S

GSPTXBA
🏛️ カナダ →
5,807.77
最終更新: 2025-09-29
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 5,128.15 5,158.55 5,128.15 5,158.55 1,309.5K
09:31 5,153.13 5,154.84 5,149.46 5,149.46 49.5K
09:32 5,145.96 5,145.97 5,143.72 5,143.72 33.1K
09:33 5,143.66 5,147.85 5,143.03 5,147.85 34.5K
09:34 5,147.90 5,151.41 5,147.90 5,149.10 25.2K
09:35 5,147.51 5,147.98 5,146.55 5,146.55 74.5K
09:36 5,146.72 5,146.72 5,144.48 5,144.48 48.7K
09:37 5,146.05 5,146.05 5,142.54 5,142.54 39.3K
09:38 5,142.13 5,142.13 5,141.10 5,141.10 18.3K
09:39 5,139.10 5,139.26 5,137.54 5,138.01 39.2K
09:40 5,138.71 5,142.79 5,138.71 5,142.79 45.3K
09:41 5,142.07 5,145.07 5,142.07 5,144.94 42.7K
09:42 5,143.18 5,145.06 5,143.18 5,144.04 40.2K
09:43 5,143.05 5,144.85 5,143.05 5,144.18 31.5K
09:44 5,143.94 5,145.96 5,143.94 5,145.95 30.6K
09:45 5,147.80 5,147.80 5,144.74 5,145.22 57.2K
09:46 5,146.13 5,147.06 5,146.13 5,146.28 36.6K
09:47 5,143.78 5,145.05 5,143.78 5,143.98 34.7K
09:48 5,144.28 5,145.46 5,144.28 5,145.46 44.1K
09:49 5,143.73 5,143.73 5,142.48 5,142.48 21.8K
09:50 5,144.41 5,144.41 5,143.47 5,143.47 36.7K
09:51 5,143.20 5,143.20 5,142.12 5,142.16 7.7K
09:52 5,141.79 5,142.10 5,141.61 5,141.61 13.5K
09:53 5,141.10 5,141.10 5,139.30 5,139.91 19.0K
09:54 5,140.61 5,140.61 5,138.95 5,138.95 11.1K
09:55 5,138.47 5,138.47 5,137.77 5,137.77 18.0K
09:56 5,137.54 5,138.80 5,136.99 5,138.80 31.6K
09:57 5,138.08 5,138.40 5,136.88 5,136.88 52.6K
09:58 5,137.30 5,138.56 5,137.30 5,138.56 13.6K
09:59 5,139.28 5,139.28 5,138.00 5,138.09 19.3K
10:00 5,135.03 5,136.39 5,134.83 5,136.33 104.3K
10:01 5,137.68 5,140.03 5,137.68 5,139.02 47.1K
10:02 5,138.62 5,140.50 5,138.62 5,138.95 28.2K
10:03 5,139.36 5,140.29 5,139.36 5,140.29 18.9K
10:04 5,140.06 5,140.87 5,139.55 5,139.62 26.9K
10:05 5,138.00 5,138.00 5,135.16 5,135.16 30.9K
10:06 5,135.01 5,135.39 5,134.91 5,135.15 15.3K
10:07 5,135.47 5,136.60 5,135.47 5,136.58 16.2K
10:08 5,135.23 5,135.23 5,133.78 5,133.78 15.3K
10:09 5,132.98 5,134.04 5,132.98 5,134.04 10.7K
10:10 5,134.99 5,136.62 5,134.66 5,136.62 20.8K
10:11 5,137.58 5,140.40 5,137.58 5,140.20 30.1K
10:12 5,139.43 5,139.43 5,138.41 5,138.42 17.1K
10:13 5,138.37 5,138.87 5,138.37 5,138.67 23.4K
10:14 5,138.53 5,139.10 5,138.53 5,138.86 9.0K
10:15 5,140.20 5,141.39 5,140.12 5,140.12 25.5K
10:16 5,139.43 5,139.77 5,138.69 5,139.77 17.4K
10:17 5,139.04 5,139.24 5,138.17 5,138.17 21.3K
10:18 5,136.99 5,137.02 5,136.05 5,136.05 9.5K
10:19 5,136.17 5,136.54 5,135.74 5,136.54 12.9K
10:20 5,137.40 5,137.40 5,136.18 5,136.18 12.9K
10:21 5,135.84 5,135.84 5,135.10 5,135.10 16.2K
10:22 5,135.36 5,135.36 5,133.52 5,133.52 23.5K
10:23 5,132.24 5,132.34 5,131.38 5,131.60 30.3K
10:24 5,131.63 5,132.37 5,131.60 5,132.37 17.2K
10:25 5,132.28 5,133.08 5,132.28 5,133.04 13.6K
10:26 5,133.45 5,133.45 5,132.18 5,132.65 14.9K
10:27 5,132.73 5,136.18 5,132.73 5,136.18 11.2K
10:28 5,135.75 5,136.12 5,135.60 5,136.12 12.8K
10:29 5,136.83 5,137.06 5,136.58 5,136.88 13.5K
10:30 5,137.23 5,137.94 5,136.13 5,137.94 15.4K
10:31 5,137.12 5,137.12 5,136.83 5,136.92 9.8K
10:32 5,136.58 5,137.41 5,136.41 5,137.41 10.1K
10:33 5,137.85 5,138.65 5,137.26 5,137.26 24.5K
10:34 5,137.49 5,137.69 5,137.38 5,137.54 10.5K
10:35 5,136.79 5,136.79 5,136.40 5,136.74 13.8K
10:36 5,136.64 5,136.66 5,135.15 5,135.15 12.9K
10:37 5,134.78 5,134.78 5,133.45 5,133.94 18.2K
10:38 5,133.83 5,134.16 5,132.79 5,133.07 23.8K
10:39 5,133.20 5,133.20 5,131.78 5,131.78 15.9K
10:40 5,132.00 5,133.10 5,132.00 5,133.10 21.6K
10:41 5,133.30 5,133.30 5,132.25 5,132.31 6.4K
10:42 5,129.89 5,129.89 5,127.53 5,127.53 32.6K
10:43 5,127.87 5,127.87 5,125.49 5,125.73 20.8K
10:44 5,126.33 5,127.27 5,126.14 5,127.27 13.6K
10:45 5,128.39 5,129.76 5,128.39 5,128.79 18.4K
10:46 5,128.17 5,129.34 5,127.76 5,127.76 16.2K
10:47 5,127.88 5,127.88 5,125.99 5,126.59 12.4K
10:48 5,126.36 5,126.36 5,123.96 5,124.86 25.1K
10:49 5,125.62 5,126.31 5,125.61 5,125.61 17.2K
10:50 5,125.87 5,128.19 5,125.87 5,128.19 21.0K
10:51 5,128.14 5,130.37 5,127.87 5,130.37 27.1K
10:52 5,129.54 5,129.54 5,128.67 5,128.95 29.4K
10:53 5,129.20 5,129.68 5,129.12 5,129.67 48.5K
10:54 5,129.23 5,129.23 5,127.95 5,128.18 15.5K
10:55 5,127.74 5,128.25 5,127.66 5,127.66 22.2K
10:56 5,128.45 5,130.46 5,128.45 5,130.31 10.3K
10:57 5,130.38 5,131.17 5,130.38 5,130.91 21.5K
10:58 5,131.04 5,131.04 5,130.18 5,130.18 19.9K
10:59 5,131.48 5,131.99 5,131.20 5,131.99 17.8K
11:00 5,132.60 5,132.60 5,131.37 5,131.60 14.1K
11:01 5,131.93 5,132.70 5,131.93 5,132.00 25.9K
11:02 5,132.22 5,133.66 5,132.22 5,133.03 24.7K
11:03 5,132.84 5,133.12 5,132.71 5,133.01 16.0K
11:04 5,133.14 5,133.29 5,132.52 5,132.52 9.0K
11:05 5,131.92 5,132.37 5,131.92 5,132.36 16.4K
11:06 5,131.52 5,132.30 5,131.52 5,132.30 12.4K
11:07 5,131.75 5,132.75 5,131.75 5,132.75 19.2K
11:08 5,132.70 5,133.06 5,132.70 5,132.92 7.7K
11:09 5,133.01 5,133.01 5,132.07 5,132.07 19.1K
11:10 5,131.54 5,131.71 5,131.51 5,131.71 18.5K
11:11 5,131.47 5,132.28 5,131.47 5,132.09 20.6K
11:12 5,132.15 5,132.38 5,131.93 5,131.93 21.1K
11:13 5,131.92 5,132.94 5,131.92 5,132.94 11.0K
11:14 5,133.31 5,133.85 5,133.31 5,133.56 17.7K
11:15 5,133.91 5,133.91 5,133.47 5,133.47 5.8K
11:16 5,133.22 5,133.88 5,133.20 5,133.88 7.9K
11:17 5,133.86 5,133.86 5,133.17 5,133.17 9.9K
11:18 5,132.58 5,133.77 5,131.68 5,133.77 20.2K
11:19 5,134.01 5,134.70 5,134.01 5,134.67 7.1K
11:20 5,134.74 5,137.73 5,134.74 5,137.73 25.8K
11:21 5,137.64 5,137.78 5,137.01 5,137.01 9.2K
11:22 5,136.35 5,136.87 5,136.35 5,136.87 9.1K
11:23 5,136.74 5,136.74 5,135.14 5,135.74 13.2K
11:24 5,135.92 5,135.92 5,134.57 5,135.48 13.7K
11:25 5,135.51 5,135.51 5,133.19 5,133.19 11.9K
11:26 5,132.45 5,133.41 5,132.45 5,133.13 12.0K
11:27 5,133.13 5,133.56 5,133.13 5,133.56 10.0K
11:28 5,133.52 5,133.52 5,131.51 5,131.51 15.4K
11:29 5,131.60 5,132.10 5,131.60 5,131.60 7.8K
11:30 5,131.64 5,132.76 5,131.64 5,131.96 14.1K
11:31 5,131.96 5,133.86 5,131.96 5,133.86 12.1K
11:32 5,134.45 5,134.73 5,133.24 5,133.24 31.0K
11:33 5,132.99 5,133.94 5,132.99 5,133.94 6.7K
11:34 5,134.74 5,135.46 5,134.22 5,134.62 31.5K
11:35 5,133.62 5,133.62 5,131.69 5,131.69 21.4K
11:36 5,130.79 5,131.04 5,130.79 5,131.04 9.9K
11:37 5,131.93 5,131.93 5,130.83 5,130.83 18.8K
11:38 5,130.93 5,131.85 5,130.86 5,131.85 8.6K
11:39 5,131.69 5,132.22 5,131.69 5,132.22 11.0K
11:40 5,132.20 5,132.34 5,132.13 5,132.34 19.0K
11:41 5,132.29 5,132.40 5,131.76 5,132.40 16.4K
11:42 5,132.57 5,133.12 5,132.57 5,133.12 10.1K
11:43 5,132.34 5,133.36 5,131.73 5,133.36 21.2K
11:44 5,134.06 5,134.64 5,133.99 5,134.64 9.1K
11:45 5,135.19 5,136.33 5,135.19 5,136.33 17.0K
11:46 5,136.91 5,137.81 5,136.49 5,137.81 19.8K
11:47 5,138.31 5,138.40 5,137.98 5,138.40 29.2K
11:48 5,139.47 5,141.85 5,139.47 5,141.85 16.5K
11:49 5,141.17 5,141.38 5,140.86 5,140.86 13.5K
11:50 5,140.18 5,140.85 5,140.18 5,140.63 16.1K
11:51 5,141.06 5,141.23 5,141.02 5,141.23 7.5K
11:52 5,141.74 5,144.08 5,141.74 5,144.08 21.6K
11:53 5,143.53 5,145.07 5,143.53 5,145.07 16.2K
11:54 5,144.85 5,144.85 5,143.95 5,143.97 16.7K
11:55 5,144.10 5,146.78 5,144.10 5,146.78 16.2K
11:56 5,146.81 5,146.99 5,146.63 5,146.63 11.2K
11:57 5,146.63 5,147.34 5,146.63 5,147.34 14.0K
11:58 5,147.02 5,147.08 5,146.80 5,147.08 16.5K
11:59 5,147.19 5,147.23 5,147.09 5,147.23 15.9K
12:00 5,146.53 5,146.53 5,145.82 5,145.82 20.9K
12:01 5,145.13 5,145.13 5,143.34 5,143.34 14.6K
12:02 5,143.23 5,143.44 5,143.10 5,143.11 9.2K
12:03 5,141.95 5,141.95 5,141.46 5,141.46 17.0K
12:04 5,141.16 5,142.50 5,141.16 5,142.44 17.6K
12:05 5,142.42 5,144.03 5,142.42 5,144.03 9.1K
12:06 5,143.76 5,144.22 5,143.76 5,144.22 7.6K
12:07 5,144.80 5,146.51 5,144.80 5,145.92 18.2K
12:08 5,145.70 5,145.70 5,143.76 5,143.76 19.1K
12:09 5,143.89 5,143.89 5,142.77 5,142.77 11.8K
12:10 5,142.41 5,144.52 5,142.41 5,144.52 25.6K
12:11 5,144.05 5,144.05 5,142.79 5,142.79 12.5K
12:12 5,142.56 5,142.67 5,142.41 5,142.67 14.2K
12:13 5,142.49 5,143.50 5,142.49 5,143.50 7.9K
12:14 5,143.54 5,143.54 5,142.97 5,142.97 6.0K
12:15 5,143.58 5,144.54 5,143.58 5,144.54 9.0K
12:16 5,144.43 5,145.08 5,144.39 5,145.08 6.6K
12:17 5,145.36 5,145.36 5,144.92 5,144.92 12.2K
12:18 5,146.54 5,146.54 5,146.38 5,146.46 26.0K
12:19 5,146.47 5,146.47 5,146.21 5,146.30 4.3K
12:20 5,145.92 5,146.34 5,145.92 5,146.34 10.4K
12:21 5,146.30 5,146.30 5,146.16 5,146.16 4.5K
12:22 5,146.11 5,146.27 5,145.88 5,146.02 8.5K
12:23 5,146.43 5,147.49 5,146.43 5,147.49 8.5K
12:24 5,147.60 5,147.60 5,146.60 5,146.60 12.7K
12:25 5,146.60 5,147.02 5,146.60 5,146.92 6.7K
12:26 5,146.92 5,147.00 5,146.38 5,146.38 20.1K
12:27 5,147.06 5,147.20 5,146.54 5,146.54 13.7K
12:28 5,146.56 5,147.17 5,146.56 5,147.17 3.6K
12:29 5,147.26 5,147.65 5,147.26 5,147.65 6.5K
12:30 5,147.14 5,148.16 5,147.14 5,148.16 64.8K
12:31 5,148.82 5,150.23 5,148.80 5,150.23 41.4K
12:32 5,150.41 5,150.94 5,150.41 5,150.94 15.0K
12:33 5,151.43 5,151.43 5,150.25 5,150.25 9.3K
12:34 5,150.25 5,150.25 5,149.17 5,149.84 8.3K
12:35 5,149.95 5,149.95 5,149.11 5,149.11 5.9K
12:36 5,149.36 5,149.68 5,149.20 5,149.20 5.0K
12:37 5,149.38 5,150.08 5,149.33 5,150.08 5.3K
12:38 5,150.09 5,150.09 5,148.80 5,148.80 8.2K
12:39 5,147.83 5,148.42 5,147.83 5,148.42 9.9K
12:40 5,148.51 5,148.54 5,147.98 5,147.98 5.1K
12:41 5,146.57 5,146.82 5,146.45 5,146.45 9.5K
12:42 5,146.61 5,146.92 5,146.61 5,146.92 3.5K
12:43 5,146.94 5,147.43 5,146.85 5,147.43 5.4K
12:44 5,147.43 5,147.43 5,147.10 5,147.12 6.9K
12:45 5,147.05 5,147.05 5,145.87 5,146.66 19.6K
12:46 5,146.16 5,146.43 5,145.84 5,146.43 7.1K
12:47 5,146.43 5,146.44 5,146.32 5,146.44 3.3K
12:48 5,146.05 5,146.05 5,145.55 5,145.55 22.9K
12:49 5,145.49 5,145.65 5,145.47 5,145.65 14.8K
12:50 5,145.68 5,146.07 5,145.68 5,146.07 14.7K
12:51 5,145.78 5,146.73 5,145.78 5,146.73 18.1K
12:52 5,147.50 5,148.64 5,147.50 5,148.64 16.8K
12:53 5,148.94 5,149.09 5,148.94 5,149.09 4.9K
12:54 5,149.05 5,149.12 5,148.63 5,148.63 14.6K
12:55 5,149.43 5,149.89 5,148.48 5,148.48 15.6K
12:56 5,148.15 5,149.35 5,148.15 5,149.35 9.3K
12:57 5,149.24 5,149.35 5,148.56 5,148.56 6.3K
12:58 5,148.68 5,148.68 5,148.35 5,148.44 8.8K
12:59 5,148.76 5,148.80 5,148.37 5,148.37 12.7K
13:00 5,148.37 5,148.37 5,148.17 5,148.34 5.8K
13:01 5,148.64 5,149.10 5,148.19 5,149.10 47.7K
13:02 5,149.46 5,149.46 5,148.68 5,148.79 12.3K
13:03 5,148.91 5,149.09 5,148.82 5,148.82 5.0K
13:04 5,148.73 5,151.10 5,148.62 5,151.10 55.8K
13:05 5,152.02 5,152.02 5,151.46 5,151.70 25.3K
13:06 5,151.82 5,152.23 5,151.82 5,152.23 4.4K
13:07 5,152.27 5,153.42 5,152.27 5,153.42 15.8K
13:08 5,153.73 5,153.90 5,153.65 5,153.90 7.0K
13:09 5,153.72 5,155.26 5,153.72 5,155.26 57.3K
13:10 5,155.94 5,155.94 5,155.94 5,155.94 20.2K
13:11 5,155.66 5,156.21 5,155.66 5,155.84 18.8K
13:12 5,155.72 5,155.72 5,152.84 5,152.84 19.6K
13:13 5,152.88 5,152.88 5,152.57 5,152.79 13.0K
13:14 5,152.65 5,153.36 5,152.23 5,153.36 17.3K
13:15 5,153.30 5,154.27 5,153.30 5,154.27 9.6K
13:16 5,153.92 5,153.98 5,153.45 5,153.45 8.4K
13:17 5,153.53 5,154.40 5,153.53 5,154.40 7.7K
13:18 5,154.66 5,155.83 5,154.66 5,155.56 28.0K
13:19 5,155.66 5,155.66 5,155.22 5,155.32 10.3K
13:20 5,155.32 5,155.32 5,155.01 5,155.02 7.3K
13:21 5,154.72 5,155.40 5,154.72 5,154.79 35.1K
13:22 5,154.97 5,154.97 5,153.20 5,153.34 25.6K
13:23 5,153.23 5,153.23 5,152.97 5,153.01 8.7K
13:24 5,152.96 5,153.16 5,152.77 5,152.77 7.6K
13:25 5,153.56 5,153.98 5,153.56 5,153.98 20.6K
13:26 5,153.99 5,154.58 5,153.99 5,154.58 3.6K
13:27 5,154.48 5,154.63 5,154.29 5,154.29 7.8K
13:28 5,154.67 5,155.09 5,154.67 5,155.09 10.4K
13:29 5,155.16 5,155.16 5,154.93 5,154.93 13.4K
13:30 5,154.50 5,154.51 5,154.47 5,154.51 12.7K
13:31 5,154.81 5,155.23 5,154.79 5,154.79 10.2K
13:32 5,154.47 5,154.49 5,154.36 5,154.49 3.4K
13:33 5,154.42 5,154.71 5,154.26 5,154.71 5.4K
13:34 5,154.46 5,154.46 5,154.16 5,154.20 4.8K
13:35 5,154.05 5,154.36 5,154.05 5,154.36 12.2K
13:36 5,154.82 5,155.72 5,154.82 5,155.72 9.9K
13:37 5,156.12 5,156.85 5,156.12 5,156.62 20.3K
13:38 5,157.40 5,157.89 5,157.40 5,157.89 26.5K
13:39 5,158.43 5,158.86 5,158.43 5,158.49 9.0K
13:40 5,158.54 5,158.54 5,157.38 5,157.43 14.1K
13:41 5,157.38 5,157.38 5,156.95 5,157.25 5.8K
13:42 5,157.31 5,157.96 5,157.31 5,157.96 13.9K
13:43 5,157.87 5,157.87 5,157.67 5,157.76 6.4K
13:44 5,158.29 5,158.82 5,158.29 5,158.82 5.5K
13:45 5,158.83 5,159.77 5,158.83 5,159.77 10.4K
13:46 5,159.99 5,160.37 5,159.99 5,160.37 11.3K
13:47 5,160.44 5,160.58 5,160.29 5,160.58 15.1K
13:48 5,161.28 5,161.44 5,160.79 5,160.79 25.5K
13:49 5,160.92 5,161.00 5,160.80 5,161.00 12.2K
13:50 5,161.01 5,161.22 5,160.93 5,160.93 12.4K
13:51 5,160.93 5,160.98 5,160.08 5,160.08 13.8K
13:52 5,160.04 5,160.04 5,158.74 5,158.83 25.4K
13:53 5,158.75 5,158.75 5,158.51 5,158.74 12.3K
13:54 5,158.76 5,159.84 5,158.76 5,159.84 14.5K
13:55 5,159.84 5,160.18 5,159.82 5,159.82 8.6K
13:56 5,159.91 5,160.11 5,159.72 5,159.72 7.7K
13:57 5,159.73 5,159.73 5,159.01 5,159.01 17.3K
13:58 5,158.87 5,159.22 5,158.87 5,159.22 5.5K
13:59 5,159.22 5,159.31 5,159.22 5,159.22 6.6K
14:00 5,159.04 5,159.92 5,159.04 5,159.92 14.0K
14:01 5,159.61 5,159.64 5,159.40 5,159.60 10.5K
14:02 5,159.51 5,159.51 5,157.89 5,157.89 14.4K
14:03 5,158.60 5,158.60 5,157.95 5,157.95 7.9K
14:04 5,157.31 5,157.45 5,157.16 5,157.45 10.2K
14:05 5,156.86 5,158.12 5,156.86 5,158.12 29.6K
14:06 5,157.61 5,157.61 5,156.66 5,156.66 11.0K
14:07 5,156.52 5,156.62 5,154.23 5,154.36 23.8K
14:08 5,154.22 5,154.22 5,153.57 5,153.57 5.3K
14:09 5,153.48 5,153.57 5,153.28 5,153.49 13.0K
14:10 5,152.81 5,152.81 5,152.27 5,152.27 11.0K
14:11 5,151.45 5,151.45 5,150.70 5,150.70 8.4K
14:12 5,150.39 5,150.39 5,150.05 5,150.11 18.7K
14:13 5,150.69 5,150.69 5,150.06 5,150.06 21.9K
14:14 5,149.05 5,149.05 5,148.20 5,148.20 10.5K
14:15 5,147.70 5,147.70 5,145.10 5,145.70 19.7K
14:16 5,145.66 5,145.99 5,145.23 5,145.99 19.9K
14:17 5,146.78 5,147.81 5,146.78 5,146.91 21.4K
14:18 5,147.98 5,148.10 5,147.98 5,148.05 7.5K
14:19 5,147.84 5,147.89 5,146.81 5,146.81 10.6K
14:20 5,146.95 5,148.87 5,146.79 5,148.87 12.5K
14:21 5,148.97 5,148.97 5,148.44 5,148.44 13.0K
14:22 5,148.29 5,149.81 5,148.29 5,149.81 9.7K
14:23 5,149.63 5,150.17 5,148.58 5,148.58 12.2K
14:24 5,149.63 5,149.63 5,148.58 5,148.58 18.4K
14:25 5,148.71 5,149.56 5,148.71 5,149.15 5.3K
14:26 5,149.23 5,149.37 5,148.72 5,148.72 8.6K
14:27 5,148.72 5,149.09 5,148.72 5,149.02 8.5K
14:28 5,148.97 5,150.32 5,148.97 5,150.32 13.1K
14:29 5,150.34 5,150.52 5,150.34 5,150.38 3.9K
14:30 5,150.39 5,150.44 5,148.33 5,148.33 13.3K
14:31 5,148.21 5,148.21 5,147.12 5,147.16 18.3K
14:32 5,147.19 5,148.62 5,147.19 5,148.62 11.8K
14:33 5,149.26 5,149.26 5,148.73 5,148.73 7.1K
14:34 5,148.70 5,148.96 5,148.70 5,148.78 5.9K
14:35 5,148.36 5,148.36 5,147.86 5,148.00 8.1K
14:36 5,148.05 5,148.84 5,148.05 5,148.84 17.9K
14:37 5,148.87 5,148.96 5,148.78 5,148.96 9.3K
14:38 5,149.06 5,149.06 5,148.24 5,148.24 5.7K
14:39 5,148.59 5,148.81 5,148.59 5,148.72 7.0K
14:40 5,148.75 5,149.28 5,148.73 5,149.28 4.7K
14:41 5,149.29 5,149.29 5,149.10 5,149.10 6.6K
14:42 5,148.80 5,148.80 5,148.72 5,148.77 10.1K
14:43 5,148.59 5,148.62 5,148.59 5,148.60 5.9K
14:44 5,148.64 5,148.64 5,148.09 5,148.09 10.5K
14:45 5,147.45 5,148.45 5,147.45 5,148.24 53.3K
14:46 5,148.45 5,149.04 5,148.45 5,148.82 8.3K
14:47 5,147.58 5,147.71 5,147.44 5,147.49 15.3K
14:48 5,147.27 5,147.27 5,146.15 5,146.15 18.5K
14:49 5,146.25 5,146.43 5,146.21 5,146.43 5.4K
14:50 5,146.36 5,146.46 5,146.36 5,146.44 3.6K
14:51 5,145.41 5,146.34 5,145.41 5,145.42 52.7K
14:52 5,144.76 5,145.42 5,144.76 5,145.42 9.3K
14:53 5,145.16 5,145.16 5,143.91 5,144.23 22.2K
14:54 5,144.75 5,145.42 5,144.75 5,145.40 13.3K
14:55 5,145.43 5,145.53 5,145.36 5,145.36 3.3K
14:56 5,145.27 5,146.17 5,145.27 5,145.66 16.6K
14:57 5,146.17 5,146.96 5,146.13 5,146.96 15.5K
14:58 5,146.81 5,146.90 5,146.71 5,146.71 6.1K
14:59 5,146.43 5,146.43 5,146.14 5,146.42 14.2K
15:00 5,146.94 5,148.46 5,146.84 5,148.46 14.8K
15:01 5,148.57 5,149.85 5,148.57 5,149.85 10.3K
15:02 5,150.13 5,150.13 5,149.74 5,150.02 20.7K
15:03 5,150.02 5,150.02 5,149.77 5,149.77 3.0K
15:04 5,149.61 5,149.63 5,149.43 5,149.63 5.0K
15:05 5,149.78 5,149.81 5,149.54 5,149.54 8.2K
15:06 5,149.76 5,149.97 5,149.62 5,149.97 15.3K
15:07 5,150.49 5,150.58 5,150.40 5,150.42 13.0K
15:08 5,149.85 5,149.85 5,149.63 5,149.78 13.7K
15:09 5,149.90 5,150.40 5,149.73 5,150.28 12.8K
15:10 5,150.00 5,150.00 5,149.46 5,149.55 13.8K
15:11 5,150.64 5,150.64 5,150.40 5,150.40 16.3K
15:12 5,150.33 5,150.77 5,150.32 5,150.32 9.4K
15:13 5,150.26 5,150.26 5,148.34 5,148.34 10.0K
15:14 5,148.39 5,148.59 5,148.37 5,148.37 10.8K
15:15 5,148.42 5,148.42 5,148.21 5,148.21 6.8K
15:16 5,148.51 5,149.20 5,148.37 5,149.20 6.4K
15:17 5,149.47 5,149.47 5,148.61 5,148.61 17.7K
15:18 5,148.10 5,148.12 5,147.42 5,147.42 8.5K
15:19 5,147.64 5,147.81 5,147.28 5,147.81 12.5K
15:20 5,147.81 5,147.81 5,147.64 5,147.64 7.0K
15:21 5,147.51 5,148.09 5,147.18 5,148.09 13.3K
15:22 5,148.19 5,148.19 5,147.77 5,147.96 5.6K
15:23 5,147.91 5,147.91 5,147.64 5,147.64 11.8K
15:24 5,147.66 5,148.37 5,147.66 5,148.02 19.5K
15:25 5,148.09 5,148.09 5,146.76 5,146.79 16.1K
15:26 5,145.67 5,146.21 5,145.67 5,146.21 12.7K
15:27 5,145.97 5,145.97 5,145.54 5,145.78 9.2K
15:28 5,145.97 5,145.97 5,144.98 5,145.48 16.6K
15:29 5,144.98 5,145.08 5,144.50 5,144.50 10.2K
15:30 5,144.89 5,145.61 5,144.32 5,145.61 17.4K
15:31 5,145.55 5,145.82 5,145.55 5,145.82 10.2K
15:32 5,145.33 5,145.33 5,144.10 5,144.99 21.7K
15:33 5,143.78 5,143.85 5,143.03 5,143.03 19.1K
15:34 5,142.95 5,143.32 5,142.80 5,142.80 11.1K
15:35 5,143.55 5,144.78 5,143.55 5,144.78 20.7K
15:36 5,144.13 5,144.13 5,142.74 5,142.74 16.5K
15:37 5,142.81 5,143.08 5,142.81 5,143.08 11.0K
15:38 5,142.97 5,144.16 5,142.88 5,144.16 11.4K
15:39 5,144.64 5,145.48 5,144.64 5,145.13 26.2K
15:40 5,144.10 5,144.10 5,143.75 5,143.84 16.2K
15:41 5,143.26 5,143.91 5,143.26 5,143.91 23.0K
15:42 5,143.54 5,144.13 5,143.27 5,143.27 30.7K
15:43 5,142.96 5,142.96 5,142.06 5,142.42 14.5K
15:44 5,142.21 5,142.21 5,141.06 5,141.06 21.8K
15:45 5,140.98 5,141.15 5,140.98 5,140.99 21.1K
15:46 5,140.90 5,140.90 5,140.29 5,140.29 18.6K
15:47 5,140.18 5,141.19 5,140.18 5,141.19 32.3K
15:48 5,141.58 5,142.21 5,141.58 5,142.21 19.9K
15:49 5,142.64 5,143.08 5,142.53 5,143.08 42.6K
15:50 5,146.73 5,147.82 5,146.73 5,147.57 146.5K
15:51 5,147.66 5,147.66 5,146.36 5,146.36 43.9K
15:52 5,146.94 5,147.34 5,146.79 5,147.34 43.3K
15:53 5,148.30 5,149.12 5,148.30 5,149.12 61.7K
15:54 5,149.40 5,149.90 5,148.97 5,148.97 66.1K
15:55 5,148.71 5,148.71 5,147.63 5,147.63 111.9K
15:56 5,148.57 5,148.57 5,147.05 5,147.55 131.0K
15:57 5,148.20 5,148.20 5,147.96 5,148.10 98.9K
15:58 5,148.53 5,148.53 5,147.26 5,147.27 107.5K
15:59 5,147.82 5,148.27 5,147.34 5,147.34 158.3K
16:00 5,148.53 5,148.53 5,148.53 5,148.53 10,463.7K
16:01 5,148.53 5,148.53 5,148.53 5,148.53 77.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし