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 5,279.05 5,279.05 5,277.27 5,277.27 180.0K
09:31 5,279.66 5,281.40 5,277.87 5,277.87 43.1K
09:32 5,275.64 5,275.64 5,273.31 5,274.23 41.2K
09:33 5,272.31 5,274.41 5,270.75 5,274.41 30.5K
09:34 5,274.65 5,279.27 5,274.65 5,279.27 47.7K
09:35 5,277.78 5,279.24 5,277.06 5,279.24 35.6K
09:36 5,279.55 5,280.80 5,279.32 5,280.41 14.1K
09:37 5,281.62 5,281.79 5,280.63 5,280.63 34.5K
09:38 5,279.58 5,279.58 5,275.36 5,275.36 21.2K
09:39 5,275.65 5,275.65 5,274.69 5,274.77 11.0K
09:40 5,274.80 5,274.80 5,271.77 5,272.45 30.9K
09:41 5,270.86 5,273.26 5,270.86 5,273.23 21.6K
09:42 5,272.77 5,274.05 5,272.77 5,274.05 21.3K
09:43 5,274.30 5,274.77 5,274.30 5,274.59 15.6K
09:44 5,274.64 5,274.64 5,272.06 5,272.06 52.8K
09:45 5,273.66 5,276.20 5,273.66 5,275.46 20.2K
09:46 5,274.63 5,274.63 5,272.81 5,273.50 13.5K
09:47 5,273.24 5,275.15 5,273.11 5,275.15 18.3K
09:48 5,276.10 5,276.10 5,275.41 5,275.71 21.2K
09:49 5,276.65 5,276.65 5,274.97 5,274.97 16.1K
09:50 5,274.86 5,275.12 5,273.79 5,273.94 17.5K
09:51 5,274.70 5,276.46 5,274.64 5,276.31 30.9K
09:52 5,276.93 5,277.72 5,276.91 5,277.38 13.1K
09:53 5,276.69 5,276.69 5,274.91 5,274.91 28.4K
09:54 5,274.98 5,274.98 5,274.17 5,274.17 10.8K
09:55 5,274.73 5,274.90 5,273.52 5,273.52 17.8K
09:56 5,274.27 5,274.92 5,274.27 5,274.92 8.7K
09:57 5,275.00 5,278.41 5,275.00 5,278.41 32.2K
09:58 5,277.69 5,277.69 5,276.91 5,277.18 17.8K
09:59 5,277.54 5,278.73 5,277.54 5,278.33 33.7K
10:00 5,275.74 5,276.06 5,275.74 5,276.06 42.7K
10:01 5,275.72 5,276.11 5,275.25 5,275.86 30.1K
10:02 5,276.32 5,276.42 5,275.58 5,275.58 22.3K
10:03 5,275.62 5,276.13 5,275.62 5,275.90 7.3K
10:04 5,276.36 5,276.85 5,275.99 5,276.59 11.6K
10:05 5,275.98 5,275.98 5,274.62 5,274.88 16.5K
10:06 5,274.04 5,274.10 5,273.76 5,273.76 14.5K
10:07 5,273.42 5,273.42 5,272.05 5,272.05 34.8K
10:08 5,272.52 5,272.83 5,272.52 5,272.69 13.2K
10:09 5,272.35 5,272.86 5,271.95 5,272.86 26.4K
10:10 5,273.16 5,274.71 5,273.16 5,274.63 12.5K
10:11 5,274.98 5,276.12 5,274.98 5,275.96 17.3K
10:12 5,275.73 5,276.45 5,275.73 5,276.45 13.8K
10:13 5,276.04 5,276.04 5,275.39 5,275.57 8.6K
10:14 5,275.64 5,276.79 5,275.64 5,276.79 7.7K
10:15 5,276.36 5,276.36 5,274.82 5,274.98 18.9K
10:16 5,274.67 5,275.74 5,274.67 5,275.74 11.7K
10:17 5,276.08 5,276.73 5,275.97 5,276.73 9.4K
10:18 5,276.82 5,276.82 5,276.15 5,276.15 16.1K
10:19 5,276.69 5,276.69 5,276.12 5,276.12 22.6K
10:20 5,276.10 5,276.28 5,275.25 5,275.25 10.7K
10:21 5,275.19 5,275.19 5,273.62 5,273.62 25.5K
10:22 5,273.53 5,273.75 5,273.53 5,273.75 11.0K
10:23 5,273.78 5,273.78 5,272.96 5,272.96 12.7K
10:24 5,272.53 5,272.64 5,272.53 5,272.57 15.9K
10:25 5,272.78 5,272.78 5,272.53 5,272.68 3.3K
10:26 5,272.72 5,273.79 5,272.72 5,273.52 8.6K
10:27 5,273.52 5,274.30 5,273.52 5,274.30 5.1K
10:28 5,275.46 5,276.05 5,275.15 5,276.05 11.6K
10:29 5,276.84 5,276.84 5,276.67 5,276.67 10.1K
10:30 5,278.16 5,279.44 5,278.16 5,279.44 28.2K
10:31 5,279.73 5,280.14 5,279.73 5,280.14 26.1K
10:32 5,280.19 5,280.19 5,279.23 5,279.23 15.5K
10:33 5,279.21 5,280.39 5,279.21 5,280.39 5.7K
10:34 5,280.91 5,280.91 5,280.27 5,280.27 24.1K
10:35 5,279.87 5,279.87 5,279.53 5,279.79 15.4K
10:36 5,279.36 5,280.59 5,279.36 5,280.59 14.0K
10:37 5,280.65 5,282.03 5,280.65 5,282.03 26.1K
10:38 5,282.32 5,282.43 5,281.59 5,281.59 18.7K
10:39 5,281.90 5,282.01 5,281.72 5,281.80 16.6K
10:40 5,281.73 5,282.12 5,281.41 5,281.67 21.4K
10:41 5,281.64 5,283.62 5,281.64 5,283.62 8.0K
10:42 5,283.22 5,283.22 5,282.38 5,282.64 17.4K
10:43 5,282.42 5,282.42 5,282.12 5,282.12 11.5K
10:44 5,282.16 5,282.21 5,281.99 5,282.15 5.3K
10:45 5,282.10 5,283.11 5,281.92 5,283.11 19.0K
10:46 5,284.50 5,285.90 5,284.50 5,285.90 48.0K
10:47 5,287.31 5,287.31 5,286.28 5,286.33 33.5K
10:48 5,286.80 5,286.87 5,286.70 5,286.87 6.4K
10:49 5,286.45 5,286.45 5,285.99 5,286.02 12.5K
10:50 5,285.95 5,285.97 5,285.94 5,285.96 9.9K
10:51 5,286.31 5,286.72 5,285.98 5,285.98 19.4K
10:52 5,286.10 5,287.06 5,286.10 5,286.92 15.5K
10:53 5,287.26 5,287.72 5,287.21 5,287.52 7.7K
10:54 5,287.10 5,287.12 5,286.98 5,287.12 12.8K
10:55 5,286.95 5,286.95 5,285.82 5,286.32 20.6K
10:56 5,286.77 5,286.77 5,286.09 5,286.09 11.0K
10:57 5,285.83 5,285.83 5,284.57 5,284.57 17.4K
10:58 5,284.15 5,284.15 5,283.93 5,284.02 8.9K
10:59 5,283.77 5,283.93 5,283.63 5,283.93 29.4K
11:00 5,284.61 5,284.61 5,283.97 5,283.97 5.9K
11:01 5,284.37 5,285.75 5,284.37 5,285.59 7.2K
11:02 5,285.57 5,286.29 5,285.57 5,286.13 4.8K
11:03 5,286.83 5,287.40 5,286.83 5,287.40 12.6K
11:04 5,287.70 5,289.87 5,287.70 5,289.87 24.2K
11:05 5,289.82 5,291.22 5,289.82 5,291.22 30.3K
11:06 5,291.33 5,291.80 5,291.33 5,291.62 37.1K
11:07 5,291.35 5,291.35 5,290.71 5,291.11 64.5K
11:08 5,291.86 5,292.57 5,291.86 5,292.57 16.0K
11:09 5,292.33 5,292.50 5,292.12 5,292.12 23.6K
11:10 5,292.10 5,292.10 5,291.68 5,291.68 22.5K
11:11 5,291.74 5,291.86 5,291.46 5,291.46 41.4K
11:12 5,291.56 5,292.13 5,291.17 5,292.13 13.3K
11:13 5,292.11 5,292.97 5,291.92 5,292.97 30.6K
11:14 5,292.24 5,292.67 5,292.19 5,292.67 8.7K
11:15 5,292.92 5,293.31 5,292.75 5,292.75 11.2K
11:16 5,292.89 5,294.26 5,292.89 5,294.26 32.1K
11:17 5,294.31 5,294.54 5,294.28 5,294.54 21.0K
11:18 5,294.07 5,294.19 5,294.02 5,294.16 12.3K
11:19 5,295.17 5,295.70 5,294.97 5,295.68 70.9K
11:20 5,295.22 5,295.22 5,293.12 5,293.12 62.4K
11:21 5,293.11 5,294.60 5,293.11 5,294.60 31.9K
11:22 5,294.85 5,295.64 5,294.85 5,295.64 30.4K
11:23 5,296.14 5,296.14 5,295.28 5,295.28 110.2K
11:24 5,295.17 5,295.17 5,294.10 5,294.10 8.2K
11:25 5,293.05 5,293.05 5,292.01 5,292.10 24.8K
11:26 5,291.39 5,291.39 5,290.51 5,290.51 15.1K
11:27 5,289.71 5,290.00 5,289.70 5,290.00 13.1K
11:28 5,290.26 5,290.41 5,290.10 5,290.41 10.2K
11:29 5,290.55 5,290.80 5,290.55 5,290.59 6.4K
11:30 5,290.51 5,290.84 5,289.77 5,289.77 12.5K
11:31 5,290.28 5,290.28 5,290.02 5,290.02 9.3K
11:32 5,290.22 5,291.55 5,290.22 5,291.55 12.9K
11:33 5,292.23 5,292.71 5,292.22 5,292.22 19.5K
11:34 5,291.83 5,291.83 5,291.40 5,291.40 12.8K
11:35 5,291.53 5,291.53 5,290.42 5,290.42 20.4K
11:36 5,290.62 5,290.97 5,290.62 5,290.97 7.0K
11:37 5,290.86 5,291.34 5,290.85 5,290.85 39.4K
11:38 5,290.15 5,290.15 5,289.27 5,289.36 14.4K
11:39 5,289.30 5,290.07 5,289.27 5,289.27 14.0K
11:40 5,289.13 5,289.68 5,288.55 5,289.68 20.7K
11:41 5,289.42 5,289.56 5,289.41 5,289.56 9.5K
11:42 5,288.87 5,289.45 5,288.78 5,288.78 7.7K
11:43 5,288.97 5,289.70 5,288.97 5,289.70 5.6K
11:44 5,289.70 5,290.56 5,289.70 5,290.56 4.2K
11:45 5,290.67 5,290.80 5,290.58 5,290.69 18.1K
11:46 5,290.69 5,292.29 5,290.69 5,292.29 8.8K
11:47 5,292.64 5,293.59 5,292.64 5,293.59 18.0K
11:48 5,293.88 5,294.17 5,293.88 5,294.17 13.4K
11:49 5,294.36 5,294.36 5,293.74 5,293.74 7.1K
11:50 5,292.20 5,292.20 5,291.91 5,292.06 18.9K
11:51 5,292.42 5,292.42 5,291.70 5,291.70 8.7K
11:52 5,290.70 5,290.70 5,289.52 5,289.52 10.9K
11:53 5,289.20 5,290.08 5,289.20 5,290.08 11.3K
11:54 5,290.82 5,290.82 5,290.32 5,290.32 9.4K
11:55 5,289.82 5,289.82 5,289.04 5,289.50 13.8K
11:56 5,289.38 5,289.52 5,289.25 5,289.37 2.6K
11:57 5,289.37 5,289.80 5,289.33 5,289.77 8.4K
11:58 5,290.07 5,291.05 5,290.07 5,291.05 8.9K
11:59 5,291.73 5,292.06 5,291.73 5,292.06 4.7K
12:00 5,292.22 5,292.22 5,291.04 5,291.36 14.6K
12:01 5,291.28 5,291.28 5,290.52 5,290.58 7.4K
12:02 5,290.29 5,290.29 5,289.40 5,289.40 13.1K
12:03 5,289.29 5,289.82 5,289.29 5,289.82 6.6K
12:04 5,290.42 5,291.25 5,290.42 5,291.08 14.1K
12:05 5,291.17 5,291.59 5,291.16 5,291.59 9.9K
12:06 5,291.33 5,291.33 5,289.46 5,289.46 11.5K
12:07 5,289.35 5,289.72 5,289.18 5,289.72 7.1K
12:08 5,290.39 5,290.53 5,290.39 5,290.53 11.9K
12:09 5,290.13 5,290.13 5,289.87 5,289.87 10.4K
12:10 5,289.87 5,290.41 5,289.87 5,290.41 6.8K
12:11 5,290.05 5,290.05 5,289.76 5,289.86 4.5K
12:12 5,289.40 5,289.40 5,288.67 5,288.67 9.8K
12:13 5,288.64 5,289.25 5,288.16 5,289.25 9.1K
12:14 5,289.21 5,289.21 5,288.85 5,288.96 5.6K
12:15 5,288.94 5,289.08 5,288.94 5,289.02 7.8K
12:16 5,288.66 5,289.93 5,288.66 5,289.93 6.1K
12:17 5,290.52 5,292.05 5,290.52 5,292.05 9.3K
12:18 5,291.94 5,292.44 5,291.94 5,292.44 6.2K
12:19 5,292.56 5,292.56 5,292.18 5,292.18 9.6K
12:20 5,291.67 5,291.76 5,291.41 5,291.41 7.6K
12:21 5,291.17 5,292.79 5,291.07 5,292.79 7.4K
12:22 5,293.35 5,293.98 5,293.35 5,293.62 8.6K
12:23 5,293.86 5,293.86 5,293.69 5,293.69 4.7K
12:24 5,293.60 5,293.60 5,293.28 5,293.33 7.7K
12:25 5,293.73 5,294.05 5,293.73 5,293.95 12.0K
12:26 5,293.73 5,294.14 5,293.73 5,294.04 6.1K
12:27 5,293.85 5,293.85 5,292.70 5,292.70 8.9K
12:28 5,292.68 5,292.68 5,291.88 5,291.88 9.3K
12:29 5,292.07 5,292.37 5,292.07 5,292.37 5.8K
12:30 5,292.19 5,292.19 5,291.61 5,291.61 9.9K
12:31 5,292.11 5,292.15 5,291.80 5,292.01 6.0K
12:32 5,292.41 5,293.23 5,292.41 5,293.23 4.3K
12:33 5,293.36 5,293.36 5,292.97 5,293.17 8.6K
12:34 5,292.78 5,293.05 5,292.64 5,293.05 9.3K
12:35 5,292.75 5,293.03 5,292.09 5,293.03 14.8K
12:36 5,293.07 5,293.30 5,292.77 5,292.77 7.8K
12:37 5,292.83 5,293.19 5,292.83 5,293.14 5.0K
12:38 5,293.19 5,293.56 5,293.17 5,293.56 8.3K
12:39 5,293.85 5,294.23 5,293.85 5,294.23 11.7K
12:40 5,294.18 5,294.77 5,294.18 5,294.68 6.2K
12:41 5,294.61 5,294.61 5,293.97 5,293.97 11.0K
12:42 5,294.04 5,294.07 5,293.34 5,293.34 6.0K
12:43 5,293.29 5,293.29 5,292.93 5,293.01 11.7K
12:44 5,293.30 5,293.35 5,292.75 5,292.75 8.7K
12:45 5,292.83 5,292.95 5,292.56 5,292.56 6.8K
12:46 5,292.96 5,292.96 5,292.83 5,292.95 17.3K
12:47 5,293.10 5,293.10 5,292.47 5,292.81 10.4K
12:48 5,292.89 5,292.89 5,292.11 5,292.11 4.6K
12:49 5,292.03 5,292.28 5,291.99 5,292.28 4.8K
12:50 5,292.41 5,294.13 5,292.41 5,294.13 11.3K
12:51 5,294.20 5,294.46 5,294.20 5,294.46 4.6K
12:52 5,294.79 5,295.35 5,294.69 5,295.35 9.4K
12:53 5,295.49 5,295.78 5,295.35 5,295.78 52.0K
12:54 5,297.41 5,297.55 5,297.05 5,297.05 34.1K
12:55 5,297.02 5,297.02 5,294.08 5,294.14 22.9K
12:56 5,294.27 5,294.27 5,294.09 5,294.09 3.4K
12:57 5,294.37 5,294.96 5,294.37 5,294.82 6.1K
12:58 5,295.01 5,295.15 5,294.99 5,294.99 5.8K
12:59 5,295.66 5,296.04 5,295.66 5,296.04 6.8K
13:00 5,295.79 5,296.55 5,295.79 5,296.55 12.1K
13:01 5,296.55 5,296.55 5,296.43 5,296.45 5.4K
13:02 5,296.65 5,297.38 5,294.71 5,294.71 51.0K
13:03 5,294.64 5,295.17 5,294.48 5,295.17 14.4K
13:04 5,294.94 5,294.94 5,293.61 5,294.35 23.4K
13:05 5,294.26 5,294.48 5,294.26 5,294.47 3.5K
13:06 5,294.42 5,294.42 5,294.26 5,294.30 2.3K
13:07 5,294.39 5,294.80 5,294.39 5,294.80 2.7K
13:08 5,294.86 5,294.86 5,294.58 5,294.80 7.5K
13:09 5,294.84 5,294.84 5,294.34 5,294.34 5.5K
13:10 5,294.29 5,294.29 5,293.56 5,293.84 27.0K
13:11 5,293.99 5,294.39 5,293.99 5,294.05 13.8K
13:12 5,294.55 5,294.55 5,294.19 5,294.30 16.6K
13:13 5,294.34 5,294.34 5,293.83 5,293.86 7.0K
13:14 5,293.74 5,294.02 5,293.74 5,293.86 3.9K
13:15 5,293.94 5,294.72 5,293.94 5,294.45 20.3K
13:16 5,294.32 5,294.57 5,294.32 5,294.57 3.0K
13:17 5,294.35 5,295.34 5,294.35 5,295.27 15.6K
13:18 5,295.01 5,295.12 5,295.01 5,295.02 9.1K
13:19 5,295.32 5,295.90 5,295.12 5,295.90 14.2K
13:20 5,296.28 5,296.92 5,296.28 5,296.92 182.8K
13:21 5,296.72 5,297.17 5,296.70 5,297.17 8.7K
13:22 5,297.08 5,297.08 5,296.79 5,296.91 14.8K
13:23 5,297.21 5,297.67 5,297.21 5,297.67 15.8K
13:24 5,297.67 5,297.67 5,296.93 5,297.15 11.5K
13:25 5,297.34 5,297.53 5,296.96 5,297.53 12.4K
13:26 5,297.63 5,298.06 5,297.63 5,298.06 23.9K
13:27 5,298.11 5,298.31 5,298.04 5,298.04 15.1K
13:28 5,298.05 5,298.29 5,298.05 5,298.24 8.1K
13:29 5,298.10 5,298.10 5,297.99 5,298.03 5.8K
13:30 5,297.98 5,298.22 5,297.98 5,298.14 9.8K
13:31 5,298.19 5,298.25 5,298.16 5,298.25 6.4K
13:32 5,298.39 5,298.94 5,298.39 5,298.86 19.7K
13:33 5,298.87 5,298.92 5,298.87 5,298.89 6.7K
13:34 5,298.94 5,298.94 5,298.71 5,298.82 12.5K
13:35 5,298.55 5,298.63 5,297.68 5,297.68 25.9K
13:36 5,297.75 5,297.75 5,297.05 5,297.21 17.9K
13:37 5,297.34 5,297.34 5,296.94 5,296.97 7.3K
13:38 5,296.98 5,296.98 5,296.51 5,296.68 14.6K
13:39 5,296.89 5,296.89 5,296.55 5,296.55 4.2K
13:40 5,296.52 5,297.40 5,296.04 5,296.04 16.5K
13:41 5,295.59 5,295.90 5,295.38 5,295.90 6.4K
13:42 5,295.77 5,295.83 5,295.34 5,295.34 4.7K
13:43 5,295.38 5,295.93 5,295.38 5,295.93 5.6K
13:44 5,295.86 5,296.27 5,295.75 5,296.27 11.2K
13:45 5,296.20 5,296.43 5,296.20 5,296.43 9.2K
13:46 5,296.71 5,297.58 5,296.71 5,297.58 33.1K
13:47 5,297.79 5,297.79 5,297.45 5,297.45 8.4K
13:48 5,297.42 5,297.42 5,297.12 5,297.12 7.3K
13:49 5,297.39 5,298.07 5,297.39 5,297.66 17.4K
13:50 5,297.25 5,297.25 5,297.03 5,297.03 7.6K
13:51 5,296.79 5,296.95 5,296.79 5,296.95 2.4K
13:52 5,297.02 5,297.02 5,296.87 5,296.97 13.1K
13:53 5,297.13 5,297.44 5,297.13 5,297.44 8.6K
13:54 5,297.21 5,297.21 5,296.34 5,296.37 8.2K
13:55 5,296.45 5,296.54 5,296.24 5,296.24 5.5K
13:56 5,295.84 5,295.84 5,295.00 5,295.00 10.6K
13:57 5,295.69 5,295.94 5,295.69 5,295.93 4.0K
13:58 5,295.88 5,295.88 5,295.63 5,295.63 3.0K
13:59 5,296.34 5,296.48 5,295.64 5,295.64 11.0K
14:00 5,296.44 5,296.44 5,296.03 5,296.03 10.7K
14:01 5,296.15 5,296.15 5,295.60 5,295.60 5.9K
14:02 5,295.50 5,295.50 5,294.38 5,294.38 11.8K
14:03 5,294.13 5,294.46 5,294.13 5,294.24 8.4K
14:04 5,294.19 5,294.61 5,294.19 5,294.57 10.4K
14:05 5,294.41 5,294.56 5,294.35 5,294.56 4.7K
14:06 5,294.66 5,294.85 5,294.66 5,294.66 8.9K
14:07 5,294.54 5,294.97 5,293.93 5,294.97 16.8K
14:08 5,294.86 5,294.86 5,293.71 5,293.71 14.7K
14:09 5,293.48 5,293.54 5,292.66 5,292.66 8.6K
14:10 5,292.70 5,292.90 5,292.41 5,292.41 22.5K
14:11 5,292.00 5,292.00 5,291.50 5,291.50 16.2K
14:12 5,291.25 5,291.25 5,290.96 5,291.13 11.0K
14:13 5,291.10 5,292.65 5,291.10 5,292.65 14.7K
14:14 5,292.64 5,292.64 5,291.77 5,291.77 9.0K
14:15 5,291.70 5,292.02 5,291.13 5,291.13 17.3K
14:16 5,291.27 5,292.61 5,291.27 5,292.53 17.1K
14:17 5,291.75 5,292.52 5,291.69 5,292.46 8.3K
14:18 5,292.25 5,292.25 5,291.90 5,292.19 4.4K
14:19 5,292.52 5,293.09 5,292.52 5,293.09 14.9K
14:20 5,293.07 5,293.08 5,292.30 5,292.30 8.1K
14:21 5,293.19 5,293.53 5,293.19 5,293.53 8.2K
14:22 5,293.96 5,294.14 5,293.85 5,294.14 16.6K
14:23 5,294.14 5,294.39 5,294.06 5,294.17 10.3K
14:24 5,294.16 5,294.59 5,293.83 5,293.83 14.0K
14:25 5,293.66 5,293.66 5,293.03 5,293.03 8.3K
14:26 5,293.02 5,293.02 5,292.76 5,292.76 11.0K
14:27 5,292.66 5,292.91 5,291.90 5,292.17 11.5K
14:28 5,292.29 5,292.34 5,292.03 5,292.03 2.1K
14:29 5,292.13 5,292.22 5,292.13 5,292.16 7.6K
14:30 5,292.13 5,292.50 5,292.13 5,292.50 6.0K
14:31 5,292.84 5,293.15 5,292.84 5,293.13 6.6K
14:32 5,292.48 5,292.99 5,292.48 5,292.81 11.2K
14:33 5,292.79 5,292.79 5,292.39 5,292.42 6.1K
14:34 5,292.13 5,292.59 5,292.13 5,292.59 6.8K
14:35 5,293.28 5,293.28 5,292.49 5,292.49 30.2K
14:36 5,292.70 5,293.58 5,292.70 5,293.58 8.2K
14:37 5,293.55 5,293.55 5,292.77 5,292.77 8.4K
14:38 5,292.98 5,293.32 5,292.98 5,293.15 8.5K
14:39 5,293.33 5,294.05 5,293.29 5,294.05 7.5K
14:40 5,295.06 5,295.20 5,295.06 5,295.09 12.7K
14:41 5,295.26 5,295.28 5,295.05 5,295.05 6.2K
14:42 5,294.64 5,294.99 5,294.64 5,294.99 9.1K
14:43 5,295.03 5,295.89 5,295.03 5,295.89 6.7K
14:44 5,296.08 5,296.13 5,295.96 5,295.96 3.1K
14:45 5,295.96 5,295.96 5,295.73 5,295.73 5.4K
14:46 5,295.63 5,295.78 5,295.24 5,295.78 10.8K
14:47 5,295.90 5,296.31 5,295.90 5,296.31 3.6K
14:48 5,296.59 5,296.59 5,296.49 5,296.54 3.9K
14:49 5,296.58 5,296.58 5,296.49 5,296.55 10.5K
14:50 5,296.43 5,297.15 5,296.43 5,297.03 9.8K
14:51 5,297.00 5,297.00 5,295.85 5,296.14 14.0K
14:52 5,296.09 5,296.45 5,296.09 5,296.45 3.6K
14:53 5,296.49 5,297.09 5,296.49 5,297.08 8.2K
14:54 5,297.03 5,297.03 5,296.64 5,296.64 5.8K
14:55 5,296.70 5,298.00 5,296.70 5,298.00 19.9K
14:56 5,297.94 5,298.53 5,297.83 5,298.47 19.2K
14:57 5,298.44 5,298.44 5,298.22 5,298.22 7.2K
14:58 5,298.13 5,298.13 5,297.67 5,297.67 6.2K
14:59 5,297.58 5,297.69 5,297.02 5,297.02 15.9K
15:00 5,297.09 5,297.81 5,296.69 5,297.72 14.0K
15:01 5,297.64 5,297.64 5,296.85 5,296.85 5.8K
15:02 5,296.59 5,296.59 5,296.01 5,296.29 21.4K
15:03 5,296.15 5,296.15 5,296.02 5,296.02 16.2K
15:04 5,295.82 5,295.82 5,295.33 5,295.33 13.8K
15:05 5,295.41 5,296.01 5,295.41 5,296.01 13.4K
15:06 5,295.73 5,296.63 5,295.62 5,296.63 16.3K
15:07 5,296.63 5,296.63 5,296.17 5,296.17 6.0K
15:08 5,296.99 5,297.00 5,296.93 5,296.99 21.8K
15:09 5,296.95 5,297.03 5,296.95 5,297.03 6.2K
15:10 5,297.46 5,297.46 5,296.87 5,296.91 17.3K
15:11 5,296.91 5,297.22 5,296.91 5,297.15 58.7K
15:12 5,297.15 5,297.84 5,297.15 5,297.84 13.1K
15:13 5,297.90 5,298.14 5,297.90 5,298.10 19.6K
15:14 5,298.06 5,298.18 5,298.06 5,298.18 21.8K
15:15 5,298.18 5,298.18 5,298.07 5,298.07 12.0K
15:16 5,298.26 5,299.16 5,298.26 5,299.16 38.9K
15:17 5,298.30 5,298.51 5,298.27 5,298.51 30.6K
15:18 5,298.18 5,298.41 5,298.18 5,298.29 17.3K
15:19 5,299.00 5,299.34 5,299.00 5,299.23 24.4K
15:20 5,299.63 5,299.82 5,299.56 5,299.56 20.9K
15:21 5,299.63 5,300.23 5,299.45 5,299.45 53.2K
15:22 5,299.62 5,300.21 5,299.62 5,300.21 18.6K
15:23 5,300.28 5,300.28 5,300.01 5,300.07 10.9K
15:24 5,299.84 5,300.10 5,299.84 5,300.05 14.5K
15:25 5,300.13 5,300.19 5,299.90 5,299.90 28.3K
15:26 5,299.90 5,300.16 5,299.90 5,300.05 17.3K
15:27 5,300.46 5,300.46 5,300.04 5,300.04 27.8K
15:28 5,300.33 5,301.29 5,300.33 5,301.11 63.6K
15:29 5,300.98 5,301.01 5,300.64 5,300.99 23.2K
15:30 5,300.68 5,300.68 5,299.67 5,300.01 25.5K
15:31 5,299.98 5,300.01 5,299.68 5,299.68 25.9K
15:32 5,299.70 5,300.49 5,299.70 5,300.49 18.0K
15:33 5,301.02 5,301.95 5,301.02 5,301.95 50.4K
15:34 5,301.63 5,301.93 5,301.51 5,301.93 20.3K
15:35 5,302.08 5,302.42 5,302.06 5,302.13 33.2K
15:36 5,302.67 5,303.49 5,302.67 5,303.04 71.2K
15:37 5,303.14 5,304.12 5,303.14 5,304.12 31.1K
15:38 5,304.19 5,304.19 5,303.54 5,303.54 48.8K
15:39 5,303.12 5,303.32 5,303.01 5,303.01 20.9K
15:40 5,303.03 5,303.27 5,302.39 5,303.27 36.9K
15:41 5,303.05 5,303.11 5,302.02 5,302.02 43.3K
15:42 5,301.56 5,301.87 5,301.56 5,301.87 27.8K
15:43 5,301.78 5,302.06 5,301.78 5,302.06 27.6K
15:44 5,302.27 5,303.08 5,302.27 5,302.96 37.8K
15:45 5,303.11 5,303.97 5,303.11 5,303.97 27.1K
15:46 5,303.99 5,304.27 5,303.99 5,304.14 41.0K
15:47 5,304.22 5,304.22 5,303.09 5,303.09 37.1K
15:48 5,303.17 5,303.64 5,303.17 5,303.44 36.1K
15:49 5,303.32 5,304.71 5,303.32 5,304.41 47.7K
15:50 5,305.11 5,305.79 5,305.11 5,305.79 124.5K
15:51 5,305.62 5,305.62 5,304.72 5,304.72 44.6K
15:52 5,304.58 5,305.14 5,304.58 5,305.14 42.8K
15:53 5,304.80 5,305.17 5,304.21 5,305.17 70.9K
15:54 5,304.88 5,304.88 5,303.20 5,303.40 105.2K
15:55 5,303.53 5,304.76 5,303.53 5,304.76 146.5K
15:56 5,306.38 5,306.60 5,305.93 5,306.60 180.1K
15:57 5,306.04 5,306.45 5,306.04 5,306.45 119.4K
15:58 5,306.62 5,307.11 5,306.62 5,306.87 144.5K
15:59 5,307.12 5,308.44 5,307.12 5,308.44 188.4K
16:00 5,310.49 5,310.49 5,310.49 5,310.49 5,425.1K
16:01 5,310.49 5,310.49 5,310.49 5,310.49 5.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし