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 5,311.00 5,317.89 5,311.00 5,317.89 175.9K
09:31 5,314.57 5,318.88 5,314.57 5,318.88 38.1K
09:32 5,318.93 5,318.93 5,316.32 5,316.86 31.6K
09:33 5,316.03 5,317.07 5,315.07 5,317.07 49.8K
09:34 5,317.67 5,320.15 5,317.67 5,320.15 24.2K
09:35 5,320.77 5,321.27 5,320.77 5,321.27 27.1K
09:36 5,319.42 5,319.79 5,319.42 5,319.79 12.4K
09:37 5,319.37 5,319.37 5,318.06 5,318.06 14.0K
09:38 5,318.37 5,319.05 5,318.03 5,319.05 36.1K
09:39 5,318.35 5,318.62 5,318.20 5,318.30 10.1K
09:40 5,314.49 5,315.69 5,314.49 5,314.71 60.1K
09:41 5,314.78 5,317.11 5,314.78 5,316.41 14.3K
09:42 5,316.47 5,318.61 5,316.47 5,318.61 15.3K
09:43 5,319.45 5,319.45 5,316.70 5,316.75 42.4K
09:44 5,316.00 5,316.43 5,315.50 5,315.50 20.0K
09:45 5,315.40 5,316.93 5,315.40 5,316.93 20.6K
09:46 5,316.63 5,318.06 5,316.63 5,318.06 24.8K
09:47 5,318.63 5,318.90 5,318.46 5,318.46 18.2K
09:48 5,317.66 5,318.18 5,316.33 5,316.71 36.7K
09:49 5,315.91 5,315.91 5,314.75 5,314.75 51.5K
09:50 5,315.78 5,316.68 5,315.78 5,316.43 11.7K
09:51 5,316.10 5,316.10 5,313.63 5,314.61 32.9K
09:52 5,315.08 5,315.33 5,314.97 5,314.97 30.1K
09:53 5,315.05 5,315.05 5,314.27 5,314.43 32.1K
09:54 5,314.04 5,315.04 5,314.03 5,315.04 22.3K
09:55 5,314.91 5,317.50 5,314.91 5,317.50 26.0K
09:56 5,316.34 5,316.34 5,315.19 5,315.31 20.5K
09:57 5,314.81 5,315.71 5,314.61 5,315.71 25.9K
09:58 5,316.09 5,318.05 5,316.04 5,318.05 12.8K
09:59 5,318.13 5,319.23 5,317.78 5,319.23 20.8K
10:00 5,314.52 5,317.47 5,314.52 5,317.47 84.0K
10:01 5,317.56 5,319.03 5,317.56 5,319.03 19.1K
10:02 5,319.31 5,319.31 5,316.70 5,316.70 38.8K
10:03 5,316.85 5,317.22 5,316.67 5,316.67 133.2K
10:04 5,316.11 5,316.11 5,314.87 5,314.87 22.5K
10:05 5,314.51 5,314.51 5,312.80 5,312.80 26.7K
10:06 5,313.33 5,313.64 5,313.16 5,313.60 17.7K
10:07 5,312.96 5,313.31 5,312.95 5,313.31 19.2K
10:08 5,313.37 5,315.38 5,313.37 5,315.38 6.8K
10:09 5,315.05 5,315.05 5,314.70 5,314.85 18.8K
10:10 5,314.95 5,314.95 5,313.07 5,313.18 47.8K
10:11 5,313.64 5,313.64 5,312.23 5,312.30 13.1K
10:12 5,312.30 5,312.30 5,309.58 5,309.58 23.7K
10:13 5,309.13 5,309.13 5,308.55 5,308.55 19.6K
10:14 5,307.89 5,309.21 5,307.56 5,308.83 27.5K
10:15 5,309.10 5,309.40 5,308.29 5,308.31 24.3K
10:16 5,308.15 5,308.15 5,306.06 5,306.06 22.6K
10:17 5,306.50 5,306.50 5,304.51 5,304.51 15.2K
10:18 5,304.45 5,304.45 5,303.97 5,304.42 11.8K
10:19 5,303.79 5,304.52 5,303.79 5,304.52 14.4K
10:20 5,304.12 5,306.18 5,304.12 5,306.18 20.2K
10:21 5,306.20 5,306.44 5,305.61 5,305.61 13.4K
10:22 5,305.29 5,306.06 5,305.29 5,305.34 19.5K
10:23 5,305.50 5,307.52 5,305.50 5,307.52 10.5K
10:24 5,307.92 5,307.92 5,307.32 5,307.32 9.1K
10:25 5,307.15 5,307.15 5,306.14 5,306.14 11.2K
10:26 5,305.71 5,307.34 5,305.71 5,307.26 12.1K
10:27 5,307.36 5,307.89 5,306.97 5,307.89 5.9K
10:28 5,307.93 5,309.97 5,307.87 5,309.97 11.2K
10:29 5,310.17 5,310.83 5,310.17 5,310.83 18.0K
10:30 5,309.94 5,309.99 5,309.20 5,309.20 22.0K
10:31 5,309.17 5,309.44 5,309.05 5,309.05 23.8K
10:32 5,308.15 5,308.57 5,307.75 5,308.57 18.4K
10:33 5,307.86 5,308.68 5,307.86 5,308.50 8.5K
10:34 5,307.71 5,307.71 5,307.27 5,307.42 11.2K
10:35 5,307.52 5,307.89 5,307.08 5,307.08 12.8K
10:36 5,306.84 5,307.09 5,306.84 5,306.93 10.2K
10:37 5,307.21 5,307.21 5,306.82 5,307.11 7.9K
10:38 5,306.29 5,306.84 5,306.29 5,306.74 20.2K
10:39 5,306.65 5,307.97 5,306.65 5,307.97 14.6K
10:40 5,307.52 5,307.95 5,307.52 5,307.95 7.1K
10:41 5,307.56 5,307.56 5,305.23 5,305.43 23.2K
10:42 5,306.02 5,308.64 5,306.02 5,308.64 8.1K
10:43 5,308.97 5,308.97 5,307.75 5,307.86 16.6K
10:44 5,307.68 5,307.83 5,307.58 5,307.63 3.3K
10:45 5,307.54 5,307.54 5,306.09 5,306.09 14.0K
10:46 5,306.56 5,308.03 5,306.56 5,308.03 7.3K
10:47 5,308.06 5,308.12 5,307.36 5,307.36 15.6K
10:48 5,307.40 5,307.69 5,307.40 5,307.44 15.7K
10:49 5,307.74 5,309.14 5,307.74 5,308.44 17.2K
10:50 5,308.29 5,309.09 5,308.29 5,309.09 26.1K
10:51 5,309.16 5,309.20 5,308.72 5,308.72 11.4K
10:52 5,308.11 5,308.19 5,307.25 5,307.25 15.3K
10:53 5,307.25 5,307.43 5,307.16 5,307.16 4.3K
10:54 5,306.70 5,307.39 5,306.70 5,307.39 18.2K
10:55 5,307.39 5,307.55 5,307.14 5,307.55 7.7K
10:56 5,307.76 5,308.82 5,307.76 5,308.82 14.0K
10:57 5,308.72 5,310.24 5,308.72 5,310.20 15.4K
10:58 5,310.67 5,310.67 5,310.28 5,310.40 7.8K
10:59 5,308.73 5,309.27 5,308.73 5,309.13 15.1K
11:00 5,308.92 5,308.92 5,307.94 5,307.94 20.4K
11:01 5,307.79 5,307.79 5,305.71 5,305.71 18.9K
11:02 5,305.36 5,306.04 5,305.36 5,306.04 13.8K
11:03 5,305.96 5,305.96 5,304.38 5,304.44 12.5K
11:04 5,304.62 5,304.69 5,304.58 5,304.69 9.9K
11:05 5,304.48 5,305.38 5,304.48 5,305.38 13.6K
11:06 5,305.22 5,305.71 5,305.22 5,305.40 7.3K
11:07 5,305.25 5,305.27 5,304.81 5,304.81 9.8K
11:08 5,304.58 5,304.58 5,303.13 5,303.13 23.0K
11:09 5,303.25 5,305.18 5,303.25 5,305.18 11.3K
11:10 5,305.49 5,305.49 5,305.28 5,305.28 6.5K
11:11 5,305.40 5,306.05 5,305.40 5,306.05 10.6K
11:12 5,306.13 5,307.17 5,306.13 5,307.17 12.3K
11:13 5,307.38 5,307.79 5,307.38 5,307.69 12.1K
11:14 5,307.36 5,307.71 5,307.36 5,307.46 13.5K
11:15 5,306.09 5,306.09 5,305.18 5,305.18 19.6K
11:16 5,304.59 5,305.31 5,304.44 5,305.31 13.0K
11:17 5,305.54 5,308.57 5,305.54 5,308.51 79.4K
11:18 5,308.58 5,308.58 5,308.00 5,308.00 19.1K
11:19 5,307.83 5,308.71 5,307.83 5,308.35 38.6K
11:20 5,307.97 5,308.51 5,307.14 5,308.51 26.5K
11:21 5,308.60 5,309.98 5,308.43 5,309.98 22.9K
11:22 5,310.19 5,310.19 5,308.22 5,308.22 14.2K
11:23 5,307.65 5,307.65 5,307.23 5,307.23 13.1K
11:24 5,307.92 5,307.96 5,306.92 5,306.92 30.7K
11:25 5,306.70 5,306.70 5,306.48 5,306.67 19.6K
11:26 5,306.37 5,306.38 5,306.04 5,306.04 16.9K
11:27 5,306.04 5,306.31 5,305.85 5,305.85 7.0K
11:28 5,305.50 5,305.50 5,304.70 5,304.70 12.5K
11:29 5,305.57 5,305.57 5,305.39 5,305.46 16.4K
11:30 5,305.89 5,307.80 5,305.89 5,307.80 15.1K
11:31 5,308.01 5,309.18 5,308.01 5,309.18 10.1K
11:32 5,309.22 5,309.22 5,308.77 5,308.88 8.0K
11:33 5,309.12 5,309.50 5,308.31 5,308.31 24.5K
11:34 5,308.43 5,308.43 5,307.93 5,308.33 8.8K
11:35 5,307.69 5,309.04 5,307.69 5,309.04 12.4K
11:36 5,308.95 5,309.56 5,308.95 5,309.56 6.4K
11:37 5,309.37 5,309.58 5,309.37 5,309.58 7.1K
11:38 5,309.58 5,309.78 5,309.56 5,309.78 3.9K
11:39 5,309.92 5,310.19 5,309.56 5,309.56 16.2K
11:40 5,309.23 5,309.56 5,309.23 5,309.56 17.2K
11:41 5,308.60 5,308.62 5,308.44 5,308.44 11.8K
11:42 5,308.56 5,308.75 5,308.10 5,308.10 7.9K
11:43 5,307.78 5,307.78 5,307.09 5,307.09 10.2K
11:44 5,307.21 5,307.21 5,306.30 5,306.30 21.6K
11:45 5,305.80 5,306.58 5,305.80 5,306.58 27.5K
11:46 5,306.68 5,306.94 5,306.54 5,306.94 12.7K
11:47 5,307.35 5,308.54 5,307.35 5,308.31 39.2K
11:48 5,308.18 5,309.64 5,307.85 5,309.64 15.7K
11:49 5,310.09 5,310.46 5,310.09 5,310.46 11.8K
11:50 5,311.03 5,312.33 5,311.03 5,312.33 14.4K
11:51 5,312.21 5,312.21 5,310.98 5,311.10 22.6K
11:52 5,311.88 5,312.52 5,311.88 5,312.52 9.1K
11:53 5,312.41 5,312.41 5,311.37 5,312.08 16.0K
11:54 5,312.19 5,313.06 5,312.19 5,313.06 10.2K
11:55 5,312.62 5,312.87 5,312.62 5,312.87 7.9K
11:56 5,312.77 5,312.77 5,312.03 5,312.03 12.8K
11:57 5,311.38 5,311.96 5,311.38 5,311.96 18.2K
11:58 5,311.53 5,311.53 5,310.89 5,311.34 12.3K
11:59 5,311.38 5,311.91 5,311.38 5,311.87 10.5K
12:00 5,311.70 5,312.28 5,311.70 5,312.28 8.3K
12:01 5,312.26 5,312.26 5,312.17 5,312.17 9.0K
12:02 5,312.15 5,312.87 5,312.15 5,312.87 11.2K
12:03 5,312.43 5,312.68 5,312.43 5,312.68 6.5K
12:04 5,312.10 5,312.10 5,311.92 5,312.04 25.8K
12:05 5,312.21 5,312.66 5,312.21 5,312.44 11.8K
12:06 5,311.72 5,311.72 5,310.59 5,310.88 14.8K
12:07 5,310.73 5,312.01 5,310.73 5,312.01 6.6K
12:08 5,312.17 5,312.35 5,312.17 5,312.35 3.3K
12:09 5,312.35 5,312.55 5,312.35 5,312.55 3.2K
12:10 5,312.69 5,313.49 5,312.69 5,313.49 13.9K
12:11 5,313.45 5,313.95 5,313.45 5,313.95 10.7K
12:12 5,314.05 5,315.18 5,314.00 5,315.18 18.5K
12:13 5,315.18 5,315.24 5,315.08 5,315.14 10.4K
12:14 5,314.84 5,314.84 5,314.71 5,314.73 11.9K
12:15 5,312.30 5,312.30 5,310.85 5,310.85 36.0K
12:16 5,310.71 5,311.48 5,310.71 5,311.48 4.5K
12:17 5,311.70 5,311.73 5,310.65 5,310.65 10.7K
12:18 5,310.70 5,310.70 5,309.99 5,309.99 5.3K
12:19 5,309.92 5,310.55 5,309.92 5,310.55 4.1K
12:20 5,310.67 5,311.12 5,310.67 5,311.12 15.2K
12:21 5,310.94 5,311.27 5,310.94 5,311.27 5.0K
12:22 5,311.25 5,311.29 5,311.10 5,311.29 8.1K
12:23 5,311.48 5,311.51 5,311.48 5,311.51 4.4K
12:24 5,311.67 5,312.42 5,311.67 5,312.42 8.8K
12:25 5,312.35 5,313.12 5,312.35 5,313.12 6.8K
12:26 5,313.05 5,313.05 5,312.55 5,312.55 16.3K
12:27 5,312.71 5,313.13 5,312.71 5,312.84 14.9K
12:28 5,312.61 5,312.61 5,312.27 5,312.29 5.9K
12:29 5,312.18 5,312.18 5,311.94 5,312.11 8.9K
12:30 5,312.36 5,312.59 5,312.18 5,312.21 24.9K
12:31 5,312.27 5,313.19 5,312.27 5,313.19 10.0K
12:32 5,313.20 5,313.20 5,312.06 5,312.06 9.0K
12:33 5,311.55 5,311.57 5,310.94 5,311.57 14.9K
12:34 5,311.54 5,311.56 5,311.52 5,311.56 7.7K
12:35 5,311.50 5,311.51 5,311.35 5,311.51 9.6K
12:36 5,311.45 5,311.97 5,311.45 5,311.97 4.8K
12:37 5,311.91 5,311.91 5,311.18 5,311.18 14.1K
12:38 5,311.10 5,311.95 5,311.10 5,311.95 5.7K
12:39 5,312.06 5,312.06 5,311.49 5,311.49 12.1K
12:40 5,311.33 5,311.33 5,311.17 5,311.17 7.5K
12:41 5,310.88 5,310.88 5,310.52 5,310.53 8.8K
12:42 5,310.53 5,310.53 5,310.36 5,310.38 6.5K
12:43 5,310.34 5,310.34 5,309.99 5,309.99 3.9K
12:44 5,309.84 5,309.98 5,309.84 5,309.98 2.0K
12:45 5,309.98 5,310.06 5,309.79 5,309.79 11.6K
12:46 5,309.35 5,309.35 5,308.29 5,308.29 15.1K
12:47 5,308.71 5,308.95 5,308.52 5,308.52 10.5K
12:48 5,308.03 5,308.48 5,307.96 5,308.48 5.1K
12:49 5,308.13 5,308.15 5,308.09 5,308.13 11.1K
12:50 5,308.30 5,308.66 5,308.03 5,308.03 12.8K
12:51 5,308.00 5,308.00 5,307.45 5,307.56 3.0K
12:52 5,307.53 5,307.71 5,306.95 5,306.95 13.9K
12:53 5,306.67 5,307.27 5,306.55 5,307.27 13.1K
12:54 5,307.54 5,308.15 5,307.54 5,308.04 10.2K
12:55 5,308.37 5,308.37 5,308.14 5,308.14 8.4K
12:56 5,308.01 5,308.01 5,307.69 5,307.82 7.8K
12:57 5,307.76 5,307.76 5,307.51 5,307.51 7.5K
12:58 5,307.51 5,307.65 5,307.49 5,307.49 17.4K
12:59 5,307.35 5,307.35 5,305.80 5,305.80 24.7K
13:00 5,305.96 5,305.96 5,304.56 5,304.56 19.8K
13:01 5,304.56 5,304.99 5,304.56 5,304.99 6.5K
13:02 5,304.96 5,304.96 5,303.94 5,303.94 12.1K
13:03 5,304.01 5,304.01 5,303.72 5,303.87 1.8K
13:04 5,303.77 5,304.01 5,303.73 5,304.01 6.8K
13:05 5,303.94 5,303.94 5,303.72 5,303.72 10.3K
13:06 5,303.70 5,304.12 5,303.70 5,304.12 9.4K
13:07 5,304.16 5,304.29 5,304.16 5,304.25 15.6K
13:08 5,304.63 5,304.83 5,304.53 5,304.58 20.8K
13:09 5,304.85 5,304.85 5,304.34 5,304.34 11.6K
13:10 5,304.34 5,304.63 5,304.18 5,304.18 20.3K
13:11 5,304.12 5,304.30 5,303.98 5,304.30 11.0K
13:12 5,304.95 5,305.47 5,304.95 5,305.10 11.9K
13:13 5,305.14 5,305.46 5,305.14 5,305.27 10.9K
13:14 5,305.13 5,305.15 5,304.94 5,305.15 9.5K
13:15 5,305.35 5,305.93 5,305.35 5,305.88 8.0K
13:16 5,305.70 5,305.70 5,305.53 5,305.66 5.5K
13:17 5,306.10 5,306.10 5,305.87 5,305.91 11.1K
13:18 5,305.78 5,305.83 5,305.74 5,305.83 5.5K
13:19 5,305.83 5,305.83 5,305.56 5,305.56 6.8K
13:20 5,305.37 5,305.37 5,304.26 5,304.26 17.4K
13:21 5,304.47 5,304.77 5,304.27 5,304.77 5.7K
13:22 5,304.95 5,306.05 5,304.88 5,306.05 18.1K
13:23 5,306.30 5,306.30 5,305.66 5,305.79 13.3K
13:24 5,305.85 5,305.85 5,305.74 5,305.81 6.9K
13:25 5,305.63 5,305.95 5,305.63 5,305.95 8.6K
13:26 5,306.67 5,307.15 5,306.67 5,307.05 10.9K
13:27 5,307.00 5,307.06 5,306.64 5,306.64 9.3K
13:28 5,306.61 5,306.65 5,306.52 5,306.52 5.6K
13:29 5,306.64 5,306.66 5,306.54 5,306.66 9.4K
13:30 5,306.91 5,306.91 5,305.43 5,305.43 13.5K
13:31 5,305.34 5,305.89 5,305.25 5,305.89 8.9K
13:32 5,306.37 5,307.33 5,306.37 5,307.33 18.7K
13:33 5,307.35 5,307.55 5,307.35 5,307.49 5.4K
13:34 5,308.53 5,308.99 5,308.53 5,308.99 18.9K
13:35 5,309.07 5,309.07 5,308.86 5,308.86 9.7K
13:36 5,308.94 5,308.94 5,307.68 5,307.68 6.4K
13:37 5,307.74 5,307.79 5,307.18 5,307.18 3.6K
13:38 5,307.18 5,307.82 5,307.18 5,307.53 4.7K
13:39 5,307.52 5,307.52 5,307.47 5,307.47 3.3K
13:40 5,307.70 5,308.17 5,307.62 5,308.17 9.8K
13:41 5,307.37 5,307.37 5,307.07 5,307.09 9.5K
13:42 5,306.89 5,306.89 5,306.85 5,306.85 9.1K
13:43 5,306.85 5,306.99 5,306.80 5,306.80 6.7K
13:44 5,306.88 5,306.88 5,306.58 5,306.58 6.0K
13:45 5,306.53 5,306.71 5,306.28 5,306.28 4.5K
13:46 5,306.13 5,306.13 5,304.91 5,304.91 19.8K
13:47 5,304.73 5,304.73 5,304.28 5,304.51 17.2K
13:48 5,304.24 5,304.93 5,304.24 5,304.93 46.7K
13:49 5,304.98 5,305.12 5,304.98 5,305.12 2.7K
13:50 5,304.97 5,305.33 5,304.97 5,305.26 27.3K
13:51 5,305.26 5,305.26 5,304.92 5,304.92 9.0K
13:52 5,304.44 5,304.44 5,304.03 5,304.03 13.5K
13:53 5,304.00 5,304.18 5,304.00 5,304.16 6.1K
13:54 5,304.23 5,304.23 5,303.80 5,303.80 5.3K
13:55 5,303.68 5,303.68 5,303.00 5,303.07 80.0K
13:56 5,302.86 5,302.86 5,302.51 5,302.58 7.9K
13:57 5,302.60 5,303.13 5,302.60 5,303.13 7.5K
13:58 5,303.19 5,303.30 5,303.03 5,303.03 5.2K
13:59 5,303.15 5,303.87 5,303.10 5,303.71 24.4K
14:00 5,303.91 5,304.18 5,303.67 5,304.18 11.7K
14:01 5,304.31 5,304.32 5,304.17 5,304.32 7.8K
14:02 5,304.46 5,305.32 5,304.46 5,305.09 13.6K
14:03 5,304.89 5,305.29 5,304.56 5,305.29 20.3K
14:04 5,305.07 5,305.07 5,304.70 5,304.73 13.5K
14:05 5,304.75 5,305.01 5,304.75 5,304.82 27.3K
14:06 5,304.82 5,304.82 5,304.44 5,304.51 6.6K
14:07 5,304.40 5,304.47 5,304.32 5,304.47 4.3K
14:08 5,303.58 5,303.58 5,303.02 5,303.20 36.2K
14:09 5,303.20 5,303.90 5,303.20 5,303.90 5.6K
14:10 5,304.02 5,304.22 5,304.02 5,304.22 6.8K
14:11 5,304.22 5,304.59 5,304.16 5,304.59 4.6K
14:12 5,304.51 5,304.82 5,304.35 5,304.35 12.4K
14:13 5,304.37 5,304.70 5,304.37 5,304.70 7.4K
14:14 5,304.83 5,304.86 5,303.75 5,303.75 20.1K
14:15 5,303.66 5,303.66 5,303.29 5,303.29 7.6K
14:16 5,303.23 5,303.38 5,303.12 5,303.12 8.9K
14:17 5,303.53 5,303.98 5,303.53 5,303.98 16.0K
14:18 5,303.99 5,303.99 5,303.78 5,303.78 8.7K
14:19 5,303.53 5,303.82 5,303.53 5,303.82 7.9K
14:20 5,303.77 5,304.28 5,303.77 5,304.28 5.5K
14:21 5,304.28 5,304.37 5,304.16 5,304.16 6.4K
14:22 5,304.07 5,304.07 5,303.87 5,303.87 3.1K
14:23 5,304.01 5,304.39 5,303.61 5,304.39 15.4K
14:24 5,304.30 5,304.50 5,304.22 5,304.50 6.1K
14:25 5,304.51 5,304.51 5,304.19 5,304.19 14.1K
14:26 5,304.08 5,304.26 5,304.08 5,304.26 10.6K
14:27 5,304.38 5,304.51 5,304.34 5,304.47 9.6K
14:28 5,304.18 5,304.18 5,303.90 5,304.01 11.9K
14:29 5,304.00 5,304.18 5,304.00 5,304.12 8.3K
14:30 5,304.13 5,304.26 5,304.13 5,304.26 21.4K
14:31 5,303.97 5,303.97 5,303.29 5,303.29 20.1K
14:32 5,303.25 5,303.47 5,303.25 5,303.34 8.8K
14:33 5,303.42 5,303.42 5,303.17 5,303.25 2.9K
14:34 5,303.57 5,303.72 5,303.46 5,303.72 7.1K
14:35 5,303.86 5,303.86 5,303.51 5,303.51 15.0K
14:36 5,303.31 5,303.31 5,302.99 5,302.99 11.7K
14:37 5,302.96 5,302.96 5,302.80 5,302.80 7.3K
14:38 5,302.50 5,302.64 5,302.50 5,302.64 11.1K
14:39 5,302.64 5,302.84 5,302.64 5,302.70 14.9K
14:40 5,302.59 5,302.63 5,302.43 5,302.43 4.2K
14:41 5,302.32 5,302.48 5,302.31 5,302.48 18.8K
14:42 5,302.66 5,302.78 5,302.45 5,302.45 9.9K
14:43 5,302.34 5,302.34 5,301.96 5,301.96 18.9K
14:44 5,302.14 5,302.18 5,301.76 5,301.76 8.0K
14:45 5,301.60 5,302.00 5,301.60 5,302.00 14.7K
14:46 5,302.08 5,302.08 5,301.85 5,301.91 4.7K
14:47 5,301.91 5,302.06 5,301.91 5,302.06 7.4K
14:48 5,302.20 5,302.20 5,301.96 5,302.03 49.4K
14:49 5,302.03 5,302.28 5,302.03 5,302.17 9.3K
14:50 5,302.17 5,302.68 5,302.17 5,302.68 6.5K
14:51 5,302.80 5,303.66 5,302.80 5,303.66 25.5K
14:52 5,303.67 5,304.03 5,303.67 5,304.03 9.6K
14:53 5,303.89 5,304.49 5,303.89 5,304.49 25.9K
14:54 5,304.38 5,304.38 5,302.69 5,302.69 107.1K
14:55 5,303.01 5,303.19 5,302.70 5,302.70 9.8K
14:56 5,302.76 5,302.99 5,302.76 5,302.99 4.6K
14:57 5,303.04 5,303.16 5,302.56 5,303.16 56.7K
14:58 5,302.52 5,302.52 5,302.32 5,302.50 8.0K
14:59 5,303.10 5,303.28 5,303.10 5,303.24 7.0K
15:00 5,303.24 5,303.24 5,302.93 5,302.93 6.1K
15:01 5,302.03 5,302.44 5,301.82 5,301.82 15.7K
15:02 5,301.85 5,302.18 5,301.85 5,302.18 9.0K
15:03 5,302.47 5,302.47 5,301.31 5,301.44 34.1K
15:04 5,301.48 5,301.53 5,301.42 5,301.53 4.1K
15:05 5,301.85 5,302.91 5,301.58 5,302.91 15.3K
15:06 5,302.15 5,302.15 5,300.21 5,300.21 13.1K
15:07 5,300.42 5,300.62 5,300.33 5,300.33 7.1K
15:08 5,300.33 5,300.45 5,300.26 5,300.45 12.8K
15:09 5,300.45 5,301.24 5,300.45 5,301.24 12.3K
15:10 5,301.13 5,302.14 5,301.13 5,301.79 18.1K
15:11 5,301.78 5,302.08 5,301.71 5,301.75 14.0K
15:12 5,301.25 5,301.37 5,301.24 5,301.37 12.7K
15:13 5,301.55 5,301.65 5,301.09 5,301.09 21.4K
15:14 5,300.98 5,301.19 5,300.79 5,301.19 13.2K
15:15 5,301.33 5,301.54 5,301.06 5,301.06 8.8K
15:16 5,302.08 5,302.62 5,302.08 5,302.40 19.0K
15:17 5,302.20 5,302.20 5,301.82 5,301.82 9.2K
15:18 5,301.72 5,301.72 5,300.71 5,300.71 33.2K
15:19 5,300.75 5,300.75 5,300.40 5,300.51 4.3K
15:20 5,300.30 5,300.30 5,299.73 5,299.73 24.2K
15:21 5,299.63 5,300.20 5,299.63 5,300.20 3.8K
15:22 5,300.28 5,300.46 5,300.12 5,300.12 44.0K
15:23 5,300.00 5,300.40 5,299.99 5,299.99 10.7K
15:24 5,299.77 5,299.80 5,299.20 5,299.20 54.8K
15:25 5,298.83 5,298.83 5,298.04 5,298.40 26.6K
15:26 5,298.24 5,298.24 5,297.28 5,297.43 13.6K
15:27 5,297.62 5,297.62 5,297.32 5,297.60 7.9K
15:28 5,298.10 5,298.10 5,297.36 5,297.36 19.7K
15:29 5,297.08 5,297.40 5,297.08 5,297.09 25.3K
15:30 5,296.59 5,296.79 5,296.43 5,296.79 14.9K
15:31 5,297.67 5,297.67 5,296.79 5,296.79 28.1K
15:32 5,297.29 5,297.47 5,296.89 5,297.47 16.3K
15:33 5,297.23 5,297.23 5,296.87 5,296.87 6.1K
15:34 5,296.82 5,296.82 5,296.08 5,296.08 20.3K
15:35 5,295.78 5,296.35 5,295.69 5,295.69 26.8K
15:36 5,295.60 5,296.21 5,295.60 5,296.21 5.6K
15:37 5,296.21 5,296.21 5,295.73 5,295.73 13.6K
15:38 5,296.13 5,296.16 5,296.11 5,296.16 13.9K
15:39 5,296.28 5,296.54 5,296.28 5,296.54 5.6K
15:40 5,296.62 5,296.78 5,296.55 5,296.78 22.7K
15:41 5,296.84 5,296.84 5,296.33 5,296.71 48.2K
15:42 5,296.65 5,296.65 5,295.76 5,295.76 27.7K
15:43 5,295.90 5,295.91 5,295.82 5,295.82 9.1K
15:44 5,295.75 5,296.40 5,295.75 5,296.40 24.6K
15:45 5,296.42 5,296.51 5,296.23 5,296.51 87.7K
15:46 5,296.41 5,297.45 5,296.41 5,297.45 31.4K
15:47 5,296.72 5,297.57 5,296.72 5,297.49 27.9K
15:48 5,297.32 5,297.45 5,297.32 5,297.32 30.6K
15:49 5,297.39 5,298.37 5,297.39 5,298.37 29.1K
15:50 5,302.35 5,302.35 5,300.80 5,301.29 209.8K
15:51 5,301.76 5,301.76 5,300.73 5,300.73 60.4K
15:52 5,300.99 5,300.99 5,300.47 5,300.94 53.3K
15:53 5,300.86 5,301.06 5,300.21 5,300.49 77.7K
15:54 5,300.60 5,300.63 5,298.61 5,298.61 139.2K
15:55 5,298.19 5,300.50 5,298.19 5,300.50 129.8K
15:56 5,301.51 5,302.09 5,301.51 5,301.54 132.0K
15:57 5,301.51 5,301.72 5,301.27 5,301.34 96.6K
15:58 5,300.83 5,300.83 5,299.98 5,300.12 129.3K
15:59 5,299.94 5,301.55 5,299.94 5,299.97 199.2K
16:00 5,301.46 5,301.46 5,301.46 5,301.46 5,245.3K
16:01 5,301.46 5,301.46 5,301.46 5,301.46 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし