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 5,153.32 5,155.72 5,153.32 5,155.72 849.6K
09:31 5,152.75 5,153.78 5,152.45 5,153.78 21.6K
09:32 5,154.01 5,155.15 5,151.09 5,155.15 20.2K
09:33 5,154.70 5,155.02 5,153.90 5,155.02 16.4K
09:34 5,154.64 5,154.64 5,153.93 5,153.93 33.0K
09:35 5,154.12 5,158.35 5,154.12 5,158.35 54.5K
09:36 5,160.00 5,165.21 5,160.00 5,165.21 45.3K
09:37 5,165.72 5,165.72 5,162.89 5,162.89 25.5K
09:38 5,163.16 5,166.28 5,163.16 5,166.01 33.4K
09:39 5,167.67 5,169.51 5,167.67 5,169.51 28.0K
09:40 5,169.53 5,169.53 5,168.00 5,168.52 37.3K
09:41 5,167.51 5,167.51 5,165.57 5,166.70 29.9K
09:42 5,165.51 5,167.17 5,165.51 5,166.63 15.0K
09:43 5,165.52 5,165.52 5,165.05 5,165.05 9.5K
09:44 5,165.82 5,165.82 5,164.60 5,164.71 42.7K
09:45 5,165.13 5,168.64 5,165.13 5,168.64 32.7K
09:46 5,168.63 5,169.93 5,167.39 5,169.93 21.8K
09:47 5,169.58 5,169.96 5,169.58 5,169.78 16.9K
09:48 5,167.69 5,168.13 5,167.69 5,168.13 19.0K
09:49 5,168.04 5,168.04 5,166.93 5,167.02 9.9K
09:50 5,166.97 5,168.34 5,166.97 5,167.67 17.7K
09:51 5,167.58 5,168.57 5,167.13 5,168.57 22.2K
09:52 5,168.49 5,168.49 5,167.18 5,167.19 19.0K
09:53 5,167.51 5,167.51 5,165.83 5,166.83 23.1K
09:54 5,166.35 5,166.53 5,165.99 5,166.53 7.3K
09:55 5,166.31 5,166.31 5,165.30 5,166.06 18.1K
09:56 5,166.30 5,167.77 5,166.30 5,166.92 49.1K
09:57 5,167.22 5,169.09 5,167.22 5,169.09 14.7K
09:58 5,169.41 5,169.60 5,169.30 5,169.48 9.2K
09:59 5,169.03 5,169.29 5,168.93 5,169.29 15.6K
10:00 5,169.59 5,170.07 5,168.93 5,168.93 15.4K
10:01 5,168.57 5,168.57 5,167.57 5,167.57 16.3K
10:02 5,167.65 5,167.86 5,167.13 5,167.13 11.1K
10:03 5,167.70 5,167.70 5,166.46 5,166.46 21.9K
10:04 5,165.92 5,166.26 5,165.47 5,165.47 15.3K
10:05 5,165.48 5,165.75 5,165.09 5,165.75 12.2K
10:06 5,166.09 5,166.23 5,165.75 5,166.23 14.6K
10:07 5,166.90 5,167.18 5,166.90 5,166.94 27.3K
10:08 5,167.25 5,167.59 5,166.93 5,167.59 14.4K
10:09 5,167.94 5,168.32 5,167.94 5,168.16 19.5K
10:10 5,167.81 5,168.17 5,167.81 5,168.08 26.0K
10:11 5,168.32 5,169.32 5,168.32 5,169.20 18.4K
10:12 5,169.35 5,169.35 5,168.72 5,168.72 24.0K
10:13 5,170.50 5,171.10 5,170.50 5,170.91 28.5K
10:14 5,170.96 5,173.14 5,170.96 5,173.14 53.4K
10:15 5,172.92 5,173.91 5,172.61 5,173.91 43.8K
10:16 5,173.47 5,173.47 5,172.45 5,172.57 23.9K
10:17 5,171.87 5,171.96 5,171.67 5,171.67 19.7K
10:18 5,171.22 5,171.78 5,170.34 5,171.78 20.9K
10:19 5,171.49 5,171.66 5,171.19 5,171.66 10.5K
10:20 5,171.78 5,171.94 5,171.78 5,171.94 18.8K
10:21 5,171.95 5,171.95 5,171.47 5,171.57 21.0K
10:22 5,171.57 5,171.57 5,170.16 5,170.29 15.6K
10:23 5,170.12 5,170.78 5,169.49 5,170.78 15.6K
10:24 5,171.50 5,171.67 5,171.49 5,171.67 18.0K
10:25 5,171.38 5,171.38 5,170.03 5,170.34 21.6K
10:26 5,170.53 5,172.44 5,170.49 5,172.44 152.5K
10:27 5,172.43 5,173.01 5,172.43 5,173.01 14.0K
10:28 5,173.08 5,173.22 5,172.98 5,173.22 19.0K
10:29 5,173.15 5,174.76 5,173.15 5,174.76 21.2K
10:30 5,175.32 5,175.63 5,175.32 5,175.36 36.0K
10:31 5,175.99 5,177.96 5,175.98 5,177.96 22.6K
10:32 5,178.33 5,179.06 5,178.32 5,179.06 14.4K
10:33 5,178.86 5,178.88 5,178.30 5,178.88 15.4K
10:34 5,179.16 5,179.64 5,179.01 5,179.64 19.9K
10:35 5,179.29 5,180.22 5,179.29 5,180.22 28.4K
10:36 5,179.91 5,180.77 5,179.91 5,180.59 25.8K
10:37 5,180.65 5,180.65 5,180.60 5,180.64 14.0K
10:38 5,179.25 5,179.64 5,178.65 5,179.64 22.3K
10:39 5,180.65 5,181.72 5,180.65 5,181.72 46.6K
10:40 5,182.56 5,183.52 5,182.34 5,182.34 42.6K
10:41 5,182.09 5,182.11 5,181.85 5,181.90 14.4K
10:42 5,183.04 5,183.04 5,182.65 5,182.65 17.2K
10:43 5,180.22 5,180.27 5,179.69 5,179.69 39.0K
10:44 5,179.86 5,179.86 5,179.48 5,179.48 11.5K
10:45 5,179.44 5,179.44 5,178.70 5,179.36 26.7K
10:46 5,179.43 5,179.43 5,178.90 5,178.90 5.8K
10:47 5,177.93 5,177.93 5,177.18 5,177.18 44.7K
10:48 5,176.73 5,176.73 5,174.65 5,174.65 10.3K
10:49 5,173.99 5,174.95 5,173.91 5,174.95 22.3K
10:50 5,174.93 5,175.01 5,174.89 5,174.89 11.0K
10:51 5,174.02 5,174.08 5,173.83 5,174.08 7.7K
10:52 5,173.81 5,174.54 5,173.81 5,174.39 13.4K
10:53 5,174.26 5,174.44 5,174.25 5,174.25 9.8K
10:54 5,174.21 5,174.21 5,173.11 5,173.11 9.3K
10:55 5,173.01 5,173.01 5,172.16 5,172.16 12.8K
10:56 5,173.23 5,173.23 5,172.13 5,172.13 13.9K
10:57 5,171.89 5,172.60 5,171.89 5,172.16 22.1K
10:58 5,172.05 5,172.05 5,171.47 5,171.47 12.7K
10:59 5,171.36 5,172.44 5,171.36 5,172.44 11.9K
11:00 5,173.06 5,173.34 5,172.78 5,173.34 10.4K
11:01 5,174.15 5,175.29 5,174.10 5,175.29 20.3K
11:02 5,174.92 5,176.43 5,174.92 5,176.43 21.2K
11:03 5,176.62 5,176.62 5,175.49 5,175.49 13.6K
11:04 5,175.06 5,175.48 5,175.06 5,175.06 9.0K
11:05 5,174.41 5,174.41 5,174.13 5,174.13 9.6K
11:06 5,174.45 5,174.45 5,173.66 5,173.70 13.4K
11:07 5,173.79 5,174.69 5,173.79 5,174.50 16.5K
11:08 5,174.28 5,174.28 5,172.47 5,172.47 20.1K
11:09 5,172.58 5,172.69 5,172.27 5,172.53 7.2K
11:10 5,173.21 5,174.18 5,172.77 5,173.68 48.3K
11:11 5,173.71 5,173.71 5,172.96 5,172.96 10.2K
11:12 5,171.75 5,171.75 5,170.83 5,171.37 17.5K
11:13 5,171.60 5,172.01 5,171.19 5,171.19 7.5K
11:14 5,170.85 5,170.85 5,170.57 5,170.57 11.0K
11:15 5,170.61 5,171.51 5,170.51 5,171.51 10.6K
11:16 5,171.96 5,172.47 5,171.96 5,172.44 7.1K
11:17 5,172.59 5,172.97 5,172.56 5,172.97 12.1K
11:18 5,172.78 5,172.78 5,171.98 5,171.98 3.6K
11:19 5,171.88 5,171.88 5,171.08 5,171.08 7.6K
11:20 5,171.03 5,171.03 5,170.08 5,170.09 5.5K
11:21 5,169.91 5,170.25 5,169.91 5,170.15 14.4K
11:22 5,170.81 5,171.30 5,170.81 5,171.00 12.7K
11:23 5,170.73 5,170.92 5,170.70 5,170.81 22.2K
11:24 5,171.06 5,171.06 5,170.68 5,170.77 8.5K
11:25 5,171.30 5,171.30 5,170.48 5,170.48 23.1K
11:26 5,170.42 5,170.57 5,169.89 5,170.57 14.7K
11:27 5,170.48 5,170.83 5,170.30 5,170.30 8.2K
11:28 5,170.15 5,170.15 5,169.54 5,169.54 6.4K
11:29 5,169.35 5,169.35 5,169.04 5,169.35 7.7K
11:30 5,169.47 5,170.48 5,169.47 5,170.22 16.7K
11:31 5,170.83 5,171.01 5,170.74 5,170.80 9.6K
11:32 5,170.35 5,170.60 5,170.22 5,170.50 8.8K
11:33 5,170.86 5,172.12 5,170.86 5,172.12 11.3K
11:34 5,172.33 5,172.33 5,171.85 5,171.85 9.3K
11:35 5,171.20 5,172.49 5,171.20 5,172.49 19.8K
11:36 5,172.37 5,172.70 5,172.02 5,172.02 11.7K
11:37 5,171.77 5,172.15 5,171.44 5,172.15 9.7K
11:38 5,172.09 5,172.09 5,171.08 5,171.08 10.6K
11:39 5,170.90 5,170.90 5,170.17 5,170.17 4.1K
11:40 5,170.44 5,170.89 5,170.44 5,170.70 12.2K
11:41 5,170.73 5,172.82 5,170.61 5,172.82 64.3K
11:42 5,172.70 5,173.23 5,172.70 5,173.23 10.0K
11:43 5,173.10 5,174.12 5,173.10 5,173.92 8.5K
11:44 5,173.92 5,173.92 5,173.54 5,173.54 5.3K
11:45 5,173.68 5,174.31 5,173.56 5,174.31 9.5K
11:46 5,175.09 5,175.35 5,175.09 5,175.26 15.1K
11:47 5,175.53 5,175.57 5,175.37 5,175.37 7.1K
11:48 5,175.30 5,175.30 5,174.90 5,175.12 5.5K
11:49 5,175.29 5,175.62 5,174.75 5,174.75 12.6K
11:50 5,174.51 5,174.51 5,173.53 5,173.53 19.5K
11:51 5,173.68 5,174.38 5,173.68 5,173.96 10.5K
11:52 5,173.10 5,173.94 5,173.10 5,173.94 7.6K
11:53 5,174.60 5,174.72 5,174.58 5,174.58 3.7K
11:54 5,174.32 5,174.41 5,173.17 5,173.17 18.9K
11:55 5,173.17 5,174.33 5,172.90 5,174.33 14.3K
11:56 5,174.23 5,174.77 5,174.23 5,174.77 9.8K
11:57 5,174.90 5,176.19 5,174.90 5,176.19 16.9K
11:58 5,176.43 5,176.98 5,176.43 5,176.98 13.7K
11:59 5,176.37 5,176.37 5,176.06 5,176.06 13.7K
12:00 5,176.12 5,176.57 5,176.08 5,176.57 11.2K
12:01 5,177.03 5,177.84 5,177.03 5,177.84 25.4K
12:02 5,177.71 5,177.71 5,176.19 5,176.19 21.9K
12:03 5,176.13 5,177.06 5,176.13 5,176.84 11.4K
12:04 5,176.65 5,176.85 5,176.45 5,176.45 8.4K
12:05 5,176.12 5,176.27 5,176.12 5,176.24 9.1K
12:06 5,176.25 5,176.25 5,175.55 5,175.55 10.1K
12:07 5,175.78 5,175.78 5,175.64 5,175.64 7.9K
12:08 5,175.82 5,175.82 5,175.03 5,175.03 12.6K
12:09 5,174.83 5,174.88 5,174.83 5,174.83 20.4K
12:10 5,174.68 5,174.68 5,173.94 5,174.20 38.9K
12:11 5,173.87 5,174.35 5,173.87 5,174.35 25.7K
12:12 5,174.31 5,174.42 5,174.11 5,174.42 2.4K
12:13 5,174.47 5,174.79 5,174.47 5,174.79 4.6K
12:14 5,175.02 5,175.02 5,174.56 5,174.56 19.6K
12:15 5,174.39 5,174.39 5,174.06 5,174.06 14.6K
12:16 5,173.79 5,175.16 5,173.79 5,175.16 29.9K
12:17 5,175.43 5,175.93 5,175.43 5,175.76 10.1K
12:18 5,176.20 5,176.48 5,175.93 5,176.48 10.3K
12:19 5,176.52 5,176.96 5,176.52 5,176.84 7.9K
12:20 5,176.75 5,176.90 5,176.61 5,176.61 7.2K
12:21 5,176.64 5,177.02 5,176.64 5,177.02 5.4K
12:22 5,177.26 5,177.58 5,177.26 5,177.48 29.9K
12:23 5,177.41 5,177.53 5,177.35 5,177.35 9.0K
12:24 5,177.49 5,177.65 5,177.46 5,177.65 8.4K
12:25 5,177.57 5,177.57 5,176.25 5,176.25 12.7K
12:26 5,176.64 5,176.99 5,176.26 5,176.99 14.4K
12:27 5,177.23 5,177.23 5,176.88 5,176.88 13.7K
12:28 5,176.67 5,176.67 5,176.09 5,176.43 14.1K
12:29 5,176.49 5,176.51 5,176.26 5,176.26 10.0K
12:30 5,176.26 5,176.26 5,175.06 5,175.06 24.7K
12:31 5,174.68 5,174.75 5,174.62 5,174.62 33.9K
12:32 5,174.75 5,174.75 5,173.69 5,174.32 30.2K
12:33 5,174.24 5,174.24 5,173.84 5,173.84 5.0K
12:34 5,173.32 5,173.77 5,173.24 5,173.77 18.1K
12:35 5,174.01 5,174.01 5,173.84 5,173.84 7.7K
12:36 5,173.55 5,173.55 5,172.41 5,172.41 23.8K
12:37 5,172.74 5,172.74 5,172.11 5,172.11 16.8K
12:38 5,172.09 5,172.09 5,170.53 5,170.53 81.6K
12:39 5,170.77 5,172.07 5,170.77 5,171.62 40.2K
12:40 5,171.98 5,171.98 5,170.94 5,170.94 14.1K
12:41 5,170.72 5,170.72 5,168.97 5,168.97 22.4K
12:42 5,168.81 5,168.88 5,168.19 5,168.45 19.1K
12:43 5,168.10 5,168.28 5,168.00 5,168.10 12.5K
12:44 5,168.50 5,168.50 5,168.04 5,168.04 19.9K
12:45 5,168.08 5,169.25 5,168.08 5,168.61 15.2K
12:46 5,169.57 5,169.62 5,169.44 5,169.62 24.3K
12:47 5,169.62 5,169.62 5,169.43 5,169.43 1.6K
12:48 5,168.89 5,168.95 5,168.65 5,168.89 10.8K
12:49 5,168.59 5,168.96 5,168.59 5,168.96 12.8K
12:50 5,168.01 5,168.33 5,167.99 5,167.99 6.7K
12:51 5,167.95 5,167.97 5,167.47 5,167.57 7.2K
12:52 5,168.00 5,168.00 5,167.29 5,167.29 22.3K
12:53 5,167.63 5,167.63 5,167.27 5,167.27 12.1K
12:54 5,167.30 5,167.30 5,167.12 5,167.12 4.0K
12:55 5,167.24 5,167.24 5,166.33 5,166.33 11.6K
12:56 5,166.46 5,166.50 5,165.83 5,165.83 26.3K
12:57 5,165.68 5,165.88 5,165.39 5,165.39 21.0K
12:58 5,165.24 5,165.24 5,164.49 5,164.49 7.0K
12:59 5,164.13 5,166.16 5,164.13 5,166.14 20.5K
13:00 5,166.09 5,167.08 5,166.09 5,167.08 6.0K
13:01 5,167.20 5,169.31 5,167.20 5,169.31 10.9K
13:02 5,169.71 5,169.76 5,169.62 5,169.70 11.7K
13:03 5,169.53 5,169.60 5,169.52 5,169.52 5.0K
13:04 5,169.49 5,169.70 5,169.49 5,169.67 9.6K
13:05 5,169.68 5,169.74 5,169.67 5,169.67 7.2K
13:06 5,169.52 5,169.52 5,168.21 5,168.54 15.6K
13:07 5,168.73 5,168.83 5,168.68 5,168.68 3.8K
13:08 5,168.28 5,168.28 5,167.52 5,167.52 16.4K
13:09 5,167.43 5,167.69 5,167.40 5,167.69 3.0K
13:10 5,166.69 5,166.69 5,166.27 5,166.41 7.2K
13:11 5,166.45 5,167.21 5,166.45 5,167.15 5.3K
13:12 5,167.15 5,168.36 5,166.83 5,168.36 8.8K
13:13 5,168.64 5,168.94 5,168.64 5,168.94 5.1K
13:14 5,168.77 5,168.77 5,168.48 5,168.57 7.1K
13:15 5,168.09 5,169.21 5,168.09 5,168.91 10.6K
13:16 5,168.89 5,169.18 5,168.89 5,169.00 5.2K
13:17 5,168.77 5,168.77 5,167.62 5,167.62 5.4K
13:18 5,167.93 5,168.09 5,167.93 5,168.09 6.2K
13:19 5,167.91 5,168.45 5,167.91 5,168.45 7.7K
13:20 5,168.45 5,168.58 5,168.07 5,168.07 5.8K
13:21 5,167.91 5,167.91 5,167.43 5,167.43 10.3K
13:22 5,167.35 5,167.35 5,167.10 5,167.10 3.5K
13:23 5,166.98 5,167.02 5,166.59 5,166.59 31.8K
13:24 5,165.75 5,165.75 5,165.61 5,165.65 24.6K
13:25 5,165.50 5,165.50 5,164.71 5,165.21 11.2K
13:26 5,166.05 5,166.69 5,166.05 5,166.32 12.0K
13:27 5,166.11 5,166.33 5,166.10 5,166.24 4.8K
13:28 5,166.77 5,166.77 5,166.72 5,166.72 6.4K
13:29 5,166.56 5,166.56 5,166.17 5,166.20 9.2K
13:30 5,166.52 5,167.46 5,166.52 5,167.46 4.9K
13:31 5,167.77 5,167.77 5,167.18 5,167.18 7.9K
13:32 5,167.18 5,167.21 5,167.11 5,167.21 3.4K
13:33 5,167.71 5,168.07 5,167.43 5,168.07 12.6K
13:34 5,168.44 5,168.68 5,168.44 5,168.68 6.6K
13:35 5,168.74 5,168.74 5,168.50 5,168.69 9.7K
13:36 5,168.63 5,168.98 5,168.63 5,168.98 13.4K
13:37 5,169.24 5,169.30 5,169.06 5,169.06 9.1K
13:38 5,169.36 5,170.67 5,169.36 5,170.67 13.1K
13:39 5,170.47 5,171.15 5,170.47 5,170.91 15.3K
13:40 5,170.91 5,170.91 5,170.65 5,170.68 4.8K
13:41 5,170.64 5,170.86 5,170.64 5,170.86 10.6K
13:42 5,171.48 5,171.50 5,171.10 5,171.10 12.4K
13:43 5,171.14 5,171.50 5,171.14 5,171.50 11.6K
13:44 5,171.50 5,171.82 5,171.50 5,171.61 7.9K
13:45 5,170.64 5,171.21 5,170.17 5,171.21 28.6K
13:46 5,171.15 5,171.15 5,170.55 5,170.72 7.7K
13:47 5,171.18 5,171.48 5,171.18 5,171.38 6.7K
13:48 5,171.49 5,171.51 5,170.97 5,170.97 8.1K
13:49 5,170.56 5,170.69 5,170.46 5,170.57 4.2K
13:50 5,169.93 5,169.97 5,169.82 5,169.90 8.6K
13:51 5,169.81 5,170.06 5,169.49 5,169.49 11.8K
13:52 5,169.10 5,169.33 5,169.10 5,169.28 12.5K
13:53 5,169.25 5,169.83 5,169.25 5,169.83 5.5K
13:54 5,169.83 5,170.38 5,169.83 5,170.38 10.8K
13:55 5,169.87 5,169.87 5,169.36 5,169.36 11.3K
13:56 5,168.88 5,169.01 5,168.88 5,168.90 15.1K
13:57 5,168.90 5,168.90 5,168.67 5,168.67 6.9K
13:58 5,168.77 5,168.79 5,168.61 5,168.61 8.3K
13:59 5,168.21 5,168.21 5,167.62 5,167.69 17.2K
14:00 5,167.83 5,169.23 5,167.83 5,169.12 35.8K
14:01 5,167.85 5,167.85 5,166.59 5,166.59 15.8K
14:02 5,166.07 5,167.59 5,165.62 5,167.59 39.9K
14:03 5,166.74 5,167.05 5,166.66 5,166.78 12.0K
14:04 5,167.72 5,168.19 5,167.72 5,168.19 10.3K
14:05 5,169.50 5,169.72 5,169.09 5,169.09 21.6K
14:06 5,168.78 5,169.04 5,168.39 5,169.04 14.8K
14:07 5,169.13 5,169.13 5,168.64 5,168.64 6.2K
14:08 5,168.73 5,168.73 5,168.44 5,168.68 11.2K
14:09 5,168.22 5,168.68 5,168.22 5,168.68 14.5K
14:10 5,169.58 5,169.97 5,169.58 5,169.97 27.0K
14:11 5,169.57 5,170.11 5,169.57 5,170.11 13.4K
14:12 5,170.07 5,170.25 5,169.27 5,169.27 17.5K
14:13 5,169.46 5,169.55 5,168.51 5,168.51 7.9K
14:14 5,169.01 5,169.28 5,168.85 5,168.91 11.6K
14:15 5,168.92 5,169.47 5,168.83 5,169.45 8.1K
14:16 5,169.35 5,169.35 5,168.00 5,168.00 12.9K
14:17 5,167.93 5,168.43 5,167.93 5,168.43 15.1K
14:18 5,168.96 5,169.23 5,168.39 5,168.39 15.3K
14:19 5,168.27 5,168.27 5,167.68 5,167.73 9.0K
14:20 5,168.55 5,168.55 5,168.31 5,168.40 8.9K
14:21 5,168.13 5,168.13 5,167.47 5,167.47 4.8K
14:22 5,167.07 5,167.07 5,165.94 5,166.53 16.0K
14:23 5,166.53 5,167.83 5,166.53 5,167.74 11.9K
14:24 5,168.23 5,168.79 5,168.23 5,168.61 8.6K
14:25 5,168.41 5,169.26 5,168.41 5,168.84 8.0K
14:26 5,169.63 5,170.10 5,169.63 5,170.00 11.0K
14:27 5,170.12 5,170.31 5,170.12 5,170.31 8.9K
14:28 5,170.52 5,170.57 5,170.28 5,170.28 13.9K
14:29 5,171.42 5,172.62 5,171.42 5,172.35 17.3K
14:30 5,172.16 5,172.21 5,171.83 5,171.83 30.2K
14:31 5,171.49 5,172.01 5,171.49 5,171.94 15.1K
14:32 5,172.78 5,172.89 5,172.38 5,172.45 10.6K
14:33 5,172.78 5,172.78 5,172.44 5,172.44 8.0K
14:34 5,172.62 5,173.87 5,172.62 5,173.87 58.3K
14:35 5,173.13 5,174.68 5,173.01 5,174.68 12.0K
14:36 5,174.81 5,174.81 5,173.46 5,173.46 20.9K
14:37 5,172.67 5,172.67 5,171.13 5,171.13 53.1K
14:38 5,169.99 5,171.45 5,169.99 5,170.91 29.5K
14:39 5,170.20 5,170.62 5,169.94 5,170.40 26.8K
14:40 5,170.10 5,170.10 5,168.53 5,169.02 41.0K
14:41 5,168.94 5,168.94 5,167.31 5,167.31 48.7K
14:42 5,168.95 5,170.82 5,168.95 5,170.82 33.8K
14:43 5,170.42 5,172.14 5,170.42 5,172.14 14.9K
14:44 5,171.92 5,172.91 5,171.92 5,172.91 15.3K
14:45 5,172.77 5,174.11 5,172.11 5,174.11 17.3K
14:46 5,174.18 5,174.18 5,172.60 5,172.60 29.3K
14:47 5,172.31 5,173.78 5,172.31 5,173.78 16.9K
14:48 5,173.67 5,173.67 5,171.46 5,171.46 20.4K
14:49 5,169.09 5,169.16 5,168.94 5,169.10 20.5K
14:50 5,168.26 5,168.26 5,164.40 5,164.40 33.4K
14:51 5,163.20 5,166.54 5,163.20 5,166.54 15.2K
14:52 5,166.31 5,166.31 5,166.21 5,166.28 8.5K
14:53 5,164.63 5,164.63 5,162.82 5,162.82 27.3K
14:54 5,164.94 5,164.94 5,163.91 5,163.94 14.1K
14:55 5,162.83 5,163.60 5,162.09 5,162.09 25.1K
14:56 5,161.87 5,161.87 5,158.23 5,158.23 36.1K
14:57 5,159.10 5,159.10 5,157.25 5,157.25 26.2K
14:58 5,156.59 5,156.61 5,155.68 5,155.76 16.1K
14:59 5,156.05 5,156.05 5,153.05 5,153.05 27.4K
15:00 5,151.98 5,151.98 5,149.55 5,150.97 44.3K
15:01 5,150.30 5,150.45 5,149.43 5,149.46 37.3K
15:02 5,149.72 5,152.89 5,148.87 5,152.89 48.8K
15:03 5,153.78 5,153.79 5,151.34 5,151.34 33.6K
15:04 5,149.56 5,149.56 5,147.65 5,147.65 23.9K
15:05 5,148.03 5,149.27 5,148.03 5,148.13 34.1K
15:06 5,147.31 5,150.12 5,147.31 5,150.12 34.2K
15:07 5,150.65 5,153.08 5,150.65 5,153.08 28.6K
15:08 5,152.46 5,152.60 5,150.01 5,150.16 32.6K
15:09 5,152.47 5,153.80 5,152.47 5,153.10 25.2K
15:10 5,153.23 5,153.23 5,152.03 5,152.03 16.4K
15:11 5,152.60 5,154.58 5,151.85 5,154.52 31.4K
15:12 5,153.39 5,154.60 5,153.39 5,154.60 14.0K
15:13 5,154.85 5,154.95 5,153.44 5,154.95 15.1K
15:14 5,155.75 5,156.87 5,155.75 5,155.98 24.6K
15:15 5,154.46 5,155.50 5,153.88 5,153.88 27.7K
15:16 5,153.46 5,153.46 5,149.75 5,149.75 38.0K
15:17 5,149.19 5,150.58 5,149.19 5,150.03 22.4K
15:18 5,151.55 5,152.61 5,151.55 5,151.64 24.4K
15:19 5,151.30 5,151.88 5,151.30 5,151.88 10.5K
15:20 5,151.99 5,152.75 5,151.99 5,152.75 15.7K
15:21 5,153.27 5,153.27 5,152.94 5,152.94 14.5K
15:22 5,150.29 5,150.43 5,148.70 5,148.70 27.0K
15:23 5,147.55 5,148.06 5,147.11 5,147.11 17.0K
15:24 5,146.31 5,147.70 5,146.31 5,147.59 20.4K
15:25 5,146.95 5,149.12 5,146.95 5,149.00 29.7K
15:26 5,149.33 5,149.33 5,148.03 5,148.31 18.9K
15:27 5,148.57 5,149.77 5,148.57 5,149.77 23.3K
15:28 5,149.33 5,149.62 5,148.78 5,149.40 24.2K
15:29 5,149.03 5,149.03 5,148.52 5,148.52 38.6K
15:30 5,149.46 5,149.92 5,149.17 5,149.92 33.1K
15:31 5,150.37 5,151.30 5,150.37 5,150.45 19.5K
15:32 5,149.70 5,149.70 5,148.92 5,148.92 25.3K
15:33 5,149.34 5,150.53 5,149.34 5,150.53 30.1K
15:34 5,149.48 5,149.48 5,148.95 5,149.36 29.0K
15:35 5,149.50 5,150.52 5,149.34 5,150.52 19.5K
15:36 5,150.98 5,150.98 5,146.76 5,146.76 30.5K
15:37 5,146.11 5,146.12 5,145.60 5,145.60 29.4K
15:38 5,145.87 5,147.38 5,145.73 5,145.73 38.2K
15:39 5,146.40 5,146.40 5,145.49 5,145.49 21.1K
15:40 5,145.95 5,145.95 5,144.08 5,144.08 37.7K
15:41 5,144.15 5,145.53 5,144.15 5,145.53 30.0K
15:42 5,145.82 5,146.73 5,145.82 5,145.97 24.2K
15:43 5,145.67 5,146.46 5,145.67 5,146.46 26.5K
15:44 5,146.56 5,146.56 5,145.84 5,146.12 28.3K
15:45 5,146.27 5,146.98 5,146.20 5,146.98 26.2K
15:46 5,147.16 5,149.41 5,147.16 5,149.41 42.2K
15:47 5,149.65 5,150.53 5,149.65 5,150.30 27.2K
15:48 5,151.83 5,152.14 5,151.07 5,151.07 68.9K
15:49 5,150.65 5,150.97 5,150.57 5,150.85 34.7K
15:50 5,154.63 5,156.90 5,154.63 5,156.62 168.3K
15:51 5,155.83 5,155.83 5,154.01 5,154.01 92.8K
15:52 5,153.05 5,153.05 5,151.34 5,151.45 83.4K
15:53 5,151.89 5,151.90 5,150.60 5,151.90 60.7K
15:54 5,152.02 5,153.97 5,152.02 5,153.97 68.8K
15:55 5,152.60 5,153.30 5,152.60 5,153.30 129.1K
15:56 5,153.73 5,154.45 5,153.73 5,153.75 110.5K
15:57 5,154.45 5,155.63 5,154.45 5,155.63 102.8K
15:58 5,155.45 5,155.48 5,154.84 5,154.84 150.6K
15:59 5,154.99 5,154.99 5,154.62 5,154.69 159.5K
16:00 5,155.12 5,155.12 5,155.12 5,155.12 15,103.4K
16:01 5,155.12 5,155.12 5,155.12 5,155.12 16.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし