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 5,177.76 5,178.66 5,174.58 5,178.66 265.3K
09:31 5,182.10 5,183.61 5,181.20 5,181.99 61.5K
09:32 5,179.84 5,183.50 5,179.84 5,183.50 111.9K
09:33 5,185.65 5,185.70 5,182.70 5,185.70 47.7K
09:34 5,186.16 5,191.07 5,186.16 5,191.07 78.2K
09:35 5,190.63 5,191.48 5,188.53 5,191.48 32.2K
09:36 5,192.29 5,192.80 5,191.61 5,191.61 67.2K
09:37 5,191.51 5,192.73 5,190.93 5,190.93 54.9K
09:38 5,188.66 5,188.66 5,187.12 5,188.28 30.7K
09:39 5,189.35 5,189.35 5,186.13 5,186.15 33.8K
09:40 5,186.95 5,187.05 5,184.02 5,184.97 57.0K
09:41 5,187.05 5,188.73 5,187.05 5,188.73 29.7K
09:42 5,186.94 5,186.94 5,184.35 5,184.71 29.3K
09:43 5,185.05 5,185.05 5,183.13 5,184.46 27.3K
09:44 5,184.93 5,188.09 5,184.93 5,187.63 23.0K
09:45 5,187.21 5,188.56 5,187.21 5,188.39 39.9K
09:46 5,186.38 5,189.25 5,186.38 5,187.56 43.3K
09:47 5,187.69 5,188.14 5,187.62 5,188.14 28.1K
09:48 5,186.73 5,187.28 5,185.82 5,185.82 26.1K
09:49 5,185.56 5,185.56 5,183.43 5,184.57 42.6K
09:50 5,184.11 5,184.88 5,184.11 5,184.88 34.2K
09:51 5,184.15 5,185.36 5,184.15 5,184.85 26.3K
09:52 5,184.19 5,186.86 5,184.19 5,186.86 33.6K
09:53 5,186.38 5,186.38 5,180.48 5,180.48 39.6K
09:54 5,178.28 5,178.28 5,176.42 5,177.02 39.0K
09:55 5,177.11 5,180.42 5,177.11 5,180.42 23.3K
09:56 5,179.79 5,179.79 5,178.42 5,178.42 19.0K
09:57 5,178.80 5,179.27 5,177.99 5,177.99 28.5K
09:58 5,178.26 5,182.26 5,178.26 5,182.26 16.0K
09:59 5,182.22 5,183.50 5,182.22 5,183.50 15.3K
10:00 5,184.12 5,187.71 5,184.12 5,187.10 40.7K
10:01 5,185.61 5,186.09 5,183.96 5,184.64 24.5K
10:02 5,184.79 5,185.01 5,184.11 5,184.11 15.8K
10:03 5,183.52 5,184.70 5,183.52 5,183.83 16.0K
10:04 5,184.53 5,185.62 5,184.53 5,185.38 15.4K
10:05 5,185.72 5,186.22 5,185.10 5,185.10 17.0K
10:06 5,184.57 5,186.22 5,184.57 5,186.22 19.5K
10:07 5,186.29 5,187.60 5,186.29 5,186.47 31.5K
10:08 5,185.28 5,185.28 5,183.14 5,183.14 28.8K
10:09 5,183.70 5,183.70 5,181.84 5,181.84 13.8K
10:10 5,181.01 5,181.01 5,177.34 5,178.75 34.0K
10:11 5,177.82 5,178.86 5,177.82 5,178.86 10.0K
10:12 5,177.10 5,180.88 5,177.10 5,180.88 24.4K
10:13 5,180.92 5,181.88 5,180.92 5,181.88 15.3K
10:14 5,182.43 5,184.06 5,182.43 5,184.06 17.9K
10:15 5,184.11 5,184.95 5,183.97 5,184.95 21.8K
10:16 5,183.12 5,184.75 5,182.82 5,184.75 49.3K
10:17 5,185.27 5,185.34 5,184.96 5,184.96 12.9K
10:18 5,185.36 5,185.80 5,185.01 5,185.01 18.1K
10:19 5,184.45 5,185.45 5,184.45 5,185.45 8.1K
10:20 5,185.41 5,185.41 5,181.27 5,181.27 17.6K
10:21 5,180.09 5,181.41 5,180.09 5,181.41 15.7K
10:22 5,180.91 5,181.53 5,180.91 5,181.11 14.7K
10:23 5,180.94 5,180.94 5,180.36 5,180.36 14.6K
10:24 5,180.74 5,180.74 5,177.46 5,177.46 54.0K
10:25 5,176.71 5,176.90 5,176.19 5,176.81 22.9K
10:26 5,176.80 5,178.83 5,176.80 5,178.75 18.6K
10:27 5,178.37 5,178.37 5,176.53 5,176.60 25.5K
10:28 5,177.55 5,177.55 5,176.30 5,176.66 14.5K
10:29 5,178.71 5,180.13 5,178.71 5,180.13 20.3K
10:30 5,180.80 5,180.80 5,179.91 5,180.78 26.7K
10:31 5,180.85 5,182.57 5,180.85 5,181.39 17.8K
10:32 5,181.47 5,183.45 5,181.47 5,183.45 8.6K
10:33 5,184.13 5,184.13 5,182.43 5,183.52 27.0K
10:34 5,184.48 5,185.59 5,184.48 5,184.92 10.5K
10:35 5,184.25 5,184.25 5,182.52 5,182.52 15.9K
10:36 5,183.28 5,183.33 5,181.71 5,183.33 24.6K
10:37 5,183.44 5,184.17 5,183.31 5,183.31 17.6K
10:38 5,182.87 5,182.87 5,182.54 5,182.54 7.5K
10:39 5,183.05 5,183.57 5,183.05 5,183.54 30.1K
10:40 5,181.82 5,182.84 5,181.82 5,182.84 21.4K
10:41 5,182.32 5,183.09 5,182.32 5,183.09 12.0K
10:42 5,181.38 5,181.38 5,180.30 5,180.30 18.2K
10:43 5,181.22 5,181.22 5,179.84 5,180.07 13.8K
10:44 5,180.35 5,180.61 5,180.35 5,180.43 10.5K
10:45 5,180.66 5,180.66 5,180.24 5,180.24 9.0K
10:46 5,180.24 5,180.24 5,176.13 5,176.13 28.2K
10:47 5,176.83 5,176.83 5,174.64 5,174.64 12.5K
10:48 5,173.51 5,175.42 5,173.51 5,175.42 13.0K
10:49 5,175.97 5,176.13 5,174.22 5,174.35 40.1K
10:50 5,175.00 5,176.23 5,173.29 5,173.29 23.6K
10:51 5,174.04 5,174.04 5,171.50 5,171.50 23.3K
10:52 5,172.08 5,172.80 5,171.83 5,172.10 8.3K
10:53 5,171.77 5,172.34 5,170.53 5,170.53 14.9K
10:54 5,170.39 5,171.14 5,170.39 5,171.14 11.3K
10:55 5,170.40 5,170.47 5,169.03 5,169.03 15.7K
10:56 5,169.96 5,170.17 5,169.84 5,169.84 10.4K
10:57 5,169.19 5,169.58 5,168.91 5,169.58 18.8K
10:58 5,169.37 5,169.52 5,169.37 5,169.45 10.6K
10:59 5,169.74 5,170.13 5,169.74 5,170.00 14.6K
11:00 5,169.62 5,171.76 5,169.62 5,171.76 11.4K
11:01 5,169.39 5,171.65 5,169.39 5,171.65 27.7K
11:02 5,172.07 5,172.18 5,171.80 5,172.18 6.1K
11:03 5,169.96 5,171.21 5,169.96 5,171.21 13.7K
11:04 5,170.91 5,170.94 5,169.71 5,169.71 14.0K
11:05 5,169.46 5,170.13 5,169.46 5,170.13 8.4K
11:06 5,170.06 5,170.87 5,170.06 5,170.87 13.2K
11:07 5,171.31 5,173.03 5,171.31 5,172.73 16.3K
11:08 5,172.89 5,172.89 5,170.87 5,170.87 22.4K
11:09 5,171.59 5,171.59 5,170.16 5,170.16 21.9K
11:10 5,171.09 5,173.23 5,171.09 5,171.36 15.9K
11:11 5,171.66 5,171.66 5,170.68 5,171.66 8.6K
11:12 5,172.00 5,172.42 5,170.83 5,170.83 17.4K
11:13 5,170.82 5,170.86 5,169.37 5,169.77 18.2K
11:14 5,170.08 5,170.08 5,169.53 5,169.53 13.8K
11:15 5,168.50 5,169.18 5,168.50 5,169.18 12.7K
11:16 5,169.61 5,171.71 5,169.61 5,171.71 10.8K
11:17 5,171.59 5,173.97 5,171.59 5,173.97 13.5K
11:18 5,175.39 5,175.39 5,174.07 5,174.16 37.7K
11:19 5,175.15 5,175.15 5,174.52 5,174.91 12.6K
11:20 5,175.64 5,176.81 5,175.64 5,176.66 19.8K
11:21 5,177.78 5,177.78 5,176.57 5,176.57 24.7K
11:22 5,176.70 5,176.70 5,174.89 5,174.89 24.0K
11:23 5,174.89 5,175.59 5,174.34 5,175.59 11.6K
11:24 5,176.41 5,176.41 5,176.13 5,176.30 7.2K
11:25 5,174.88 5,175.00 5,173.35 5,173.35 23.6K
11:26 5,172.15 5,172.15 5,171.33 5,171.71 14.7K
11:27 5,171.52 5,172.50 5,171.39 5,172.50 20.2K
11:28 5,172.50 5,172.52 5,170.48 5,170.48 22.7K
11:29 5,169.91 5,171.09 5,169.91 5,171.08 11.0K
11:30 5,171.10 5,172.38 5,171.10 5,172.18 25.1K
11:31 5,173.12 5,173.12 5,171.28 5,171.28 25.1K
11:32 5,170.56 5,170.57 5,170.39 5,170.45 12.3K
11:33 5,168.43 5,168.43 5,167.44 5,168.25 21.4K
11:34 5,167.95 5,168.37 5,167.83 5,168.37 16.5K
11:35 5,169.62 5,169.88 5,169.56 5,169.68 18.4K
11:36 5,169.94 5,170.86 5,169.94 5,170.86 9.5K
11:37 5,172.42 5,172.42 5,171.80 5,172.07 16.6K
11:38 5,171.69 5,172.50 5,171.44 5,171.44 195.9K
11:39 5,172.02 5,172.02 5,171.84 5,171.84 5.3K
11:40 5,170.68 5,171.05 5,170.39 5,170.39 11.4K
11:41 5,170.07 5,170.48 5,170.07 5,170.12 10.1K
11:42 5,171.25 5,171.75 5,171.25 5,171.56 8.1K
11:43 5,171.64 5,171.64 5,170.53 5,170.53 22.2K
11:44 5,170.70 5,170.70 5,169.31 5,169.31 9.9K
11:45 5,169.28 5,169.28 5,167.63 5,168.08 17.7K
11:46 5,169.12 5,169.12 5,168.26 5,168.66 23.6K
11:47 5,168.31 5,169.31 5,168.05 5,169.31 19.7K
11:48 5,169.63 5,169.63 5,168.78 5,168.78 14.9K
11:49 5,168.67 5,168.67 5,168.34 5,168.61 4.7K
11:50 5,166.98 5,167.15 5,166.12 5,166.12 16.8K
11:51 5,165.89 5,168.21 5,165.89 5,168.21 16.6K
11:52 5,169.10 5,169.10 5,168.71 5,168.71 13.1K
11:53 5,169.48 5,169.66 5,169.48 5,169.65 10.6K
11:54 5,170.25 5,171.44 5,170.25 5,171.21 65.2K
11:55 5,171.40 5,172.04 5,171.40 5,172.04 11.3K
11:56 5,172.18 5,172.80 5,172.18 5,172.39 37.1K
11:57 5,172.31 5,173.61 5,172.31 5,173.61 8.6K
11:58 5,173.91 5,173.91 5,172.00 5,172.00 13.1K
11:59 5,171.85 5,171.85 5,171.03 5,171.03 12.7K
12:00 5,170.81 5,171.21 5,170.81 5,171.21 11.4K
12:01 5,170.68 5,170.68 5,168.41 5,168.61 24.4K
12:02 5,167.92 5,168.97 5,167.92 5,168.69 13.0K
12:03 5,168.21 5,168.21 5,166.23 5,167.56 26.4K
12:04 5,167.65 5,169.59 5,167.57 5,169.59 9.7K
12:05 5,169.94 5,170.24 5,168.29 5,170.24 13.9K
12:06 5,169.68 5,170.06 5,169.68 5,170.03 6.2K
12:07 5,170.03 5,171.11 5,170.03 5,170.70 8.0K
12:08 5,170.55 5,170.60 5,170.34 5,170.38 9.6K
12:09 5,168.93 5,168.93 5,167.58 5,167.90 30.0K
12:10 5,167.74 5,167.74 5,165.73 5,165.73 19.2K
12:11 5,165.88 5,169.72 5,165.88 5,169.72 12.6K
12:12 5,169.36 5,170.51 5,169.03 5,170.51 12.0K
12:13 5,170.81 5,171.46 5,170.81 5,171.33 5.1K
12:14 5,171.30 5,171.48 5,170.54 5,170.54 11.1K
12:15 5,171.00 5,171.00 5,170.62 5,170.77 13.4K
12:16 5,170.74 5,171.13 5,170.64 5,170.97 5.4K
12:17 5,171.63 5,171.90 5,171.48 5,171.90 5.5K
12:18 5,171.88 5,172.36 5,171.88 5,172.31 3.0K
12:19 5,172.29 5,173.24 5,172.29 5,173.24 10.9K
12:20 5,173.49 5,173.49 5,171.81 5,171.81 26.0K
12:21 5,171.95 5,172.33 5,171.24 5,171.24 9.2K
12:22 5,171.16 5,171.16 5,169.99 5,169.99 6.7K
12:23 5,169.77 5,170.24 5,169.39 5,170.24 8.8K
12:24 5,170.57 5,171.72 5,170.57 5,171.72 13.1K
12:25 5,171.40 5,171.52 5,170.29 5,170.29 16.2K
12:26 5,170.29 5,171.74 5,170.12 5,171.74 9.5K
12:27 5,171.68 5,171.68 5,171.33 5,171.33 10.1K
12:28 5,171.26 5,171.26 5,170.44 5,171.13 5.7K
12:29 5,170.68 5,171.09 5,170.68 5,170.91 8.1K
12:30 5,170.64 5,170.74 5,170.58 5,170.74 11.5K
12:31 5,170.63 5,170.63 5,170.24 5,170.49 9.6K
12:32 5,171.04 5,171.20 5,170.97 5,171.20 7.6K
12:33 5,171.50 5,171.59 5,171.39 5,171.39 7.1K
12:34 5,171.36 5,171.54 5,171.36 5,171.54 6.5K
12:35 5,171.60 5,171.60 5,169.78 5,170.32 18.9K
12:36 5,170.36 5,170.69 5,170.36 5,170.40 4.9K
12:37 5,170.58 5,170.58 5,169.89 5,169.89 12.1K
12:38 5,169.44 5,169.44 5,167.47 5,167.47 27.0K
12:39 5,167.63 5,169.06 5,167.48 5,169.06 15.1K
12:40 5,169.16 5,169.16 5,166.04 5,166.04 25.3K
12:41 5,165.85 5,165.85 5,163.97 5,163.97 24.2K
12:42 5,164.14 5,164.14 5,162.82 5,162.90 29.8K
12:43 5,163.18 5,163.18 5,160.45 5,160.45 26.4K
12:44 5,160.35 5,161.46 5,160.35 5,161.46 13.6K
12:45 5,160.48 5,161.28 5,160.48 5,160.82 11.9K
12:46 5,161.38 5,161.50 5,160.40 5,160.70 15.0K
12:47 5,159.89 5,160.11 5,159.52 5,159.52 25.7K
12:48 5,158.97 5,160.84 5,158.97 5,160.84 13.2K
12:49 5,160.50 5,161.67 5,160.50 5,161.65 7.4K
12:50 5,161.11 5,162.56 5,161.11 5,162.56 9.4K
12:51 5,162.47 5,163.47 5,162.47 5,163.47 29.8K
12:52 5,164.47 5,165.04 5,164.47 5,165.04 9.6K
12:53 5,165.90 5,165.90 5,165.48 5,165.48 8.0K
12:54 5,166.39 5,166.87 5,165.73 5,166.20 15.9K
12:55 5,167.05 5,168.59 5,167.05 5,168.25 38.8K
12:56 5,168.66 5,168.88 5,168.66 5,168.86 12.1K
12:57 5,168.87 5,168.87 5,166.72 5,166.72 15.5K
12:58 5,166.84 5,166.84 5,166.50 5,166.72 7.0K
12:59 5,166.95 5,166.95 5,164.12 5,164.12 21.1K
13:00 5,164.88 5,165.78 5,164.88 5,165.68 8.8K
13:01 5,166.62 5,167.42 5,166.62 5,167.23 7.7K
13:02 5,167.25 5,167.25 5,163.60 5,163.60 33.6K
13:03 5,161.63 5,161.71 5,161.23 5,161.23 25.9K
13:04 5,158.96 5,158.96 5,156.75 5,158.91 36.4K
13:05 5,159.33 5,159.98 5,157.93 5,157.93 15.1K
13:06 5,159.02 5,161.29 5,159.02 5,161.29 16.9K
13:07 5,161.14 5,161.30 5,161.07 5,161.07 6.4K
13:08 5,161.67 5,161.67 5,159.94 5,159.94 14.2K
13:09 5,159.36 5,160.93 5,159.36 5,160.93 12.8K
13:10 5,160.93 5,162.05 5,159.16 5,159.16 46.3K
13:11 5,158.99 5,160.04 5,158.99 5,160.04 8.9K
13:12 5,160.72 5,160.72 5,159.44 5,159.53 17.3K
13:13 5,158.98 5,160.29 5,158.98 5,160.29 51.1K
13:14 5,160.11 5,160.11 5,159.82 5,159.96 8.6K
13:15 5,159.87 5,159.87 5,157.82 5,158.64 13.7K
13:16 5,158.41 5,158.67 5,157.56 5,157.56 19.1K
13:17 5,157.79 5,159.51 5,157.79 5,159.51 17.4K
13:18 5,159.01 5,159.01 5,156.52 5,156.52 26.8K
13:19 5,156.82 5,156.94 5,156.80 5,156.94 6.0K
13:20 5,157.20 5,158.18 5,157.20 5,157.78 6.2K
13:21 5,158.15 5,158.65 5,158.15 5,158.59 6.5K
13:22 5,159.26 5,159.29 5,159.08 5,159.08 8.3K
13:23 5,159.41 5,160.85 5,159.41 5,160.85 41.5K
13:24 5,161.88 5,161.88 5,161.32 5,161.72 30.9K
13:25 5,161.61 5,163.52 5,161.61 5,162.97 16.1K
13:26 5,162.92 5,163.69 5,162.92 5,163.60 8.0K
13:27 5,162.18 5,162.18 5,161.83 5,162.13 13.3K
13:28 5,160.38 5,161.30 5,160.38 5,161.17 14.9K
13:29 5,162.87 5,163.39 5,162.86 5,163.39 18.5K
13:30 5,162.60 5,163.27 5,162.60 5,162.77 10.3K
13:31 5,161.71 5,161.71 5,161.24 5,161.30 12.4K
13:32 5,161.51 5,161.51 5,159.76 5,159.76 19.3K
13:33 5,158.51 5,158.51 5,157.12 5,158.25 25.4K
13:34 5,158.60 5,158.60 5,156.61 5,156.61 17.3K
13:35 5,157.37 5,158.99 5,157.37 5,158.78 14.8K
13:36 5,158.64 5,159.14 5,158.62 5,159.09 4.2K
13:37 5,159.34 5,159.34 5,157.38 5,157.38 12.9K
13:38 5,157.89 5,158.80 5,157.89 5,158.80 6.9K
13:39 5,158.93 5,158.93 5,157.47 5,157.47 22.0K
13:40 5,158.72 5,159.13 5,158.72 5,159.13 5.8K
13:41 5,158.93 5,159.31 5,158.93 5,159.31 5.2K
13:42 5,159.93 5,159.93 5,158.32 5,158.51 22.6K
13:43 5,158.89 5,160.50 5,158.89 5,160.50 12.9K
13:44 5,160.46 5,160.46 5,159.96 5,160.32 5.3K
13:45 5,160.92 5,161.06 5,160.30 5,160.30 10.6K
13:46 5,160.87 5,160.87 5,159.93 5,160.31 7.0K
13:47 5,160.52 5,160.57 5,159.74 5,159.95 7.2K
13:48 5,160.21 5,160.21 5,158.83 5,159.09 7.2K
13:49 5,159.59 5,159.59 5,158.96 5,158.96 10.4K
13:50 5,159.26 5,159.26 5,158.33 5,158.98 13.1K
13:51 5,157.52 5,159.22 5,157.52 5,159.22 18.8K
13:52 5,159.52 5,159.52 5,158.35 5,158.66 8.6K
13:53 5,158.92 5,159.64 5,158.92 5,159.64 9.2K
13:54 5,160.46 5,160.88 5,160.44 5,160.88 8.4K
13:55 5,161.00 5,162.61 5,161.00 5,162.61 9.0K
13:56 5,162.30 5,162.30 5,161.47 5,161.79 6.6K
13:57 5,161.47 5,161.47 5,161.23 5,161.34 5.2K
13:58 5,161.25 5,162.51 5,161.25 5,162.51 6.3K
13:59 5,162.69 5,163.09 5,162.69 5,163.09 4.2K
14:00 5,162.94 5,163.56 5,162.94 5,163.56 7.3K
14:01 5,163.66 5,163.66 5,161.39 5,161.39 15.4K
14:02 5,160.86 5,160.86 5,160.27 5,160.64 9.9K
14:03 5,161.76 5,162.95 5,161.76 5,162.95 74.2K
14:04 5,163.18 5,163.66 5,162.12 5,162.12 28.6K
14:05 5,161.38 5,161.87 5,161.38 5,161.87 20.2K
14:06 5,161.92 5,161.92 5,161.04 5,161.05 7.5K
14:07 5,160.86 5,160.86 5,159.57 5,159.57 17.3K
14:08 5,159.71 5,159.71 5,159.14 5,159.14 10.5K
14:09 5,159.15 5,159.15 5,158.60 5,158.61 10.2K
14:10 5,158.61 5,158.61 5,157.85 5,157.85 8.7K
14:11 5,157.46 5,158.08 5,156.82 5,158.08 20.2K
14:12 5,158.50 5,158.90 5,158.49 5,158.81 6.5K
14:13 5,159.17 5,159.50 5,158.67 5,158.67 18.8K
14:14 5,158.72 5,158.92 5,158.56 5,158.67 4.8K
14:15 5,158.98 5,159.15 5,157.79 5,157.79 18.1K
14:16 5,157.75 5,158.80 5,157.75 5,158.80 11.1K
14:17 5,158.31 5,158.35 5,157.62 5,158.35 27.3K
14:18 5,158.35 5,158.59 5,157.02 5,157.02 25.4K
14:19 5,157.12 5,157.47 5,157.12 5,157.47 26.0K
14:20 5,158.68 5,159.80 5,158.68 5,159.80 21.1K
14:21 5,159.69 5,159.69 5,157.69 5,158.38 14.6K
14:22 5,158.26 5,158.81 5,158.26 5,158.60 11.5K
14:23 5,158.55 5,158.66 5,157.04 5,157.04 17.8K
14:24 5,156.98 5,157.24 5,156.86 5,157.05 6.9K
14:25 5,157.08 5,157.66 5,156.61 5,157.66 17.1K
14:26 5,157.52 5,158.12 5,157.24 5,158.02 30.7K
14:27 5,159.08 5,159.87 5,159.08 5,159.85 19.6K
14:28 5,159.74 5,160.08 5,159.74 5,159.78 15.9K
14:29 5,160.62 5,161.44 5,160.62 5,161.44 12.4K
14:30 5,160.92 5,161.05 5,159.71 5,159.71 22.9K
14:31 5,160.21 5,162.13 5,160.21 5,161.95 23.4K
14:32 5,161.93 5,162.07 5,161.53 5,161.66 11.4K
14:33 5,161.34 5,161.34 5,160.53 5,160.62 7.7K
14:34 5,160.84 5,161.37 5,160.84 5,161.37 7.4K
14:35 5,161.22 5,161.72 5,161.22 5,161.29 9.4K
14:36 5,161.14 5,161.74 5,161.14 5,161.74 5.9K
14:37 5,161.92 5,162.82 5,161.92 5,162.82 12.7K
14:38 5,163.13 5,163.60 5,163.13 5,163.60 8.5K
14:39 5,163.87 5,163.87 5,162.97 5,163.08 16.9K
14:40 5,162.97 5,162.97 5,160.46 5,160.46 13.2K
14:41 5,160.27 5,160.27 5,159.08 5,159.56 10.0K
14:42 5,159.15 5,159.66 5,158.77 5,158.99 13.0K
14:43 5,159.31 5,159.55 5,157.69 5,158.01 12.0K
14:44 5,158.69 5,158.69 5,158.31 5,158.59 4.8K
14:45 5,158.60 5,158.97 5,158.59 5,158.97 5.5K
14:46 5,157.98 5,158.99 5,157.98 5,158.99 25.5K
14:47 5,158.87 5,159.52 5,158.87 5,159.52 6.6K
14:48 5,159.55 5,159.55 5,158.45 5,158.62 9.4K
14:49 5,158.23 5,158.31 5,158.16 5,158.16 6.9K
14:50 5,158.27 5,158.27 5,157.14 5,157.14 17.6K
14:51 5,157.25 5,158.05 5,157.25 5,158.05 12.4K
14:52 5,158.15 5,158.82 5,158.15 5,158.82 10.1K
14:53 5,159.70 5,160.14 5,159.70 5,160.14 9.2K
14:54 5,160.22 5,160.22 5,159.97 5,159.97 12.7K
14:55 5,159.91 5,159.91 5,159.02 5,159.02 13.0K
14:56 5,159.56 5,159.68 5,159.56 5,159.68 5.6K
14:57 5,161.19 5,162.09 5,161.19 5,161.45 18.4K
14:58 5,161.66 5,161.66 5,161.05 5,161.05 11.8K
14:59 5,161.35 5,161.69 5,161.30 5,161.69 4.3K
15:00 5,161.75 5,161.81 5,161.48 5,161.48 8.9K
15:01 5,161.28 5,161.28 5,161.09 5,161.21 6.5K
15:02 5,161.09 5,161.09 5,159.90 5,159.90 16.8K
15:03 5,159.89 5,160.62 5,159.83 5,159.83 9.9K
15:04 5,159.70 5,160.30 5,159.70 5,160.30 7.2K
15:05 5,160.21 5,160.21 5,159.86 5,159.98 14.1K
15:06 5,160.03 5,160.15 5,159.90 5,159.90 6.8K
15:07 5,159.41 5,159.73 5,158.93 5,159.08 15.9K
15:08 5,159.55 5,159.84 5,159.55 5,159.84 6.5K
15:09 5,159.57 5,159.57 5,159.47 5,159.50 5.7K
15:10 5,159.94 5,159.94 5,158.40 5,158.40 24.4K
15:11 5,158.73 5,158.73 5,157.40 5,157.40 8.9K
15:12 5,157.52 5,158.06 5,157.52 5,158.06 14.3K
15:13 5,158.14 5,158.20 5,157.95 5,158.20 6.3K
15:14 5,157.81 5,158.43 5,157.81 5,158.08 17.1K
15:15 5,157.72 5,158.43 5,157.72 5,158.43 11.4K
15:16 5,158.43 5,158.43 5,157.15 5,157.22 16.4K
15:17 5,157.44 5,157.65 5,156.72 5,157.24 8.5K
15:18 5,157.09 5,157.14 5,157.09 5,157.09 7.1K
15:19 5,156.98 5,157.31 5,156.98 5,157.31 13.0K
15:20 5,157.35 5,158.30 5,157.35 5,158.30 11.3K
15:21 5,158.01 5,158.17 5,157.20 5,157.20 11.8K
15:22 5,156.98 5,156.98 5,156.79 5,156.86 5.2K
15:23 5,157.05 5,157.22 5,157.05 5,157.11 21.6K
15:24 5,157.20 5,157.20 5,157.01 5,157.01 5.7K
15:25 5,157.30 5,157.89 5,157.30 5,157.70 28.3K
15:26 5,157.79 5,157.94 5,157.50 5,157.94 71.9K
15:27 5,157.62 5,157.92 5,157.54 5,157.54 18.3K
15:28 5,157.04 5,157.04 5,156.68 5,156.68 19.6K
15:29 5,156.73 5,157.16 5,156.73 5,157.16 10.2K
15:30 5,157.28 5,157.28 5,156.65 5,156.81 35.4K
15:31 5,157.11 5,157.69 5,156.47 5,157.69 23.1K
15:32 5,157.40 5,157.78 5,157.07 5,157.07 12.4K
15:33 5,157.22 5,157.31 5,156.97 5,157.31 7.5K
15:34 5,157.34 5,157.34 5,157.11 5,157.27 30.6K
15:35 5,157.25 5,158.65 5,157.25 5,158.08 26.6K
15:36 5,158.01 5,158.95 5,158.01 5,158.86 11.5K
15:37 5,158.72 5,158.72 5,158.43 5,158.43 10.3K
15:38 5,158.37 5,158.37 5,157.91 5,158.05 15.3K
15:39 5,158.19 5,158.42 5,157.38 5,157.38 17.6K
15:40 5,157.14 5,157.14 5,156.61 5,156.61 20.0K
15:41 5,156.74 5,156.85 5,156.74 5,156.84 17.0K
15:42 5,157.02 5,157.20 5,156.84 5,157.20 16.1K
15:43 5,157.52 5,157.52 5,157.25 5,157.26 22.8K
15:44 5,157.56 5,159.03 5,157.56 5,159.03 22.9K
15:45 5,158.94 5,159.59 5,158.94 5,159.53 26.4K
15:46 5,160.06 5,160.08 5,159.28 5,160.08 35.0K
15:47 5,160.18 5,160.70 5,160.11 5,160.70 20.5K
15:48 5,161.02 5,161.02 5,160.70 5,160.87 48.9K
15:49 5,162.08 5,162.52 5,162.08 5,162.46 29.3K
15:50 5,165.62 5,166.30 5,165.62 5,166.25 205.3K
15:51 5,165.88 5,165.88 5,163.55 5,163.55 90.6K
15:52 5,162.58 5,162.88 5,162.58 5,162.60 71.7K
15:53 5,163.10 5,163.10 5,160.99 5,160.99 88.5K
15:54 5,161.02 5,161.68 5,161.02 5,161.68 135.2K
15:55 5,161.75 5,163.08 5,161.51 5,163.08 136.7K
15:56 5,162.81 5,163.68 5,162.81 5,163.16 245.0K
15:57 5,163.91 5,163.93 5,163.68 5,163.68 146.5K
15:58 5,163.26 5,163.52 5,163.13 5,163.13 159.5K
15:59 5,163.70 5,164.66 5,163.70 5,163.72 221.0K
16:00 5,165.78 5,165.78 5,165.78 5,165.78 5,375.4K
16:01 5,165.78 5,165.78 5,165.78 5,165.78 32.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし