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 5,181.28 5,187.24 5,181.28 5,184.76 943.2K
09:31 5,184.09 5,187.70 5,183.94 5,185.83 23.2K
09:32 5,185.15 5,188.15 5,185.07 5,185.07 27.0K
09:33 5,185.28 5,185.28 5,183.66 5,184.27 13.9K
09:34 5,184.05 5,184.51 5,184.05 5,184.41 28.8K
09:35 5,184.74 5,184.74 5,184.09 5,184.09 21.6K
09:36 5,184.31 5,184.31 5,182.90 5,182.90 23.8K
09:37 5,182.76 5,182.90 5,182.55 5,182.90 8.5K
09:38 5,183.22 5,184.47 5,183.22 5,184.47 23.9K
09:39 5,184.63 5,184.63 5,183.42 5,183.42 45.0K
09:40 5,183.79 5,185.67 5,183.79 5,185.65 20.2K
09:41 5,186.44 5,186.44 5,184.51 5,184.51 38.3K
09:42 5,184.89 5,187.40 5,184.89 5,187.40 31.4K
09:43 5,188.13 5,188.13 5,187.44 5,188.08 23.2K
09:44 5,188.85 5,188.88 5,188.32 5,188.32 35.2K
09:45 5,188.25 5,189.44 5,188.25 5,189.34 24.6K
09:46 5,189.64 5,189.64 5,188.65 5,188.65 17.8K
09:47 5,188.15 5,188.15 5,185.96 5,185.96 35.9K
09:48 5,185.37 5,186.81 5,185.37 5,186.81 18.1K
09:49 5,186.90 5,187.53 5,186.90 5,187.53 13.7K
09:50 5,186.84 5,187.59 5,186.84 5,187.59 23.7K
09:51 5,187.74 5,188.14 5,187.27 5,187.27 24.3K
09:52 5,187.40 5,187.43 5,186.97 5,186.97 12.0K
09:53 5,187.71 5,190.11 5,187.71 5,190.11 25.4K
09:54 5,190.49 5,191.41 5,190.49 5,191.41 17.9K
09:55 5,190.75 5,191.08 5,189.48 5,189.48 24.9K
09:56 5,189.84 5,190.74 5,189.84 5,190.28 24.1K
09:57 5,190.42 5,190.87 5,190.42 5,190.87 9.7K
09:58 5,190.87 5,191.26 5,190.87 5,190.96 11.5K
09:59 5,190.92 5,190.92 5,190.33 5,190.38 17.0K
10:00 5,189.97 5,189.97 5,189.13 5,189.81 30.5K
10:01 5,190.33 5,190.33 5,189.05 5,189.05 30.9K
10:02 5,190.16 5,190.16 5,189.13 5,189.13 81.8K
10:03 5,188.65 5,188.86 5,187.99 5,187.99 20.4K
10:04 5,188.29 5,188.89 5,187.93 5,187.93 11.8K
10:05 5,187.95 5,187.95 5,185.88 5,185.88 13.1K
10:06 5,185.82 5,185.84 5,185.25 5,185.25 18.5K
10:07 5,184.93 5,185.68 5,184.93 5,185.68 8.4K
10:08 5,185.77 5,187.88 5,185.77 5,187.88 10.4K
10:09 5,186.77 5,187.73 5,186.77 5,187.73 10.9K
10:10 5,186.00 5,186.80 5,186.00 5,186.18 23.4K
10:11 5,184.79 5,184.79 5,182.41 5,182.41 34.4K
10:12 5,182.37 5,182.37 5,181.06 5,181.67 12.5K
10:13 5,181.77 5,182.20 5,181.77 5,182.20 16.9K
10:14 5,182.59 5,183.35 5,182.29 5,183.35 10.1K
10:15 5,183.33 5,183.33 5,182.43 5,182.43 19.9K
10:16 5,182.92 5,183.75 5,182.92 5,183.22 14.4K
10:17 5,183.02 5,183.31 5,181.91 5,182.36 9.1K
10:18 5,182.05 5,182.39 5,182.01 5,182.01 8.0K
10:19 5,182.28 5,183.17 5,182.28 5,183.09 8.2K
10:20 5,183.36 5,184.05 5,183.23 5,184.00 14.3K
10:21 5,184.53 5,186.23 5,184.53 5,186.23 13.2K
10:22 5,186.27 5,186.84 5,186.27 5,186.70 9.1K
10:23 5,186.85 5,187.53 5,186.85 5,187.53 8.9K
10:24 5,188.03 5,188.03 5,186.72 5,187.36 14.5K
10:25 5,186.34 5,186.34 5,185.95 5,185.95 16.9K
10:26 5,185.26 5,185.90 5,185.26 5,185.90 7.2K
10:27 5,185.92 5,186.12 5,185.00 5,186.12 10.6K
10:28 5,185.35 5,185.35 5,184.10 5,184.20 10.5K
10:29 5,184.22 5,184.51 5,183.88 5,184.22 16.1K
10:30 5,183.99 5,185.05 5,183.99 5,185.05 9.2K
10:31 5,184.71 5,185.88 5,184.71 5,185.88 10.3K
10:32 5,186.19 5,186.62 5,186.19 5,186.62 6.0K
10:33 5,186.74 5,186.74 5,184.74 5,184.74 14.0K
10:34 5,184.65 5,184.65 5,184.02 5,184.02 13.2K
10:35 5,184.00 5,185.15 5,183.94 5,185.15 8.9K
10:36 5,185.38 5,185.38 5,185.15 5,185.26 7.1K
10:37 5,185.66 5,186.08 5,185.66 5,185.90 10.1K
10:38 5,185.83 5,186.63 5,185.83 5,186.63 7.4K
10:39 5,185.69 5,185.69 5,185.35 5,185.35 14.4K
10:40 5,185.85 5,185.85 5,184.35 5,184.93 68.3K
10:41 5,184.70 5,184.70 5,184.16 5,184.33 9.1K
10:42 5,184.80 5,186.67 5,184.80 5,186.67 18.0K
10:43 5,186.63 5,189.20 5,186.63 5,189.20 23.7K
10:44 5,189.38 5,190.11 5,189.20 5,189.20 18.2K
10:45 5,189.20 5,189.24 5,188.67 5,188.81 6.9K
10:46 5,188.20 5,188.20 5,187.75 5,187.78 28.4K
10:47 5,187.93 5,188.17 5,187.00 5,187.00 15.6K
10:48 5,186.70 5,186.70 5,185.75 5,185.75 15.1K
10:49 5,185.57 5,185.66 5,185.57 5,185.63 12.3K
10:50 5,185.06 5,187.14 5,185.06 5,187.14 20.3K
10:51 5,187.31 5,188.06 5,187.31 5,187.80 11.2K
10:52 5,188.05 5,188.74 5,188.05 5,188.35 9.9K
10:53 5,188.63 5,188.63 5,188.35 5,188.35 8.3K
10:54 5,188.46 5,188.80 5,188.34 5,188.80 8.7K
10:55 5,189.12 5,189.12 5,188.10 5,188.18 7.1K
10:56 5,188.33 5,188.42 5,188.13 5,188.13 6.3K
10:57 5,188.39 5,189.28 5,188.39 5,189.28 7.5K
10:58 5,189.75 5,190.05 5,189.59 5,190.05 10.7K
10:59 5,190.19 5,190.85 5,190.19 5,190.68 14.4K
11:00 5,190.49 5,191.77 5,190.49 5,191.77 12.9K
11:01 5,191.82 5,192.36 5,191.82 5,192.36 16.1K
11:02 5,192.26 5,192.38 5,191.90 5,192.38 11.5K
11:03 5,192.30 5,192.30 5,191.83 5,191.89 13.0K
11:04 5,191.58 5,191.60 5,190.59 5,190.59 11.1K
11:05 5,190.39 5,191.24 5,190.39 5,191.24 7.6K
11:06 5,191.06 5,191.25 5,191.06 5,191.25 12.3K
11:07 5,191.18 5,191.98 5,191.18 5,191.78 17.5K
11:08 5,191.81 5,192.60 5,191.81 5,192.60 8.6K
11:09 5,192.06 5,192.48 5,192.06 5,192.33 28.8K
11:10 5,192.34 5,192.85 5,191.77 5,192.85 9.3K
11:11 5,192.75 5,192.86 5,192.61 5,192.86 7.1K
11:12 5,192.88 5,194.77 5,192.88 5,194.77 13.7K
11:13 5,195.66 5,195.66 5,194.69 5,194.91 30.8K
11:14 5,194.36 5,194.51 5,194.34 5,194.40 16.4K
11:15 5,194.29 5,195.25 5,194.29 5,195.25 16.6K
11:16 5,195.01 5,195.40 5,195.00 5,195.40 22.3K
11:17 5,195.84 5,196.21 5,195.34 5,196.21 41.7K
11:18 5,196.15 5,197.39 5,196.15 5,197.39 28.1K
11:19 5,196.40 5,196.40 5,195.16 5,195.16 16.4K
11:20 5,195.18 5,196.25 5,195.03 5,196.25 18.5K
11:21 5,196.52 5,196.87 5,196.52 5,196.87 5.3K
11:22 5,196.77 5,197.68 5,196.77 5,197.35 26.3K
11:23 5,197.35 5,197.75 5,196.87 5,197.75 33.6K
11:24 5,197.97 5,197.97 5,197.12 5,197.21 21.8K
11:25 5,197.47 5,197.83 5,196.93 5,196.93 25.1K
11:26 5,198.14 5,198.14 5,197.56 5,197.56 30.7K
11:27 5,197.42 5,199.13 5,197.42 5,199.13 30.2K
11:28 5,199.14 5,199.21 5,198.71 5,199.21 21.2K
11:29 5,199.73 5,199.76 5,199.47 5,199.76 9.6K
11:30 5,200.06 5,201.06 5,200.06 5,201.06 43.2K
11:31 5,200.96 5,201.27 5,200.96 5,201.21 20.7K
11:32 5,201.59 5,201.68 5,199.55 5,199.55 27.8K
11:33 5,200.14 5,200.46 5,200.14 5,200.36 13.6K
11:34 5,201.13 5,201.13 5,199.70 5,199.70 33.5K
11:35 5,199.82 5,199.82 5,199.49 5,199.58 9.1K
11:36 5,199.42 5,199.42 5,198.53 5,198.53 10.8K
11:37 5,199.33 5,199.33 5,198.51 5,198.51 10.3K
11:38 5,199.06 5,199.48 5,199.04 5,199.48 12.0K
11:39 5,199.73 5,199.79 5,199.41 5,199.79 13.9K
11:40 5,200.26 5,201.17 5,200.26 5,201.17 14.3K
11:41 5,201.52 5,201.71 5,201.45 5,201.51 9.1K
11:42 5,202.34 5,203.10 5,202.34 5,203.10 38.9K
11:43 5,203.16 5,203.30 5,203.03 5,203.30 13.3K
11:44 5,202.81 5,202.81 5,201.58 5,201.69 42.1K
11:45 5,201.72 5,201.94 5,201.46 5,201.46 14.4K
11:46 5,201.19 5,202.52 5,201.19 5,202.52 21.6K
11:47 5,203.09 5,203.48 5,203.01 5,203.41 17.5K
11:48 5,203.25 5,203.31 5,203.03 5,203.03 10.1K
11:49 5,203.00 5,203.21 5,202.81 5,203.21 8.5K
11:50 5,202.77 5,202.77 5,202.54 5,202.63 12.7K
11:51 5,202.78 5,204.05 5,202.78 5,204.05 14.4K
11:52 5,203.62 5,203.62 5,203.24 5,203.24 15.4K
11:53 5,203.35 5,204.54 5,203.29 5,204.54 21.7K
11:54 5,204.43 5,205.29 5,204.43 5,205.29 15.2K
11:55 5,205.24 5,205.73 5,205.09 5,205.73 19.0K
11:56 5,206.26 5,206.35 5,206.09 5,206.09 5.7K
11:57 5,206.00 5,206.00 5,205.11 5,205.11 12.7K
11:58 5,204.98 5,204.98 5,204.89 5,204.90 5.1K
11:59 5,205.05 5,205.05 5,204.57 5,204.57 6.5K
12:00 5,204.18 5,204.18 5,204.00 5,204.03 7.3K
12:01 5,203.88 5,204.31 5,203.82 5,204.02 13.1K
12:02 5,203.75 5,203.84 5,203.12 5,203.84 11.7K
12:03 5,203.75 5,204.14 5,203.64 5,204.14 7.5K
12:04 5,204.80 5,205.44 5,204.80 5,205.44 9.6K
12:05 5,205.06 5,205.06 5,204.66 5,204.94 8.1K
12:06 5,205.35 5,205.72 5,205.23 5,205.53 9.3K
12:07 5,205.04 5,205.31 5,205.04 5,205.04 7.5K
12:08 5,205.04 5,205.04 5,204.11 5,204.11 14.2K
12:09 5,203.71 5,203.83 5,202.93 5,203.17 20.6K
12:10 5,203.12 5,203.12 5,202.66 5,202.66 4.5K
12:11 5,202.66 5,202.77 5,202.20 5,202.77 30.7K
12:12 5,202.91 5,202.94 5,202.91 5,202.94 11.8K
12:13 5,203.00 5,203.02 5,202.81 5,202.81 10.5K
12:14 5,202.59 5,202.71 5,202.59 5,202.64 9.2K
12:15 5,202.96 5,203.11 5,202.85 5,203.11 11.5K
12:16 5,202.92 5,203.07 5,202.39 5,202.39 13.7K
12:17 5,201.98 5,201.98 5,201.51 5,201.51 16.2K
12:18 5,201.43 5,201.64 5,201.22 5,201.64 14.7K
12:19 5,201.65 5,201.84 5,201.62 5,201.82 5.7K
12:20 5,201.54 5,201.54 5,200.35 5,200.58 15.4K
12:21 5,200.51 5,200.74 5,200.31 5,200.74 10.3K
12:22 5,201.11 5,201.74 5,201.11 5,201.74 13.1K
12:23 5,201.87 5,201.87 5,200.64 5,200.64 18.8K
12:24 5,200.21 5,200.21 5,198.71 5,198.71 10.1K
12:25 5,199.52 5,199.52 5,198.76 5,199.18 19.2K
12:26 5,199.25 5,200.62 5,199.25 5,200.62 15.0K
12:27 5,200.93 5,201.26 5,200.93 5,201.26 8.7K
12:28 5,201.32 5,201.37 5,201.32 5,201.32 4.9K
12:29 5,201.24 5,201.24 5,200.75 5,200.92 13.3K
12:30 5,201.19 5,201.69 5,201.19 5,201.69 5.7K
12:31 5,201.62 5,201.63 5,201.39 5,201.53 12.2K
12:32 5,202.04 5,202.65 5,202.04 5,202.65 14.3K
12:33 5,203.05 5,203.22 5,203.05 5,203.22 8.3K
12:34 5,203.22 5,203.22 5,202.61 5,202.61 8.0K
12:35 5,202.65 5,203.68 5,202.65 5,203.68 28.8K
12:36 5,203.66 5,203.69 5,203.49 5,203.60 3.2K
12:37 5,203.31 5,203.37 5,203.19 5,203.37 14.5K
12:38 5,203.21 5,203.31 5,203.17 5,203.17 5.9K
12:39 5,203.04 5,203.04 5,201.72 5,201.72 9.3K
12:40 5,201.62 5,201.62 5,201.05 5,201.41 12.9K
12:41 5,201.79 5,202.14 5,201.74 5,202.14 5.2K
12:42 5,202.30 5,202.98 5,202.30 5,202.98 5.4K
12:43 5,202.96 5,202.96 5,202.73 5,202.76 9.0K
12:44 5,202.31 5,202.31 5,201.95 5,201.95 10.8K
12:45 5,201.49 5,201.69 5,201.40 5,201.69 9.5K
12:46 5,201.69 5,202.27 5,201.57 5,202.27 32.9K
12:47 5,202.27 5,202.95 5,202.19 5,202.95 38.8K
12:48 5,203.03 5,203.06 5,203.03 5,203.06 3.5K
12:49 5,202.87 5,203.15 5,202.82 5,203.03 18.2K
12:50 5,203.15 5,203.92 5,203.15 5,203.92 30.6K
12:51 5,203.84 5,204.60 5,203.79 5,204.60 126.1K
12:52 5,204.28 5,204.28 5,203.75 5,203.75 25.4K
12:53 5,204.07 5,204.36 5,204.07 5,204.36 23.5K
12:54 5,203.63 5,203.76 5,203.59 5,203.69 13.1K
12:55 5,203.61 5,203.66 5,202.94 5,202.94 15.2K
12:56 5,203.08 5,203.12 5,203.08 5,203.12 4.4K
12:57 5,203.28 5,203.60 5,203.11 5,203.11 5.1K
12:58 5,203.00 5,203.00 5,203.00 5,203.00 1.8K
12:59 5,203.36 5,203.50 5,203.24 5,203.24 6.3K
13:00 5,202.75 5,203.50 5,202.75 5,203.50 8.4K
13:01 5,203.69 5,203.82 5,203.46 5,203.82 6.9K
13:02 5,204.38 5,204.77 5,204.31 5,204.77 9.0K
13:03 5,204.33 5,204.33 5,204.08 5,204.08 7.9K
13:04 5,203.92 5,204.33 5,203.92 5,204.16 13.6K
13:05 5,203.86 5,203.86 5,203.22 5,203.27 9.8K
13:06 5,203.27 5,203.27 5,203.27 5,203.27 2.0K
13:07 5,203.27 5,204.50 5,203.27 5,204.39 11.5K
13:08 5,204.00 5,204.46 5,204.00 5,204.46 14.8K
13:09 5,204.46 5,204.66 5,204.11 5,204.66 15.2K
13:10 5,204.54 5,204.65 5,204.33 5,204.33 8.1K
13:11 5,204.44 5,204.54 5,204.23 5,204.54 22.4K
13:12 5,204.57 5,204.57 5,203.98 5,203.98 13.1K
13:13 5,204.08 5,204.08 5,203.14 5,203.14 13.2K
13:14 5,203.14 5,203.14 5,202.81 5,202.87 5.3K
13:15 5,202.91 5,202.91 5,202.28 5,202.28 32.4K
13:16 5,201.70 5,201.80 5,201.09 5,201.80 17.3K
13:17 5,201.59 5,201.80 5,201.59 5,201.60 2.9K
13:18 5,201.49 5,201.80 5,201.49 5,201.80 7.5K
13:19 5,201.73 5,202.32 5,201.62 5,202.32 6.7K
13:20 5,202.28 5,202.28 5,201.86 5,201.86 10.6K
13:21 5,201.82 5,201.82 5,201.52 5,201.52 5.7K
13:22 5,201.50 5,202.07 5,201.50 5,202.07 8.8K
13:23 5,201.98 5,202.15 5,201.86 5,201.86 5.5K
13:24 5,200.91 5,200.91 5,200.13 5,200.25 14.4K
13:25 5,200.41 5,200.67 5,200.35 5,200.35 7.1K
13:26 5,200.21 5,200.25 5,199.49 5,199.49 8.3K
13:27 5,199.31 5,199.47 5,199.29 5,199.47 7.3K
13:28 5,199.47 5,199.52 5,199.16 5,199.16 4.8K
13:29 5,199.21 5,199.30 5,199.04 5,199.04 7.8K
13:30 5,199.04 5,199.15 5,198.41 5,198.41 4.9K
13:31 5,198.46 5,198.46 5,198.23 5,198.39 10.0K
13:32 5,198.39 5,198.58 5,198.39 5,198.52 1.6K
13:33 5,198.33 5,198.33 5,198.18 5,198.24 5.3K
13:34 5,198.24 5,198.35 5,197.06 5,197.06 9.2K
13:35 5,196.82 5,196.86 5,196.59 5,196.86 19.1K
13:36 5,197.00 5,197.01 5,195.75 5,195.75 13.5K
13:37 5,195.63 5,195.69 5,195.35 5,195.35 7.6K
13:38 5,194.89 5,194.89 5,193.86 5,193.86 13.9K
13:39 5,193.92 5,193.92 5,193.11 5,193.40 9.5K
13:40 5,192.84 5,194.00 5,192.72 5,194.00 13.4K
13:41 5,194.32 5,194.43 5,194.15 5,194.15 13.4K
13:42 5,194.15 5,194.15 5,194.05 5,194.07 2.6K
13:43 5,194.24 5,194.42 5,194.24 5,194.42 6.0K
13:44 5,194.35 5,194.57 5,194.35 5,194.57 2.6K
13:45 5,194.53 5,194.92 5,194.51 5,194.92 7.9K
13:46 5,195.12 5,195.12 5,194.60 5,194.83 9.0K
13:47 5,194.77 5,194.77 5,193.15 5,193.15 13.6K
13:48 5,193.24 5,193.50 5,193.24 5,193.50 4.8K
13:49 5,194.32 5,194.32 5,194.18 5,194.32 9.3K
13:50 5,194.11 5,194.19 5,193.56 5,193.56 9.6K
13:51 5,193.56 5,194.32 5,193.56 5,194.32 5.3K
13:52 5,193.80 5,193.80 5,193.32 5,193.32 14.1K
13:53 5,195.19 5,195.73 5,195.19 5,195.64 32.7K
13:54 5,195.53 5,196.09 5,195.53 5,196.09 8.5K
13:55 5,196.25 5,196.56 5,196.25 5,196.56 17.2K
13:56 5,196.78 5,197.19 5,196.63 5,197.19 4.7K
13:57 5,197.28 5,197.28 5,197.19 5,197.20 4.1K
13:58 5,197.33 5,197.46 5,196.94 5,196.94 6.6K
13:59 5,196.90 5,197.58 5,196.75 5,197.58 8.6K
14:00 5,197.53 5,197.63 5,197.47 5,197.63 6.9K
14:01 5,197.75 5,197.84 5,197.75 5,197.75 4.8K
14:02 5,197.63 5,198.06 5,197.63 5,198.06 2.3K
14:03 5,198.41 5,198.41 5,198.16 5,198.16 3.8K
14:04 5,198.28 5,198.28 5,197.95 5,197.95 7.1K
14:05 5,197.95 5,197.95 5,197.69 5,197.69 5.4K
14:06 5,197.53 5,197.53 5,196.54 5,196.59 7.2K
14:07 5,196.35 5,196.44 5,195.85 5,196.44 9.8K
14:08 5,196.50 5,196.50 5,196.27 5,196.27 2.4K
14:09 5,196.20 5,196.37 5,196.01 5,196.37 3.8K
14:10 5,196.29 5,196.29 5,195.78 5,196.25 8.3K
14:11 5,196.53 5,196.83 5,196.53 5,196.82 4.1K
14:12 5,196.82 5,197.24 5,196.82 5,197.19 4.4K
14:13 5,197.19 5,197.23 5,196.81 5,196.81 4.5K
14:14 5,196.84 5,196.84 5,196.66 5,196.66 10.2K
14:15 5,196.75 5,196.75 5,196.18 5,196.18 9.9K
14:16 5,196.35 5,197.25 5,196.35 5,197.25 7.8K
14:17 5,197.34 5,197.34 5,196.82 5,196.86 5.3K
14:18 5,196.97 5,197.19 5,196.97 5,197.19 2.8K
14:19 5,197.30 5,197.41 5,197.20 5,197.41 4.2K
14:20 5,198.40 5,198.49 5,198.40 5,198.49 8.7K
14:21 5,198.35 5,198.35 5,197.59 5,197.59 8.1K
14:22 5,197.59 5,197.83 5,197.59 5,197.83 5.4K
14:23 5,197.36 5,197.79 5,197.35 5,197.79 11.3K
14:24 5,197.29 5,197.40 5,197.08 5,197.40 15.3K
14:25 5,197.44 5,197.46 5,197.26 5,197.46 5.3K
14:26 5,197.46 5,197.62 5,197.46 5,197.50 8.4K
14:27 5,197.59 5,197.59 5,197.47 5,197.49 2.8K
14:28 5,197.34 5,197.90 5,197.34 5,197.90 6.1K
14:29 5,198.29 5,199.05 5,198.29 5,199.05 7.1K
14:30 5,199.07 5,199.42 5,199.07 5,199.42 10.4K
14:31 5,199.53 5,199.53 5,198.96 5,198.96 8.6K
14:32 5,198.96 5,198.96 5,198.43 5,198.43 3.8K
14:33 5,198.56 5,198.74 5,198.56 5,198.65 4.8K
14:34 5,198.33 5,198.78 5,198.33 5,198.78 9.6K
14:35 5,198.78 5,198.92 5,198.76 5,198.92 4.6K
14:36 5,199.15 5,199.25 5,199.11 5,199.25 6.8K
14:37 5,199.19 5,199.19 5,199.08 5,199.08 7.8K
14:38 5,198.53 5,198.53 5,198.38 5,198.53 4.0K
14:39 5,198.44 5,198.91 5,198.44 5,198.70 29.5K
14:40 5,198.53 5,198.69 5,198.44 5,198.56 6.5K
14:41 5,198.56 5,198.93 5,198.53 5,198.53 3.4K
14:42 5,198.32 5,198.81 5,198.32 5,198.81 4.0K
14:43 5,198.77 5,199.06 5,198.70 5,199.06 6.6K
14:44 5,199.02 5,199.02 5,198.38 5,198.38 13.6K
14:45 5,198.03 5,198.03 5,197.24 5,197.43 6.6K
14:46 5,197.33 5,197.43 5,197.13 5,197.13 8.2K
14:47 5,196.73 5,196.73 5,194.77 5,195.44 19.6K
14:48 5,195.44 5,196.50 5,195.44 5,196.50 4.2K
14:49 5,196.50 5,196.50 5,196.29 5,196.29 6.3K
14:50 5,196.17 5,196.17 5,195.28 5,195.28 11.2K
14:51 5,195.89 5,195.98 5,195.85 5,195.98 5.8K
14:52 5,196.57 5,196.64 5,196.45 5,196.64 5.4K
14:53 5,196.74 5,197.28 5,196.74 5,197.28 8.6K
14:54 5,197.15 5,198.09 5,197.15 5,198.09 8.8K
14:55 5,198.02 5,198.19 5,197.69 5,198.19 9.3K
14:56 5,198.47 5,198.47 5,197.96 5,197.96 6.2K
14:57 5,197.96 5,197.96 5,197.66 5,197.66 6.9K
14:58 5,197.63 5,197.63 5,197.23 5,197.29 9.0K
14:59 5,197.34 5,197.34 5,197.19 5,197.29 3.8K
15:00 5,197.33 5,197.33 5,196.85 5,197.11 12.9K
15:01 5,197.97 5,197.97 5,197.37 5,197.37 20.6K
15:02 5,197.29 5,197.29 5,196.91 5,196.93 6.7K
15:03 5,197.36 5,197.53 5,197.36 5,197.52 9.4K
15:04 5,197.58 5,197.74 5,197.38 5,197.74 5.3K
15:05 5,197.30 5,197.30 5,196.82 5,196.82 10.2K
15:06 5,196.80 5,196.82 5,195.44 5,195.44 11.6K
15:07 5,194.90 5,194.94 5,194.31 5,194.31 14.0K
15:08 5,194.24 5,194.52 5,194.24 5,194.37 4.0K
15:09 5,194.32 5,194.48 5,194.00 5,194.00 12.5K
15:10 5,192.44 5,192.44 5,191.02 5,191.02 56.2K
15:11 5,190.91 5,192.74 5,190.91 5,192.74 26.7K
15:12 5,192.82 5,193.29 5,192.05 5,193.29 10.2K
15:13 5,193.36 5,193.36 5,193.06 5,193.18 4.2K
15:14 5,193.42 5,193.81 5,193.42 5,193.46 12.8K
15:15 5,192.80 5,192.80 5,192.52 5,192.75 13.8K
15:16 5,192.75 5,192.84 5,192.41 5,192.84 2.2K
15:17 5,192.40 5,192.41 5,192.26 5,192.41 5.3K
15:18 5,191.94 5,192.26 5,191.67 5,192.26 12.9K
15:19 5,192.20 5,192.20 5,191.96 5,192.09 7.2K
15:20 5,192.01 5,192.31 5,191.83 5,191.83 7.3K
15:21 5,191.85 5,192.67 5,191.85 5,192.30 15.7K
15:22 5,192.43 5,192.51 5,192.20 5,192.51 10.0K
15:23 5,192.78 5,192.78 5,192.27 5,192.27 6.9K
15:24 5,192.23 5,192.34 5,192.02 5,192.02 17.4K
15:25 5,192.12 5,192.46 5,192.12 5,192.46 27.1K
15:26 5,192.08 5,192.31 5,191.78 5,191.78 12.2K
15:27 5,191.83 5,191.89 5,191.01 5,191.01 14.8K
15:28 5,191.03 5,191.03 5,190.86 5,190.86 8.5K
15:29 5,190.86 5,190.95 5,190.85 5,190.85 11.1K
15:30 5,189.52 5,190.89 5,189.52 5,190.89 27.1K
15:31 5,191.12 5,192.01 5,191.12 5,192.01 15.3K
15:32 5,192.07 5,192.71 5,192.07 5,192.63 16.1K
15:33 5,192.24 5,192.24 5,191.06 5,191.06 8.2K
15:34 5,190.90 5,191.63 5,190.29 5,190.29 15.3K
15:35 5,190.11 5,190.61 5,190.11 5,190.61 10.9K
15:36 5,190.28 5,190.53 5,189.98 5,189.98 12.1K
15:37 5,189.98 5,189.98 5,189.09 5,189.09 17.0K
15:38 5,188.73 5,189.99 5,188.73 5,189.99 14.5K
15:39 5,189.93 5,190.31 5,189.92 5,189.92 10.5K
15:40 5,189.96 5,190.36 5,189.96 5,190.36 16.3K
15:41 5,190.36 5,191.06 5,190.36 5,191.05 24.4K
15:42 5,191.04 5,191.04 5,190.16 5,190.24 20.3K
15:43 5,189.82 5,190.17 5,189.82 5,189.86 15.6K
15:44 5,189.80 5,190.07 5,189.80 5,189.86 21.8K
15:45 5,189.46 5,189.88 5,189.46 5,189.70 19.2K
15:46 5,189.63 5,189.91 5,189.56 5,189.91 16.8K
15:47 5,189.76 5,189.76 5,189.49 5,189.55 16.9K
15:48 5,189.86 5,190.23 5,189.86 5,190.18 20.9K
15:49 5,189.70 5,190.69 5,189.70 5,190.69 30.0K
15:50 5,192.09 5,192.09 5,191.05 5,191.77 101.3K
15:51 5,192.65 5,192.87 5,192.65 5,192.74 71.3K
15:52 5,192.48 5,192.48 5,191.90 5,191.90 64.1K
15:53 5,192.23 5,192.27 5,191.77 5,191.95 45.0K
15:54 5,191.54 5,191.54 5,190.14 5,191.10 69.5K
15:55 5,191.24 5,191.24 5,189.69 5,189.69 73.2K
15:56 5,189.95 5,190.29 5,189.70 5,190.29 113.7K
15:57 5,190.30 5,190.30 5,188.75 5,188.75 67.5K
15:58 5,189.14 5,189.14 5,188.67 5,188.89 59.9K
15:59 5,189.21 5,191.34 5,189.21 5,191.07 218.6K
16:00 5,192.66 5,192.66 5,192.66 5,192.66 14,787.3K
16:01 5,192.66 5,192.66 5,192.66 5,192.66 162.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし