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 5,152.97 5,152.97 5,140.06 5,140.06 3,222.6K
09:31 5,137.01 5,144.22 5,137.01 5,143.73 29.9K
09:32 5,142.52 5,148.89 5,142.52 5,147.24 38.1K
09:33 5,147.96 5,152.46 5,147.96 5,152.46 42.4K
09:34 5,153.06 5,156.75 5,152.67 5,152.67 22.9K
09:35 5,152.71 5,152.71 5,150.75 5,151.32 31.4K
09:36 5,149.61 5,152.65 5,149.61 5,152.65 14.5K
09:37 5,153.50 5,153.50 5,152.55 5,152.57 17.2K
09:38 5,151.64 5,151.64 5,146.58 5,146.58 18.8K
09:39 5,147.57 5,147.90 5,145.94 5,146.04 16.8K
09:40 5,144.46 5,144.46 5,142.89 5,142.89 31.3K
09:41 5,143.06 5,143.69 5,141.02 5,143.69 20.8K
09:42 5,142.22 5,142.22 5,137.33 5,137.41 35.9K
09:43 5,138.45 5,145.19 5,138.45 5,145.19 25.2K
09:44 5,145.02 5,145.02 5,142.40 5,142.47 17.7K
09:45 5,142.27 5,142.27 5,140.55 5,140.55 48.5K
09:46 5,140.35 5,143.21 5,140.35 5,143.21 21.0K
09:47 5,144.12 5,144.12 5,143.69 5,143.93 24.9K
09:48 5,143.97 5,143.98 5,143.47 5,143.98 16.7K
09:49 5,146.18 5,148.82 5,146.18 5,148.82 19.2K
09:50 5,148.43 5,148.68 5,148.13 5,148.54 36.3K
09:51 5,149.19 5,151.45 5,149.19 5,150.84 21.1K
09:52 5,149.45 5,149.61 5,148.65 5,148.65 14.3K
09:53 5,147.53 5,147.91 5,147.45 5,147.91 14.0K
09:54 5,148.28 5,148.44 5,146.21 5,146.21 24.5K
09:55 5,145.96 5,146.24 5,145.96 5,146.24 15.9K
09:56 5,145.34 5,145.71 5,144.48 5,144.48 17.4K
09:57 5,143.55 5,143.55 5,139.09 5,139.09 36.8K
09:58 5,141.81 5,143.38 5,141.73 5,141.73 19.4K
09:59 5,141.63 5,142.15 5,140.89 5,142.01 20.2K
10:00 5,143.10 5,143.10 5,140.12 5,140.35 31.8K
10:01 5,141.95 5,142.09 5,138.92 5,138.92 30.3K
10:02 5,139.25 5,139.25 5,137.27 5,138.69 45.1K
10:03 5,137.51 5,139.14 5,137.00 5,139.14 17.4K
10:04 5,139.03 5,139.03 5,137.23 5,137.23 11.5K
10:05 5,135.91 5,135.91 5,134.34 5,134.34 35.7K
10:06 5,133.36 5,135.57 5,133.36 5,135.57 19.3K
10:07 5,135.10 5,135.76 5,133.95 5,133.95 25.1K
10:08 5,135.04 5,135.04 5,134.14 5,134.14 13.9K
10:09 5,132.32 5,132.71 5,131.27 5,131.27 28.1K
10:10 5,131.89 5,132.15 5,130.26 5,130.26 33.6K
10:11 5,129.92 5,129.92 5,128.44 5,128.44 24.7K
10:12 5,128.67 5,130.87 5,128.67 5,130.87 44.0K
10:13 5,130.97 5,132.90 5,130.97 5,132.90 24.9K
10:14 5,133.41 5,133.41 5,131.04 5,131.04 29.4K
10:15 5,131.97 5,133.38 5,131.97 5,133.38 19.2K
10:16 5,133.25 5,133.59 5,132.74 5,132.74 21.9K
10:17 5,132.20 5,132.20 5,130.32 5,130.32 14.3K
10:18 5,130.19 5,135.49 5,130.19 5,135.49 60.2K
10:19 5,136.23 5,136.23 5,134.05 5,134.05 19.6K
10:20 5,134.14 5,135.20 5,134.04 5,134.39 12.0K
10:21 5,134.22 5,136.41 5,134.22 5,135.55 36.6K
10:22 5,135.87 5,135.98 5,133.72 5,133.72 15.2K
10:23 5,133.20 5,133.75 5,133.20 5,133.42 15.0K
10:24 5,133.39 5,133.69 5,133.27 5,133.49 12.1K
10:25 5,133.65 5,133.65 5,132.39 5,132.39 19.5K
10:26 5,131.30 5,132.03 5,131.30 5,132.03 11.8K
10:27 5,132.92 5,132.92 5,131.95 5,132.57 21.5K
10:28 5,131.27 5,132.87 5,131.27 5,132.87 13.9K
10:29 5,132.82 5,132.90 5,132.39 5,132.61 14.5K
10:30 5,132.63 5,133.88 5,132.06 5,133.88 14.7K
10:31 5,134.77 5,135.95 5,134.35 5,134.35 13.7K
10:32 5,134.77 5,136.89 5,134.77 5,136.57 35.3K
10:33 5,136.83 5,136.83 5,134.48 5,134.83 22.1K
10:34 5,135.61 5,136.16 5,135.44 5,136.16 18.8K
10:35 5,136.26 5,137.95 5,136.14 5,137.52 26.5K
10:36 5,138.28 5,138.51 5,138.17 5,138.19 14.4K
10:37 5,138.57 5,138.57 5,136.46 5,136.70 15.8K
10:38 5,136.74 5,136.74 5,135.04 5,135.04 21.7K
10:39 5,136.32 5,136.32 5,133.37 5,133.37 24.1K
10:40 5,134.00 5,134.00 5,133.19 5,133.95 24.2K
10:41 5,134.70 5,136.55 5,134.70 5,134.91 12.0K
10:42 5,133.99 5,134.90 5,133.99 5,134.35 14.5K
10:43 5,134.55 5,135.58 5,134.55 5,135.58 10.8K
10:44 5,135.69 5,135.92 5,135.64 5,135.79 8.2K
10:45 5,135.21 5,135.21 5,134.40 5,134.40 30.4K
10:46 5,133.59 5,133.59 5,131.93 5,131.93 24.3K
10:47 5,132.32 5,132.32 5,131.56 5,131.94 24.8K
10:48 5,131.09 5,131.64 5,131.09 5,131.58 18.2K
10:49 5,131.09 5,131.09 5,129.56 5,129.56 16.5K
10:50 5,128.37 5,129.31 5,128.37 5,128.59 27.9K
10:51 5,127.38 5,127.38 5,125.57 5,125.63 34.5K
10:52 5,122.88 5,124.66 5,122.25 5,124.66 46.4K
10:53 5,125.14 5,125.14 5,123.76 5,123.76 9.0K
10:54 5,124.29 5,124.48 5,124.27 5,124.48 7.5K
10:55 5,124.65 5,126.08 5,124.65 5,126.08 13.2K
10:56 5,125.81 5,126.99 5,125.81 5,126.99 21.2K
10:57 5,126.82 5,127.40 5,126.82 5,127.40 9.8K
10:58 5,126.70 5,127.15 5,126.70 5,127.05 15.9K
10:59 5,126.71 5,126.71 5,126.22 5,126.41 15.0K
11:00 5,127.01 5,129.43 5,127.01 5,129.40 51.4K
11:01 5,128.81 5,129.97 5,128.81 5,129.97 10.2K
11:02 5,131.12 5,131.12 5,129.05 5,129.05 28.2K
11:03 5,128.90 5,132.23 5,128.90 5,132.23 20.7K
11:04 5,131.52 5,131.87 5,130.90 5,131.60 17.9K
11:05 5,131.57 5,132.56 5,131.57 5,132.52 10.2K
11:06 5,132.68 5,132.76 5,132.41 5,132.41 11.4K
11:07 5,132.71 5,133.36 5,132.64 5,133.36 12.6K
11:08 5,132.88 5,132.89 5,132.20 5,132.20 15.0K
11:09 5,129.50 5,129.50 5,128.33 5,128.33 18.1K
11:10 5,128.32 5,128.32 5,125.56 5,125.56 26.8K
11:11 5,124.67 5,124.67 5,123.69 5,124.14 33.2K
11:12 5,123.41 5,124.51 5,123.41 5,124.51 17.1K
11:13 5,123.42 5,123.42 5,121.66 5,121.66 22.1K
11:14 5,121.54 5,122.06 5,121.45 5,121.45 12.0K
11:15 5,121.21 5,121.55 5,120.33 5,120.33 28.3K
11:16 5,119.76 5,120.40 5,118.73 5,119.79 59.9K
11:17 5,118.91 5,118.96 5,117.88 5,117.88 17.7K
11:18 5,117.25 5,117.45 5,116.75 5,117.45 14.9K
11:19 5,115.97 5,116.45 5,115.65 5,116.45 29.5K
11:20 5,117.87 5,118.73 5,117.87 5,118.73 35.3K
11:21 5,119.50 5,120.51 5,119.50 5,119.83 15.9K
11:22 5,120.27 5,120.27 5,119.68 5,119.95 14.6K
11:23 5,119.95 5,120.04 5,119.74 5,120.00 10.7K
11:24 5,119.25 5,119.25 5,118.37 5,118.94 13.5K
11:25 5,118.66 5,119.41 5,117.84 5,117.84 15.7K
11:26 5,118.50 5,119.13 5,118.47 5,118.63 11.4K
11:27 5,119.75 5,119.90 5,119.75 5,119.84 15.0K
11:28 5,121.04 5,122.53 5,121.04 5,122.35 25.5K
11:29 5,122.18 5,122.57 5,122.01 5,122.01 23.0K
11:30 5,121.68 5,122.27 5,121.68 5,121.94 18.3K
11:31 5,122.71 5,123.69 5,122.71 5,123.69 14.2K
11:32 5,124.12 5,125.82 5,124.12 5,125.60 39.5K
11:33 5,125.71 5,127.70 5,125.71 5,127.70 23.1K
11:34 5,128.27 5,128.43 5,128.27 5,128.30 47.5K
11:35 5,128.27 5,128.78 5,128.27 5,128.50 23.2K
11:36 5,129.14 5,131.32 5,129.14 5,131.32 60.4K
11:37 5,132.53 5,134.88 5,132.53 5,134.88 38.0K
11:38 5,134.75 5,134.75 5,133.79 5,133.99 15.1K
11:39 5,133.61 5,133.61 5,132.49 5,133.02 16.6K
11:40 5,133.37 5,134.83 5,133.37 5,134.83 29.6K
11:41 5,134.48 5,134.48 5,133.91 5,134.08 15.2K
11:42 5,134.35 5,134.35 5,133.82 5,134.13 13.8K
11:43 5,134.04 5,134.53 5,133.64 5,134.26 20.9K
11:44 5,134.25 5,134.43 5,133.49 5,133.49 7.9K
11:45 5,132.88 5,133.02 5,132.52 5,133.02 34.1K
11:46 5,132.63 5,132.98 5,132.12 5,132.80 14.3K
11:47 5,132.90 5,132.96 5,132.10 5,132.10 7.6K
11:48 5,131.70 5,131.70 5,130.66 5,130.66 16.7K
11:49 5,130.70 5,130.70 5,128.99 5,128.99 10.3K
11:50 5,128.82 5,129.14 5,128.82 5,129.08 13.4K
11:51 5,129.27 5,129.29 5,129.04 5,129.04 11.2K
11:52 5,129.66 5,130.17 5,129.66 5,129.90 37.3K
11:53 5,129.40 5,130.17 5,129.40 5,130.17 8.4K
11:54 5,130.19 5,130.37 5,130.10 5,130.37 8.6K
11:55 5,130.68 5,130.69 5,130.42 5,130.42 18.6K
11:56 5,130.47 5,130.47 5,129.97 5,129.97 12.2K
11:57 5,130.04 5,130.23 5,129.78 5,130.23 5.0K
11:58 5,130.23 5,130.39 5,129.99 5,129.99 8.6K
11:59 5,129.93 5,129.98 5,129.84 5,129.98 8.0K
12:00 5,129.83 5,129.83 5,129.05 5,129.05 13.7K
12:01 5,129.13 5,129.13 5,128.79 5,129.02 5.8K
12:02 5,129.13 5,129.25 5,128.98 5,128.98 13.8K
12:03 5,129.03 5,129.03 5,128.28 5,128.28 8.5K
12:04 5,129.01 5,129.01 5,128.42 5,128.44 17.7K
12:05 5,128.29 5,128.29 5,126.72 5,126.96 18.4K
12:06 5,126.94 5,126.94 5,126.50 5,126.82 6.3K
12:07 5,126.71 5,127.37 5,126.68 5,127.37 8.0K
12:08 5,127.68 5,128.37 5,127.68 5,128.37 14.5K
12:09 5,128.78 5,128.97 5,128.67 5,128.67 12.5K
12:10 5,128.67 5,128.67 5,127.91 5,127.91 4.7K
12:11 5,126.70 5,126.95 5,126.58 5,126.95 10.7K
12:12 5,126.87 5,126.87 5,126.36 5,126.47 6.7K
12:13 5,126.39 5,127.30 5,126.39 5,127.30 10.6K
12:14 5,127.29 5,127.68 5,127.29 5,127.34 16.5K
12:15 5,127.60 5,128.21 5,127.60 5,128.21 15.0K
12:16 5,128.45 5,128.98 5,128.45 5,128.98 4.5K
12:17 5,129.55 5,129.55 5,128.59 5,128.59 14.9K
12:18 5,127.81 5,127.93 5,127.81 5,127.93 16.7K
12:19 5,128.30 5,128.30 5,127.36 5,127.43 17.8K
12:20 5,127.46 5,128.06 5,127.46 5,128.06 16.7K
12:21 5,128.28 5,128.28 5,128.11 5,128.17 7.7K
12:22 5,128.36 5,128.48 5,128.36 5,128.48 8.3K
12:23 5,128.08 5,128.17 5,127.98 5,128.17 14.0K
12:24 5,128.29 5,128.52 5,128.29 5,128.41 8.4K
12:25 5,128.47 5,129.53 5,128.47 5,129.53 18.1K
12:26 5,129.75 5,129.93 5,129.12 5,129.12 15.5K
12:27 5,128.75 5,128.75 5,128.24 5,128.41 6.5K
12:28 5,128.41 5,128.56 5,128.41 5,128.56 5.8K
12:29 5,129.27 5,129.50 5,128.37 5,128.37 13.1K
12:30 5,128.20 5,128.20 5,127.30 5,127.30 14.1K
12:31 5,126.45 5,127.46 5,126.45 5,127.46 13.9K
12:32 5,127.48 5,127.48 5,126.97 5,126.97 4.8K
12:33 5,126.88 5,126.88 5,126.55 5,126.73 7.9K
12:34 5,126.75 5,126.75 5,126.46 5,126.49 4.1K
12:35 5,126.38 5,126.83 5,126.38 5,126.79 11.7K
12:36 5,126.97 5,127.22 5,126.89 5,126.89 19.7K
12:37 5,127.09 5,127.31 5,127.09 5,127.12 12.7K
12:38 5,127.12 5,127.12 5,126.02 5,126.02 9.9K
12:39 5,125.58 5,126.04 5,125.55 5,126.04 17.9K
12:40 5,125.94 5,126.91 5,125.94 5,126.91 11.4K
12:41 5,126.94 5,127.08 5,126.85 5,126.89 8.8K
12:42 5,127.21 5,127.26 5,126.95 5,126.95 39.4K
12:43 5,126.95 5,126.97 5,126.63 5,126.63 15.2K
12:44 5,126.72 5,126.72 5,125.99 5,125.99 15.3K
12:45 5,125.20 5,126.16 5,125.20 5,126.16 17.0K
12:46 5,126.13 5,126.40 5,125.75 5,125.75 8.8K
12:47 5,125.32 5,125.32 5,124.44 5,125.31 20.9K
12:48 5,125.29 5,125.42 5,125.20 5,125.42 5.8K
12:49 5,126.11 5,127.04 5,126.11 5,127.04 8.3K
12:50 5,127.28 5,127.31 5,126.38 5,126.38 14.2K
12:51 5,126.44 5,126.44 5,125.22 5,125.22 10.3K
12:52 5,125.16 5,125.72 5,125.15 5,125.72 11.2K
12:53 5,126.13 5,126.52 5,126.03 5,126.41 10.8K
12:54 5,126.61 5,127.13 5,126.61 5,127.13 4.7K
12:55 5,127.40 5,127.44 5,127.09 5,127.44 25.3K
12:56 5,128.71 5,129.18 5,128.63 5,128.63 12.5K
12:57 5,128.67 5,128.81 5,127.71 5,128.81 13.3K
12:58 5,129.09 5,129.58 5,129.09 5,129.58 7.6K
12:59 5,129.46 5,129.81 5,129.46 5,129.81 5.9K
13:00 5,129.13 5,129.13 5,128.71 5,128.76 15.1K
13:01 5,128.96 5,130.12 5,128.96 5,130.12 20.0K
13:02 5,129.33 5,129.33 5,128.35 5,128.35 24.2K
13:03 5,128.92 5,129.45 5,128.92 5,129.45 16.7K
13:04 5,129.52 5,130.68 5,129.52 5,130.45 10.4K
13:05 5,130.51 5,131.07 5,130.38 5,131.07 9.6K
13:06 5,131.04 5,131.68 5,130.93 5,131.68 23.8K
13:07 5,131.52 5,132.09 5,131.52 5,131.89 16.0K
13:08 5,131.83 5,131.83 5,131.25 5,131.77 12.2K
13:09 5,131.06 5,131.06 5,130.02 5,130.02 13.2K
13:10 5,130.22 5,130.96 5,130.22 5,130.96 12.5K
13:11 5,130.69 5,130.69 5,129.27 5,129.31 26.4K
13:12 5,129.53 5,129.53 5,128.88 5,128.88 8.4K
13:13 5,128.88 5,128.88 5,127.37 5,127.39 12.8K
13:14 5,127.45 5,127.45 5,126.49 5,126.49 8.5K
13:15 5,127.30 5,127.30 5,126.38 5,126.38 14.4K
13:16 5,125.91 5,127.58 5,125.91 5,127.50 18.3K
13:17 5,127.69 5,128.06 5,127.69 5,128.06 7.1K
13:18 5,127.70 5,127.70 5,125.79 5,125.79 18.7K
13:19 5,125.52 5,126.01 5,124.83 5,126.01 26.0K
13:20 5,125.73 5,126.09 5,125.73 5,126.00 7.1K
13:21 5,125.84 5,125.84 5,125.15 5,125.15 16.4K
13:22 5,125.37 5,125.61 5,125.26 5,125.26 34.2K
13:23 5,124.65 5,125.83 5,124.43 5,125.71 16.2K
13:24 5,125.72 5,125.72 5,124.41 5,124.41 9.0K
13:25 5,124.03 5,124.03 5,122.84 5,122.84 18.4K
13:26 5,121.36 5,122.57 5,121.36 5,122.50 27.2K
13:27 5,122.36 5,122.36 5,120.56 5,121.00 22.3K
13:28 5,120.71 5,120.71 5,118.94 5,118.94 35.4K
13:29 5,118.75 5,120.23 5,118.29 5,120.23 14.1K
13:30 5,120.28 5,120.44 5,119.28 5,119.28 12.4K
13:31 5,119.19 5,120.24 5,119.19 5,120.24 15.2K
13:32 5,120.09 5,120.09 5,117.76 5,117.76 29.2K
13:33 5,117.67 5,118.68 5,117.67 5,118.23 14.2K
13:34 5,118.43 5,118.90 5,118.43 5,118.81 7.5K
13:35 5,120.32 5,121.24 5,120.32 5,121.24 28.8K
13:36 5,121.57 5,123.27 5,121.57 5,123.27 10.0K
13:37 5,123.58 5,125.19 5,123.58 5,125.19 33.8K
13:38 5,124.85 5,124.85 5,123.36 5,123.44 19.4K
13:39 5,122.13 5,122.66 5,122.13 5,122.44 12.7K
13:40 5,121.77 5,122.72 5,121.77 5,122.72 11.1K
13:41 5,123.70 5,124.20 5,123.70 5,124.20 9.2K
13:42 5,125.29 5,125.42 5,125.29 5,125.33 10.8K
13:43 5,124.60 5,124.60 5,123.58 5,123.58 18.2K
13:44 5,123.28 5,123.82 5,123.28 5,123.82 12.0K
13:45 5,124.35 5,125.54 5,124.35 5,125.54 7.5K
13:46 5,125.78 5,125.91 5,125.61 5,125.61 7.6K
13:47 5,125.61 5,126.07 5,125.10 5,125.10 16.2K
13:48 5,124.11 5,124.11 5,123.47 5,123.48 11.3K
13:49 5,122.40 5,123.10 5,122.40 5,123.10 14.0K
13:50 5,122.43 5,122.43 5,120.25 5,120.25 25.4K
13:51 5,120.35 5,121.46 5,120.35 5,121.46 12.6K
13:52 5,120.13 5,120.13 5,118.91 5,119.43 71.7K
13:53 5,119.93 5,120.75 5,119.03 5,119.03 11.5K
13:54 5,118.58 5,119.52 5,118.58 5,119.42 13.9K
13:55 5,119.03 5,119.88 5,119.03 5,119.67 36.3K
13:56 5,118.79 5,119.18 5,118.55 5,119.18 13.5K
13:57 5,119.18 5,119.81 5,118.65 5,118.65 9.2K
13:58 5,119.12 5,119.12 5,118.04 5,118.04 18.1K
13:59 5,117.92 5,119.43 5,117.92 5,119.10 30.0K
14:00 5,119.28 5,121.44 5,119.28 5,121.44 15.1K
14:01 5,121.86 5,123.84 5,121.86 5,123.84 16.8K
14:02 5,123.53 5,123.53 5,122.16 5,122.41 13.8K
14:03 5,122.37 5,122.86 5,121.64 5,122.86 10.4K
14:04 5,123.19 5,123.88 5,123.19 5,123.39 10.7K
14:05 5,122.41 5,122.66 5,121.81 5,122.27 16.9K
14:06 5,121.30 5,121.30 5,119.59 5,119.59 15.5K
14:07 5,119.27 5,119.27 5,117.47 5,118.52 35.8K
14:08 5,118.43 5,119.42 5,118.43 5,119.42 12.1K
14:09 5,120.03 5,120.03 5,118.49 5,118.49 19.6K
14:10 5,118.31 5,118.74 5,118.31 5,118.63 8.0K
14:11 5,117.28 5,117.90 5,116.59 5,117.90 38.5K
14:12 5,117.90 5,119.44 5,117.90 5,119.44 12.2K
14:13 5,120.02 5,120.61 5,119.07 5,119.07 25.4K
14:14 5,118.94 5,119.23 5,118.32 5,119.23 9.8K
14:15 5,118.92 5,118.92 5,118.06 5,118.25 29.3K
14:16 5,118.02 5,118.02 5,116.27 5,116.76 51.5K
14:17 5,117.81 5,119.02 5,117.81 5,119.02 28.6K
14:18 5,119.00 5,119.00 5,117.69 5,117.69 17.7K
14:19 5,118.51 5,119.62 5,118.40 5,119.62 17.6K
14:20 5,120.37 5,122.08 5,120.37 5,122.08 16.8K
14:21 5,122.72 5,125.73 5,122.72 5,125.73 29.5K
14:22 5,125.56 5,125.56 5,125.25 5,125.25 12.6K
14:23 5,125.31 5,125.31 5,123.19 5,123.19 16.3K
14:24 5,123.28 5,124.56 5,123.28 5,124.56 7.6K
14:25 5,124.58 5,125.88 5,124.58 5,125.88 16.1K
14:26 5,125.69 5,126.02 5,125.66 5,126.02 11.0K
14:27 5,126.02 5,127.06 5,125.72 5,127.06 7.9K
14:28 5,127.06 5,128.16 5,127.06 5,128.16 22.0K
14:29 5,128.52 5,130.19 5,128.52 5,130.19 21.4K
14:30 5,129.76 5,129.93 5,129.76 5,129.85 6.9K
14:31 5,129.16 5,130.91 5,129.16 5,130.91 13.0K
14:32 5,130.85 5,130.85 5,128.90 5,128.90 16.6K
14:33 5,128.59 5,128.99 5,128.59 5,128.74 17.7K
14:34 5,128.85 5,129.78 5,128.60 5,129.78 10.9K
14:35 5,129.83 5,129.83 5,127.84 5,128.72 14.6K
14:36 5,129.29 5,130.15 5,129.13 5,129.13 11.4K
14:37 5,129.09 5,129.11 5,129.04 5,129.11 6.0K
14:38 5,129.06 5,129.32 5,128.81 5,128.81 9.5K
14:39 5,129.14 5,129.14 5,127.09 5,127.09 20.0K
14:40 5,127.42 5,127.42 5,126.71 5,127.29 13.5K
14:41 5,127.28 5,128.11 5,127.18 5,128.11 5.8K
14:42 5,127.80 5,127.80 5,126.54 5,126.54 9.4K
14:43 5,126.68 5,126.71 5,126.08 5,126.08 7.6K
14:44 5,126.31 5,126.75 5,126.31 5,126.75 15.1K
14:45 5,126.92 5,127.56 5,126.90 5,127.56 22.6K
14:46 5,127.80 5,128.70 5,127.80 5,128.39 11.0K
14:47 5,128.39 5,128.39 5,127.79 5,127.79 9.8K
14:48 5,127.83 5,128.25 5,127.71 5,127.71 4.9K
14:49 5,128.20 5,128.47 5,128.06 5,128.06 8.2K
14:50 5,128.79 5,128.79 5,128.51 5,128.51 11.9K
14:51 5,128.51 5,128.51 5,127.85 5,128.37 18.3K
14:52 5,128.20 5,128.30 5,128.13 5,128.24 25.4K
14:53 5,128.79 5,130.22 5,128.79 5,130.22 16.8K
14:54 5,130.16 5,130.16 5,129.15 5,129.15 6.9K
14:55 5,129.20 5,129.86 5,129.05 5,129.82 14.0K
14:56 5,130.23 5,130.97 5,130.18 5,130.54 10.9K
14:57 5,130.73 5,130.73 5,130.33 5,130.36 8.2K
14:58 5,128.59 5,128.65 5,128.22 5,128.50 12.9K
14:59 5,129.13 5,129.21 5,128.30 5,128.30 13.2K
15:00 5,127.76 5,128.92 5,127.56 5,128.92 18.6K
15:01 5,130.56 5,130.94 5,130.47 5,130.65 44.3K
15:02 5,130.44 5,130.51 5,130.42 5,130.51 16.7K
15:03 5,129.75 5,131.15 5,129.75 5,131.15 7.8K
15:04 5,131.68 5,131.99 5,131.06 5,131.06 10.5K
15:05 5,131.13 5,132.49 5,131.04 5,132.49 13.2K
15:06 5,132.79 5,132.79 5,132.10 5,132.10 8.9K
15:07 5,132.47 5,132.77 5,132.38 5,132.77 5.3K
15:08 5,132.77 5,133.13 5,132.77 5,133.13 6.2K
15:09 5,132.92 5,133.43 5,132.92 5,133.43 9.4K
15:10 5,133.50 5,133.50 5,132.91 5,132.91 8.9K
15:11 5,132.89 5,133.23 5,132.89 5,133.18 11.2K
15:12 5,132.76 5,132.85 5,132.38 5,132.38 15.1K
15:13 5,132.09 5,132.09 5,130.71 5,130.71 10.8K
15:14 5,130.64 5,130.65 5,130.63 5,130.65 9.8K
15:15 5,129.91 5,129.91 5,128.84 5,129.75 17.6K
15:16 5,128.85 5,128.85 5,127.37 5,127.37 10.3K
15:17 5,127.21 5,129.41 5,127.21 5,129.41 13.2K
15:18 5,129.49 5,129.50 5,129.44 5,129.50 5.7K
15:19 5,129.60 5,129.85 5,129.60 5,129.85 6.8K
15:20 5,129.62 5,130.07 5,129.33 5,130.07 7.9K
15:21 5,131.02 5,131.02 5,129.08 5,129.08 21.6K
15:22 5,127.43 5,128.35 5,127.34 5,127.34 34.0K
15:23 5,128.38 5,128.44 5,128.06 5,128.44 9.4K
15:24 5,127.85 5,128.13 5,127.72 5,127.95 10.9K
15:25 5,128.33 5,129.20 5,128.33 5,129.20 26.9K
15:26 5,129.06 5,129.14 5,128.85 5,129.14 13.9K
15:27 5,128.86 5,129.31 5,128.19 5,129.15 23.8K
15:28 5,129.23 5,129.23 5,128.67 5,128.77 20.8K
15:29 5,128.60 5,128.60 5,127.02 5,127.52 29.3K
15:30 5,128.39 5,129.06 5,128.39 5,129.06 25.3K
15:31 5,129.95 5,130.43 5,129.95 5,130.20 14.3K
15:32 5,129.53 5,130.45 5,129.53 5,130.45 17.7K
15:33 5,130.92 5,132.78 5,130.92 5,132.78 27.2K
15:34 5,133.51 5,133.51 5,133.00 5,133.43 16.2K
15:35 5,134.01 5,134.01 5,133.53 5,133.53 18.0K
15:36 5,133.20 5,133.58 5,132.86 5,132.86 26.1K
15:37 5,132.75 5,134.12 5,132.75 5,134.12 25.1K
15:38 5,134.37 5,135.42 5,133.95 5,135.42 24.6K
15:39 5,134.92 5,135.24 5,134.21 5,134.21 16.9K
15:40 5,135.17 5,135.17 5,133.84 5,135.05 36.1K
15:41 5,135.76 5,136.38 5,135.76 5,136.17 24.0K
15:42 5,136.41 5,136.47 5,135.21 5,135.21 22.3K
15:43 5,135.73 5,135.73 5,134.84 5,134.84 23.8K
15:44 5,134.63 5,135.08 5,134.63 5,135.06 17.5K
15:45 5,135.59 5,135.59 5,133.87 5,133.87 40.2K
15:46 5,132.99 5,132.99 5,131.09 5,131.56 26.8K
15:47 5,131.54 5,131.54 5,129.64 5,130.71 29.7K
15:48 5,131.06 5,131.06 5,127.97 5,127.97 39.1K
15:49 5,127.29 5,127.29 5,126.81 5,126.81 31.3K
15:50 5,122.38 5,122.38 5,119.93 5,120.52 256.2K
15:51 5,119.47 5,119.47 5,116.81 5,116.81 96.4K
15:52 5,115.35 5,119.29 5,115.35 5,119.29 109.5K
15:53 5,118.20 5,118.76 5,117.45 5,117.45 139.5K
15:54 5,117.08 5,118.85 5,117.08 5,118.85 113.2K
15:55 5,120.36 5,123.10 5,119.92 5,122.01 249.2K
15:56 5,121.99 5,122.86 5,121.99 5,122.17 167.4K
15:57 5,121.85 5,123.17 5,120.97 5,123.17 149.7K
15:58 5,123.32 5,124.86 5,123.32 5,124.63 219.9K
15:59 5,124.83 5,127.15 5,124.83 5,126.86 358.4K
16:00 5,123.44 5,123.44 5,123.44 5,123.44 8,354.4K
16:01 5,123.44 5,123.44 5,123.44 5,123.44 19.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし