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 5,205.18 5,205.18 5,199.36 5,199.36 3,031.0K
09:31 5,201.06 5,201.06 5,192.87 5,197.42 74.0K
09:32 5,197.19 5,198.56 5,196.87 5,198.56 27.2K
09:33 5,199.14 5,200.29 5,199.03 5,199.11 34.3K
09:34 5,200.22 5,201.17 5,199.65 5,201.17 13.9K
09:35 5,200.63 5,200.63 5,197.48 5,198.43 64.2K
09:36 5,199.63 5,199.63 5,198.51 5,198.51 16.9K
09:37 5,198.69 5,199.47 5,198.12 5,199.44 23.8K
09:38 5,199.41 5,199.41 5,195.17 5,195.77 41.0K
09:39 5,195.33 5,197.43 5,195.33 5,197.43 16.4K
09:40 5,196.23 5,196.23 5,193.38 5,193.38 45.6K
09:41 5,194.48 5,194.48 5,193.51 5,193.51 20.7K
09:42 5,192.41 5,193.01 5,191.51 5,193.01 30.0K
09:43 5,193.40 5,193.88 5,192.95 5,192.95 23.3K
09:44 5,192.75 5,193.80 5,192.42 5,193.12 30.0K
09:45 5,193.15 5,195.28 5,193.15 5,193.74 33.8K
09:46 5,193.89 5,194.45 5,193.22 5,193.67 24.7K
09:47 5,193.31 5,193.31 5,191.32 5,191.76 31.5K
09:48 5,191.39 5,191.39 5,190.82 5,190.89 25.1K
09:49 5,189.82 5,190.43 5,189.02 5,189.02 34.5K
09:50 5,189.34 5,190.63 5,189.08 5,190.63 37.1K
09:51 5,189.94 5,190.27 5,189.69 5,189.69 23.7K
09:52 5,189.84 5,189.84 5,188.93 5,188.93 33.3K
09:53 5,188.41 5,188.78 5,187.69 5,188.78 45.2K
09:54 5,189.80 5,189.80 5,186.78 5,186.78 33.5K
09:55 5,185.08 5,185.08 5,183.89 5,183.94 41.1K
09:56 5,185.23 5,185.23 5,183.64 5,184.59 31.4K
09:57 5,184.99 5,185.17 5,184.62 5,184.73 21.4K
09:58 5,184.90 5,185.66 5,184.88 5,185.66 21.3K
09:59 5,186.43 5,186.84 5,186.31 5,186.31 46.1K
10:00 5,186.76 5,186.80 5,185.64 5,186.80 38.9K
10:01 5,186.52 5,187.23 5,186.42 5,187.23 9.7K
10:02 5,187.48 5,188.19 5,187.48 5,188.19 16.3K
10:03 5,188.78 5,189.24 5,188.37 5,188.46 29.2K
10:04 5,192.40 5,192.40 5,190.83 5,190.83 51.7K
10:05 5,191.03 5,191.86 5,191.03 5,191.51 11.5K
10:06 5,191.52 5,191.90 5,191.35 5,191.84 14.7K
10:07 5,192.27 5,192.27 5,191.78 5,191.78 16.2K
10:08 5,191.79 5,192.72 5,191.79 5,192.63 21.2K
10:09 5,192.49 5,193.66 5,192.42 5,193.66 14.5K
10:10 5,194.06 5,195.74 5,194.06 5,195.74 37.1K
10:11 5,195.64 5,195.64 5,193.87 5,193.87 20.1K
10:12 5,192.97 5,192.97 5,191.19 5,191.19 17.5K
10:13 5,190.95 5,191.06 5,190.95 5,191.06 9.7K
10:14 5,190.56 5,191.06 5,189.77 5,189.78 21.8K
10:15 5,189.26 5,189.42 5,189.14 5,189.42 16.7K
10:16 5,189.79 5,189.99 5,189.68 5,189.99 7.4K
10:17 5,190.13 5,190.40 5,190.13 5,190.24 10.2K
10:18 5,190.16 5,190.51 5,189.29 5,190.51 15.6K
10:19 5,192.08 5,192.08 5,191.86 5,191.87 11.3K
10:20 5,192.72 5,192.72 5,192.50 5,192.61 8.0K
10:21 5,192.20 5,192.20 5,191.09 5,191.09 11.4K
10:22 5,190.39 5,191.24 5,190.39 5,191.24 11.2K
10:23 5,191.17 5,192.64 5,191.17 5,192.64 11.9K
10:24 5,192.63 5,192.63 5,190.42 5,190.42 13.5K
10:25 5,190.20 5,190.95 5,189.85 5,190.95 17.6K
10:26 5,191.75 5,191.91 5,190.83 5,190.89 11.9K
10:27 5,191.11 5,191.23 5,190.90 5,191.05 31.3K
10:28 5,190.70 5,190.73 5,190.50 5,190.73 7.6K
10:29 5,190.91 5,190.91 5,190.72 5,190.75 12.7K
10:30 5,191.36 5,192.89 5,191.36 5,192.89 13.3K
10:31 5,192.56 5,192.83 5,192.56 5,192.83 13.4K
10:32 5,192.85 5,194.60 5,192.85 5,194.60 18.3K
10:33 5,194.46 5,194.46 5,193.78 5,193.82 11.2K
10:34 5,193.73 5,193.73 5,192.48 5,192.94 14.3K
10:35 5,192.89 5,194.05 5,192.89 5,193.41 9.0K
10:36 5,193.38 5,193.71 5,193.14 5,193.71 13.8K
10:37 5,194.07 5,194.10 5,193.96 5,193.96 7.6K
10:38 5,194.12 5,194.71 5,194.01 5,194.71 7.7K
10:39 5,195.00 5,195.00 5,194.81 5,194.89 7.4K
10:40 5,195.14 5,195.93 5,195.14 5,195.93 12.8K
10:41 5,196.72 5,196.83 5,196.72 5,196.73 7.5K
10:42 5,197.67 5,200.32 5,197.67 5,200.32 24.5K
10:43 5,201.32 5,201.32 5,200.79 5,201.05 26.2K
10:44 5,200.77 5,202.68 5,200.77 5,202.68 20.9K
10:45 5,204.18 5,204.18 5,201.76 5,201.76 30.6K
10:46 5,201.97 5,201.97 5,201.46 5,201.62 7.6K
10:47 5,201.09 5,201.09 5,199.25 5,199.46 16.1K
10:48 5,200.14 5,200.14 5,199.85 5,199.94 3.9K
10:49 5,199.94 5,200.53 5,199.94 5,200.53 10.8K
10:50 5,200.70 5,201.71 5,200.70 5,201.71 8.1K
10:51 5,201.57 5,201.59 5,201.21 5,201.21 8.5K
10:52 5,200.31 5,200.86 5,200.31 5,200.86 11.0K
10:53 5,200.81 5,200.81 5,199.26 5,199.91 17.3K
10:54 5,199.55 5,199.57 5,199.35 5,199.35 6.4K
10:55 5,199.35 5,199.35 5,198.01 5,198.49 13.1K
10:56 5,198.05 5,198.05 5,196.82 5,196.90 14.2K
10:57 5,196.58 5,196.58 5,196.04 5,196.04 25.0K
10:58 5,196.82 5,197.38 5,196.82 5,197.27 8.0K
10:59 5,195.30 5,195.30 5,194.97 5,195.15 18.2K
11:00 5,195.59 5,195.94 5,195.59 5,195.86 4.9K
11:01 5,195.85 5,195.85 5,194.03 5,194.28 19.6K
11:02 5,194.06 5,194.50 5,194.06 5,194.43 13.5K
11:03 5,194.46 5,194.49 5,193.92 5,194.31 7.8K
11:04 5,193.99 5,194.02 5,193.83 5,193.94 15.2K
11:05 5,193.94 5,194.32 5,193.84 5,194.32 6.4K
11:06 5,193.47 5,193.47 5,192.96 5,193.15 7.7K
11:07 5,193.15 5,193.15 5,192.64 5,192.74 20.1K
11:08 5,193.14 5,193.14 5,192.70 5,192.76 9.6K
11:09 5,192.85 5,192.96 5,192.13 5,192.13 9.5K
11:10 5,191.99 5,191.99 5,191.52 5,191.93 15.7K
11:11 5,192.17 5,193.07 5,192.17 5,193.07 11.9K
11:12 5,192.99 5,193.18 5,191.41 5,191.41 18.2K
11:13 5,191.62 5,191.68 5,191.41 5,191.68 3.6K
11:14 5,191.75 5,192.12 5,191.75 5,191.75 7.4K
11:15 5,191.70 5,191.70 5,190.23 5,190.23 16.1K
11:16 5,189.85 5,189.85 5,189.15 5,189.15 62.2K
11:17 5,189.17 5,189.42 5,189.08 5,189.08 26.7K
11:18 5,189.04 5,189.48 5,188.40 5,188.40 17.1K
11:19 5,188.37 5,188.37 5,186.54 5,186.54 33.4K
11:20 5,187.25 5,187.25 5,185.75 5,185.75 23.3K
11:21 5,185.77 5,186.22 5,185.77 5,186.00 13.7K
11:22 5,185.92 5,186.20 5,185.92 5,186.20 12.1K
11:23 5,186.49 5,186.64 5,186.33 5,186.64 12.8K
11:24 5,186.97 5,186.97 5,186.02 5,186.47 17.0K
11:25 5,186.73 5,186.73 5,186.01 5,186.49 7.4K
11:26 5,186.58 5,186.58 5,185.23 5,185.23 20.4K
11:27 5,185.26 5,185.52 5,185.26 5,185.36 24.4K
11:28 5,185.67 5,186.56 5,185.67 5,186.37 11.1K
11:29 5,186.16 5,186.73 5,186.16 5,186.73 6.0K
11:30 5,187.14 5,188.21 5,187.14 5,188.21 14.3K
11:31 5,188.21 5,188.21 5,187.89 5,188.07 11.8K
11:32 5,188.54 5,190.00 5,188.54 5,190.00 8.2K
11:33 5,190.43 5,190.68 5,190.12 5,190.38 10.8K
11:34 5,190.32 5,190.63 5,189.64 5,190.11 20.2K
11:35 5,190.19 5,190.67 5,190.15 5,190.67 6.2K
11:36 5,190.67 5,190.79 5,190.48 5,190.79 5.8K
11:37 5,192.68 5,192.86 5,192.68 5,192.86 17.4K
11:38 5,192.86 5,192.86 5,192.19 5,192.59 18.5K
11:39 5,192.69 5,192.93 5,192.67 5,192.67 3.1K
11:40 5,192.27 5,192.27 5,191.90 5,191.90 9.5K
11:41 5,191.61 5,191.61 5,191.41 5,191.54 13.3K
11:42 5,191.68 5,191.80 5,190.59 5,190.59 20.3K
11:43 5,190.69 5,190.69 5,189.99 5,190.09 10.7K
11:44 5,189.60 5,189.60 5,189.08 5,189.08 11.3K
11:45 5,188.83 5,188.97 5,188.64 5,188.64 6.1K
11:46 5,188.74 5,188.74 5,187.78 5,187.81 26.5K
11:47 5,187.45 5,188.02 5,187.45 5,188.02 12.6K
11:48 5,188.14 5,188.59 5,188.10 5,188.59 13.3K
11:49 5,188.70 5,188.97 5,188.70 5,188.97 6.3K
11:50 5,189.06 5,189.15 5,188.99 5,189.15 6.4K
11:51 5,189.26 5,190.36 5,189.26 5,190.36 4.9K
11:52 5,190.32 5,190.79 5,190.32 5,190.79 4.2K
11:53 5,190.71 5,190.78 5,189.95 5,189.95 18.9K
11:54 5,190.00 5,190.00 5,189.57 5,189.71 13.9K
11:55 5,189.98 5,190.39 5,189.98 5,190.28 17.6K
11:56 5,190.52 5,190.78 5,190.52 5,190.62 19.5K
11:57 5,190.46 5,190.75 5,190.33 5,190.33 16.0K
11:58 5,190.23 5,190.23 5,189.80 5,189.95 9.1K
11:59 5,190.41 5,190.72 5,190.41 5,190.72 48.8K
12:00 5,190.61 5,190.61 5,189.33 5,189.53 35.6K
12:01 5,189.96 5,190.80 5,189.96 5,190.80 18.7K
12:02 5,190.85 5,191.78 5,190.85 5,191.78 19.5K
12:03 5,191.58 5,191.97 5,191.58 5,191.97 5.8K
12:04 5,192.19 5,192.62 5,192.12 5,192.12 12.9K
12:05 5,191.79 5,191.83 5,191.44 5,191.44 18.3K
12:06 5,191.57 5,191.57 5,191.46 5,191.55 24.6K
12:07 5,191.38 5,191.67 5,191.38 5,191.54 6.0K
12:08 5,191.38 5,191.59 5,191.10 5,191.10 14.0K
12:09 5,191.01 5,191.01 5,190.65 5,190.65 10.6K
12:10 5,189.46 5,189.51 5,188.76 5,188.76 22.2K
12:11 5,188.88 5,188.88 5,188.69 5,188.69 2.5K
12:12 5,188.67 5,188.67 5,188.25 5,188.25 12.1K
12:13 5,187.93 5,187.93 5,187.47 5,187.47 10.0K
12:14 5,187.50 5,187.50 5,186.50 5,186.52 19.3K
12:15 5,186.63 5,186.83 5,186.63 5,186.79 6.4K
12:16 5,187.23 5,187.47 5,187.15 5,187.15 11.9K
12:17 5,187.69 5,187.80 5,187.58 5,187.80 5.4K
12:18 5,187.58 5,187.58 5,187.15 5,187.15 6.6K
12:19 5,187.15 5,187.15 5,185.96 5,185.97 10.6K
12:20 5,186.25 5,187.28 5,186.25 5,186.63 9.4K
12:21 5,186.71 5,186.86 5,186.68 5,186.68 13.3K
12:22 5,187.02 5,187.30 5,186.93 5,186.93 10.1K
12:23 5,187.09 5,187.22 5,186.95 5,187.22 9.9K
12:24 5,187.31 5,187.31 5,186.67 5,186.67 6.5K
12:25 5,186.38 5,186.38 5,185.48 5,185.48 16.4K
12:26 5,185.59 5,186.64 5,185.59 5,186.64 5.0K
12:27 5,186.55 5,186.55 5,186.46 5,186.46 6.4K
12:28 5,186.40 5,186.40 5,186.00 5,186.00 8.6K
12:29 5,185.98 5,185.98 5,185.44 5,185.44 8.8K
12:30 5,184.90 5,184.90 5,184.62 5,184.62 24.3K
12:31 5,184.30 5,184.30 5,183.77 5,184.09 9.1K
12:32 5,183.28 5,183.28 5,181.50 5,181.52 56.5K
12:33 5,182.40 5,182.40 5,179.89 5,179.89 27.1K
12:34 5,180.56 5,180.65 5,180.47 5,180.47 10.8K
12:35 5,180.51 5,180.83 5,180.51 5,180.76 11.5K
12:36 5,180.67 5,180.70 5,179.87 5,179.87 19.0K
12:37 5,179.90 5,180.06 5,179.89 5,179.89 4.2K
12:38 5,179.73 5,179.73 5,178.85 5,178.94 11.3K
12:39 5,178.73 5,178.93 5,178.73 5,178.78 11.8K
12:40 5,178.73 5,178.97 5,178.54 5,178.97 10.8K
12:41 5,178.71 5,178.71 5,178.26 5,178.36 15.0K
12:42 5,178.64 5,178.87 5,178.64 5,178.83 6.9K
12:43 5,178.55 5,178.61 5,178.44 5,178.47 6.0K
12:44 5,178.14 5,178.14 5,177.68 5,177.80 5.8K
12:45 5,177.61 5,177.61 5,174.38 5,174.38 39.9K
12:46 5,174.22 5,174.22 5,173.08 5,173.08 11.8K
12:47 5,173.34 5,173.39 5,173.00 5,173.00 14.7K
12:48 5,172.90 5,174.65 5,172.90 5,173.95 15.6K
12:49 5,174.21 5,174.27 5,173.49 5,173.54 17.2K
12:50 5,174.09 5,175.85 5,174.09 5,175.85 54.6K
12:51 5,175.88 5,176.23 5,175.88 5,176.19 3.7K
12:52 5,176.44 5,177.22 5,176.44 5,177.22 19.0K
12:53 5,176.58 5,177.13 5,176.58 5,176.90 18.5K
12:54 5,176.69 5,176.75 5,176.01 5,176.01 15.6K
12:55 5,176.69 5,177.27 5,176.69 5,177.05 13.5K
12:56 5,176.91 5,176.91 5,175.83 5,176.04 17.8K
12:57 5,175.76 5,175.76 5,175.49 5,175.49 4.5K
12:58 5,175.91 5,175.91 5,174.18 5,174.18 16.8K
12:59 5,174.38 5,174.38 5,173.97 5,173.97 8.5K
13:00 5,174.39 5,174.93 5,174.39 5,174.58 13.7K
13:01 5,174.61 5,174.61 5,174.41 5,174.56 16.0K
13:02 5,174.77 5,174.87 5,174.59 5,174.79 26.7K
13:03 5,174.80 5,175.23 5,174.80 5,174.98 10.2K
13:04 5,175.22 5,175.86 5,175.22 5,175.86 15.1K
13:05 5,174.85 5,175.24 5,174.58 5,174.98 56.9K
13:06 5,175.22 5,175.22 5,173.40 5,173.40 26.1K
13:07 5,173.50 5,173.50 5,173.15 5,173.29 9.8K
13:08 5,173.20 5,173.20 5,172.21 5,172.21 28.4K
13:09 5,172.26 5,172.26 5,171.50 5,171.78 8.8K
13:10 5,171.57 5,171.63 5,170.64 5,170.64 15.8K
13:11 5,170.36 5,170.39 5,170.17 5,170.17 9.1K
13:12 5,170.21 5,170.21 5,169.88 5,169.91 15.6K
13:13 5,169.92 5,170.18 5,169.92 5,170.18 7.5K
13:14 5,170.12 5,170.20 5,170.02 5,170.20 5.2K
13:15 5,170.10 5,170.34 5,169.79 5,170.12 19.6K
13:16 5,170.91 5,171.47 5,170.91 5,171.19 85.8K
13:17 5,170.94 5,170.94 5,169.72 5,169.72 38.8K
13:18 5,169.05 5,169.21 5,168.49 5,168.73 49.3K
13:19 5,168.83 5,169.16 5,168.65 5,169.16 52.1K
13:20 5,168.89 5,169.07 5,168.83 5,168.83 13.2K
13:21 5,169.02 5,170.42 5,169.02 5,170.35 40.9K
13:22 5,170.44 5,170.78 5,170.44 5,170.78 44.9K
13:23 5,170.17 5,171.30 5,170.17 5,171.30 44.1K
13:24 5,171.03 5,171.03 5,170.10 5,170.10 12.7K
13:25 5,171.16 5,172.06 5,171.16 5,172.06 33.9K
13:26 5,172.16 5,172.29 5,172.10 5,172.29 9.9K
13:27 5,172.68 5,172.68 5,172.31 5,172.56 32.1K
13:28 5,172.95 5,173.76 5,172.95 5,173.76 14.9K
13:29 5,173.63 5,173.70 5,173.44 5,173.44 19.8K
13:30 5,173.14 5,173.96 5,173.14 5,173.96 6.3K
13:31 5,173.75 5,174.79 5,173.72 5,174.79 16.2K
13:32 5,176.50 5,177.22 5,176.50 5,177.22 35.5K
13:33 5,177.13 5,177.33 5,176.91 5,176.91 11.9K
13:34 5,177.03 5,177.03 5,176.49 5,176.49 11.2K
13:35 5,176.89 5,178.57 5,176.89 5,178.57 12.7K
13:36 5,178.56 5,178.87 5,178.56 5,178.87 4.4K
13:37 5,178.55 5,178.65 5,178.50 5,178.50 12.7K
13:38 5,178.50 5,178.75 5,178.50 5,178.55 6.2K
13:39 5,178.27 5,178.82 5,178.20 5,178.82 10.3K
13:40 5,178.87 5,179.92 5,178.87 5,179.92 14.0K
13:41 5,179.92 5,180.31 5,179.92 5,180.23 12.1K
13:42 5,179.86 5,179.86 5,179.10 5,179.10 12.8K
13:43 5,179.15 5,179.15 5,178.87 5,178.87 1.8K
13:44 5,178.87 5,179.00 5,178.55 5,179.00 7.5K
13:45 5,179.30 5,179.33 5,179.06 5,179.06 11.1K
13:46 5,179.10 5,179.10 5,178.32 5,178.36 14.7K
13:47 5,178.34 5,178.34 5,177.51 5,177.63 12.1K
13:48 5,177.63 5,177.63 5,177.44 5,177.53 10.7K
13:49 5,177.64 5,177.67 5,177.35 5,177.67 9.3K
13:50 5,177.78 5,177.95 5,177.59 5,177.59 11.3K
13:51 5,177.41 5,177.79 5,177.41 5,177.69 13.4K
13:52 5,177.68 5,178.42 5,177.68 5,178.06 24.8K
13:53 5,177.85 5,177.95 5,177.47 5,177.95 8.7K
13:54 5,177.95 5,178.03 5,177.88 5,177.97 6.1K
13:55 5,177.91 5,178.49 5,177.91 5,178.49 7.8K
13:56 5,178.47 5,178.55 5,178.43 5,178.55 11.6K
13:57 5,178.70 5,179.06 5,178.70 5,179.06 6.4K
13:58 5,178.90 5,178.90 5,178.18 5,178.29 17.9K
13:59 5,178.29 5,178.35 5,178.24 5,178.24 7.0K
14:00 5,178.15 5,178.46 5,177.95 5,178.41 20.3K
14:01 5,178.32 5,178.49 5,178.21 5,178.21 27.5K
14:02 5,178.16 5,178.16 5,177.39 5,177.39 16.7K
14:03 5,177.51 5,177.63 5,176.81 5,176.81 33.5K
14:04 5,176.50 5,176.65 5,176.34 5,176.65 34.5K
14:05 5,176.79 5,177.43 5,176.07 5,176.07 39.6K
14:06 5,176.09 5,176.77 5,176.09 5,176.69 18.1K
14:07 5,176.48 5,176.57 5,176.24 5,176.24 24.8K
14:08 5,176.40 5,176.55 5,176.31 5,176.31 17.4K
14:09 5,176.84 5,176.84 5,176.24 5,176.24 17.8K
14:10 5,176.44 5,176.44 5,175.55 5,175.71 10.6K
14:11 5,175.11 5,175.11 5,174.48 5,174.48 17.3K
14:12 5,174.55 5,174.55 5,173.63 5,173.63 21.0K
14:13 5,173.55 5,174.00 5,173.55 5,173.94 12.9K
14:14 5,173.91 5,174.79 5,173.78 5,174.79 15.2K
14:15 5,175.37 5,175.51 5,175.36 5,175.38 13.6K
14:16 5,175.47 5,175.47 5,175.11 5,175.11 12.1K
14:17 5,174.97 5,175.33 5,174.89 5,175.33 12.1K
14:18 5,175.07 5,175.22 5,174.84 5,174.84 13.8K
14:19 5,174.65 5,174.80 5,174.62 5,174.72 15.9K
14:20 5,174.63 5,174.75 5,174.63 5,174.72 16.6K
14:21 5,174.63 5,174.63 5,174.36 5,174.57 14.4K
14:22 5,174.62 5,174.62 5,173.47 5,173.47 21.5K
14:23 5,173.30 5,173.30 5,172.77 5,172.77 17.3K
14:24 5,172.94 5,172.94 5,172.46 5,172.46 19.1K
14:25 5,171.86 5,172.00 5,171.86 5,172.00 40.7K
14:26 5,171.77 5,171.77 5,171.52 5,171.52 8.9K
14:27 5,172.23 5,172.23 5,171.50 5,171.50 25.6K
14:28 5,171.91 5,172.66 5,171.91 5,172.35 27.3K
14:29 5,172.43 5,173.17 5,172.43 5,173.03 12.7K
14:30 5,173.22 5,173.69 5,173.15 5,173.69 24.6K
14:31 5,173.44 5,173.44 5,173.06 5,173.23 18.1K
14:32 5,173.88 5,174.34 5,173.88 5,174.18 19.9K
14:33 5,173.93 5,173.93 5,173.68 5,173.74 15.7K
14:34 5,173.76 5,173.76 5,173.49 5,173.49 5.0K
14:35 5,173.84 5,174.24 5,173.84 5,173.91 12.2K
14:36 5,173.92 5,174.52 5,173.89 5,174.52 10.6K
14:37 5,174.63 5,175.11 5,174.63 5,175.11 14.1K
14:38 5,175.75 5,176.34 5,175.75 5,176.34 10.8K
14:39 5,176.26 5,176.26 5,175.72 5,175.72 12.1K
14:40 5,175.72 5,176.35 5,175.72 5,176.35 15.0K
14:41 5,176.29 5,176.34 5,176.25 5,176.25 4.2K
14:42 5,176.34 5,176.58 5,176.34 5,176.58 6.2K
14:43 5,176.61 5,176.80 5,176.61 5,176.65 13.7K
14:44 5,176.65 5,176.65 5,176.04 5,176.04 9.3K
14:45 5,175.99 5,176.38 5,175.95 5,176.27 20.1K
14:46 5,176.27 5,176.27 5,175.53 5,175.59 8.6K
14:47 5,175.49 5,175.72 5,175.47 5,175.72 9.1K
14:48 5,175.43 5,175.43 5,175.10 5,175.20 12.4K
14:49 5,175.06 5,175.06 5,174.86 5,174.90 4.6K
14:50 5,174.88 5,175.07 5,174.13 5,174.13 16.0K
14:51 5,174.26 5,174.26 5,173.64 5,174.00 18.2K
14:52 5,174.01 5,174.40 5,174.01 5,174.40 22.3K
14:53 5,174.46 5,174.46 5,173.87 5,173.87 10.7K
14:54 5,173.73 5,173.96 5,173.68 5,173.96 18.0K
14:55 5,174.55 5,174.63 5,174.46 5,174.63 19.8K
14:56 5,174.76 5,174.95 5,174.76 5,174.95 3.1K
14:57 5,174.90 5,174.90 5,174.68 5,174.68 8.0K
14:58 5,174.77 5,174.77 5,174.28 5,174.28 5.9K
14:59 5,174.39 5,174.49 5,174.07 5,174.49 20.5K
15:00 5,174.54 5,174.54 5,174.12 5,174.12 14.9K
15:01 5,174.07 5,174.07 5,173.70 5,173.82 21.1K
15:02 5,174.15 5,174.41 5,174.15 5,174.28 15.1K
15:03 5,174.64 5,175.59 5,174.64 5,175.59 10.1K
15:04 5,175.79 5,175.90 5,175.60 5,175.90 14.2K
15:05 5,175.87 5,176.55 5,175.87 5,175.92 20.5K
15:06 5,175.93 5,175.93 5,175.20 5,175.20 25.7K
15:07 5,175.17 5,176.10 5,175.17 5,176.10 18.2K
15:08 5,175.89 5,176.02 5,175.53 5,176.02 14.0K
15:09 5,175.92 5,176.40 5,175.92 5,176.39 5.6K
15:10 5,176.26 5,176.28 5,176.18 5,176.27 12.7K
15:11 5,176.18 5,176.39 5,176.15 5,176.39 8.5K
15:12 5,176.03 5,176.03 5,175.77 5,175.77 9.9K
15:13 5,175.50 5,175.57 5,175.37 5,175.37 21.4K
15:14 5,174.88 5,175.10 5,174.88 5,175.02 17.2K
15:15 5,175.07 5,175.07 5,174.40 5,174.40 17.8K
15:16 5,174.19 5,174.19 5,173.73 5,173.73 17.0K
15:17 5,173.88 5,174.17 5,173.88 5,174.11 12.8K
15:18 5,174.42 5,174.42 5,173.82 5,173.82 26.4K
15:19 5,173.42 5,173.42 5,173.26 5,173.36 10.5K
15:20 5,173.38 5,174.60 5,173.38 5,174.60 36.2K
15:21 5,174.23 5,174.23 5,173.94 5,174.11 10.9K
15:22 5,174.42 5,174.73 5,174.42 5,174.62 12.2K
15:23 5,174.48 5,174.58 5,174.35 5,174.41 15.6K
15:24 5,174.37 5,174.69 5,174.30 5,174.69 16.5K
15:25 5,174.50 5,174.50 5,174.24 5,174.24 23.0K
15:26 5,174.34 5,174.34 5,173.75 5,173.88 19.2K
15:27 5,174.35 5,174.35 5,173.97 5,173.97 20.1K
15:28 5,174.22 5,174.96 5,174.13 5,174.96 27.2K
15:29 5,175.09 5,175.17 5,174.88 5,174.88 35.2K
15:30 5,174.89 5,174.89 5,174.58 5,174.66 29.8K
15:31 5,174.72 5,174.72 5,174.50 5,174.52 22.7K
15:32 5,174.71 5,175.21 5,174.71 5,175.21 18.8K
15:33 5,175.07 5,175.07 5,174.61 5,174.61 38.9K
15:34 5,174.70 5,175.06 5,174.59 5,175.06 23.9K
15:35 5,175.17 5,176.44 5,175.17 5,176.44 18.5K
15:36 5,176.04 5,176.04 5,175.83 5,175.83 17.5K
15:37 5,175.79 5,175.79 5,175.12 5,175.46 26.7K
15:38 5,175.30 5,175.30 5,175.08 5,175.08 12.2K
15:39 5,175.34 5,175.34 5,174.58 5,174.58 17.0K
15:40 5,174.84 5,175.10 5,174.33 5,175.10 28.7K
15:41 5,175.19 5,175.50 5,175.16 5,175.38 13.3K
15:42 5,174.94 5,175.10 5,174.77 5,175.10 22.8K
15:43 5,175.23 5,175.23 5,174.70 5,174.78 12.2K
15:44 5,174.66 5,175.12 5,174.66 5,175.07 20.4K
15:45 5,174.85 5,174.88 5,174.12 5,174.12 30.2K
15:46 5,174.20 5,174.52 5,174.20 5,174.29 17.4K
15:47 5,174.65 5,175.36 5,174.65 5,175.36 43.2K
15:48 5,175.61 5,176.34 5,175.51 5,176.34 40.3K
15:49 5,176.24 5,178.35 5,176.24 5,178.35 54.5K
15:50 5,178.42 5,178.42 5,176.73 5,176.73 158.4K
15:51 5,176.74 5,177.95 5,176.74 5,177.95 69.3K
15:52 5,178.25 5,179.81 5,178.25 5,179.73 66.1K
15:53 5,179.74 5,180.76 5,179.74 5,180.76 51.4K
15:54 5,181.41 5,181.42 5,179.41 5,179.41 80.7K
15:55 5,179.90 5,181.80 5,179.90 5,181.80 116.9K
15:56 5,179.25 5,180.10 5,179.25 5,180.10 141.0K
15:57 5,180.28 5,180.34 5,179.99 5,180.34 75.1K
15:58 5,180.02 5,180.57 5,180.02 5,180.57 106.1K
15:59 5,180.51 5,180.51 5,179.22 5,179.22 181.3K
16:00 5,177.98 5,177.98 5,177.98 5,177.98 13,083.1K
16:01 5,177.98 5,177.98 5,177.98 5,177.98 12.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし