5,176.06 5,177.42 12.9K
09:56 5,177.86 5,177.95 5,176.68 5,176.68 22.4K
09:57 5,176.59 5,176.59 5,175.83 5,176.01 15.3K
09:58 5,176.16 5,176.22 5,175.51 5,175.51 10.6K
09:59 5,175.18 5,175.18 5,175.02 5,175.02 15.5K
10:00 5,178.23 5,179.23 5,176.81 5,179.23 71.8K
10:01 5,179.19 5,179.19 5,178.39 5,178.95 15.1K
10:02 5,178.78 5,179.16 5,177.95 5,178.23 13.4K
10:03 5,178.04 5,178.40 5,177.43 5,178.16 11.2K
10:04 5,178.45 5,178.64 5,178.29 5,178.39 20.6K
10:05 5,178.38 5,178.38 5,177.95 5,177.98 19.0K
10:06 5,177.66 5,177.66 5,175.84 5,176.85 22.0K
10:07 5,177.78 5,179.60 5,177.78 5,179.24 28.6K
10:08 5,179.13 5,180.42 5,179.13 5,179.85 21.2K
10:09 5,179.79 5,180.71 5,179.79 5,180.26 15.9K
10:10 5,180.87 5,181.12 5,178.26 5,178.26 21.7K
10:11 5,178.34 5,178.71 5,177.86 5,177.86 17.0K
10:12 5,177.35 5,177.43 5,176.82 5,177.43 13.6K
10:13 5,177.52 5,177.52 5,176.64 5,176.64 12.8K
10:14 5,176.77 5,176.90 5,176.16 5,176.16 17.9K
10:15 5,176.18 5,176.18 5,175.63 5,176.15 13.2K
10:16 5,175.80 5,175.80 5,174.54 5,174.54 16.6K
10:17 5,174.20 5,175.72 5,174.20 5,174.66 18.2K
10:18 5,175.32 5,175.34 5,173.97 5,175.34 17.6K
10:19 5,175.07 5,175.07 5,174.33 5,174.33 11.4K
10:20 5,174.28 5,174.75 5,174.28 5,174.75 5.5K
10:21 5,175.69 5,175.69 5,175.24 5,175.42 17.5K
10:22 5,175.78 5,175.98 5,174.71 5,174.71 30.6K
10:23 5,174.52 5,174.52 5,174.02 5,174.27 11.4K
10:24 5,174.61 5,174.97 5,174.61 5,174.97 18.1K
10:25 5,174.97 5,175.13 5,174.74 5,175.13 9.5K
10:26 5,175.08 5,175.08 5,174.64 5,174.84 23.7K
10:27 5,174.65 5,174.92 5,174.40 5,174.92 16.7K
10:28 5,176.16 5,176.16 5,175.12 5,175.12 13.2K
10:29 5,174.82 5,174.82 5,173.87 5,174.01 18.2K
10:30 5,175.36 5,176.33 5,175.36 5,176.33 15.7K
10:31 5,176.24 5,176.91 5,176.11 5,176.91 8.4K
10:32 5,177.99 5,179.35 5,177.92 5,179.35 25.2K
10:33 5,179.53 5,179.72 5,179.17 5,179.17 13.5K
10:34 5,179.29 5,179.37 5,179.05 5,179.05 9.1K
10:35 5,178.98 5,179.05 5,178.36 5,178.36 14.2K
10:36 5,179.06 5,179.42 5,178.66 5,178.66 19.6K
10:37 5,178.44 5,178.44 5,176.10 5,176.26 22.9K
10:38 5,176.18 5,176.18 5,175.60 5,175.60 12.8K
10:39 5,175.78 5,175.78 5,174.23 5,174.23 14.5K
10:40 5,173.88 5,173.88 5,172.69 5,173.60 45.7K
10:41 5,173.15 5,173.15 5,171.79 5,171.79 14.8K
10:42 5,170.98 5,171.21 5,170.19 5,171.21 25.9K
10:43 5,171.47 5,171.47 5,170.91 5,170.91 13.0K
10:44 5,170.54 5,171.19 5,170.54 5,170.89 12.2K
10:45 5,171.14 5,171.42 5,171.12 5,171.42 13.4K
10:46 5,172.10 5,172.10 5,171.09 5,171.09 10.9K
10:47 5,171.52 5,171.52 5,170.54 5,170.62 13.1K
10:48 5,170.66 5,171.05 5,170.66 5,171.05 6.9K
10:49 5,171.01 5,172.65 5,171.01 5,172.65 16.6K
10:50 5,172.45 5,173.20 5,172.45 5,173.20 7.4K
10:51 5,173.37 5,174.15 5,173.37 5,174.15 6.1K
10:52 5,174.61 5,175.80 5,174.61 5,175.80 11.0K
10:53 5,176.27 5,176.34 5,175.97 5,175.97 11.8K
10:54 5,176.24 5,176.24 5,174.68 5,174.68 23.2K
10:55 5,173.30 5,173.60 5,172.78 5,172.78 17.7K
10:56 5,172.53 5,173.06 5,172.47 5,172.47 16.9K
10:57 5,172.56 5,172.56 5,172.07 5,172.28 9.5K
10:58 5,172.28 5,172.30 5,171.27 5,171.27 11.3K
10:59 5,171.40 5,171.40 5,170.73 5,170.73 14.2K
11:00 5,170.74 5,171.48 5,170.74 5,171.48 13.2K
11:01 5,171.48 5,171.70 5,171.14 5,171.14 5.2K
11:02 5,171.91 5,171.91 5,171.47 5,171.47 8.0K
11:03 5,171.27 5,173.30 5,171.27 5,173.30 8.4K
11:04 5,173.38 5,175.08 5,173.38 5,175.08 10.3K
11:05 5,175.05 5,175.44 5,175.05 5,175.14 11.1K
11:06 5,175.03 5,175.03 5,174.35 5,174.35 8.2K
11:07 5,174.58 5,175.62 5,174.58 5,175.29 8.2K
11:08 5,175.31 5,175.61 5,175.24 5,175.61 10.3K
11:09 5,175.94 5,176.18 5,175.42 5,175.42 23.6K
11:10 5,175.19 5,175.30 5,174.89 5,175.30 13.1K
11:11 5,175.63 5,175.63 5,172.58 5,172.58 15.7K
11:12 5,172.33 5,173.04 5,172.33 5,173.04 10.8K
11:13 5,173.40 5,174.29 5,173.40 5,173.89 18.3K
11:14 5,173.38 5,173.52 5,173.21 5,173.32 4.1K
11:15 5,173.30 5,173.92 5,173.30 5,173.92 11.5K
11:16 5,174.05 5,175.16 5,174.05 5,175.16 5.3K
11:17 5,176.45 5,178.34 5,176.45 5,178.34 30.5K
11:18 5,177.73 5,178.10 5,177.69 5,178.10 8.3K
11:19 5,177.57 5,177.75 5,177.38 5,177.75 19.9K
11:20 5,177.54 5,177.54 5,176.86 5,176.86 7.7K
11:21 5,176.69 5,176.69 5,174.92 5,174.92 15.6K
11:22 5,174.77 5,174.77 5,173.87 5,174.24 9.5K
11:23 5,174.53 5,174.85 5,174.52 5,174.70 8.4K
11:24 5,174.73 5,174.74 5,174.53 5,174.53 7.9K
11:25 5,174.42 5,174.74 5,174.42 5,174.55 11.5K
11:26 5,174.36 5,174.36 5,173.87 5,173.89 17.2K
11:27 5,173.98 5,174.12 5,173.91 5,173.91 7.7K
11:28 5,174.24 5,174.24 5,173.18 5,173.18 11.0K
11:29 5,173.29 5,174.49 5,173.29 5,174.49 7.3K
11:30 5,174.17 5,174.17 5,173.79 5,173.79 7.2K
11:31 5,174.05 5,174.81 5,174.05 5,174.81 6.9K
11:32 5,175.14 5,175.44 5,175.08 5,175.20 8.7K
11:33 5,174.93 5,175.72 5,174.93 5,175.70 6.0K
11:34 5,176.06 5,176.24 5,175.53 5,175.53 6.8K
11:35 5,175.22 5,175.22 5,174.49 5,174.49 10.7K
11:36 5,174.39 5,174.63 5,174.24 5,174.63 12.2K
11:37 5,174.21 5,174.21 5,173.24 5,173.24 10.1K
11:38 5,173.36 5,174.89 5,173.36 5,174.89 8.6K
11:39 5,173.81 5,173.83 5,173.66 5,173.83 17.6K
11:40 5,173.62 5,173.62 5,172.48 5,172.48 8.4K
11:41 5,172.88 5,173.24 5,172.01 5,172.01 11.5K
11:42 5,172.19 5,172.46 5,172.19 5,172.41 3.0K
11:43 5,172.59 5,173.13 5,172.11 5,173.13 12.5K
11:44 5,173.06 5,173.98 5,173.06 5,173.89 13.3K
11:45 5,174.00 5,174.31 5,174.00 5,174.08 5.0K
11:46 5,174.22 5,175.56 5,174.22 5,175.56 15.4K
11:47 5,175.56 5,175.90 5,175.56 5,175.62 12.2K
11:48 5,175.43 5,175.53 5,175.30 5,175.48 12.8K
11:49 5,175.53 5,175.53 5,175.16 5,175.31 8.2K
11:50 5,174.62 5,174.88 5,174.62 5,174.88 20.0K
11:51 5,174.83 5,174.83 5,174.68 5,174.76 11.6K
11:52 5,174.87 5,175.27 5,174.55 5,175.27 14.1K
11:53 5,175.38 5,176.31 5,175.38 5,176.31 30.8K
11:54 5,176.31 5,176.44 5,175.71 5,175.71 12.7K
11:55 5,175.48 5,175.48 5,175.10 5,175.19 14.0K
11:56 5,175.23 5,175.31 5,174.81 5,174.81 29.7K
11:57 5,174.91 5,175.79 5,174.91 5,175.79 22.6K
11:58 5,176.17 5,176.19 5,175.67 5,175.67 10.8K
11:59 5,175.56 5,175.71 5,175.56 5,175.61 17.3K
12:00 5,176.55 5,176.68 5,176.55 5,176.68 15.3K
12:01 5,176.78 5,176.92 5,176.78 5,176.90 13.8K
12:02 5,176.90 5,177.18 5,176.90 5,177.18 6.8K
12:03 5,177.02 5,177.56 5,176.97 5,177.56 6.2K
12:04 5,177.70 5,177.72 5,176.15 5,176.17 20.8K
12:05 5,176.30 5,176.43 5,176.07 5,176.43 14.9K
12:06 5,176.71 5,176.71 5,176.41 5,176.51 16.5K
12:07 5,175.89 5,176.11 5,175.89 5,176.11 22.2K
12:08 5,176.54 5,177.44 5,176.54 5,176.86 13.6K
12:09 5,176.50 5,176.82 5,176.28 5,176.80 10.3K
12:10 5,176.86 5,176.86 5,176.75 5,176.86 7.1K
12:11 5,176.86 5,176.86 5,176.59 5,176.66 5.6K
12:12 5,176.37 5,176.55 5,176.37 5,176.55 10.0K
12:13 5,176.66 5,176.90 5,176.66 5,176.90 3.9K
12:14 5,176.54 5,176.87 5,176.54 5,176.70 15.1K
12:15 5,176.50 5,176.50 5,175.59 5,175.65 17.4K
12:16 5,175.77 5,175.77 5,175.52 5,175.52 9.9K
12:17 5,175.91 5,176.27 5,175.91 5,176.27 12.6K
12:18 5,176.51 5,176.51 5,175.82 5,175.82 11.2K
12:19 5,175.88 5,176.04 5,175.87 5,176.04 5.3K
12:20 5,175.82 5,175.82 5,174.91 5,175.77 16.9K
12:21 5,175.44 5,175.44 5,174.77 5,174.89 15.8K
12:22 5,174.89 5,174.89 5,174.52 5,174.70 15.1K
12:23 5,174.70 5,174.70 5,174.50 5,174.60 6.5K
12:24 5,174.37 5,174.37 5,173.28 5,173.28 9.0K
12:25 5,172.82 5,173.94 5,172.82 5,173.94 16.4K
12:26 5,173.54 5,174.50 5,173.54 5,174.29 27.3K
12:27 5,173.56 5,173.56 5,173.01 5,173.40 19.1K
12:28 5,173.59 5,173.59 5,173.42 5,173.47 11.2K
12:29 5,172.90 5,173.67 5,172.90 5,173.35 15.4K
12:30 5,173.41 5,173.72 5,173.41 5,173.72 2.6K
12:31 5,173.92 5,173.94 5,173.81 5,173.94 17.9K
12:32 5,173.70 5,173.70 5,173.36 5,173.36 14.8K
12:33 5,173.51 5,174.57 5,173.51 5,174.57 10.1K
12:34 5,174.28 5,174.53 5,174.28 5,174.53 10.5K
12:35 5,174.59 5,174.59 5,174.11 5,174.28 9.2K
12:36 5,174.31 5,174.31 5,174.17 5,174.17 8.5K
12:37 5,174.17 5,174.42 5,174.13 5,174.42 4.7K
12:38 5,174.60 5,175.74 5,174.60 5,175.74 7.7K
12:39 5,175.74 5,175.80 5,175.41 5,175.41 3.4K
12:40 5,175.56 5,176.08 5,175.56 5,176.08 4.7K
12:41 5,176.65 5,176.84 5,176.60 5,176.60 7.9K
12:42 5,176.89 5,177.17 5,176.89 5,177.17 4.5K
12:43 5,177.08 5,177.08 5,176.71 5,176.71 6.5K
12:44 5,176.07 5,176.07 5,175.82 5,175.82 4.2K
12:45 5,175.48 5,175.85 5,175.48 5,175.69 10.9K
12:46 5,175.46 5,175.54 5,175.26 5,175.54 10.3K
12:47 5,175.89 5,176.38 5,175.89 5,176.24 5.3K
12:48 5,176.20 5,176.42 5,176.18 5,176.18 5.5K
12:49 5,176.18 5,177.67 5,176.18 5,177.67 10.7K
12:50 5,178.14 5,178.14 5,177.90 5,178.06 7.8K
12:51 5,178.14 5,178.77 5,178.14 5,178.77 12.7K
12:52 5,179.33 5,180.51 5,179.33 5,180.51 19.9K
12:53 5,180.33 5,180.77 5,180.31 5,180.31 12.4K
12:54 5,180.05 5,180.70 5,180.05 5,180.67 15.2K
12:55 5,180.13 5,180.13 5,177.70 5,177.70 10.7K
12:56 5,177.60 5,177.60 5,177.20 5,177.20 13.2K
12:57 5,176.35 5,176.35 5,176.15 5,176.15 17.2K
12:58 5,176.10 5,176.21 5,175.95 5,175.95 5.5K
12:59 5,175.97 5,176.92 5,175.86 5,176.92 20.6K
13:00 5,177.10 5,177.67 5,177.10 5,177.67 5.5K
13:01 5,177.47 5,177.47 5,176.64 5,176.64 10.1K
13:02 5,176.59 5,177.18 5,176.56 5,177.18 9.2K
13:03 5,177.52 5,177.65 5,177.45 5,177.45 8.7K
13:04 5,177.50 5,177.81 5,177.50 5,177.76 8.2K
13:05 5,177.75 5,177.89 5,177.48 5,177.89 8.6K
13:06 5,178.58 5,178.74 5,178.44 5,178.74 5.9K
13:07 5,178.80 5,178.91 5,178.77 5,178.91 2.5K
13:08 5,178.82 5,179.09 5,178.82 5,178.93 6.7K
13:09 5,178.54 5,178.64 5,178.28 5,178.56 6.9K
13:10 5,178.53 5,178.60 5,178.51 5,178.60 5.5K
13:11 5,178.60 5,179.06 5,178.60 5,179.06 4.2K
13:12 5,179.34 5,179.34 5,178.67 5,178.78 11.5K
13:13 5,178.78 5,179.12 5,178.67 5,179.12 7.2K
13:14 5,179.12 5,179.46 5,179.00 5,179.46 6.5K
13:15 5,179.98 5,179.98 5,179.55 5,179.55 21.9K
13:16 5,178.60 5,178.86 5,178.57 5,178.86 10.2K
13:17 5,178.81 5,178.81 5,178.47 5,178.47 3.7K
13:18 5,178.61 5,178.61 5,178.38 5,178.38 2.3K
13:19 5,178.20 5,178.20 5,176.79 5,176.79 15.7K
13:20 5,176.75 5,176.75 5,175.21 5,175.21 18.5K
13:21 5,175.66 5,175.71 5,175.66 5,175.71 6.7K
13:22 5,175.81 5,175.81 5,175.49 5,175.49 4.4K
13:23 5,175.44 5,175.81 5,175.44 5,175.81 9.2K
13:24 5,175.87 5,175.87 5,175.63 5,175.63 6.9K
13:25 5,175.67 5,175.80 5,175.67 5,175.74 7.7K
13:26 5,175.41 5,175.49 5,174.86 5,174.86 10.7K
13:27 5,175.12 5,175.53 5,175.12 5,175.53 3.6K
13:28 5,175.75 5,175.83 5,175.00 5,175.00 7.1K
13:29 5,174.98 5,174.99 5,174.55 5,174.55 4.5K
13:30 5,174.52 5,174.54 5,174.48 5,174.54 13.9K
13:31 5,174.54 5,174.63 5,174.45 5,174.45 8.5K
13:32 5,174.47 5,174.47 5,174.23 5,174.23 15.6K
13:33 5,174.40 5,174.54 5,174.21 5,174.42 26.6K
13:34 5,174.04 5,174.25 5,173.98 5,173.98 11.4K
13:35 5,174.12 5,174.21 5,173.99 5,173.99 10.2K
13:36 5,173.81 5,173.98 5,173.70 5,173.98 8.4K
13:37 5,174.66 5,174.88 5,174.66 5,174.78 11.3K
13:38 5,174.96 5,175.00 5,174.69 5,174.79 14.4K
13:39 5,174.83 5,175.10 5,174.83 5,175.10 9.0K
13:40 5,175.10 5,175.55 5,175.10 5,175.55 17.4K
13:41 5,175.64 5,176.18 5,175.64 5,176.18 6.2K
13:42 5,176.72 5,177.08 5,176.64 5,176.65 20.0K
13:43 5,176.83 5,176.91 5,176.22 5,176.22 12.5K
13:44 5,176.12 5,176.17 5,176.05 5,176.08 16.6K
13:45 5,176.04 5,176.04 5,175.29 5,175.44 18.4K
13:46 5,175.29 5,175.34 5,174.46 5,174.46 21.6K
13:47 5,174.04 5,174.04 5,173.43 5,173.78 11.5K
13:48 5,173.97 5,173.97 5,173.50 5,173.62 22.0K
13:49 5,173.63 5,173.76 5,173.49 5,173.49 7.3K
13:50 5,173.73 5,173.73 5,173.19 5,173.19 16.6K
13:51 5,173.38 5,174.14 5,173.38 5,174.14 9.0K
13:52 5,174.31 5,174.67 5,174.31 5,174.67 9.0K
13:53 5,174.79 5,175.57 5,174.79 5,175.57 9.7K
13:54 5,175.48 5,175.97 5,175.48 5,175.97 10.6K
13:55 5,176.07 5,176.38 5,176.07 5,176.24 10.4K
13:56 5,176.24 5,176.83 5,176.24 5,176.83 9.2K
13:57 5,177.11 5,177.43 5,177.11 5,177.43 6.6K
13:58 5,177.53 5,177.56 5,177.26 5,177.26 7.8K
13:59 5,177.24 5,177.52 5,177.15 5,177.46 7.6K
14:00 5,177.56 5,177.57 5,177.56 5,177.56 12.0K
14:01 5,177.70 5,177.70 5,176.80 5,176.98 18.0K
14:02 5,177.19 5,177.19 5,177.09 5,177.14 7.5K
14:03 5,177.14 5,177.46 5,176.95 5,177.46 7.6K
14:04 5,177.52 5,177.52 5,177.22 5,177.22 4.3K
14:05 5,177.22 5,177.41 5,177.22 5,177.41 4.4K
14:06 5,177.61 5,178.13 5,177.61 5,178.13 6.6K
14:07 5,177.84 5,178.32 5,177.84 5,178.32 6.5K
14:08 5,178.35 5,178.38 5,177.93 5,177.93 10.9K
14:09 5,177.53 5,178.16 5,177.53 5,178.16 9.5K
14:10 5,178.12 5,178.12 5,177.65 5,177.65 9.1K
14:11 5,177.30 5,177.30 5,176.79 5,176.79 7.1K
14:12 5,176.66 5,176.66 5,176.04 5,176.04 18.0K
14:13 5,175.67 5,175.67 5,175.59 5,175.67 7.9K
14:14 5,175.65 5,175.65 5,175.48 5,175.48 3.4K
14:15 5,175.18 5,175.18 5,174.52 5,174.52 8.7K
14:16 5,174.10 5,174.47 5,173.81 5,174.29 26.8K
14:17 5,174.45 5,175.18 5,174.38 5,175.18 6.8K
14:18 5,175.14 5,175.52 5,175.14 5,175.52 10.4K
14:19 5,175.59 5,175.59 5,175.35 5,175.56 5.3K
14:20 5,175.69 5,175.69 5,175.50 5,175.58 7.0K
14:21 5,175.44 5,175.44 5,175.34 5,175.34 6.2K
14:22 5,175.75 5,175.75 5,174.65 5,174.65 11.6K
14:23 5,174.64 5,175.64 5,174.64 5,175.64 9.2K
14:24 5,175.77 5,175.86 5,175.75 5,175.81 6.7K
14:25 5,175.99 5,175.99 5,175.30 5,175.75 11.9K
14:26 5,175.80 5,175.80 5,175.68 5,175.68 9.1K
14:27 5,176.33 5,176.52 5,176.12 5,176.12 15.3K
14:28 5,176.02 5,176.04 5,175.98 5,176.04 8.9K
14:29 5,175.89 5,175.89 5,175.45 5,175.49 11.1K
14:30 5,175.40 5,175.88 5,175.40 5,175.88 9.8K
14:31 5,175.99 5,176.33 5,175.72 5,176.27 13.5K
14:32 5,176.08 5,176.23 5,176.08 5,176.23 4.5K
14:33 5,176.17 5,176.17 5,175.71 5,175.71 7.8K
14:34 5,175.76 5,175.76 5,175.37 5,175.37 44.8K
14:35 5,175.56 5,175.60 5,175.42 5,175.42 4.7K
14:36 5,175.26 5,175.28 5,175.23 5,175.28 6.5K
14:37 5,175.28 5,175.32 5,175.17 5,175.32 5.5K
14:38 5,175.47 5,175.87 5,175.47 5,175.87 2.6K
14:39 5,175.88 5,176.55 5,175.88 5,176.43 14.1K
14:40 5,176.39 5,176.60 5,176.39 5,176.60 22.3K
14:41 5,176.54 5,176.68 5,176.49 5,176.68 3.8K
14:42 5,177.07 5,177.50 5,177.07 5,177.39 14.8K
14:43 5,177.49 5,178.54 5,177.49 5,178.46 15.0K
14:44 5,178.49 5,178.49 5,177.85 5,177.85 12.8K
14:45 5,177.79 5,177.81 5,177.10 5,177.10 8.9K
14:46 5,177.09 5,177.10 5,176.81 5,176.81 10.4K
14:47 5,176.81 5,176.84 5,176.54 5,176.54 2.2K
14:48 5,176.37 5,176.45 5,176.17 5,176.17 20.9K
14:49 5,176.06 5,176.24 5,175.87 5,176.24 13.6K
14:50 5,176.39 5,176.51 5,175.91 5,175.91 28.9K
14:51 5,176.02 5,176.17 5,175.97 5,175.97 13.2K
14:52 5,176.32 5,176.52 5,176.13 5,176.13 16.7K
14:53 5,176.02 5,176.27 5,175.56 5,175.56 15.1K
14:54 5,175.81 5,175.81 5,175.64 5,175.64 14.6K
14:55 5,175.51 5,175.73 5,175.50 5,175.66 15.2K
14:56 5,175.49 5,175.95 5,175.49 5,175.90 9.9K
14:57 5,175.46 5,175.88 5,175.46 5,175.62 14.9K
14:58 5,175.39 5,175.66 5,175.39 5,175.49 6.4K
14:59 5,175.23 5,175.41 5,175.16 5,175.32 10.2K
15:00 5,175.30 5,175.30 5,175.13 5,175.22 7.4K
15:01 5,175.25 5,176.15 5,175.25 5,176.05 19.9K
15:02 5,175.65 5,175.69 5,175.49 5,175.67 17.2K
15:03 5,175.59 5,176.06 5,175.51 5,176.06 9.7K
15:04 5,176.12 5,176.12 5,175.53 5,175.53 14.6K
15:05 5,175.30 5,175.30 5,175.06 5,175.17 16.2K
15:06 5,175.17 5,175.76 5,175.12 5,175.76 12.0K
15:07 5,175.81 5,175.81 5,175.21 5,175.21 20.0K
15:08 5,175.35 5,175.35 5,174.59 5,174.59 15.3K
15:09 5,174.55 5,174.90 5,174.55 5,174.90 14.6K
15:10 5,174.54 5,174.54 5,174.14 5,174.14 11.0K
15:11 5,174.14 5,174.14 5,172.84 5,173.08 16.8K
15:12 5,173.19 5,173.22 5,172.95 5,173.22 19.0K
15:13 5,173.27 5,173.71 5,173.27 5,173.35 13.1K
15:14 5,173.26 5,174.16 5,173.26 5,174.05 18.4K
15:15 5,174.11 5,174.20 5,173.85 5,173.85 7.3K
15:16 5,174.11 5,174.51 5,174.11 5,174.40 13.5K
15:17 5,174.31 5,174.55 5,174.31 5,174.44 7.2K
15:18 5,174.40 5,174.97 5,174.40 5,174.97 17.8K
15:19 5,175.11 5,175.64 5,175.11 5,175.64 13.5K
15:20 5,175.62 5,175.85 5,175.62 5,175.74 15.8K
15:21 5,175.48 5,175.82 5,175.48 5,175.82 13.7K
15:22 5,175.90 5,176.25 5,175.57 5,175.57 21.1K
15:23 5,176.14 5,176.42 5,175.89 5,175.89 17.5K
15:24 5,175.67 5,176.12 5,175.67 5,176.12 10.5K
15:25 5,175.97 5,176.64 5,175.97 5,176.15 29.2K
15:26 5,175.95 5,176.51 5,175.95 5,176.44 17.2K
15:27 5,175.89 5,176.45 5,175.89 5,176.45 28.2K
15:28 5,176.38 5,177.31 5,176.31 5,177.31 19.1K
15:29 5,177.45 5,177.45 5,176.65 5,177.04 37.0K
15:30 5,176.75 5,176.92 5,176.47 5,176.47 25.8K
15:31 5,175.92 5,175.92 5,175.07 5,175.07 26.7K
15:32 5,175.01 5,175.13 5,174.92 5,175.13 25.4K
15:33 5,174.56 5,174.56 5,174.21 5,174.23 17.9K
15:34 5,173.98 5,174.00 5,173.64 5,173.77 30.8K
15:35 5,174.00 5,174.19 5,174.00 5,174.17 20.9K
15:36 5,173.59 5,173.69 5,173.34 5,173.69 23.1K
15:37 5,173.69 5,173.69 5,173.27 5,173.37 19.4K
15:38 5,173.52 5,173.56 5,172.73 5,172.73 20.0K
15:39 5,172.96 5,172.96 5,172.65 5,172.65 15.3K
15:40 5,172.53 5,173.48 5,172.53 5,173.48 24.9K
15:41 5,173.62 5,173.62 5,172.62 5,172.62 23.9K
15:42 5,172.74 5,172.87 5,172.74 5,172.87 24.6K
15:43 5,173.28 5,173.28 5,172.41 5,172.41 17.3K
15:44 5,171.89 5,172.93 5,171.89 5,172.93 39.4K
15:45 5,172.59 5,172.59 5,172.12 5,172.12 23.7K
15:46 5,171.98 5,172.50 5,171.98 5,172.36 28.5K
15:47 5,172.67 5,173.83 5,172.67 5,173.83 37.0K
15:48 5,174.53 5,176.30 5,174.53 5,176.30 67.8K
15:49 5,176.69 5,178.22 5,176.69 5,178.22 66.5K
15:50 5,174.57 5,174.98 5,174.22 5,174.22 177.2K
15:51 5,175.00 5,175.00 5,173.98 5,173.98 46.0K
15:52 5,174.51 5,176.37 5,174.51 5,176.37 89.9K
15:53 5,177.03 5,177.45 5,177.03 5,177.22 114.0K
15:54 5,177.86 5,178.20 5,177.44 5,178.20 90.6K
15:55 5,178.50 5,179.08 5,178.07 5,178.33 154.7K
15:56 5,180.29 5,180.29 5,179.96 5,180.02 174.8K
15:57 5,180.05 5,180.46 5,179.55 5,180.46 156.5K
15:58 5,180.13 5,180.37 5,180.10 5,180.15 143.8K
15:59 5,179.68 5,180.08 5,179.68 5,179.94 187.6K
16:00 5,179.93 5,179.93 5,179.93 5,179.93 7,942.9K
16:01 5,179.93 5,179.93 5,179.93 5,179.93 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