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 5,178.98 5,178.98 5,175.69 5,177.08 5,997.4K
09:31 5,177.45 5,178.85 5,176.28 5,176.28 17.1K
09:32 5,175.71 5,175.71 5,168.67 5,168.67 66.2K
09:33 5,169.67 5,169.67 5,167.27 5,168.73 28.8K
09:34 5,168.89 5,170.00 5,168.89 5,169.68 20.1K
09:35 5,170.19 5,173.50 5,170.19 5,173.50 21.9K
09:36 5,174.43 5,176.32 5,174.43 5,176.05 16.6K
09:37 5,174.08 5,174.08 5,173.18 5,173.18 8.0K
09:38 5,173.11 5,175.38 5,173.11 5,175.13 15.7K
09:39 5,174.43 5,175.15 5,174.43 5,175.15 21.7K
09:40 5,175.49 5,176.00 5,175.49 5,175.74 12.0K
09:41 5,177.07 5,179.39 5,177.07 5,177.98 15.2K
09:42 5,176.39 5,177.67 5,176.39 5,177.67 13.0K
09:43 5,177.65 5,178.76 5,177.65 5,178.09 10.4K
09:44 5,177.68 5,177.80 5,177.37 5,177.37 12.0K
09:45 5,178.42 5,178.42 5,177.58 5,177.58 23.4K
09:46 5,177.44 5,177.44 5,175.94 5,176.65 29.1K
09:47 5,177.99 5,177.99 5,175.57 5,175.57 21.0K
09:48 5,175.27 5,175.27 5,174.86 5,174.86 16.4K
09:49 5,175.35 5,176.28 5,175.35 5,176.28 15.5K
09:50 5,176.26 5,177.24 5,175.53 5,176.16 12.6K
09:51 5,176.74 5,177.06 5,176.14 5,176.14 14.1K
09:52 5,176.26 5,176.69 5,175.60 5,176.69 15.2K
09:53 5,178.07 5,179.23 5,178.07 5,178.93 25.1K
09:54 5,178.91 5,178.91 5,177.74 5,177.89 9.2K
09:55 5,177.67 5,180.24 5,177.67 5,180.24 11.8K
09:56 5,179.20 5,181.58 5,179.20 5,181.58 19.2K
09:57 5,181.67 5,182.09 5,180.76 5,180.76 16.3K
09:58 5,181.20 5,181.93 5,181.20 5,181.41 8.8K
09:59 5,181.41 5,181.51 5,181.02 5,181.51 11.0K
10:00 5,182.42 5,182.42 5,180.82 5,180.82 21.1K
10:01 5,181.67 5,182.37 5,181.67 5,182.37 8.4K
10:02 5,181.21 5,181.21 5,179.03 5,179.03 18.4K
10:03 5,179.38 5,179.38 5,178.10 5,178.65 14.5K
10:04 5,178.07 5,178.33 5,177.00 5,177.19 11.3K
10:05 5,176.94 5,179.72 5,176.94 5,179.72 13.5K
10:06 5,180.25 5,181.63 5,180.25 5,181.46 10.6K
10:07 5,180.85 5,181.26 5,180.85 5,181.26 12.0K
10:08 5,181.17 5,181.74 5,181.01 5,181.39 10.6K
10:09 5,181.64 5,181.98 5,181.64 5,181.91 6.6K
10:10 5,182.25 5,184.26 5,182.25 5,184.26 12.5K
10:11 5,184.12 5,184.12 5,183.34 5,183.34 15.4K
10:12 5,182.82 5,183.00 5,182.67 5,183.00 7.4K
10:13 5,183.92 5,183.92 5,182.34 5,182.88 16.5K
10:14 5,182.85 5,182.85 5,181.21 5,181.21 15.5K
10:15 5,181.42 5,182.71 5,181.42 5,182.71 7.0K
10:16 5,182.83 5,183.11 5,182.77 5,183.11 17.3K
10:17 5,182.32 5,182.91 5,182.32 5,182.91 5.0K
10:18 5,183.78 5,184.91 5,183.78 5,184.42 14.9K
10:19 5,184.67 5,185.45 5,184.64 5,185.45 9.8K
10:20 5,186.04 5,186.58 5,186.04 5,186.14 11.9K
10:21 5,184.36 5,184.36 5,183.61 5,183.61 23.5K
10:22 5,184.37 5,184.55 5,184.37 5,184.55 7.2K
10:23 5,183.85 5,183.85 5,182.40 5,182.40 22.9K
10:24 5,182.95 5,184.05 5,182.95 5,183.23 13.0K
10:25 5,183.73 5,185.41 5,183.73 5,185.41 11.9K
10:26 5,186.42 5,187.09 5,186.42 5,187.09 9.4K
10:27 5,186.85 5,187.38 5,186.64 5,187.27 11.2K
10:28 5,187.32 5,187.32 5,186.49 5,186.81 14.0K
10:29 5,186.43 5,186.77 5,186.43 5,186.77 5.8K
10:30 5,186.93 5,187.76 5,186.93 5,187.18 23.0K
10:31 5,186.44 5,187.62 5,186.44 5,187.62 9.7K
10:32 5,187.11 5,187.11 5,186.35 5,186.35 13.4K
10:33 5,186.61 5,186.74 5,186.43 5,186.43 7.2K
10:34 5,187.30 5,188.35 5,187.30 5,188.03 26.0K
10:35 5,187.86 5,189.14 5,187.85 5,189.14 11.2K
10:36 5,189.07 5,189.96 5,189.07 5,189.60 20.9K
10:37 5,189.60 5,190.81 5,189.60 5,190.27 14.3K
10:38 5,190.41 5,190.41 5,189.65 5,189.99 18.1K
10:39 5,190.47 5,190.47 5,190.31 5,190.31 11.5K
10:40 5,189.72 5,190.02 5,189.72 5,190.02 6.5K
10:41 5,189.60 5,189.60 5,189.42 5,189.42 10.0K
10:42 5,189.45 5,190.16 5,189.34 5,190.16 8.9K
10:43 5,190.06 5,190.85 5,189.65 5,190.85 14.2K
10:44 5,191.00 5,191.00 5,190.42 5,190.42 5.5K
10:45 5,191.33 5,192.67 5,191.33 5,192.67 33.5K
10:46 5,193.78 5,195.14 5,193.78 5,194.40 37.1K
10:47 5,194.80 5,194.94 5,194.69 5,194.87 12.4K
10:48 5,195.73 5,195.73 5,195.39 5,195.39 23.3K
10:49 5,195.23 5,195.70 5,195.15 5,195.15 13.7K
10:50 5,195.33 5,196.29 5,195.33 5,196.29 7.5K
10:51 5,196.37 5,196.37 5,195.52 5,195.52 17.4K
10:52 5,195.63 5,195.63 5,194.96 5,194.99 6.6K
10:53 5,195.17 5,195.17 5,194.81 5,194.97 13.4K
10:54 5,195.11 5,195.83 5,195.11 5,195.83 5.7K
10:55 5,195.56 5,195.61 5,195.39 5,195.39 2.6K
10:56 5,195.34 5,195.34 5,195.00 5,195.01 5.3K
10:57 5,194.40 5,194.40 5,193.25 5,193.29 9.5K
10:58 5,193.06 5,193.18 5,192.95 5,193.18 2.0K
10:59 5,193.10 5,193.68 5,193.10 5,193.68 10.6K
11:00 5,193.82 5,194.60 5,193.82 5,194.60 21.1K
11:01 5,195.62 5,195.62 5,195.42 5,195.60 11.6K
11:02 5,195.51 5,195.85 5,195.37 5,195.85 7.9K
11:03 5,196.67 5,196.78 5,195.46 5,195.46 26.5K
11:04 5,195.29 5,195.29 5,193.47 5,193.47 14.4K
11:05 5,193.71 5,194.42 5,193.71 5,194.21 6.7K
11:06 5,194.45 5,194.45 5,193.39 5,193.39 13.1K
11:07 5,193.32 5,194.24 5,193.32 5,194.24 7.4K
11:08 5,194.74 5,195.39 5,194.54 5,195.39 17.0K
11:09 5,195.51 5,195.81 5,195.51 5,195.81 4.8K
11:10 5,195.86 5,196.28 5,195.86 5,196.28 16.3K
11:11 5,196.24 5,196.24 5,195.42 5,195.44 7.9K
11:12 5,195.68 5,195.89 5,195.17 5,195.17 27.3K
11:13 5,195.15 5,195.15 5,194.59 5,194.92 13.8K
11:14 5,195.00 5,195.55 5,195.00 5,195.55 4.9K
11:15 5,195.69 5,196.62 5,195.69 5,196.62 8.7K
11:16 5,197.95 5,198.36 5,197.95 5,198.31 22.7K
11:17 5,198.43 5,198.84 5,198.43 5,198.84 8.5K
11:18 5,198.09 5,198.09 5,197.18 5,197.75 10.7K
11:19 5,198.24 5,198.39 5,198.02 5,198.39 4.7K
11:20 5,198.22 5,198.92 5,198.22 5,198.92 9.9K
11:21 5,197.93 5,198.00 5,196.41 5,196.41 15.7K
11:22 5,196.41 5,196.41 5,195.32 5,195.32 5.9K
11:23 5,195.32 5,196.28 5,195.32 5,196.28 11.0K
11:24 5,196.44 5,196.84 5,196.44 5,196.46 10.2K
11:25 5,195.97 5,196.55 5,195.75 5,196.55 13.9K
11:26 5,197.30 5,197.57 5,197.30 5,197.57 6.0K
11:27 5,198.54 5,198.54 5,198.13 5,198.25 37.4K
11:28 5,196.50 5,197.15 5,196.50 5,197.15 32.5K
11:29 5,197.04 5,197.24 5,196.98 5,196.98 16.0K
11:30 5,196.84 5,196.84 5,196.41 5,196.51 21.0K
11:31 5,196.26 5,197.09 5,196.26 5,197.09 17.5K
11:32 5,196.98 5,197.33 5,196.98 5,197.33 12.6K
11:33 5,197.79 5,198.23 5,197.79 5,198.23 4.2K
11:34 5,198.35 5,199.09 5,198.35 5,198.79 10.1K
11:35 5,198.84 5,198.84 5,198.18 5,198.18 35.3K
11:36 5,198.52 5,198.62 5,198.35 5,198.35 5.3K
11:37 5,198.24 5,198.24 5,197.77 5,197.77 11.3K
11:38 5,197.80 5,198.14 5,197.80 5,198.09 6.5K
11:39 5,198.07 5,198.30 5,198.07 5,198.22 7.4K
11:40 5,198.36 5,198.63 5,198.12 5,198.12 15.0K
11:41 5,197.73 5,197.73 5,196.09 5,196.09 10.0K
11:42 5,195.68 5,195.68 5,194.88 5,194.88 23.2K
11:43 5,194.97 5,194.97 5,193.88 5,193.88 24.2K
11:44 5,194.75 5,196.20 5,194.75 5,196.20 50.9K
11:45 5,196.19 5,196.44 5,196.19 5,196.27 16.0K
11:46 5,196.22 5,196.33 5,196.22 5,196.33 8.1K
11:47 5,196.41 5,196.67 5,196.27 5,196.67 13.0K
11:48 5,196.59 5,196.59 5,196.01 5,196.26 10.1K
11:49 5,196.28 5,196.28 5,195.73 5,195.73 8.0K
11:50 5,195.84 5,195.84 5,194.85 5,195.14 6.5K
11:51 5,194.99 5,194.99 5,194.72 5,194.72 5.1K
11:52 5,195.44 5,195.64 5,195.44 5,195.60 21.3K
11:53 5,195.67 5,196.58 5,195.67 5,196.58 7.0K
11:54 5,195.25 5,195.25 5,195.18 5,195.18 7.9K
11:55 5,195.54 5,196.62 5,195.54 5,196.62 4.2K
11:56 5,196.57 5,196.57 5,196.44 5,196.44 5.8K
11:57 5,196.37 5,196.37 5,195.96 5,195.96 11.6K
11:58 5,195.99 5,195.99 5,195.88 5,195.88 2.5K
11:59 5,195.89 5,196.17 5,195.76 5,195.76 6.3K
12:00 5,195.81 5,196.28 5,195.10 5,195.45 15.1K
12:01 5,195.98 5,195.98 5,195.44 5,195.44 10.0K
12:02 5,195.38 5,195.38 5,194.64 5,194.64 13.5K
12:03 5,194.07 5,194.35 5,194.07 5,194.35 8.3K
12:04 5,194.69 5,194.90 5,194.51 5,194.90 3.3K
12:05 5,194.90 5,194.95 5,194.78 5,194.78 4.8K
12:06 5,194.84 5,195.11 5,194.60 5,195.11 14.4K
12:07 5,195.53 5,195.83 5,195.53 5,195.83 4.7K
12:08 5,196.26 5,197.23 5,196.26 5,197.12 12.4K
12:09 5,196.99 5,196.99 5,196.78 5,196.78 14.5K
12:10 5,196.77 5,197.45 5,196.77 5,197.45 13.6K
12:11 5,197.45 5,197.65 5,197.45 5,197.51 4.4K
12:12 5,197.26 5,198.44 5,197.26 5,198.17 11.1K
12:13 5,198.98 5,199.11 5,198.86 5,198.86 16.7K
12:14 5,199.03 5,199.14 5,198.98 5,198.98 6.0K
12:15 5,198.96 5,198.96 5,198.37 5,198.37 6.4K
12:16 5,198.33 5,198.42 5,197.53 5,197.53 9.7K
12:17 5,197.50 5,198.28 5,197.50 5,198.28 12.0K
12:18 5,198.65 5,199.28 5,198.65 5,199.28 10.5K
12:19 5,199.36 5,199.89 5,199.36 5,199.89 33.9K
12:20 5,199.67 5,199.67 5,199.01 5,199.04 10.9K
12:21 5,198.91 5,199.05 5,198.81 5,199.05 5.6K
12:22 5,199.12 5,199.12 5,198.86 5,198.86 5.3K
12:23 5,199.13 5,199.95 5,199.04 5,199.95 5.3K
12:24 5,199.99 5,199.99 5,199.65 5,199.99 7.3K
12:25 5,199.91 5,200.16 5,199.82 5,200.16 11.7K
12:26 5,199.89 5,200.77 5,199.89 5,200.77 13.7K
12:27 5,202.13 5,202.13 5,201.63 5,201.81 22.7K
12:28 5,202.02 5,202.02 5,201.09 5,201.09 6.7K
12:29 5,200.46 5,200.70 5,200.46 5,200.70 6.1K
12:30 5,200.64 5,200.64 5,200.14 5,200.14 5.0K
12:31 5,200.24 5,200.63 5,200.24 5,200.47 4.2K
12:32 5,200.28 5,200.28 5,199.98 5,199.98 3.3K
12:33 5,199.87 5,199.97 5,199.67 5,199.97 5.7K
12:34 5,199.94 5,200.19 5,199.94 5,200.09 4.8K
12:35 5,199.73 5,199.83 5,199.73 5,199.81 2.6K
12:36 5,199.56 5,200.24 5,199.56 5,199.91 8.9K
12:37 5,199.81 5,200.04 5,199.81 5,199.97 5.9K
12:38 5,199.97 5,200.23 5,199.97 5,200.21 1.7K
12:39 5,200.26 5,200.29 5,200.15 5,200.29 3.4K
12:40 5,200.40 5,200.49 5,200.19 5,200.49 4.7K
12:41 5,200.43 5,201.28 5,200.43 5,201.28 12.1K
12:42 5,201.17 5,201.49 5,201.17 5,201.21 9.4K
12:43 5,200.98 5,200.98 5,200.73 5,200.73 3.9K
12:44 5,200.68 5,201.06 5,200.57 5,201.06 16.1K
12:45 5,201.01 5,201.27 5,200.99 5,200.99 9.3K
12:46 5,200.78 5,200.92 5,200.78 5,200.92 4.2K
12:47 5,200.85 5,201.43 5,200.61 5,201.43 11.8K
12:48 5,201.50 5,201.68 5,201.50 5,201.68 8.7K
12:49 5,201.64 5,201.64 5,201.16 5,201.16 7.4K
12:50 5,201.07 5,201.10 5,201.07 5,201.10 2.4K
12:51 5,200.97 5,201.54 5,200.97 5,201.41 5.5K
12:52 5,201.92 5,202.06 5,201.92 5,202.06 6.4K
12:53 5,202.04 5,202.04 5,201.85 5,201.85 3.0K
12:54 5,201.35 5,201.76 5,201.35 5,201.76 8.1K
12:55 5,201.76 5,202.99 5,201.76 5,202.99 24.7K
12:56 5,203.09 5,203.58 5,203.09 5,203.58 11.1K
12:57 5,203.50 5,203.74 5,203.50 5,203.74 9.3K
12:58 5,203.69 5,204.04 5,203.58 5,204.04 8.7K
12:59 5,203.85 5,204.76 5,203.85 5,204.76 6.9K
13:00 5,204.76 5,204.76 5,203.85 5,203.96 7.9K
13:01 5,204.08 5,205.43 5,204.08 5,205.41 11.8K
13:02 5,205.59 5,205.59 5,204.86 5,205.00 7.6K
13:03 5,204.70 5,204.70 5,204.21 5,204.37 9.0K
13:04 5,204.37 5,204.42 5,204.27 5,204.28 19.6K
13:05 5,204.03 5,204.44 5,204.03 5,204.44 7.6K
13:06 5,204.05 5,204.05 5,204.03 5,204.03 3.7K
13:07 5,204.09 5,204.77 5,204.09 5,204.77 4.7K
13:08 5,204.77 5,204.77 5,204.38 5,204.38 4.1K
13:09 5,204.55 5,204.74 5,204.55 5,204.66 4.2K
13:10 5,204.58 5,205.06 5,204.58 5,204.87 6.5K
13:11 5,205.41 5,205.41 5,205.31 5,205.31 22.4K
13:12 5,205.38 5,205.38 5,205.10 5,205.10 10.1K
13:13 5,205.55 5,205.69 5,205.34 5,205.69 12.8K
13:14 5,205.67 5,205.80 5,205.53 5,205.77 12.8K
13:15 5,205.74 5,206.58 5,205.74 5,206.58 6.8K
13:16 5,205.99 5,206.14 5,205.76 5,205.76 12.5K
13:17 5,205.71 5,205.71 5,205.13 5,205.13 5.1K
13:18 5,205.36 5,205.73 5,205.35 5,205.73 4.6K
13:19 5,205.89 5,206.07 5,205.89 5,206.04 5.2K
13:20 5,205.85 5,206.25 5,205.85 5,206.11 9.2K
13:21 5,206.30 5,206.34 5,206.30 5,206.34 7.1K
13:22 5,206.34 5,207.01 5,206.34 5,207.01 9.1K
13:23 5,207.44 5,207.44 5,206.33 5,206.33 11.9K
13:24 5,206.68 5,206.68 5,206.64 5,206.68 6.5K
13:25 5,207.15 5,208.50 5,207.15 5,208.50 38.5K
13:26 5,208.29 5,208.45 5,208.27 5,208.27 11.9K
13:27 5,208.13 5,208.13 5,207.72 5,207.74 9.1K
13:28 5,207.99 5,208.33 5,207.99 5,208.24 4.4K
13:29 5,207.90 5,207.91 5,207.75 5,207.75 6.7K
13:30 5,207.78 5,207.82 5,207.18 5,207.18 8.3K
13:31 5,207.42 5,207.42 5,207.07 5,207.07 4.9K
13:32 5,207.05 5,207.26 5,207.05 5,207.11 20.1K
13:33 5,207.79 5,207.79 5,207.41 5,207.41 7.7K
13:34 5,207.22 5,207.22 5,207.12 5,207.12 0.8K
13:35 5,207.12 5,207.27 5,207.12 5,207.22 1.4K
13:36 5,207.30 5,207.33 5,207.09 5,207.33 10.8K
13:37 5,207.67 5,207.67 5,207.55 5,207.60 6.3K
13:38 5,207.37 5,207.72 5,207.37 5,207.72 9.2K
13:39 5,207.56 5,207.56 5,207.36 5,207.36 8.0K
13:40 5,207.36 5,207.36 5,206.69 5,206.69 11.1K
13:41 5,207.16 5,207.16 5,206.97 5,207.11 4.7K
13:42 5,207.00 5,207.32 5,207.00 5,207.01 3.2K
13:43 5,207.05 5,207.41 5,207.05 5,207.39 7.5K
13:44 5,207.68 5,208.07 5,207.68 5,207.88 8.3K
13:45 5,207.78 5,208.23 5,207.78 5,208.23 10.1K
13:46 5,208.23 5,208.64 5,208.17 5,208.61 8.4K
13:47 5,208.46 5,208.58 5,208.41 5,208.58 5.8K
13:48 5,208.62 5,209.07 5,208.62 5,209.07 12.2K
13:49 5,209.11 5,209.11 5,208.74 5,208.74 7.7K
13:50 5,208.31 5,208.33 5,208.19 5,208.33 11.5K
13:51 5,208.10 5,208.10 5,207.26 5,207.26 17.1K
13:52 5,207.45 5,207.57 5,207.31 5,207.57 9.9K
13:53 5,206.80 5,206.93 5,206.71 5,206.93 24.1K
13:54 5,206.96 5,206.98 5,206.95 5,206.98 4.2K
13:55 5,206.87 5,206.87 5,206.52 5,206.52 2.6K
13:56 5,206.59 5,206.59 5,205.37 5,205.37 10.6K
13:57 5,205.33 5,205.33 5,204.18 5,204.18 7.3K
13:58 5,204.67 5,205.44 5,204.67 5,205.44 37.0K
13:59 5,205.81 5,205.81 5,204.96 5,204.96 12.3K
14:00 5,204.96 5,206.23 5,204.82 5,206.23 15.0K
14:01 5,205.08 5,205.08 5,204.90 5,204.94 5.0K
14:02 5,204.94 5,205.27 5,204.64 5,204.64 6.1K
14:03 5,204.20 5,204.24 5,204.14 5,204.19 3.6K
14:04 5,204.26 5,204.34 5,204.24 5,204.34 18.7K
14:05 5,203.95 5,204.58 5,203.95 5,204.25 16.0K
14:06 5,204.21 5,204.21 5,203.63 5,203.63 14.3K
14:07 5,203.60 5,203.91 5,203.60 5,203.60 12.8K
14:08 5,203.38 5,203.38 5,203.10 5,203.20 9.1K
14:09 5,203.29 5,203.29 5,201.93 5,201.93 12.9K
14:10 5,201.85 5,202.17 5,201.76 5,201.76 25.3K
14:11 5,201.73 5,201.75 5,201.44 5,201.75 5.8K
14:12 5,201.63 5,201.76 5,201.41 5,201.41 22.2K
14:13 5,201.46 5,201.68 5,201.43 5,201.43 5.5K
14:14 5,201.30 5,201.30 5,201.20 5,201.20 5.8K
14:15 5,201.08 5,201.88 5,201.08 5,201.88 16.0K
14:16 5,201.88 5,202.39 5,201.88 5,202.34 11.1K
14:17 5,202.59 5,202.59 5,202.48 5,202.51 4.5K
14:18 5,202.55 5,203.60 5,202.55 5,203.60 8.0K
14:19 5,203.40 5,203.45 5,203.25 5,203.25 14.6K
14:20 5,203.41 5,203.54 5,203.41 5,203.54 6.0K
14:21 5,203.47 5,203.98 5,203.47 5,203.82 24.0K
14:22 5,203.65 5,203.73 5,203.65 5,203.73 18.9K
14:23 5,203.89 5,203.89 5,203.83 5,203.83 7.0K
14:24 5,203.50 5,203.50 5,203.14 5,203.14 4.6K
14:25 5,203.01 5,203.11 5,203.00 5,203.11 6.2K
14:26 5,203.18 5,203.90 5,202.97 5,203.90 8.4K
14:27 5,204.21 5,204.55 5,204.21 5,204.52 14.7K
14:28 5,204.25 5,204.25 5,203.28 5,203.28 9.0K
14:29 5,203.36 5,203.72 5,203.36 5,203.66 5.6K
14:30 5,203.51 5,204.03 5,203.51 5,204.03 13.0K
14:31 5,203.99 5,204.05 5,203.94 5,204.05 11.1K
14:32 5,203.98 5,204.14 5,203.98 5,203.98 5.4K
14:33 5,204.02 5,204.73 5,204.02 5,204.73 7.9K
14:34 5,204.81 5,204.94 5,204.81 5,204.94 4.9K
14:35 5,204.76 5,205.24 5,204.76 5,205.14 8.4K
14:36 5,205.55 5,205.65 5,205.55 5,205.65 5.8K
14:37 5,206.02 5,206.02 5,205.87 5,205.87 11.5K
14:38 5,205.87 5,205.92 5,205.87 5,205.92 3.4K
14:39 5,205.92 5,207.10 5,205.92 5,207.06 17.2K
14:40 5,207.10 5,207.18 5,207.05 5,207.05 7.1K
14:41 5,207.24 5,207.41 5,207.24 5,207.41 9.4K
14:42 5,207.46 5,208.03 5,207.46 5,208.03 7.2K
14:43 5,207.50 5,207.54 5,207.10 5,207.54 32.0K
14:44 5,207.67 5,207.87 5,207.47 5,207.47 10.6K
14:45 5,207.77 5,208.32 5,207.77 5,208.32 9.0K
14:46 5,208.37 5,208.62 5,207.49 5,207.53 25.0K
14:47 5,208.07 5,208.32 5,208.07 5,208.31 8.5K
14:48 5,208.30 5,208.30 5,207.99 5,207.99 6.4K
14:49 5,208.25 5,208.71 5,208.25 5,208.71 5.0K
14:50 5,208.89 5,209.36 5,208.89 5,209.36 14.9K
14:51 5,209.36 5,209.44 5,208.38 5,208.38 15.3K
14:52 5,208.31 5,208.50 5,208.31 5,208.49 4.6K
14:53 5,208.83 5,208.91 5,208.68 5,208.91 6.5K
14:54 5,208.91 5,209.13 5,208.91 5,209.13 4.0K
14:55 5,209.22 5,209.45 5,209.22 5,209.24 10.9K
14:56 5,208.18 5,208.63 5,208.17 5,208.63 24.2K
14:57 5,208.52 5,208.52 5,208.07 5,208.07 4.0K
14:58 5,207.99 5,208.04 5,207.93 5,208.04 5.4K
14:59 5,208.08 5,208.08 5,207.90 5,207.90 3.2K
15:00 5,207.96 5,208.96 5,207.96 5,208.96 13.0K
15:01 5,209.10 5,209.25 5,209.05 5,209.25 8.8K
15:02 5,209.25 5,209.51 5,209.23 5,209.23 5.7K
15:03 5,209.24 5,210.16 5,209.24 5,210.16 11.2K
15:04 5,210.07 5,210.07 5,209.49 5,209.49 6.9K
15:05 5,210.23 5,210.76 5,210.23 5,210.62 17.7K
15:06 5,210.09 5,210.18 5,210.09 5,210.18 12.4K
15:07 5,210.20 5,210.92 5,210.18 5,210.64 15.3K
15:08 5,210.37 5,210.37 5,209.69 5,209.71 7.8K
15:09 5,209.93 5,210.16 5,209.93 5,210.16 11.2K
15:10 5,210.03 5,210.27 5,210.03 5,210.25 8.5K
15:11 5,210.30 5,210.39 5,210.30 5,210.38 6.8K
15:12 5,210.58 5,210.58 5,210.25 5,210.25 15.5K
15:13 5,210.24 5,210.29 5,210.10 5,210.14 8.3K
15:14 5,210.55 5,210.98 5,210.26 5,210.98 11.1K
15:15 5,210.72 5,210.72 5,210.43 5,210.56 6.7K
15:16 5,210.60 5,211.32 5,210.60 5,211.32 12.7K
15:17 5,211.56 5,211.56 5,211.11 5,211.11 6.8K
15:18 5,211.23 5,211.29 5,211.08 5,211.29 14.7K
15:19 5,211.01 5,211.01 5,210.92 5,210.97 7.9K
15:20 5,210.86 5,211.06 5,210.86 5,210.92 6.4K
15:21 5,210.86 5,210.86 5,210.34 5,210.61 7.4K
15:22 5,210.64 5,211.13 5,210.55 5,211.13 10.8K
15:23 5,211.00 5,211.19 5,210.85 5,211.00 14.6K
15:24 5,211.14 5,211.14 5,209.08 5,209.08 28.5K
15:25 5,209.60 5,209.82 5,209.38 5,209.38 8.7K
15:26 5,209.16 5,209.32 5,209.14 5,209.14 5.5K
15:27 5,209.12 5,209.32 5,209.12 5,209.24 6.4K
15:28 5,209.12 5,209.12 5,208.49 5,208.75 12.3K
15:29 5,208.34 5,208.55 5,208.34 5,208.55 6.0K
15:30 5,208.25 5,208.25 5,207.53 5,207.53 12.5K
15:31 5,207.53 5,208.02 5,207.53 5,207.87 13.6K
15:32 5,207.66 5,207.78 5,207.51 5,207.72 11.8K
15:33 5,207.80 5,207.80 5,207.13 5,207.13 17.0K
15:34 5,206.98 5,206.98 5,206.76 5,206.88 15.1K
15:35 5,206.85 5,207.04 5,206.65 5,207.04 12.6K
15:36 5,206.84 5,206.99 5,206.35 5,206.47 18.1K
15:37 5,206.31 5,206.83 5,206.31 5,206.77 9.5K
15:38 5,206.61 5,206.61 5,205.99 5,206.05 15.1K
15:39 5,205.69 5,206.40 5,205.69 5,206.40 11.1K
15:40 5,206.62 5,207.15 5,206.62 5,207.15 12.8K
15:41 5,206.97 5,207.11 5,206.92 5,207.11 31.1K
15:42 5,207.57 5,208.23 5,207.57 5,208.23 19.5K
15:43 5,208.61 5,209.04 5,208.61 5,209.04 41.8K
15:44 5,209.07 5,209.22 5,208.94 5,209.22 12.6K
15:45 5,209.06 5,210.04 5,209.06 5,210.04 36.0K
15:46 5,210.08 5,210.08 5,209.41 5,209.48 15.1K
15:47 5,209.49 5,209.49 5,208.93 5,208.93 20.7K
15:48 5,209.96 5,210.36 5,209.96 5,210.36 38.1K
15:49 5,210.10 5,210.87 5,210.10 5,210.87 32.5K
15:50 5,210.88 5,210.95 5,209.90 5,210.67 78.1K
15:51 5,210.67 5,210.85 5,209.59 5,209.59 47.8K
15:52 5,209.08 5,209.08 5,208.15 5,208.15 61.5K
15:53 5,208.21 5,208.67 5,208.21 5,208.53 29.2K
15:54 5,207.97 5,207.97 5,207.60 5,207.60 64.3K
15:55 5,207.56 5,208.65 5,207.15 5,208.65 70.3K
15:56 5,209.53 5,210.06 5,209.32 5,210.06 113.1K
15:57 5,210.09 5,210.12 5,209.59 5,209.59 81.9K
15:58 5,209.73 5,209.79 5,209.57 5,209.79 68.1K
15:59 5,210.34 5,210.77 5,210.02 5,210.77 190.5K
16:00 5,211.44 5,211.44 5,211.44 5,211.44 12,667.2K
16:01 5,211.44 5,211.44 5,211.44 5,211.44 4.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし