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 5,091.99 5,091.99 5,070.48 5,074.42 4,217.2K
09:31 5,075.28 5,075.49 5,074.40 5,074.53 118.9K
09:32 5,072.83 5,074.52 5,072.83 5,073.14 100.2K
09:33 5,077.23 5,077.23 5,073.24 5,073.24 44.8K
09:34 5,072.34 5,073.90 5,072.17 5,073.90 81.4K
09:35 5,075.47 5,079.17 5,075.47 5,079.17 56.2K
09:36 5,080.81 5,081.58 5,080.65 5,080.85 63.1K
09:37 5,080.19 5,080.19 5,078.35 5,079.25 22.1K
09:38 5,078.31 5,078.31 5,075.76 5,075.76 40.2K
09:39 5,077.18 5,077.18 5,075.55 5,075.55 41.7K
09:40 5,073.94 5,073.94 5,073.09 5,073.13 53.3K
09:41 5,073.56 5,075.76 5,073.55 5,075.01 48.4K
09:42 5,073.57 5,073.57 5,072.24 5,072.24 62.7K
09:43 5,072.06 5,074.99 5,072.06 5,074.99 40.2K
09:44 5,075.14 5,077.55 5,075.14 5,077.55 28.4K
09:45 5,076.18 5,076.31 5,074.93 5,075.09 61.0K
09:46 5,073.98 5,075.63 5,073.98 5,075.63 56.4K
09:47 5,074.46 5,078.03 5,074.46 5,078.03 33.8K
09:48 5,075.82 5,075.82 5,073.87 5,073.87 37.1K
09:49 5,071.66 5,071.82 5,069.97 5,070.46 94.6K
09:50 5,065.17 5,067.08 5,065.17 5,066.31 80.4K
09:51 5,067.57 5,069.05 5,067.57 5,069.05 42.5K
09:52 5,068.63 5,068.63 5,066.45 5,066.53 49.6K
09:53 5,065.52 5,067.15 5,065.52 5,066.86 42.7K
09:54 5,066.94 5,067.82 5,066.85 5,067.77 37.5K
09:55 5,068.06 5,075.35 5,068.06 5,075.35 81.9K
09:56 5,074.46 5,076.30 5,074.46 5,076.30 36.3K
09:57 5,075.68 5,076.17 5,075.28 5,076.17 32.6K
09:58 5,073.24 5,073.74 5,072.65 5,072.65 48.9K
09:59 5,071.74 5,073.68 5,071.51 5,073.68 30.9K
10:00 5,073.37 5,073.37 5,069.03 5,069.03 80.7K
10:01 5,068.19 5,068.71 5,067.41 5,068.71 46.8K
10:02 5,068.08 5,068.08 5,066.30 5,066.46 26.2K
10:03 5,065.73 5,065.73 5,064.05 5,064.85 57.7K
10:04 5,065.85 5,066.84 5,065.16 5,066.84 81.3K
10:05 5,065.43 5,067.23 5,065.43 5,066.34 56.6K
10:06 5,064.80 5,065.31 5,064.42 5,065.31 49.6K
10:07 5,068.18 5,069.20 5,066.32 5,066.32 57.6K
10:08 5,066.63 5,067.39 5,066.63 5,067.30 36.4K
10:09 5,071.53 5,077.38 5,071.53 5,077.38 51.3K
10:10 5,078.77 5,081.65 5,078.77 5,081.65 39.4K
10:11 5,082.46 5,082.46 5,080.55 5,080.55 31.1K
10:12 5,080.54 5,087.73 5,080.54 5,087.73 40.5K
10:13 5,087.97 5,089.36 5,087.57 5,087.57 47.8K
10:14 5,085.93 5,089.66 5,085.93 5,089.66 46.7K
10:15 5,088.72 5,090.92 5,088.72 5,090.92 62.9K
10:16 5,090.30 5,091.83 5,090.09 5,090.09 83.6K
10:17 5,090.57 5,090.57 5,089.45 5,090.09 54.4K
10:18 5,089.03 5,089.03 5,087.35 5,087.35 46.3K
10:19 5,087.09 5,087.09 5,084.63 5,086.53 39.0K
10:20 5,086.54 5,088.70 5,086.54 5,088.70 26.5K
10:21 5,088.46 5,088.46 5,087.52 5,087.94 13.3K
10:22 5,087.49 5,089.17 5,087.49 5,088.32 23.1K
10:23 5,088.56 5,094.59 5,088.56 5,094.59 26.4K
10:24 5,094.67 5,094.67 5,091.71 5,092.70 23.5K
10:25 5,093.30 5,093.30 5,091.61 5,091.61 19.0K
10:26 5,092.48 5,096.16 5,092.48 5,096.16 19.9K
10:27 5,095.54 5,096.18 5,094.10 5,094.83 25.7K
10:28 5,095.03 5,096.23 5,095.03 5,096.23 11.6K
10:29 5,096.47 5,096.81 5,095.04 5,095.04 18.8K
10:30 5,095.89 5,097.12 5,095.89 5,096.93 23.8K
10:31 5,097.54 5,097.54 5,095.48 5,096.24 24.2K
10:32 5,096.66 5,096.66 5,094.01 5,094.01 20.3K
10:33 5,093.94 5,096.34 5,093.94 5,096.12 21.0K
10:34 5,096.62 5,096.62 5,094.90 5,094.90 48.4K
10:35 5,095.03 5,095.03 5,094.30 5,094.59 19.5K
10:36 5,094.50 5,094.84 5,094.40 5,094.84 25.5K
10:37 5,094.39 5,097.64 5,094.39 5,097.64 10.9K
10:38 5,098.71 5,098.71 5,096.34 5,096.34 21.3K
10:39 5,094.34 5,094.34 5,092.37 5,092.37 21.7K
10:40 5,093.68 5,094.12 5,093.40 5,093.90 10.4K
10:41 5,093.49 5,093.49 5,092.54 5,092.54 19.7K
10:42 5,092.20 5,093.11 5,092.03 5,092.12 28.5K
10:43 5,092.16 5,092.16 5,090.38 5,090.38 31.7K
10:44 5,089.47 5,092.28 5,089.47 5,092.28 62.2K
10:45 5,093.76 5,099.84 5,093.76 5,099.84 22.0K
10:46 5,100.74 5,100.74 5,098.20 5,099.27 57.2K
10:47 5,099.93 5,101.44 5,099.93 5,100.83 24.7K
10:48 5,099.32 5,099.32 5,095.29 5,095.29 36.9K
10:49 5,093.53 5,094.47 5,093.53 5,093.70 36.2K
10:50 5,093.65 5,094.65 5,091.68 5,091.68 33.8K
10:51 5,091.79 5,092.24 5,090.49 5,090.49 38.8K
10:52 5,090.41 5,092.74 5,090.41 5,091.61 42.2K
10:53 5,092.90 5,092.90 5,090.53 5,090.74 46.5K
10:54 5,091.64 5,092.68 5,091.64 5,092.25 18.7K
10:55 5,091.35 5,094.02 5,091.35 5,094.02 20.7K
10:56 5,093.86 5,094.58 5,092.86 5,092.86 11.3K
10:57 5,092.14 5,092.55 5,090.71 5,090.71 18.5K
10:58 5,089.77 5,091.23 5,089.67 5,090.38 22.3K
10:59 5,088.32 5,088.93 5,088.29 5,088.93 29.4K
11:00 5,089.20 5,089.21 5,088.54 5,088.54 20.4K
11:01 5,087.75 5,087.75 5,087.16 5,087.64 37.3K
11:02 5,088.32 5,090.38 5,088.32 5,090.38 20.3K
11:03 5,091.25 5,093.00 5,091.25 5,092.01 27.3K
11:04 5,092.26 5,093.24 5,092.26 5,092.50 15.0K
11:05 5,092.64 5,095.01 5,092.64 5,095.01 14.3K
11:06 5,094.31 5,094.31 5,092.78 5,093.69 42.3K
11:07 5,094.52 5,094.53 5,094.10 5,094.53 23.7K
11:08 5,093.82 5,093.96 5,093.08 5,093.96 43.4K
11:09 5,093.94 5,096.06 5,093.94 5,094.54 34.2K
11:10 5,093.41 5,093.41 5,091.27 5,092.16 19.3K
11:11 5,092.47 5,095.61 5,092.32 5,095.61 21.6K
11:12 5,096.10 5,096.18 5,094.16 5,094.16 16.9K
11:13 5,092.81 5,092.81 5,090.61 5,090.61 22.5K
11:14 5,091.09 5,091.09 5,089.60 5,089.60 14.8K
11:15 5,089.51 5,089.81 5,087.95 5,089.81 21.7K
11:16 5,089.82 5,090.07 5,088.65 5,088.65 15.6K
11:17 5,086.50 5,086.98 5,086.36 5,086.98 20.3K
11:18 5,086.98 5,086.98 5,082.92 5,082.92 27.8K
11:19 5,083.19 5,083.47 5,081.49 5,083.47 24.9K
11:20 5,084.02 5,087.12 5,084.02 5,087.12 22.2K
11:21 5,086.81 5,088.33 5,086.11 5,086.11 29.2K
11:22 5,086.65 5,086.89 5,085.65 5,085.65 30.1K
11:23 5,085.53 5,086.73 5,084.76 5,086.73 17.7K
11:24 5,087.09 5,087.09 5,085.43 5,086.38 31.0K
11:25 5,087.17 5,087.17 5,085.05 5,085.68 21.1K
11:26 5,085.20 5,086.14 5,084.81 5,086.14 21.3K
11:27 5,086.18 5,086.18 5,083.57 5,083.57 33.2K
11:28 5,083.71 5,085.51 5,083.55 5,083.55 31.0K
11:29 5,082.72 5,083.42 5,082.72 5,083.42 13.4K
11:30 5,085.11 5,086.54 5,085.11 5,086.54 22.0K
11:31 5,086.68 5,089.34 5,086.68 5,088.49 18.8K
11:32 5,088.19 5,088.64 5,087.91 5,088.64 26.7K
11:33 5,089.10 5,089.48 5,087.80 5,088.07 15.4K
11:34 5,088.60 5,088.60 5,086.02 5,086.02 31.6K
11:35 5,084.92 5,085.35 5,084.25 5,084.25 22.7K
11:36 5,083.14 5,083.14 5,082.24 5,082.84 23.9K
11:37 5,083.55 5,084.76 5,083.27 5,084.76 16.7K
11:38 5,084.79 5,086.10 5,084.79 5,086.10 11.9K
11:39 5,087.04 5,088.82 5,087.04 5,088.55 21.9K
11:40 5,087.60 5,087.60 5,086.94 5,087.04 16.1K
11:41 5,088.16 5,088.76 5,088.16 5,088.76 19.5K
11:42 5,088.43 5,088.71 5,088.18 5,088.56 19.6K
11:43 5,090.95 5,090.95 5,089.70 5,090.20 30.0K
11:44 5,091.05 5,093.42 5,091.05 5,093.04 15.7K
11:45 5,094.83 5,096.22 5,094.83 5,095.44 35.6K
11:46 5,096.32 5,097.00 5,096.32 5,096.95 32.2K
11:47 5,096.89 5,096.89 5,093.25 5,093.25 25.8K
11:48 5,093.24 5,095.44 5,093.24 5,095.44 25.6K
11:49 5,095.85 5,096.49 5,095.16 5,096.49 16.8K
11:50 5,096.77 5,097.17 5,096.48 5,096.48 12.0K
11:51 5,096.34 5,097.50 5,096.34 5,096.50 13.5K
11:52 5,096.82 5,097.39 5,096.82 5,097.39 7.4K
11:53 5,097.71 5,099.65 5,097.71 5,099.03 22.5K
11:54 5,099.12 5,100.38 5,099.12 5,100.38 15.2K
11:55 5,098.98 5,098.98 5,094.61 5,094.61 50.9K
11:56 5,094.46 5,094.47 5,092.89 5,094.47 16.6K
11:57 5,094.38 5,094.38 5,093.98 5,094.27 10.7K
11:58 5,093.98 5,093.98 5,093.24 5,093.24 10.4K
11:59 5,093.06 5,093.97 5,092.88 5,093.97 11.9K
12:00 5,094.07 5,095.62 5,094.07 5,095.62 12.9K
12:01 5,095.34 5,096.20 5,095.34 5,096.20 13.8K
12:02 5,095.25 5,095.25 5,093.80 5,095.04 17.7K
12:03 5,095.25 5,095.25 5,094.69 5,094.69 14.7K
12:04 5,095.39 5,096.50 5,095.39 5,095.74 13.6K
12:05 5,095.79 5,096.10 5,095.66 5,095.66 8.3K
12:06 5,094.95 5,096.01 5,094.95 5,096.01 16.0K
12:07 5,096.22 5,096.27 5,095.03 5,095.03 23.3K
12:08 5,095.24 5,095.37 5,095.22 5,095.22 10.2K
12:09 5,095.67 5,097.73 5,095.67 5,097.73 25.3K
12:10 5,098.07 5,098.07 5,097.51 5,097.51 14.8K
12:11 5,096.07 5,097.12 5,095.62 5,097.12 41.9K
12:12 5,096.21 5,096.51 5,095.73 5,095.73 16.2K
12:13 5,095.38 5,096.49 5,095.38 5,096.49 18.6K
12:14 5,097.60 5,097.60 5,096.76 5,096.81 17.6K
12:15 5,097.26 5,097.26 5,096.25 5,096.90 11.4K
12:16 5,095.44 5,095.44 5,094.26 5,094.26 25.3K
12:17 5,094.55 5,095.42 5,093.78 5,095.42 14.2K
12:18 5,095.51 5,096.27 5,095.51 5,096.24 12.9K
12:19 5,095.19 5,096.38 5,095.19 5,096.38 20.4K
12:20 5,095.76 5,097.26 5,095.76 5,097.26 14.4K
12:21 5,097.56 5,097.56 5,096.40 5,096.81 18.1K
12:22 5,097.13 5,098.81 5,097.13 5,098.81 30.7K
12:23 5,099.20 5,099.24 5,097.81 5,097.81 21.1K
12:24 5,097.81 5,097.96 5,096.50 5,096.50 14.8K
12:25 5,096.84 5,097.32 5,096.80 5,097.14 11.4K
12:26 5,097.63 5,098.88 5,097.63 5,098.88 12.4K
12:27 5,100.70 5,100.70 5,099.29 5,099.29 31.1K
12:28 5,099.24 5,099.26 5,098.92 5,099.14 22.5K
12:29 5,098.26 5,098.27 5,097.49 5,097.76 15.8K
12:30 5,097.84 5,098.51 5,097.10 5,098.51 20.4K
12:31 5,097.59 5,098.81 5,097.59 5,098.51 24.1K
12:32 5,098.73 5,098.73 5,097.52 5,097.99 13.5K
12:33 5,097.79 5,099.86 5,097.79 5,099.86 13.3K
12:34 5,100.83 5,101.22 5,100.34 5,100.87 20.5K
12:35 5,101.55 5,101.97 5,100.99 5,100.99 16.9K
12:36 5,100.36 5,100.42 5,099.82 5,100.36 13.1K
12:37 5,100.52 5,100.52 5,099.61 5,099.61 11.7K
12:38 5,099.61 5,099.61 5,098.47 5,098.90 25.6K
12:39 5,098.75 5,098.93 5,098.32 5,098.32 17.7K
12:40 5,098.56 5,098.56 5,096.09 5,096.09 24.4K
12:41 5,095.59 5,096.81 5,095.59 5,096.43 23.2K
12:42 5,096.44 5,096.44 5,094.28 5,094.28 21.3K
12:43 5,094.93 5,095.14 5,094.32 5,095.14 10.4K
12:44 5,095.17 5,095.55 5,094.71 5,095.55 13.5K
12:45 5,096.00 5,097.59 5,096.00 5,097.59 33.3K
12:46 5,097.94 5,098.46 5,097.68 5,097.68 15.2K
12:47 5,097.68 5,097.68 5,097.13 5,097.13 13.1K
12:48 5,096.20 5,097.43 5,096.20 5,097.33 9.1K
12:49 5,097.33 5,098.04 5,097.33 5,097.65 14.9K
12:50 5,097.35 5,097.35 5,095.39 5,095.39 23.2K
12:51 5,095.37 5,096.74 5,095.37 5,096.74 10.2K
12:52 5,096.90 5,097.20 5,096.27 5,097.20 18.4K
12:53 5,097.51 5,099.28 5,097.51 5,099.09 23.7K
12:54 5,097.55 5,097.55 5,096.00 5,096.32 21.2K
12:55 5,096.52 5,096.80 5,095.97 5,095.97 19.2K
12:56 5,094.80 5,094.80 5,093.08 5,093.08 31.9K
12:57 5,092.66 5,092.81 5,092.65 5,092.68 30.5K
12:58 5,092.51 5,092.51 5,092.17 5,092.37 11.2K
12:59 5,092.81 5,092.87 5,091.96 5,092.87 9.8K
13:00 5,092.36 5,093.09 5,091.61 5,091.94 27.9K
13:01 5,091.83 5,091.83 5,089.67 5,089.67 26.1K
13:02 5,089.48 5,089.48 5,088.07 5,088.10 28.4K
13:03 5,088.56 5,088.56 5,087.09 5,087.49 29.3K
13:04 5,087.96 5,088.16 5,086.92 5,087.70 17.4K
13:05 5,087.81 5,087.81 5,087.10 5,087.10 17.6K
13:06 5,087.24 5,087.24 5,085.70 5,086.66 20.9K
13:07 5,086.42 5,086.99 5,085.45 5,086.99 16.3K
13:08 5,087.03 5,088.22 5,087.03 5,088.22 12.2K
13:09 5,088.11 5,088.11 5,087.34 5,087.90 13.7K
13:10 5,087.06 5,088.85 5,086.92 5,088.85 12.5K
13:11 5,089.09 5,089.09 5,086.85 5,086.85 23.0K
13:12 5,086.84 5,086.92 5,085.98 5,085.98 16.2K
13:13 5,085.51 5,085.51 5,084.18 5,085.32 16.8K
13:14 5,085.32 5,085.76 5,084.60 5,084.60 6.6K
13:15 5,084.60 5,085.01 5,084.46 5,084.65 6.1K
13:16 5,083.99 5,084.97 5,083.99 5,084.63 14.3K
13:17 5,084.63 5,085.75 5,084.63 5,085.17 16.1K
13:18 5,084.12 5,085.08 5,084.11 5,085.08 12.4K
13:19 5,085.78 5,085.78 5,085.12 5,085.12 13.1K
13:20 5,084.61 5,084.67 5,084.23 5,084.67 9.5K
13:21 5,085.53 5,087.36 5,085.53 5,087.36 11.7K
13:22 5,087.56 5,090.83 5,087.56 5,090.83 17.4K
13:23 5,090.58 5,090.58 5,089.23 5,089.63 15.8K
13:24 5,089.89 5,090.16 5,089.75 5,090.16 11.6K
13:25 5,088.85 5,089.72 5,088.78 5,089.72 24.4K
13:26 5,089.84 5,090.69 5,089.84 5,090.68 7.1K
13:27 5,089.87 5,089.87 5,088.45 5,088.45 15.5K
13:28 5,087.93 5,088.26 5,087.93 5,088.05 27.6K
13:29 5,088.93 5,089.27 5,088.93 5,089.05 13.3K
13:30 5,088.98 5,092.59 5,088.98 5,092.59 20.8K
13:31 5,091.55 5,091.55 5,089.97 5,089.97 11.3K
13:32 5,089.92 5,090.03 5,089.44 5,090.03 11.4K
13:33 5,089.23 5,090.36 5,089.23 5,090.28 10.5K
13:34 5,090.03 5,090.39 5,089.23 5,089.23 12.7K
13:35 5,088.45 5,088.72 5,088.40 5,088.57 12.0K
13:36 5,088.91 5,089.41 5,088.08 5,089.41 17.3K
13:37 5,090.19 5,090.70 5,090.19 5,090.46 11.6K
13:38 5,090.73 5,091.20 5,090.73 5,090.95 13.3K
13:39 5,090.79 5,091.77 5,090.79 5,091.22 15.6K
13:40 5,090.89 5,092.50 5,090.73 5,092.50 22.0K
13:41 5,092.14 5,092.14 5,091.17 5,091.17 14.6K
13:42 5,091.09 5,092.24 5,091.09 5,092.24 10.5K
13:43 5,092.40 5,092.40 5,091.83 5,091.83 19.9K
13:44 5,091.52 5,091.52 5,090.29 5,090.42 10.4K
13:45 5,090.36 5,091.21 5,090.36 5,091.21 10.4K
13:46 5,091.80 5,092.39 5,091.56 5,091.60 12.7K
13:47 5,091.27 5,091.45 5,089.85 5,089.85 20.0K
13:48 5,089.78 5,090.56 5,089.25 5,090.56 16.8K
13:49 5,090.53 5,091.34 5,090.53 5,091.34 13.5K
13:50 5,091.72 5,093.03 5,091.72 5,093.03 14.4K
13:51 5,093.88 5,094.60 5,093.80 5,094.60 12.3K
13:52 5,093.04 5,093.37 5,093.04 5,093.31 9.1K
13:53 5,093.36 5,093.55 5,092.47 5,092.47 14.7K
13:54 5,092.29 5,092.66 5,091.39 5,091.39 15.7K
13:55 5,091.54 5,091.54 5,089.56 5,089.56 14.4K
13:56 5,088.64 5,088.64 5,087.16 5,087.88 61.8K
13:57 5,088.14 5,088.15 5,087.67 5,087.67 11.6K
13:58 5,087.00 5,087.00 5,086.87 5,086.97 7.6K
13:59 5,087.09 5,088.39 5,087.09 5,088.39 23.1K
14:00 5,088.79 5,088.79 5,087.96 5,087.96 12.2K
14:01 5,087.91 5,087.91 5,086.81 5,086.81 28.7K
14:02 5,087.24 5,087.24 5,086.14 5,086.14 7.7K
14:03 5,086.59 5,086.89 5,085.64 5,086.75 24.8K
14:04 5,087.34 5,087.34 5,086.61 5,086.61 6.0K
14:05 5,086.52 5,086.52 5,086.06 5,086.06 18.1K
14:06 5,086.05 5,087.12 5,086.05 5,087.06 12.1K
14:07 5,087.26 5,087.26 5,086.11 5,086.15 12.2K
14:08 5,086.10 5,086.63 5,086.10 5,086.63 10.4K
14:09 5,087.45 5,088.31 5,084.63 5,084.63 46.1K
14:10 5,085.00 5,085.63 5,085.00 5,085.63 11.9K
14:11 5,085.35 5,086.60 5,085.35 5,086.60 18.9K
14:12 5,086.02 5,086.81 5,085.31 5,085.31 15.9K
14:13 5,085.14 5,085.45 5,084.84 5,085.05 17.4K
14:14 5,084.84 5,085.32 5,084.78 5,084.88 22.1K
14:15 5,085.05 5,086.27 5,085.05 5,086.04 10.7K
14:16 5,086.26 5,086.88 5,086.26 5,086.88 7.8K
14:17 5,087.08 5,087.34 5,087.08 5,087.34 3.9K
14:18 5,086.09 5,086.38 5,086.09 5,086.38 16.1K
14:19 5,086.74 5,087.40 5,086.74 5,087.24 22.5K
14:20 5,087.18 5,088.64 5,087.18 5,088.64 5.4K
14:21 5,088.76 5,088.76 5,087.63 5,087.79 12.0K
14:22 5,088.08 5,090.26 5,088.08 5,090.26 14.7K
14:23 5,090.93 5,091.78 5,090.31 5,091.78 19.5K
14:24 5,092.20 5,093.50 5,092.20 5,093.50 21.3K
14:25 5,092.89 5,092.89 5,092.28 5,092.43 11.0K
14:26 5,092.64 5,094.80 5,092.64 5,094.80 11.1K
14:27 5,095.31 5,096.76 5,095.31 5,096.76 13.0K
14:28 5,097.17 5,097.23 5,097.00 5,097.00 19.6K
14:29 5,096.80 5,096.80 5,095.80 5,095.80 19.1K
14:30 5,095.50 5,096.13 5,094.60 5,096.13 18.5K
14:31 5,096.69 5,097.34 5,096.69 5,097.31 16.0K
14:32 5,097.63 5,099.06 5,097.63 5,099.06 8.8K
14:33 5,099.32 5,099.80 5,099.32 5,099.36 6.9K
14:34 5,098.69 5,099.69 5,098.69 5,099.69 10.9K
14:35 5,099.60 5,099.60 5,098.95 5,099.12 8.6K
14:36 5,099.98 5,100.42 5,099.74 5,099.74 28.2K
14:37 5,100.16 5,100.61 5,100.16 5,100.21 10.8K
14:38 5,100.42 5,100.42 5,099.84 5,099.89 5.6K
14:39 5,100.09 5,100.99 5,099.89 5,100.99 16.6K
14:40 5,102.07 5,102.76 5,100.81 5,100.81 38.3K
14:41 5,101.34 5,102.20 5,101.34 5,101.82 11.1K
14:42 5,102.25 5,102.56 5,102.01 5,102.01 11.9K
14:43 5,102.05 5,103.19 5,102.05 5,103.19 15.8K
14:44 5,103.48 5,104.76 5,103.48 5,104.76 13.8K
14:45 5,104.65 5,105.12 5,104.65 5,104.74 12.9K
14:46 5,104.31 5,104.37 5,104.10 5,104.12 15.0K
14:47 5,104.48 5,104.48 5,103.71 5,103.77 9.8K
14:48 5,103.48 5,103.48 5,102.84 5,102.84 11.3K
14:49 5,102.09 5,102.76 5,101.71 5,102.76 19.4K
14:50 5,102.84 5,102.84 5,101.59 5,101.59 13.4K
14:51 5,101.67 5,101.67 5,100.24 5,100.83 18.7K
14:52 5,100.48 5,100.48 5,100.26 5,100.26 6.9K
14:53 5,099.93 5,099.93 5,098.92 5,099.00 19.3K
14:54 5,099.77 5,099.80 5,097.90 5,097.90 18.1K
14:55 5,098.24 5,099.17 5,098.24 5,098.26 15.7K
14:56 5,096.98 5,097.63 5,096.75 5,097.63 16.7K
14:57 5,097.75 5,097.75 5,096.99 5,097.24 11.6K
14:58 5,098.02 5,099.15 5,098.02 5,099.15 10.8K
14:59 5,099.83 5,099.83 5,098.22 5,098.22 14.9K
15:00 5,098.25 5,098.87 5,097.98 5,097.98 11.1K
15:01 5,097.18 5,097.79 5,097.18 5,097.76 9.0K
15:02 5,097.39 5,099.21 5,097.39 5,099.21 13.5K
15:03 5,099.34 5,099.34 5,098.05 5,098.05 16.5K
15:04 5,098.16 5,099.15 5,098.16 5,099.15 7.5K
15:05 5,099.72 5,101.03 5,099.59 5,101.03 11.6K
15:06 5,100.74 5,100.74 5,099.78 5,099.85 14.9K
15:07 5,099.94 5,101.16 5,099.94 5,101.00 15.3K
15:08 5,100.53 5,101.01 5,100.46 5,100.72 12.0K
15:09 5,100.80 5,100.80 5,099.68 5,099.68 16.9K
15:10 5,100.14 5,100.14 5,099.61 5,099.67 18.7K
15:11 5,100.07 5,100.07 5,098.89 5,098.89 13.5K
15:12 5,099.74 5,099.94 5,099.56 5,099.94 14.3K
15:13 5,100.14 5,100.14 5,099.76 5,099.90 7.7K
15:14 5,099.98 5,100.00 5,099.80 5,099.93 6.1K
15:15 5,100.12 5,100.58 5,100.12 5,100.58 10.9K
15:16 5,100.62 5,101.31 5,100.62 5,101.31 9.2K
15:17 5,101.29 5,102.24 5,100.96 5,102.24 23.8K
15:18 5,102.09 5,102.34 5,101.71 5,102.20 21.0K
15:19 5,102.78 5,103.03 5,102.39 5,103.03 13.7K
15:20 5,103.14 5,103.14 5,101.97 5,102.13 14.4K
15:21 5,100.96 5,100.96 5,099.83 5,099.83 22.8K
15:22 5,099.75 5,100.13 5,099.75 5,100.13 21.0K
15:23 5,101.01 5,102.26 5,101.01 5,102.26 22.6K
15:24 5,102.57 5,102.82 5,102.21 5,102.82 21.9K
15:25 5,103.36 5,103.36 5,100.64 5,101.54 39.4K
15:26 5,101.47 5,101.47 5,101.12 5,101.44 14.4K
15:27 5,102.33 5,102.86 5,102.28 5,102.86 21.8K
15:28 5,102.96 5,103.09 5,102.03 5,102.03 20.9K
15:29 5,101.88 5,102.33 5,101.88 5,102.33 10.1K
15:30 5,102.33 5,102.33 5,096.92 5,096.92 119.0K
15:31 5,097.78 5,098.08 5,096.38 5,096.38 27.5K
15:32 5,096.30 5,096.88 5,095.94 5,096.88 15.2K
15:33 5,096.93 5,099.08 5,096.93 5,099.08 17.6K
15:34 5,099.87 5,099.87 5,099.67 5,099.83 15.6K
15:35 5,100.26 5,100.95 5,100.26 5,100.95 21.8K
15:36 5,100.39 5,100.67 5,100.39 5,100.39 23.9K
15:37 5,101.47 5,102.18 5,101.13 5,101.89 26.2K
15:38 5,100.49 5,101.07 5,100.49 5,100.90 30.6K
15:39 5,100.40 5,100.47 5,099.27 5,099.27 28.2K
15:40 5,098.91 5,099.35 5,096.55 5,096.55 50.5K
15:41 5,097.42 5,097.42 5,097.23 5,097.26 20.3K
15:42 5,097.48 5,097.86 5,097.00 5,097.86 40.7K
15:43 5,098.47 5,099.09 5,098.47 5,099.09 20.9K
15:44 5,099.41 5,099.42 5,098.95 5,098.95 20.4K
15:45 5,099.01 5,099.96 5,098.59 5,099.96 52.5K
15:46 5,100.34 5,100.34 5,099.16 5,099.29 33.2K
15:47 5,100.14 5,101.36 5,100.14 5,101.36 52.8K
15:48 5,102.21 5,103.20 5,102.21 5,102.64 53.0K
15:49 5,101.92 5,103.25 5,101.92 5,103.05 35.5K
15:50 5,107.86 5,109.68 5,107.62 5,107.62 236.3K
15:51 5,108.72 5,108.72 5,106.26 5,106.26 136.8K
15:52 5,105.91 5,105.92 5,105.08 5,105.92 124.8K
15:53 5,105.39 5,105.50 5,104.84 5,104.84 91.8K
15:54 5,105.23 5,107.52 5,105.23 5,107.48 135.7K
15:55 5,106.48 5,109.02 5,106.48 5,109.02 133.8K
15:56 5,111.21 5,111.21 5,108.18 5,109.68 163.2K
15:57 5,110.07 5,110.07 5,109.16 5,109.24 136.2K
15:58 5,108.46 5,108.46 5,105.95 5,105.95 274.1K
15:59 5,105.67 5,106.12 5,103.78 5,104.30 306.4K
16:00 5,104.89 5,104.89 5,104.89 5,104.89 6,280.9K
16:01 5,104.89 5,104.89 5,104.89 5,104.89 66.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし