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 5,174.05 5,176.93 5,174.05 5,174.63 159.5K
09:31 5,177.42 5,177.42 5,174.13 5,174.13 20.3K
09:32 5,174.67 5,176.11 5,174.67 5,176.11 16.9K
09:33 5,174.05 5,175.98 5,174.05 5,175.98 20.4K
09:34 5,175.16 5,175.16 5,173.63 5,174.07 13.3K
09:35 5,173.48 5,175.74 5,173.48 5,174.13 15.2K
09:36 5,174.78 5,178.11 5,174.78 5,178.11 14.6K
09:37 5,178.22 5,178.22 5,176.76 5,176.89 15.2K
09:38 5,177.08 5,177.62 5,177.08 5,177.40 9.0K
09:39 5,176.09 5,176.09 5,173.53 5,173.61 24.4K
09:40 5,174.26 5,174.26 5,172.94 5,172.94 10.7K
09:41 5,173.03 5,173.03 5,170.80 5,171.31 20.6K
09:42 5,172.66 5,175.68 5,172.66 5,175.17 33.7K
09:43 5,174.02 5,174.02 5,171.95 5,171.95 27.9K
09:44 5,171.02 5,171.44 5,170.62 5,171.44 9.4K
09:45 5,173.04 5,173.04 5,171.53 5,171.53 23.8K
09:46 5,171.65 5,171.65 5,169.37 5,169.37 16.8K
09:47 5,169.31 5,171.74 5,169.31 5,171.74 10.4K
09:48 5,171.80 5,171.80 5,171.13 5,171.28 12.5K
09:49 5,172.24 5,173.47 5,171.58 5,173.47 18.3K
09:50 5,173.92 5,173.92 5,172.15 5,172.33 17.7K
09:51 5,172.85 5,176.58 5,172.85 5,176.58 10.5K
09:52 5,176.83 5,176.83 5,175.37 5,175.44 22.5K
09:53 5,175.10 5,176.17 5,175.10 5,176.17 4.3K
09:54 5,176.19 5,176.19 5,174.63 5,174.63 13.1K
09:55 5,173.62 5,173.62 5,172.20 5,172.20 12.4K
09:56 5,172.60 5,173.64 5,172.60 5,172.88 13.4K
09:57 5,173.50 5,173.50 5,172.65 5,172.65 15.7K
09:58 5,173.12 5,173.41 5,172.72 5,173.41 10.3K
09:59 5,173.51 5,173.69 5,172.66 5,173.05 12.9K
10:00 5,174.74 5,175.40 5,174.74 5,175.36 24.0K
10:01 5,174.32 5,176.16 5,174.32 5,176.16 12.4K
10:02 5,175.88 5,175.88 5,174.57 5,175.05 8.8K
10:03 5,175.06 5,175.12 5,174.29 5,174.29 18.0K
10:04 5,174.26 5,175.78 5,174.26 5,175.78 11.6K
10:05 5,176.48 5,177.25 5,176.48 5,177.25 11.5K
10:06 5,177.84 5,178.20 5,177.84 5,178.16 31.4K
10:07 5,178.33 5,178.33 5,178.04 5,178.27 19.1K
10:08 5,178.05 5,179.35 5,177.46 5,179.35 45.7K
10:09 5,179.25 5,180.80 5,179.25 5,180.80 39.4K
10:10 5,180.36 5,180.36 5,179.23 5,179.23 19.9K
10:11 5,178.68 5,179.57 5,178.68 5,179.48 34.3K
10:12 5,179.57 5,180.29 5,179.57 5,179.96 27.1K
10:13 5,178.54 5,178.67 5,178.27 5,178.67 19.4K
10:14 5,178.73 5,178.73 5,178.44 5,178.46 7.8K
10:15 5,178.90 5,178.90 5,178.07 5,178.07 11.4K
10:16 5,178.18 5,178.80 5,178.02 5,178.02 30.5K
10:17 5,178.73 5,178.73 5,176.96 5,176.96 19.9K
10:18 5,177.09 5,177.09 5,174.85 5,175.73 46.7K
10:19 5,176.99 5,177.41 5,176.99 5,177.36 10.8K
10:20 5,177.78 5,177.93 5,177.53 5,177.53 12.0K
10:21 5,177.90 5,178.24 5,177.09 5,177.09 13.7K
10:22 5,176.34 5,177.09 5,176.30 5,176.97 23.0K
10:23 5,177.01 5,177.31 5,176.48 5,177.31 7.5K
10:24 5,177.85 5,178.32 5,177.85 5,178.32 11.4K
10:25 5,177.83 5,178.53 5,177.83 5,178.53 12.2K
10:26 5,179.30 5,179.63 5,179.30 5,179.63 22.4K
10:27 5,180.28 5,181.65 5,180.28 5,181.65 17.0K
10:28 5,181.77 5,181.77 5,181.50 5,181.56 21.9K
10:29 5,181.71 5,181.71 5,181.29 5,181.36 10.0K
10:30 5,181.33 5,181.45 5,181.10 5,181.10 22.1K
10:31 5,181.62 5,182.03 5,181.48 5,181.48 35.5K
10:32 5,182.52 5,183.71 5,182.52 5,183.71 73.1K
10:33 5,184.05 5,184.72 5,184.05 5,184.53 27.5K
10:34 5,183.95 5,184.29 5,183.95 5,184.23 19.0K
10:35 5,184.38 5,184.71 5,184.38 5,184.59 10.7K
10:36 5,184.75 5,184.89 5,183.50 5,183.50 25.1K
10:37 5,183.43 5,183.95 5,183.43 5,183.77 7.1K
10:38 5,183.77 5,183.77 5,183.09 5,183.12 16.2K
10:39 5,183.40 5,183.83 5,183.12 5,183.12 20.0K
10:40 5,182.12 5,183.52 5,182.12 5,183.40 35.5K
10:41 5,183.67 5,183.67 5,180.84 5,180.84 27.2K
10:42 5,180.61 5,180.69 5,180.34 5,180.34 17.2K
10:43 5,180.63 5,181.65 5,180.63 5,181.65 15.8K
10:44 5,181.82 5,182.07 5,181.02 5,181.20 18.7K
10:45 5,181.20 5,181.20 5,180.66 5,180.66 4.9K
10:46 5,180.25 5,180.68 5,180.25 5,180.68 6.7K
10:47 5,180.39 5,180.39 5,180.27 5,180.39 15.2K
10:48 5,180.03 5,181.09 5,179.81 5,181.09 43.3K
10:49 5,181.38 5,182.30 5,181.36 5,182.30 12.1K
10:50 5,182.88 5,183.14 5,182.38 5,182.38 11.4K
10:51 5,182.81 5,182.88 5,182.33 5,182.33 13.1K
10:52 5,182.47 5,182.65 5,182.47 5,182.48 5.8K
10:53 5,182.03 5,182.35 5,182.03 5,182.35 7.1K
10:54 5,182.54 5,183.34 5,182.54 5,183.34 11.9K
10:55 5,183.41 5,183.71 5,183.29 5,183.71 14.2K
10:56 5,183.82 5,184.18 5,182.89 5,182.89 23.5K
10:57 5,182.95 5,183.37 5,182.95 5,183.37 2.0K
10:58 5,183.32 5,184.61 5,183.32 5,184.43 24.4K
10:59 5,184.68 5,185.00 5,184.58 5,185.00 9.6K
11:00 5,185.43 5,185.95 5,185.07 5,185.07 42.2K
11:01 5,184.93 5,186.03 5,184.93 5,185.90 16.7K
11:02 5,185.94 5,189.29 5,185.94 5,189.29 50.2K
11:03 5,188.20 5,188.86 5,188.18 5,188.86 23.1K
11:04 5,189.10 5,189.28 5,189.08 5,189.27 15.7K
11:05 5,189.30 5,189.30 5,185.92 5,185.92 27.0K
11:06 5,185.71 5,185.94 5,185.68 5,185.68 12.9K
11:07 5,185.61 5,185.81 5,183.81 5,183.81 24.7K
11:08 5,184.30 5,184.30 5,183.33 5,183.33 10.6K
11:09 5,183.48 5,184.40 5,183.48 5,184.40 10.9K
11:10 5,184.08 5,184.97 5,184.08 5,184.97 7.2K
11:11 5,184.69 5,184.79 5,184.44 5,184.79 8.7K
11:12 5,186.06 5,186.26 5,185.95 5,186.26 12.4K
11:13 5,186.28 5,187.17 5,186.28 5,186.96 25.7K
11:14 5,186.85 5,188.53 5,186.85 5,188.53 23.3K
11:15 5,189.17 5,189.17 5,188.19 5,188.19 26.6K
11:16 5,187.88 5,187.88 5,187.17 5,187.29 10.4K
11:17 5,187.29 5,187.34 5,187.09 5,187.09 6.9K
11:18 5,187.64 5,190.61 5,187.64 5,190.61 32.0K
11:19 5,190.12 5,190.31 5,188.96 5,188.96 11.5K
11:20 5,189.11 5,189.11 5,188.19 5,188.19 11.8K
11:21 5,186.12 5,187.38 5,186.12 5,187.38 44.4K
11:22 5,187.57 5,187.57 5,186.77 5,187.12 10.0K
11:23 5,186.80 5,187.50 5,186.80 5,187.50 6.2K
11:24 5,187.63 5,187.99 5,187.63 5,187.95 5.5K
11:25 5,188.04 5,188.86 5,188.04 5,188.86 22.0K
11:26 5,188.56 5,188.56 5,187.57 5,187.57 10.8K
11:27 5,187.36 5,187.81 5,187.36 5,187.81 6.2K
11:28 5,188.39 5,189.31 5,188.24 5,189.31 12.8K
11:29 5,189.61 5,189.68 5,189.44 5,189.68 10.1K
11:30 5,189.25 5,189.66 5,189.25 5,189.38 8.9K
11:31 5,188.55 5,190.35 5,188.55 5,190.35 17.5K
11:32 5,190.52 5,190.68 5,189.95 5,189.95 14.0K
11:33 5,189.71 5,189.71 5,188.13 5,188.13 9.2K
11:34 5,188.13 5,188.41 5,188.13 5,188.33 7.1K
11:35 5,188.44 5,188.44 5,187.21 5,187.21 16.0K
11:36 5,186.87 5,186.87 5,185.86 5,185.86 6.1K
11:37 5,184.97 5,184.97 5,183.64 5,184.41 21.0K
11:38 5,184.03 5,184.03 5,181.91 5,181.91 6.9K
11:39 5,181.97 5,182.32 5,181.97 5,182.32 7.0K
11:40 5,182.21 5,182.33 5,182.21 5,182.33 5.2K
11:41 5,182.16 5,183.14 5,182.16 5,182.88 15.3K
11:42 5,182.72 5,183.08 5,182.71 5,183.08 17.8K
11:43 5,182.67 5,182.67 5,182.31 5,182.31 8.6K
11:44 5,181.76 5,181.96 5,181.46 5,181.46 7.2K
11:45 5,180.20 5,181.23 5,180.20 5,181.23 41.1K
11:46 5,181.73 5,182.13 5,181.73 5,181.84 19.8K
11:47 5,182.16 5,183.32 5,182.16 5,183.32 15.8K
11:48 5,184.16 5,185.21 5,184.16 5,185.03 32.6K
11:49 5,184.94 5,185.47 5,184.85 5,185.36 33.9K
11:50 5,185.53 5,186.26 5,185.53 5,186.26 11.0K
11:51 5,186.52 5,187.03 5,186.52 5,187.03 13.1K
11:52 5,186.61 5,186.61 5,185.87 5,185.87 4.3K
11:53 5,186.05 5,186.05 5,185.03 5,185.36 9.0K
11:54 5,185.56 5,186.52 5,185.56 5,186.49 7.7K
11:55 5,186.68 5,187.70 5,186.64 5,187.70 10.8K
11:56 5,187.64 5,187.81 5,187.35 5,187.81 8.7K
11:57 5,187.81 5,187.81 5,187.57 5,187.57 6.6K
11:58 5,186.77 5,186.77 5,186.64 5,186.64 6.4K
11:59 5,186.32 5,186.39 5,186.27 5,186.39 2.6K
12:00 5,186.13 5,186.34 5,185.96 5,186.34 5.2K
12:01 5,186.59 5,186.70 5,186.14 5,186.14 6.3K
12:02 5,186.67 5,187.08 5,186.65 5,187.08 7.3K
12:03 5,186.85 5,187.24 5,186.74 5,187.24 6.7K
12:04 5,187.31 5,187.31 5,186.64 5,186.81 7.9K
12:05 5,186.88 5,187.34 5,186.88 5,187.34 5.1K
12:06 5,187.61 5,187.61 5,187.42 5,187.61 16.3K
12:07 5,187.49 5,187.49 5,186.92 5,187.48 12.6K
12:08 5,187.20 5,187.84 5,186.06 5,186.06 18.0K
12:09 5,186.17 5,186.37 5,185.31 5,185.31 14.7K
12:10 5,185.73 5,185.76 5,185.63 5,185.64 9.3K
12:11 5,185.57 5,185.57 5,185.31 5,185.47 12.2K
12:12 5,185.47 5,185.49 5,185.03 5,185.03 3.2K
12:13 5,185.03 5,185.03 5,183.93 5,184.76 12.6K
12:14 5,184.72 5,184.72 5,183.93 5,183.93 7.5K
12:15 5,184.28 5,184.28 5,183.87 5,183.94 7.1K
12:16 5,183.97 5,184.90 5,183.97 5,184.90 7.0K
12:17 5,185.32 5,185.32 5,184.49 5,184.49 11.2K
12:18 5,184.78 5,185.93 5,184.78 5,185.93 9.8K
12:19 5,185.21 5,185.28 5,185.18 5,185.28 7.7K
12:20 5,185.22 5,185.22 5,184.75 5,184.92 5.0K
12:21 5,184.89 5,185.09 5,184.89 5,185.09 10.2K
12:22 5,185.00 5,185.43 5,184.97 5,185.43 6.3K
12:23 5,185.50 5,185.50 5,185.41 5,185.41 4.3K
12:24 5,185.18 5,185.18 5,184.17 5,184.17 6.5K
12:25 5,184.31 5,184.31 5,183.75 5,183.75 4.9K
12:26 5,183.41 5,183.41 5,182.30 5,182.30 14.0K
12:27 5,182.35 5,182.90 5,182.35 5,182.90 12.6K
12:28 5,182.79 5,183.02 5,182.77 5,183.02 3.1K
12:29 5,182.84 5,182.98 5,182.84 5,182.98 5.0K
12:30 5,182.98 5,182.98 5,182.08 5,182.44 15.1K
12:31 5,182.33 5,183.00 5,182.33 5,183.00 6.6K
12:32 5,183.19 5,183.19 5,182.85 5,182.91 4.8K
12:33 5,182.81 5,182.84 5,182.32 5,182.32 8.3K
12:34 5,182.35 5,182.54 5,182.35 5,182.37 4.7K
12:35 5,182.44 5,184.18 5,182.44 5,184.18 9.3K
12:36 5,184.29 5,184.29 5,183.73 5,183.73 4.1K
12:37 5,184.02 5,184.42 5,184.02 5,184.26 11.7K
12:38 5,184.11 5,184.97 5,184.11 5,184.97 5.3K
12:39 5,184.93 5,185.16 5,184.93 5,185.16 9.3K
12:40 5,185.10 5,185.10 5,184.27 5,184.89 14.0K
12:41 5,185.08 5,185.57 5,185.06 5,185.49 14.9K
12:42 5,184.96 5,185.23 5,184.96 5,185.23 14.4K
12:43 5,185.01 5,186.05 5,185.01 5,186.05 23.4K
12:44 5,186.05 5,186.44 5,186.05 5,186.17 7.1K
12:45 5,186.16 5,186.27 5,186.16 5,186.27 3.7K
12:46 5,186.46 5,186.46 5,185.36 5,185.36 19.5K
12:47 5,185.32 5,185.41 5,185.07 5,185.39 43.4K
12:48 5,185.39 5,185.52 5,185.16 5,185.41 4.6K
12:49 5,185.16 5,185.19 5,184.67 5,184.67 27.6K
12:50 5,184.79 5,184.79 5,183.75 5,183.75 11.9K
12:51 5,183.77 5,183.77 5,182.59 5,182.59 7.2K
12:52 5,182.28 5,182.39 5,181.78 5,181.78 5.9K
12:53 5,181.87 5,182.26 5,181.87 5,182.26 6.9K
12:54 5,182.17 5,182.47 5,181.93 5,182.47 5.8K
12:55 5,182.39 5,183.91 5,182.39 5,183.91 10.7K
12:56 5,183.92 5,184.12 5,183.91 5,183.94 5.1K
12:57 5,183.27 5,183.93 5,183.27 5,183.93 8.7K
12:58 5,183.93 5,184.21 5,183.93 5,184.09 3.6K
12:59 5,183.43 5,183.43 5,182.82 5,182.83 5.0K
13:00 5,182.97 5,182.97 5,181.61 5,181.88 9.8K
13:01 5,181.94 5,181.94 5,181.60 5,181.90 5.3K
13:02 5,181.86 5,181.86 5,180.53 5,180.53 15.6K
13:03 5,180.29 5,181.34 5,180.29 5,181.34 4.2K
13:04 5,181.31 5,181.43 5,181.31 5,181.43 9.4K
13:05 5,181.43 5,183.06 5,181.43 5,183.06 7.0K
13:06 5,183.50 5,183.68 5,183.41 5,183.41 7.1K
13:07 5,182.64 5,182.97 5,182.64 5,182.97 5.3K
13:08 5,183.52 5,183.67 5,183.52 5,183.62 45.6K
13:09 5,183.55 5,184.46 5,183.55 5,184.46 8.3K
13:10 5,184.48 5,184.62 5,183.42 5,183.42 9.7K
13:11 5,183.51 5,183.51 5,182.58 5,182.78 12.2K
13:12 5,182.86 5,184.31 5,182.86 5,184.31 5.3K
13:13 5,184.55 5,184.65 5,184.41 5,184.65 4.7K
13:14 5,185.45 5,185.45 5,185.17 5,185.36 4.9K
13:15 5,185.60 5,186.02 5,185.60 5,186.01 5.6K
13:16 5,185.71 5,185.76 5,185.48 5,185.76 5.8K
13:17 5,185.46 5,185.70 5,184.76 5,184.76 14.5K
13:18 5,184.52 5,185.38 5,184.52 5,185.38 7.5K
13:19 5,185.38 5,185.54 5,185.36 5,185.54 6.1K
13:20 5,185.45 5,185.97 5,185.40 5,185.97 4.5K
13:21 5,186.00 5,186.00 5,185.23 5,185.23 12.9K
13:22 5,185.23 5,185.93 5,184.83 5,185.76 22.8K
13:23 5,185.56 5,187.10 5,185.56 5,187.10 18.1K
13:24 5,187.09 5,187.30 5,187.09 5,187.30 10.8K
13:25 5,187.23 5,187.59 5,187.06 5,187.59 9.0K
13:26 5,187.77 5,188.25 5,187.77 5,188.25 9.1K
13:27 5,188.49 5,188.76 5,188.49 5,188.62 21.7K
13:28 5,188.02 5,188.02 5,187.81 5,188.00 7.8K
13:29 5,188.04 5,190.80 5,188.04 5,190.80 36.1K
13:30 5,190.47 5,190.92 5,190.44 5,190.92 13.3K
13:31 5,191.14 5,192.67 5,191.14 5,192.66 49.7K
13:32 5,192.77 5,193.72 5,192.77 5,193.57 32.3K
13:33 5,194.58 5,194.58 5,191.77 5,191.77 91.8K
13:34 5,191.67 5,191.86 5,191.63 5,191.86 11.3K
13:35 5,191.34 5,191.34 5,191.18 5,191.23 7.3K
13:36 5,190.32 5,190.32 5,189.86 5,189.98 10.5K
13:37 5,189.99 5,189.99 5,189.49 5,189.49 5.9K
13:38 5,189.58 5,190.19 5,189.58 5,190.09 9.2K
13:39 5,190.32 5,191.03 5,190.32 5,190.85 10.8K
13:40 5,190.85 5,190.85 5,190.42 5,190.64 7.2K
13:41 5,190.76 5,190.89 5,190.76 5,190.89 5.0K
13:42 5,191.30 5,191.39 5,191.28 5,191.28 4.1K
13:43 5,191.11 5,191.15 5,191.04 5,191.14 6.8K
13:44 5,191.47 5,191.48 5,191.41 5,191.48 4.9K
13:45 5,191.30 5,191.45 5,191.29 5,191.45 8.7K
13:46 5,191.42 5,191.83 5,191.11 5,191.83 9.7K
13:47 5,191.68 5,191.68 5,191.49 5,191.63 7.2K
13:48 5,191.66 5,191.66 5,191.32 5,191.32 10.8K
13:49 5,191.21 5,191.21 5,190.71 5,190.71 5.9K
13:50 5,190.74 5,191.54 5,190.74 5,191.54 15.0K
13:51 5,191.21 5,191.21 5,190.90 5,190.90 16.7K
13:52 5,191.22 5,191.22 5,190.75 5,190.86 7.2K
13:53 5,190.91 5,190.91 5,190.64 5,190.64 7.6K
13:54 5,190.79 5,190.96 5,190.79 5,190.96 3.3K
13:55 5,191.17 5,191.17 5,190.77 5,190.77 8.3K
13:56 5,190.80 5,191.01 5,190.80 5,190.91 8.6K
13:57 5,190.76 5,190.76 5,190.33 5,190.65 135.2K
13:58 5,190.54 5,190.67 5,190.48 5,190.48 8.8K
13:59 5,190.70 5,190.71 5,190.23 5,190.23 14.1K
14:00 5,191.05 5,191.43 5,190.70 5,191.43 36.4K
14:01 5,191.83 5,191.84 5,191.68 5,191.68 9.5K
14:02 5,191.76 5,191.76 5,191.27 5,191.41 7.4K
14:03 5,191.52 5,193.06 5,191.52 5,193.06 15.5K
14:04 5,193.61 5,193.72 5,193.49 5,193.67 10.8K
14:05 5,193.79 5,194.06 5,193.36 5,194.06 14.8K
14:06 5,194.38 5,194.82 5,194.36 5,194.82 16.5K
14:07 5,194.87 5,195.41 5,194.87 5,195.41 9.1K
14:08 5,195.40 5,195.59 5,195.28 5,195.28 11.4K
14:09 5,194.58 5,195.13 5,194.39 5,195.13 21.0K
14:10 5,194.94 5,195.70 5,194.94 5,195.70 18.3K
14:11 5,195.75 5,196.22 5,195.60 5,195.60 20.4K
14:12 5,195.81 5,196.09 5,195.81 5,196.02 7.2K
14:13 5,195.93 5,196.15 5,195.88 5,196.15 11.8K
14:14 5,196.45 5,196.45 5,196.10 5,196.10 15.2K
14:15 5,196.06 5,196.21 5,195.81 5,196.21 5.0K
14:16 5,196.34 5,196.59 5,196.34 5,196.34 11.2K
14:17 5,196.34 5,197.12 5,196.34 5,197.01 15.1K
14:18 5,197.13 5,198.45 5,197.08 5,198.18 120.2K
14:19 5,197.68 5,197.68 5,196.93 5,196.93 15.5K
14:20 5,196.78 5,196.78 5,194.41 5,194.41 27.4K
14:21 5,194.09 5,194.09 5,193.45 5,193.45 10.6K
14:22 5,193.32 5,193.32 5,193.03 5,193.03 7.0K
14:23 5,192.92 5,192.92 5,190.97 5,191.08 50.3K
14:24 5,191.56 5,191.56 5,191.13 5,191.13 11.0K
14:25 5,190.89 5,190.89 5,190.28 5,190.28 24.2K
14:26 5,190.17 5,190.17 5,189.76 5,190.02 9.0K
14:27 5,190.14 5,190.54 5,190.14 5,190.54 5.9K
14:28 5,190.74 5,190.74 5,190.02 5,190.02 7.8K
14:29 5,189.99 5,190.11 5,189.97 5,190.11 5.3K
14:30 5,190.05 5,190.46 5,190.05 5,190.46 6.9K
14:31 5,190.46 5,190.50 5,190.46 5,190.48 5.1K
14:32 5,190.12 5,190.14 5,188.69 5,188.69 16.7K
14:33 5,188.53 5,190.08 5,188.53 5,190.08 11.6K
14:34 5,190.28 5,190.28 5,189.46 5,189.46 9.1K
14:35 5,189.79 5,189.83 5,189.05 5,189.05 7.7K
14:36 5,188.90 5,189.35 5,188.81 5,189.35 13.2K
14:37 5,189.11 5,189.11 5,188.25 5,188.48 18.2K
14:38 5,188.84 5,189.05 5,188.84 5,189.05 7.1K
14:39 5,189.12 5,189.56 5,189.12 5,189.56 7.8K
14:40 5,189.65 5,189.71 5,189.53 5,189.71 10.8K
14:41 5,190.54 5,190.54 5,189.62 5,189.62 17.6K
14:42 5,189.01 5,189.23 5,189.01 5,189.23 6.4K
14:43 5,189.30 5,189.30 5,188.29 5,188.29 6.4K
14:44 5,188.35 5,188.35 5,187.84 5,187.84 11.1K
14:45 5,187.69 5,187.69 5,187.51 5,187.57 5.8K
14:46 5,187.24 5,187.94 5,187.18 5,187.94 19.7K
14:47 5,188.07 5,188.07 5,187.29 5,187.29 14.4K
14:48 5,187.04 5,187.04 5,186.32 5,186.84 16.7K
14:49 5,186.76 5,186.86 5,186.67 5,186.86 9.3K
14:50 5,186.96 5,186.96 5,186.38 5,186.38 12.2K
14:51 5,186.19 5,186.25 5,186.10 5,186.25 11.1K
14:52 5,186.34 5,186.53 5,186.34 5,186.52 11.9K
14:53 5,186.70 5,186.81 5,186.54 5,186.81 7.5K
14:54 5,186.44 5,186.44 5,185.24 5,185.24 15.4K
14:55 5,185.54 5,186.06 5,185.54 5,185.84 13.6K
14:56 5,185.77 5,186.04 5,185.76 5,186.04 10.3K
14:57 5,186.06 5,186.21 5,185.41 5,185.41 13.0K
14:58 5,185.05 5,185.05 5,184.84 5,185.02 10.8K
14:59 5,184.98 5,184.98 5,184.56 5,184.56 3.4K
15:00 5,184.34 5,184.43 5,183.97 5,184.24 14.1K
15:01 5,184.43 5,184.68 5,184.43 5,184.59 7.0K
15:02 5,184.42 5,184.58 5,184.39 5,184.43 5.9K
15:03 5,184.15 5,184.15 5,183.10 5,183.33 11.4K
15:04 5,183.43 5,184.06 5,183.41 5,184.06 10.6K
15:05 5,184.35 5,184.40 5,184.30 5,184.40 5.7K
15:06 5,184.46 5,184.46 5,184.15 5,184.32 7.9K
15:07 5,184.46 5,184.73 5,184.46 5,184.65 9.3K
15:08 5,184.70 5,185.16 5,184.70 5,185.15 8.1K
15:09 5,185.29 5,186.19 5,185.29 5,186.19 11.0K
15:10 5,186.37 5,186.37 5,185.56 5,185.56 10.2K
15:11 5,185.84 5,185.84 5,185.57 5,185.58 8.6K
15:12 5,185.95 5,186.14 5,185.95 5,185.96 9.4K
15:13 5,186.01 5,186.26 5,186.01 5,186.26 5.4K
15:14 5,186.13 5,186.31 5,186.13 5,186.31 9.6K
15:15 5,186.38 5,186.38 5,185.90 5,185.90 15.2K
15:16 5,186.02 5,186.56 5,186.02 5,186.39 6.1K
15:17 5,185.88 5,185.88 5,185.42 5,185.68 10.7K
15:18 5,185.79 5,186.19 5,185.79 5,186.19 2.8K
15:19 5,186.11 5,186.73 5,186.11 5,186.59 9.7K
15:20 5,186.66 5,187.30 5,186.66 5,187.04 24.4K
15:21 5,186.99 5,187.11 5,186.86 5,186.86 6.9K
15:22 5,186.86 5,187.01 5,186.86 5,187.01 5.9K
15:23 5,187.10 5,187.73 5,187.10 5,187.62 12.6K
15:24 5,187.66 5,187.84 5,187.66 5,187.80 7.1K
15:25 5,187.41 5,187.55 5,187.30 5,187.52 21.6K
15:26 5,187.62 5,187.69 5,187.26 5,187.26 11.9K
15:27 5,187.29 5,187.69 5,187.29 5,187.57 15.4K
15:28 5,187.60 5,187.66 5,187.42 5,187.66 8.9K
15:29 5,187.90 5,187.90 5,187.54 5,187.54 14.7K
15:30 5,187.55 5,187.55 5,186.10 5,186.10 32.4K
15:31 5,186.34 5,186.75 5,186.34 5,186.75 13.4K
15:32 5,185.33 5,185.57 5,185.33 5,185.35 25.6K
15:33 5,185.12 5,185.12 5,184.00 5,184.00 21.9K
15:34 5,183.71 5,183.89 5,183.71 5,183.78 14.8K
15:35 5,183.05 5,183.05 5,181.82 5,181.82 28.5K
15:36 5,182.04 5,182.58 5,182.04 5,182.58 21.2K
15:37 5,182.40 5,182.54 5,182.40 5,182.52 12.8K
15:38 5,182.95 5,182.95 5,182.22 5,182.59 24.2K
15:39 5,182.62 5,182.86 5,182.62 5,182.85 15.5K
15:40 5,182.81 5,183.45 5,182.81 5,183.45 19.8K
15:41 5,183.54 5,183.83 5,183.45 5,183.78 12.9K
15:42 5,183.97 5,184.25 5,183.65 5,183.65 27.5K
15:43 5,184.34 5,184.45 5,184.18 5,184.18 25.2K
15:44 5,184.19 5,184.19 5,184.01 5,184.07 12.1K
15:45 5,184.14 5,184.14 5,183.50 5,183.55 22.3K
15:46 5,183.56 5,183.93 5,183.20 5,183.88 28.0K
15:47 5,184.30 5,185.42 5,184.30 5,185.42 27.1K
15:48 5,185.67 5,186.37 5,185.67 5,186.37 27.9K
15:49 5,186.43 5,186.65 5,185.89 5,186.65 45.4K
15:50 5,183.19 5,183.19 5,180.62 5,180.79 116.0K
15:51 5,180.68 5,181.93 5,180.68 5,181.93 34.7K
15:52 5,181.85 5,181.93 5,181.68 5,181.86 44.6K
15:53 5,181.87 5,182.34 5,181.76 5,182.34 30.9K
15:54 5,182.34 5,182.34 5,181.67 5,182.10 61.1K
15:55 5,182.25 5,182.98 5,182.05 5,182.98 121.3K
15:56 5,183.32 5,183.72 5,183.32 5,183.53 90.7K
15:57 5,184.02 5,184.64 5,184.02 5,184.64 74.9K
15:58 5,185.28 5,185.28 5,184.75 5,184.77 71.2K
15:59 5,184.88 5,184.88 5,184.48 5,184.48 152.2K
16:00 5,185.97 5,185.97 5,185.97 5,185.97 3,922.5K
16:01 5,185.97 5,185.97 5,185.97 5,185.97 68.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし