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 5,203.05 5,213.93 5,203.05 5,213.93 913.9K
09:31 5,215.03 5,215.03 5,212.82 5,213.65 77.0K
09:32 5,215.30 5,215.30 5,214.29 5,214.44 36.7K
09:33 5,215.08 5,215.08 5,214.16 5,214.34 26.2K
09:34 5,214.66 5,214.66 5,213.07 5,213.07 26.0K
09:35 5,210.39 5,210.39 5,209.31 5,210.29 41.4K
09:36 5,210.03 5,210.30 5,209.95 5,209.95 21.8K
09:37 5,209.31 5,209.31 5,206.55 5,206.55 35.7K
09:38 5,206.29 5,206.32 5,205.96 5,206.32 20.9K
09:39 5,206.47 5,206.47 5,205.82 5,206.24 33.4K
09:40 5,207.05 5,207.05 5,204.72 5,204.72 27.3K
09:41 5,202.25 5,202.46 5,201.83 5,202.31 35.1K
09:42 5,202.55 5,203.29 5,202.55 5,203.29 36.9K
09:43 5,201.77 5,202.97 5,201.77 5,202.97 33.0K
09:44 5,203.05 5,205.60 5,203.05 5,205.60 26.6K
09:45 5,205.69 5,206.01 5,205.24 5,205.24 28.5K
09:46 5,204.95 5,205.04 5,203.77 5,203.77 33.0K
09:47 5,203.24 5,206.83 5,203.24 5,206.83 28.3K
09:48 5,206.26 5,206.78 5,206.13 5,206.35 19.6K
09:49 5,206.88 5,206.88 5,206.12 5,206.34 16.0K
09:50 5,205.28 5,205.94 5,204.14 5,204.14 26.0K
09:51 5,204.04 5,205.20 5,204.04 5,204.04 29.2K
09:52 5,204.81 5,206.87 5,204.81 5,206.87 29.3K
09:53 5,206.94 5,206.94 5,206.40 5,206.74 9.8K
09:54 5,207.89 5,208.29 5,207.89 5,208.28 35.9K
09:55 5,208.15 5,208.44 5,208.03 5,208.03 19.1K
09:56 5,208.21 5,208.21 5,206.37 5,206.37 18.5K
09:57 5,206.49 5,206.49 5,206.28 5,206.40 12.8K
09:58 5,205.84 5,205.84 5,203.69 5,204.13 20.2K
09:59 5,205.05 5,206.36 5,205.05 5,206.30 16.8K
10:00 5,206.34 5,206.34 5,205.45 5,205.82 18.9K
10:01 5,206.36 5,206.97 5,206.36 5,206.78 29.7K
10:02 5,207.58 5,207.75 5,207.36 5,207.75 61.3K
10:03 5,208.19 5,210.15 5,208.19 5,210.15 35.6K
10:04 5,210.00 5,210.00 5,209.43 5,209.57 18.3K
10:05 5,210.22 5,211.53 5,210.22 5,211.53 20.0K
10:06 5,211.68 5,211.68 5,210.42 5,210.42 21.3K
10:07 5,210.53 5,210.53 5,209.00 5,209.00 22.0K
10:08 5,208.88 5,209.26 5,208.88 5,209.26 15.1K
10:09 5,208.65 5,208.66 5,207.91 5,208.66 20.7K
10:10 5,208.98 5,208.98 5,208.58 5,208.77 13.1K
10:11 5,207.88 5,207.88 5,205.84 5,207.36 16.7K
10:12 5,207.47 5,207.47 5,204.57 5,204.57 21.1K
10:13 5,204.25 5,205.55 5,204.25 5,205.46 13.0K
10:14 5,204.98 5,206.94 5,204.98 5,206.94 15.8K
10:15 5,207.10 5,207.72 5,207.10 5,207.67 7.8K
10:16 5,208.21 5,208.21 5,207.53 5,208.02 15.2K
10:17 5,208.27 5,208.56 5,208.27 5,208.56 12.3K
10:18 5,208.60 5,208.60 5,208.10 5,208.54 19.4K
10:19 5,208.57 5,209.30 5,208.57 5,209.16 26.2K
10:20 5,208.99 5,209.56 5,208.82 5,209.56 12.9K
10:21 5,209.69 5,209.69 5,209.05 5,209.34 9.8K
10:22 5,209.78 5,209.78 5,208.57 5,208.57 17.6K
10:23 5,208.49 5,208.49 5,207.85 5,207.85 11.0K
10:24 5,207.09 5,207.78 5,207.09 5,207.78 9.4K
10:25 5,207.44 5,207.81 5,207.28 5,207.28 7.4K
10:26 5,207.77 5,207.77 5,207.14 5,207.24 16.6K
10:27 5,207.00 5,207.34 5,207.00 5,207.11 10.6K
10:28 5,207.70 5,207.83 5,207.70 5,207.74 2.7K
10:29 5,207.91 5,207.95 5,207.74 5,207.95 26.3K
10:30 5,208.43 5,209.18 5,208.43 5,209.01 31.1K
10:31 5,209.45 5,209.49 5,208.54 5,209.22 15.8K
10:32 5,209.48 5,209.48 5,208.46 5,208.46 12.5K
10:33 5,208.35 5,208.35 5,207.62 5,208.09 14.5K
10:34 5,208.53 5,208.53 5,207.87 5,208.10 16.8K
10:35 5,208.19 5,209.01 5,208.19 5,209.01 8.9K
10:36 5,209.08 5,209.08 5,208.51 5,208.51 8.6K
10:37 5,209.68 5,210.78 5,209.68 5,210.69 26.7K
10:38 5,211.01 5,211.01 5,210.66 5,211.00 19.2K
10:39 5,210.94 5,210.98 5,210.86 5,210.96 9.8K
10:40 5,210.92 5,211.38 5,210.76 5,211.38 12.9K
10:41 5,210.41 5,210.51 5,210.08 5,210.51 24.0K
10:42 5,209.99 5,209.99 5,209.33 5,209.33 10.8K
10:43 5,209.37 5,209.37 5,208.37 5,208.64 18.2K
10:44 5,208.24 5,208.24 5,207.74 5,207.93 20.0K
10:45 5,207.93 5,207.93 5,207.48 5,207.83 7.9K
10:46 5,207.88 5,207.91 5,207.86 5,207.90 6.7K
10:47 5,208.24 5,209.69 5,208.24 5,209.27 17.4K
10:48 5,209.37 5,209.63 5,209.37 5,209.59 6.9K
10:49 5,208.20 5,208.30 5,208.01 5,208.19 13.6K
10:50 5,207.94 5,209.05 5,207.94 5,209.05 12.2K
10:51 5,209.03 5,209.60 5,209.03 5,209.60 10.2K
10:52 5,209.50 5,209.81 5,208.52 5,208.52 30.8K
10:53 5,208.43 5,209.76 5,208.43 5,209.76 18.7K
10:54 5,209.68 5,209.68 5,209.17 5,209.17 20.9K
10:55 5,209.00 5,209.37 5,208.95 5,208.95 10.4K
10:56 5,209.01 5,209.17 5,208.96 5,208.96 6.0K
10:57 5,208.95 5,208.95 5,208.30 5,208.30 33.8K
10:58 5,208.45 5,209.38 5,208.45 5,209.13 11.4K
10:59 5,209.15 5,209.27 5,208.95 5,209.27 15.0K
11:00 5,209.46 5,209.46 5,208.98 5,208.99 24.9K
11:01 5,208.95 5,208.95 5,208.17 5,208.64 13.9K
11:02 5,208.69 5,209.56 5,208.69 5,209.51 22.0K
11:03 5,209.66 5,209.71 5,209.34 5,209.34 8.7K
11:04 5,209.14 5,209.31 5,209.14 5,209.24 14.6K
11:05 5,208.93 5,210.15 5,208.93 5,210.15 6.6K
11:06 5,210.09 5,210.09 5,209.73 5,209.91 3.0K
11:07 5,210.63 5,211.02 5,210.63 5,211.02 5.6K
11:08 5,210.98 5,211.34 5,210.98 5,211.07 14.6K
11:09 5,211.10 5,211.40 5,210.83 5,211.40 6.3K
11:10 5,211.30 5,211.30 5,210.83 5,210.83 9.9K
11:11 5,211.01 5,211.01 5,210.87 5,210.87 13.5K
11:12 5,210.82 5,210.83 5,210.41 5,210.83 15.1K
11:13 5,210.81 5,211.48 5,210.81 5,211.48 19.5K
11:14 5,211.45 5,211.57 5,210.60 5,210.60 26.2K
11:15 5,210.52 5,210.85 5,210.52 5,210.85 5.8K
11:16 5,211.50 5,211.50 5,210.86 5,210.86 15.6K
11:17 5,210.89 5,211.12 5,210.39 5,210.39 27.1K
11:18 5,210.15 5,210.69 5,210.15 5,210.69 22.5K
11:19 5,210.56 5,211.79 5,210.56 5,211.79 16.4K
11:20 5,212.09 5,212.78 5,212.09 5,212.78 15.6K
11:21 5,212.93 5,212.93 5,212.59 5,212.91 22.2K
11:22 5,212.63 5,212.63 5,212.09 5,212.09 7.9K
11:23 5,211.93 5,212.46 5,211.89 5,212.46 10.5K
11:24 5,212.83 5,213.30 5,212.62 5,213.30 21.4K
11:25 5,214.07 5,214.14 5,213.92 5,214.08 53.6K
11:26 5,213.85 5,213.85 5,211.88 5,212.15 34.7K
11:27 5,212.03 5,212.03 5,211.77 5,211.89 6.2K
11:28 5,211.94 5,211.94 5,211.69 5,211.93 10.6K
11:29 5,211.93 5,211.93 5,211.84 5,211.84 42.9K
11:30 5,211.98 5,212.41 5,211.98 5,212.27 7.3K
11:31 5,212.48 5,212.85 5,212.22 5,212.80 22.3K
11:32 5,212.82 5,212.86 5,212.70 5,212.75 4.5K
11:33 5,212.52 5,212.61 5,210.90 5,211.00 24.1K
11:34 5,211.00 5,211.00 5,209.76 5,209.76 19.7K
11:35 5,209.53 5,209.62 5,209.01 5,209.01 32.9K
11:36 5,209.05 5,209.18 5,208.70 5,209.18 32.9K
11:37 5,209.00 5,209.00 5,207.52 5,207.52 13.3K
11:38 5,207.71 5,207.71 5,207.07 5,207.07 27.1K
11:39 5,207.63 5,207.96 5,207.61 5,207.96 9.6K
11:40 5,208.32 5,208.52 5,207.13 5,207.13 21.1K
11:41 5,206.42 5,207.94 5,206.42 5,207.94 25.3K
11:42 5,207.66 5,207.66 5,207.16 5,207.16 6.7K
11:43 5,207.12 5,207.69 5,207.12 5,207.55 5.4K
11:44 5,207.64 5,208.49 5,207.64 5,208.49 6.6K
11:45 5,209.13 5,209.75 5,208.99 5,209.75 11.6K
11:46 5,210.49 5,211.11 5,210.49 5,211.11 8.6K
11:47 5,211.04 5,212.39 5,211.04 5,212.39 24.4K
11:48 5,212.42 5,212.42 5,212.22 5,212.39 26.7K
11:49 5,212.39 5,212.39 5,212.02 5,212.02 7.2K
11:50 5,212.14 5,212.35 5,211.80 5,212.34 11.8K
11:51 5,211.85 5,211.90 5,211.85 5,211.90 8.2K
11:52 5,211.56 5,211.86 5,211.41 5,211.69 11.1K
11:53 5,212.02 5,212.15 5,211.74 5,211.85 3.6K
11:54 5,212.15 5,217.05 5,212.15 5,217.05 127.5K
11:55 5,216.24 5,216.24 5,214.14 5,214.77 37.1K
11:56 5,216.44 5,220.49 5,216.44 5,219.72 70.0K
11:57 5,220.16 5,221.22 5,219.69 5,219.69 45.2K
11:58 5,220.87 5,220.87 5,218.29 5,218.29 47.1K
11:59 5,218.89 5,218.95 5,217.62 5,218.95 40.3K
12:00 5,217.76 5,220.23 5,217.76 5,218.75 19.1K
12:01 5,218.89 5,218.92 5,218.62 5,218.62 12.0K
12:02 5,220.01 5,221.16 5,219.89 5,221.16 34.6K
12:03 5,220.76 5,222.23 5,220.63 5,222.23 14.9K
12:04 5,222.11 5,222.11 5,221.19 5,221.61 24.3K
12:05 5,219.81 5,220.09 5,219.81 5,220.04 51.9K
12:06 5,219.27 5,220.49 5,218.61 5,220.49 11.0K
12:07 5,221.01 5,221.01 5,219.76 5,219.76 12.6K
12:08 5,219.76 5,219.97 5,219.40 5,219.40 8.9K
12:09 5,219.01 5,219.49 5,219.01 5,219.49 11.3K
12:10 5,220.32 5,220.32 5,218.41 5,218.41 12.9K
12:11 5,218.32 5,218.32 5,217.43 5,217.43 19.0K
12:12 5,217.23 5,218.18 5,217.23 5,218.18 10.1K
12:13 5,218.36 5,218.36 5,217.57 5,217.73 11.4K
12:14 5,217.98 5,218.05 5,217.91 5,218.05 7.3K
12:15 5,217.78 5,218.97 5,217.78 5,218.80 12.4K
12:16 5,218.81 5,220.42 5,218.81 5,220.42 14.1K
12:17 5,220.44 5,220.44 5,220.02 5,220.18 7.9K
12:18 5,219.45 5,219.49 5,218.56 5,219.49 10.3K
12:19 5,219.77 5,220.20 5,219.54 5,220.20 5.9K
12:20 5,220.18 5,220.18 5,219.51 5,219.96 10.9K
12:21 5,219.99 5,221.04 5,219.99 5,220.12 141.1K
12:22 5,220.07 5,220.07 5,218.16 5,218.16 9.1K
12:23 5,218.81 5,219.02 5,218.60 5,219.02 273.5K
12:24 5,218.99 5,219.30 5,218.83 5,218.83 12.3K
12:25 5,218.72 5,218.78 5,218.52 5,218.52 8.5K
12:26 5,218.65 5,219.19 5,218.65 5,219.10 14.0K
12:27 5,219.28 5,220.13 5,219.24 5,220.09 10.3K
12:28 5,220.09 5,220.26 5,219.96 5,219.96 6.4K
12:29 5,219.65 5,219.81 5,219.64 5,219.64 12.6K
12:30 5,219.57 5,219.57 5,218.39 5,218.39 7.9K
12:31 5,217.62 5,217.62 5,215.80 5,215.80 16.3K
12:32 5,215.71 5,215.71 5,215.44 5,215.44 19.7K
12:33 5,215.21 5,215.21 5,214.71 5,214.94 8.2K
12:34 5,215.39 5,216.33 5,215.39 5,216.27 7.7K
12:35 5,216.11 5,216.11 5,215.70 5,216.03 14.8K
12:36 5,216.36 5,216.52 5,216.36 5,216.44 29.3K
12:37 5,216.62 5,216.94 5,216.57 5,216.89 8.3K
12:38 5,216.71 5,216.71 5,215.84 5,215.84 7.2K
12:39 5,216.09 5,216.41 5,216.09 5,216.27 5.1K
12:40 5,216.12 5,216.30 5,214.98 5,214.98 15.4K
12:41 5,215.08 5,215.36 5,215.08 5,215.36 6.8K
12:42 5,215.22 5,215.22 5,214.70 5,214.91 10.3K
12:43 5,215.17 5,215.50 5,215.17 5,215.31 8.5K
12:44 5,214.87 5,215.33 5,214.87 5,215.29 6.9K
12:45 5,215.16 5,215.31 5,215.16 5,215.28 3.0K
12:46 5,215.54 5,215.95 5,215.54 5,215.89 12.8K
12:47 5,215.58 5,216.64 5,215.58 5,216.64 19.7K
12:48 5,216.39 5,216.39 5,215.24 5,215.24 9.6K
12:49 5,215.39 5,215.39 5,215.06 5,215.10 6.6K
12:50 5,215.10 5,215.10 5,214.15 5,214.15 8.0K
12:51 5,214.13 5,214.13 5,213.33 5,213.51 18.1K
12:52 5,213.81 5,213.81 5,213.35 5,213.46 35.9K
12:53 5,213.35 5,213.35 5,212.87 5,212.87 13.9K
12:54 5,212.57 5,212.57 5,211.64 5,211.64 8.8K
12:55 5,211.53 5,211.53 5,210.99 5,210.99 24.2K
12:56 5,210.87 5,211.21 5,210.74 5,211.21 20.6K
12:57 5,212.10 5,213.26 5,212.10 5,213.19 14.4K
12:58 5,213.01 5,213.01 5,212.61 5,212.61 11.0K
12:59 5,212.40 5,212.58 5,212.30 5,212.43 8.7K
13:00 5,212.40 5,213.04 5,212.40 5,212.49 15.7K
13:01 5,212.49 5,213.01 5,212.49 5,212.99 15.0K
13:02 5,212.99 5,213.95 5,212.99 5,213.79 20.8K
13:03 5,213.56 5,214.32 5,213.56 5,214.32 6.8K
13:04 5,214.78 5,215.10 5,214.78 5,215.04 15.6K
13:05 5,214.77 5,214.86 5,214.48 5,214.48 15.8K
13:06 5,214.89 5,215.24 5,214.89 5,215.24 8.8K
13:07 5,215.74 5,215.84 5,215.73 5,215.73 5.1K
13:08 5,215.78 5,215.87 5,215.57 5,215.57 13.6K
13:09 5,216.49 5,218.07 5,216.49 5,218.07 22.1K
13:10 5,217.95 5,218.48 5,217.95 5,218.48 18.8K
13:11 5,218.19 5,218.19 5,216.04 5,216.04 25.5K
13:12 5,215.84 5,215.84 5,215.08 5,215.14 11.3K
13:13 5,215.22 5,215.22 5,214.96 5,214.96 12.0K
13:14 5,214.78 5,214.78 5,214.57 5,214.57 6.2K
13:15 5,213.54 5,214.17 5,213.32 5,214.17 19.9K
13:16 5,213.97 5,213.97 5,212.82 5,212.82 13.0K
13:17 5,212.77 5,214.21 5,212.77 5,214.21 14.3K
13:18 5,214.33 5,214.46 5,214.20 5,214.20 34.4K
13:19 5,214.03 5,215.46 5,214.03 5,215.46 15.2K
13:20 5,215.24 5,215.42 5,215.06 5,215.06 9.3K
13:21 5,215.04 5,215.04 5,214.25 5,214.58 12.4K
13:22 5,214.67 5,214.94 5,214.67 5,214.85 8.7K
13:23 5,214.75 5,215.01 5,214.75 5,214.96 10.4K
13:24 5,214.93 5,215.71 5,214.93 5,215.71 9.8K
13:25 5,215.70 5,215.70 5,215.32 5,215.32 4.1K
13:26 5,215.24 5,215.24 5,214.65 5,214.65 10.0K
13:27 5,214.44 5,215.37 5,214.44 5,215.37 9.5K
13:28 5,214.96 5,215.01 5,214.84 5,215.01 8.3K
13:29 5,214.90 5,215.29 5,214.77 5,215.29 16.0K
13:30 5,215.18 5,215.42 5,215.18 5,215.42 7.1K
13:31 5,215.45 5,216.66 5,215.45 5,216.66 22.1K
13:32 5,216.44 5,216.52 5,216.32 5,216.52 7.4K
13:33 5,216.36 5,216.66 5,216.36 5,216.66 17.5K
13:34 5,216.53 5,216.65 5,216.10 5,216.37 8.5K
13:35 5,215.98 5,216.30 5,215.98 5,216.13 7.7K
13:36 5,216.35 5,216.35 5,216.03 5,216.05 6.8K
13:37 5,216.17 5,216.48 5,216.17 5,216.33 7.0K
13:38 5,216.27 5,216.72 5,216.05 5,216.72 14.9K
13:39 5,216.75 5,216.76 5,216.60 5,216.76 15.0K
13:40 5,216.67 5,216.67 5,216.31 5,216.31 8.0K
13:41 5,216.13 5,216.14 5,215.96 5,216.09 16.2K
13:42 5,216.19 5,216.19 5,216.09 5,216.09 5.4K
13:43 5,216.00 5,216.86 5,216.00 5,216.86 18.8K
13:44 5,216.86 5,217.53 5,216.86 5,217.53 14.6K
13:45 5,217.91 5,218.64 5,217.91 5,218.64 16.0K
13:46 5,218.60 5,219.06 5,218.59 5,218.96 8.1K
13:47 5,218.90 5,219.08 5,218.89 5,219.08 8.9K
13:48 5,218.83 5,218.83 5,218.79 5,218.79 10.2K
13:49 5,218.89 5,219.14 5,218.89 5,219.07 14.4K
13:50 5,219.13 5,219.35 5,219.10 5,219.13 23.0K
13:51 5,216.70 5,216.70 5,213.67 5,213.67 53.3K
13:52 5,214.17 5,214.79 5,214.17 5,214.79 10.7K
13:53 5,215.35 5,215.42 5,215.24 5,215.24 7.1K
13:54 5,215.35 5,215.35 5,215.04 5,215.19 7.9K
13:55 5,215.23 5,215.63 5,214.94 5,214.94 16.2K
13:56 5,214.65 5,214.65 5,213.71 5,214.11 20.3K
13:57 5,214.19 5,214.19 5,214.08 5,214.12 9.7K
13:58 5,213.42 5,214.58 5,213.42 5,214.41 21.2K
13:59 5,214.43 5,214.50 5,214.21 5,214.26 26.8K
14:00 5,214.68 5,215.41 5,214.68 5,214.88 19.8K
14:01 5,214.87 5,215.22 5,214.53 5,214.66 16.0K
14:02 5,214.35 5,214.35 5,214.28 5,214.34 4.8K
14:03 5,214.61 5,214.75 5,214.58 5,214.75 7.8K
14:04 5,215.49 5,215.49 5,215.18 5,215.18 9.3K
14:05 5,215.26 5,215.90 5,215.26 5,215.75 26.5K
14:06 5,216.08 5,216.23 5,216.07 5,216.17 14.8K
14:07 5,215.14 5,215.14 5,214.98 5,215.13 26.7K
14:08 5,215.22 5,215.44 5,215.21 5,215.21 14.3K
14:09 5,215.31 5,215.31 5,214.76 5,214.83 12.5K
14:10 5,214.84 5,215.39 5,214.84 5,215.09 10.0K
14:11 5,215.61 5,216.30 5,215.61 5,216.30 21.5K
14:12 5,216.50 5,216.50 5,215.85 5,215.85 18.0K
14:13 5,215.38 5,215.58 5,215.37 5,215.58 10.1K
14:14 5,216.19 5,216.48 5,216.06 5,216.06 20.5K
14:15 5,216.02 5,216.20 5,216.00 5,216.00 7.3K
14:16 5,215.95 5,215.95 5,215.70 5,215.78 6.9K
14:17 5,215.68 5,216.34 5,215.54 5,216.34 13.9K
14:18 5,216.62 5,216.72 5,216.60 5,216.60 9.1K
14:19 5,216.49 5,216.49 5,216.10 5,216.10 15.3K
14:20 5,216.10 5,216.29 5,216.10 5,216.28 20.1K
14:21 5,216.46 5,217.25 5,216.46 5,217.25 17.2K
14:22 5,217.09 5,217.17 5,216.69 5,216.69 12.8K
14:23 5,217.05 5,217.59 5,217.05 5,217.44 11.6K
14:24 5,217.50 5,218.43 5,217.50 5,218.43 34.8K
14:25 5,218.35 5,218.78 5,218.35 5,218.47 15.5K
14:26 5,218.45 5,218.45 5,218.05 5,218.05 26.0K
14:27 5,218.05 5,218.58 5,218.05 5,218.54 10.7K
14:28 5,218.48 5,218.48 5,218.23 5,218.27 5.6K
14:29 5,218.46 5,218.46 5,217.96 5,218.05 27.0K
14:30 5,217.97 5,217.97 5,217.82 5,217.82 7.0K
14:31 5,216.96 5,217.08 5,216.96 5,217.05 10.3K
14:32 5,217.27 5,217.90 5,217.27 5,217.90 27.2K
14:33 5,218.06 5,218.06 5,217.49 5,217.58 18.0K
14:34 5,217.51 5,217.58 5,217.47 5,217.58 14.6K
14:35 5,217.38 5,217.47 5,217.27 5,217.39 6.3K
14:36 5,217.91 5,217.91 5,217.28 5,217.28 28.8K
14:37 5,217.21 5,217.21 5,216.89 5,216.89 11.6K
14:38 5,216.67 5,216.67 5,216.06 5,216.07 18.3K
14:39 5,215.99 5,216.24 5,215.99 5,216.19 13.8K
14:40 5,216.32 5,216.93 5,216.32 5,216.85 16.6K
14:41 5,216.97 5,217.00 5,216.86 5,216.86 9.4K
14:42 5,216.75 5,216.81 5,216.22 5,216.22 14.6K
14:43 5,216.68 5,217.35 5,216.68 5,217.10 7.3K
14:44 5,217.36 5,217.85 5,217.36 5,217.62 21.5K
14:45 5,217.62 5,217.73 5,217.14 5,217.73 11.6K
14:46 5,217.81 5,218.25 5,217.81 5,217.81 15.5K
14:47 5,217.85 5,218.42 5,217.85 5,218.42 17.4K
14:48 5,218.42 5,218.54 5,218.20 5,218.20 12.0K
14:49 5,218.55 5,218.67 5,218.44 5,218.44 20.4K
14:50 5,218.37 5,218.46 5,218.35 5,218.35 11.6K
14:51 5,218.30 5,218.43 5,218.30 5,218.42 8.7K
14:52 5,218.22 5,218.35 5,218.22 5,218.35 9.2K
14:53 5,218.40 5,218.60 5,218.40 5,218.53 17.6K
14:54 5,218.47 5,218.50 5,218.31 5,218.31 9.2K
14:55 5,218.23 5,218.58 5,218.23 5,218.40 15.2K
14:56 5,218.92 5,218.97 5,218.88 5,218.97 27.3K
14:57 5,218.74 5,218.91 5,218.68 5,218.91 6.8K
14:58 5,218.90 5,218.90 5,218.75 5,218.75 6.2K
14:59 5,218.76 5,218.98 5,218.76 5,218.89 13.3K
15:00 5,219.03 5,219.03 5,218.26 5,218.40 22.0K
15:01 5,218.21 5,218.21 5,217.23 5,217.23 21.1K
15:02 5,217.00 5,217.37 5,217.00 5,217.37 9.5K
15:03 5,217.38 5,217.38 5,216.59 5,216.59 17.5K
15:04 5,216.40 5,217.06 5,216.40 5,216.49 32.4K
15:05 5,216.34 5,216.87 5,216.34 5,216.87 19.7K
15:06 5,216.77 5,216.77 5,216.50 5,216.53 14.9K
15:07 5,216.33 5,216.90 5,216.33 5,216.90 11.3K
15:08 5,217.09 5,217.09 5,216.81 5,216.81 26.8K
15:09 5,216.72 5,216.72 5,216.19 5,216.19 7.7K
15:10 5,216.23 5,216.33 5,216.03 5,216.33 10.0K
15:11 5,216.12 5,216.12 5,215.98 5,216.07 9.1K
15:12 5,216.07 5,216.41 5,216.07 5,216.08 12.7K
15:13 5,215.83 5,216.07 5,215.83 5,215.99 7.8K
15:14 5,215.96 5,215.96 5,215.83 5,215.86 10.1K
15:15 5,215.90 5,216.50 5,215.81 5,216.50 19.4K
15:16 5,216.66 5,216.66 5,216.18 5,216.32 20.0K
15:17 5,216.66 5,217.15 5,216.66 5,216.87 21.6K
15:18 5,216.58 5,216.88 5,216.47 5,216.47 25.5K
15:19 5,215.90 5,215.90 5,215.23 5,215.38 29.6K
15:20 5,215.32 5,215.52 5,214.77 5,215.52 33.9K
15:21 5,215.60 5,215.60 5,214.86 5,214.86 26.4K
15:22 5,214.93 5,214.93 5,214.23 5,214.29 20.2K
15:23 5,214.10 5,214.36 5,213.91 5,213.91 21.5K
15:24 5,213.60 5,213.73 5,213.55 5,213.71 24.3K
15:25 5,213.67 5,214.14 5,213.67 5,214.14 24.5K
15:26 5,214.37 5,214.86 5,214.37 5,214.65 32.0K
15:27 5,214.73 5,214.92 5,214.73 5,214.91 30.2K
15:28 5,215.14 5,215.83 5,215.08 5,215.29 57.5K
15:29 5,215.09 5,215.90 5,215.09 5,215.87 17.0K
15:30 5,215.36 5,215.36 5,214.62 5,214.62 44.8K
15:31 5,214.46 5,214.46 5,213.53 5,213.53 40.8K
15:32 5,213.42 5,213.42 5,212.46 5,212.46 24.0K
15:33 5,213.08 5,213.08 5,212.19 5,212.19 40.7K
15:34 5,212.33 5,212.70 5,212.33 5,212.70 22.9K
15:35 5,212.19 5,212.50 5,212.19 5,212.21 24.3K
15:36 5,211.97 5,212.60 5,211.97 5,212.27 40.6K
15:37 5,211.34 5,211.71 5,211.15 5,211.71 27.0K
15:38 5,211.61 5,211.86 5,211.52 5,211.86 19.3K
15:39 5,211.65 5,211.99 5,211.65 5,211.98 38.1K
15:40 5,212.00 5,212.13 5,212.00 5,212.11 24.4K
15:41 5,212.29 5,213.13 5,212.27 5,213.11 43.5K
15:42 5,212.66 5,212.66 5,211.72 5,211.81 45.2K
15:43 5,212.00 5,212.47 5,212.00 5,212.47 29.5K
15:44 5,212.30 5,212.62 5,212.16 5,212.16 46.5K
15:45 5,212.43 5,212.45 5,211.69 5,211.69 44.2K
15:46 5,211.45 5,211.45 5,210.76 5,210.76 38.0K
15:47 5,211.33 5,211.33 5,211.14 5,211.14 30.7K
15:48 5,211.08 5,211.08 5,210.73 5,210.73 32.1K
15:49 5,210.96 5,212.28 5,210.96 5,212.28 40.2K
15:50 5,209.26 5,211.40 5,209.26 5,211.40 138.1K
15:51 5,211.66 5,211.79 5,211.56 5,211.79 59.0K
15:52 5,211.82 5,211.82 5,211.56 5,211.56 55.3K
15:53 5,211.24 5,211.24 5,210.87 5,210.87 76.4K
15:54 5,210.41 5,210.41 5,209.39 5,209.62 103.9K
15:55 5,209.40 5,210.06 5,208.96 5,209.00 204.7K
15:56 5,208.86 5,209.75 5,208.86 5,209.75 142.1K
15:57 5,210.05 5,211.54 5,210.05 5,211.54 170.5K
15:58 5,210.55 5,210.55 5,209.91 5,209.91 171.7K
15:59 5,209.22 5,210.68 5,209.22 5,210.40 241.9K
16:00 5,211.18 5,211.18 5,211.18 5,211.18 10,976.6K
16:01 5,211.18 5,211.18 5,211.18 5,211.18 715.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし