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 5,303.81 5,308.24 5,303.81 5,308.24 156.0K
09:31 5,310.57 5,310.93 5,309.76 5,309.76 62.9K
09:32 5,309.20 5,310.10 5,306.77 5,306.77 37.2K
09:33 5,306.47 5,307.15 5,306.43 5,307.15 19.7K
09:34 5,308.90 5,312.02 5,308.90 5,310.92 30.0K
09:35 5,310.97 5,311.01 5,310.18 5,310.18 24.4K
09:36 5,309.86 5,312.27 5,309.86 5,312.27 27.6K
09:37 5,312.62 5,312.73 5,311.61 5,311.61 45.8K
09:38 5,312.49 5,313.56 5,311.89 5,311.89 39.2K
09:39 5,312.52 5,313.11 5,311.66 5,311.66 26.1K
09:40 5,311.35 5,311.35 5,311.13 5,311.13 21.2K
09:41 5,311.64 5,312.04 5,311.64 5,312.04 24.0K
09:42 5,313.14 5,313.16 5,311.71 5,313.16 34.6K
09:43 5,314.42 5,315.55 5,314.42 5,315.40 25.2K
09:44 5,315.23 5,315.23 5,312.75 5,313.90 38.3K
09:45 5,313.82 5,314.43 5,313.82 5,314.39 35.9K
09:46 5,314.53 5,315.43 5,314.29 5,315.43 35.1K
09:47 5,315.33 5,315.33 5,314.24 5,314.55 24.9K
09:48 5,315.66 5,315.66 5,314.48 5,314.48 30.5K
09:49 5,314.82 5,315.08 5,314.35 5,314.35 64.3K
09:50 5,313.13 5,313.13 5,312.59 5,312.98 27.0K
09:51 5,313.44 5,313.44 5,310.28 5,310.28 34.0K
09:52 5,309.72 5,310.37 5,308.24 5,308.24 46.0K
09:53 5,307.69 5,307.69 5,307.16 5,307.16 53.6K
09:54 5,307.36 5,307.36 5,305.73 5,306.17 28.3K
09:55 5,305.15 5,305.34 5,304.25 5,304.25 33.7K
09:56 5,305.07 5,305.07 5,303.35 5,304.39 64.8K
09:57 5,304.12 5,305.84 5,304.12 5,305.84 24.4K
09:58 5,307.07 5,308.47 5,307.07 5,308.47 14.4K
09:59 5,307.70 5,309.09 5,307.14 5,309.09 27.2K
10:00 5,309.18 5,313.10 5,309.18 5,313.10 43.4K
10:01 5,313.92 5,314.28 5,312.39 5,312.39 29.4K
10:02 5,313.20 5,313.79 5,313.15 5,313.15 18.9K
10:03 5,313.34 5,313.81 5,313.34 5,313.81 8.2K
10:04 5,313.37 5,313.37 5,312.22 5,312.22 12.9K
10:05 5,310.57 5,311.04 5,308.34 5,308.34 19.4K
10:06 5,308.55 5,308.73 5,305.78 5,305.78 37.5K
10:07 5,305.84 5,305.84 5,303.61 5,303.61 19.3K
10:08 5,305.00 5,305.57 5,303.73 5,305.57 19.0K
10:09 5,305.72 5,305.72 5,303.92 5,303.92 16.6K
10:10 5,303.34 5,304.43 5,303.34 5,304.43 14.8K
10:11 5,304.51 5,306.76 5,304.51 5,306.76 14.0K
10:12 5,306.22 5,306.22 5,305.06 5,306.20 28.4K
10:13 5,306.83 5,307.26 5,306.81 5,306.81 16.5K
10:14 5,306.50 5,306.50 5,306.26 5,306.26 15.0K
10:15 5,305.70 5,306.04 5,305.70 5,306.04 11.3K
10:16 5,306.01 5,306.01 5,304.11 5,304.11 16.4K
10:17 5,304.11 5,306.49 5,304.11 5,306.49 10.7K
10:18 5,307.33 5,308.21 5,306.42 5,308.21 23.5K
10:19 5,308.48 5,309.58 5,308.48 5,309.58 15.5K
10:20 5,310.81 5,311.06 5,310.62 5,310.82 29.5K
10:21 5,311.27 5,311.87 5,311.15 5,311.87 14.4K
10:22 5,311.84 5,311.85 5,310.61 5,310.61 12.7K
10:23 5,310.88 5,310.88 5,310.13 5,310.13 6.9K
10:24 5,310.19 5,310.46 5,309.84 5,310.46 25.9K
10:25 5,310.35 5,310.57 5,309.59 5,309.59 16.9K
10:26 5,309.84 5,310.06 5,309.38 5,309.38 8.6K
10:27 5,309.98 5,310.25 5,309.45 5,309.45 15.2K
10:28 5,309.22 5,309.22 5,308.56 5,308.82 8.6K
10:29 5,308.64 5,308.64 5,307.04 5,307.04 12.4K
10:30 5,306.91 5,307.98 5,306.37 5,307.94 17.3K
10:31 5,306.65 5,308.82 5,306.62 5,308.82 18.2K
10:32 5,309.66 5,309.87 5,309.30 5,309.30 14.8K
10:33 5,309.13 5,309.43 5,309.09 5,309.21 19.0K
10:34 5,309.62 5,309.62 5,308.91 5,308.91 7.2K
10:35 5,308.83 5,308.83 5,306.36 5,306.36 17.7K
10:36 5,307.24 5,307.24 5,306.64 5,306.64 6.9K
10:37 5,306.57 5,306.64 5,306.48 5,306.64 7.5K
10:38 5,306.73 5,308.09 5,306.73 5,308.09 9.6K
10:39 5,307.46 5,307.46 5,306.63 5,306.63 9.5K
10:40 5,306.79 5,306.85 5,305.99 5,305.99 21.6K
10:41 5,305.99 5,305.99 5,304.95 5,304.95 13.0K
10:42 5,304.37 5,304.76 5,304.37 5,304.54 7.9K
10:43 5,304.70 5,304.70 5,304.16 5,304.16 11.9K
10:44 5,304.12 5,304.34 5,304.08 5,304.08 13.0K
10:45 5,304.08 5,304.43 5,303.94 5,304.43 15.5K
10:46 5,304.88 5,304.92 5,302.42 5,302.42 20.0K
10:47 5,302.11 5,302.24 5,301.42 5,302.24 12.4K
10:48 5,303.08 5,303.60 5,303.08 5,303.53 14.7K
10:49 5,303.57 5,303.66 5,303.47 5,303.47 5.8K
10:50 5,303.95 5,304.47 5,303.95 5,304.15 19.1K
10:51 5,302.70 5,302.74 5,302.10 5,302.10 16.5K
10:52 5,301.73 5,302.12 5,301.72 5,302.12 17.4K
10:53 5,302.01 5,302.01 5,301.62 5,301.62 14.5K
10:54 5,300.78 5,300.82 5,300.48 5,300.62 11.0K
10:55 5,300.61 5,300.61 5,299.25 5,299.25 11.1K
10:56 5,298.57 5,299.87 5,298.57 5,299.87 14.8K
10:57 5,299.54 5,299.56 5,298.96 5,299.20 18.6K
10:58 5,299.26 5,299.85 5,299.26 5,299.85 6.8K
10:59 5,299.72 5,300.03 5,299.72 5,300.01 17.6K
11:00 5,299.57 5,300.28 5,299.30 5,299.30 26.9K
11:01 5,299.47 5,299.90 5,298.64 5,299.90 28.9K
11:02 5,299.26 5,299.41 5,299.26 5,299.28 4.6K
11:03 5,298.91 5,299.46 5,298.91 5,299.46 12.4K
11:04 5,299.49 5,299.49 5,298.13 5,298.29 16.1K
11:05 5,298.48 5,300.92 5,298.48 5,300.92 12.5K
11:06 5,300.59 5,300.87 5,299.53 5,300.87 19.2K
11:07 5,300.65 5,300.90 5,300.50 5,300.82 12.3K
11:08 5,300.82 5,300.82 5,299.75 5,300.00 23.0K
11:09 5,300.21 5,301.25 5,299.88 5,301.25 17.0K
11:10 5,301.77 5,303.02 5,301.67 5,301.73 23.2K
11:11 5,301.23 5,301.49 5,300.94 5,301.32 6.1K
11:12 5,302.00 5,303.20 5,302.00 5,303.20 9.0K
11:13 5,303.42 5,303.86 5,303.42 5,303.86 8.3K
11:14 5,304.57 5,305.53 5,304.57 5,305.53 24.8K
11:15 5,305.60 5,307.23 5,305.60 5,307.19 18.7K
11:16 5,306.19 5,306.19 5,305.48 5,305.59 9.9K
11:17 5,305.25 5,305.26 5,304.50 5,304.50 16.0K
11:18 5,304.41 5,304.64 5,304.37 5,304.61 16.6K
11:19 5,304.47 5,304.81 5,302.96 5,302.96 15.7K
11:20 5,303.42 5,303.42 5,303.33 5,303.33 9.8K
11:21 5,303.41 5,304.79 5,303.41 5,304.79 10.8K
11:22 5,304.84 5,305.47 5,304.56 5,305.47 11.0K
11:23 5,305.88 5,306.34 5,305.88 5,306.34 15.5K
11:24 5,306.26 5,306.26 5,305.40 5,305.51 11.2K
11:25 5,306.23 5,307.28 5,306.23 5,307.03 23.3K
11:26 5,306.04 5,306.27 5,305.63 5,306.27 8.6K
11:27 5,307.66 5,307.87 5,307.66 5,307.69 16.9K
11:28 5,307.75 5,308.24 5,307.75 5,308.15 7.7K
11:29 5,308.52 5,308.52 5,307.73 5,307.73 17.2K
11:30 5,308.23 5,308.89 5,308.23 5,308.35 43.9K
11:31 5,307.57 5,308.10 5,307.54 5,308.10 19.4K
11:32 5,307.47 5,308.12 5,306.72 5,308.12 15.7K
11:33 5,307.95 5,308.59 5,307.95 5,308.59 9.1K
11:34 5,308.68 5,309.04 5,308.56 5,309.04 8.9K
11:35 5,309.12 5,309.43 5,309.11 5,309.43 25.0K
11:36 5,308.86 5,308.86 5,307.79 5,307.90 14.7K
11:37 5,307.61 5,307.83 5,307.40 5,307.83 8.8K
11:38 5,308.27 5,308.65 5,308.13 5,308.13 10.5K
11:39 5,308.31 5,308.31 5,306.67 5,306.67 12.6K
11:40 5,306.69 5,306.69 5,305.89 5,306.36 6.5K
11:41 5,306.41 5,306.50 5,306.27 5,306.27 6.7K
11:42 5,306.30 5,307.31 5,306.30 5,307.31 11.7K
11:43 5,307.46 5,307.78 5,307.46 5,307.75 13.1K
11:44 5,307.66 5,307.66 5,306.24 5,306.24 15.7K
11:45 5,306.02 5,306.02 5,305.85 5,305.85 11.3K
11:46 5,305.58 5,305.76 5,305.53 5,305.53 4.4K
11:47 5,304.50 5,305.34 5,304.50 5,305.34 6.7K
11:48 5,305.52 5,305.52 5,305.18 5,305.42 5.6K
11:49 5,305.48 5,305.48 5,305.34 5,305.46 8.6K
11:50 5,305.78 5,305.78 5,304.52 5,304.52 12.4K
11:51 5,304.47 5,304.80 5,304.47 5,304.60 3.2K
11:52 5,303.66 5,303.66 5,302.73 5,302.73 34.0K
11:53 5,302.67 5,302.67 5,302.52 5,302.56 14.9K
11:54 5,302.58 5,303.43 5,302.58 5,303.43 12.2K
11:55 5,303.46 5,303.71 5,303.40 5,303.71 8.9K
11:56 5,303.66 5,303.71 5,302.90 5,302.90 13.1K
11:57 5,302.86 5,303.02 5,302.78 5,303.02 4.2K
11:58 5,303.35 5,303.35 5,302.40 5,303.28 16.9K
11:59 5,302.44 5,303.50 5,302.44 5,303.50 16.2K
12:00 5,303.66 5,303.89 5,303.30 5,303.89 11.1K
12:01 5,304.56 5,304.56 5,303.70 5,303.74 13.5K
12:02 5,303.66 5,304.73 5,303.66 5,304.50 16.4K
12:03 5,304.73 5,305.14 5,304.66 5,305.14 12.1K
12:04 5,305.04 5,305.89 5,305.04 5,305.57 13.6K
12:05 5,305.48 5,306.15 5,305.38 5,305.38 16.4K
12:06 5,305.32 5,305.38 5,305.32 5,305.33 3.6K
12:07 5,305.42 5,305.51 5,304.37 5,305.51 18.6K
12:08 5,305.50 5,305.50 5,304.66 5,304.66 16.4K
12:09 5,305.26 5,305.40 5,303.92 5,303.92 16.2K
12:10 5,302.95 5,305.12 5,302.66 5,305.12 15.1K
12:11 5,305.12 5,305.25 5,305.12 5,305.25 5.0K
12:12 5,305.25 5,305.73 5,305.10 5,305.10 28.8K
12:13 5,304.45 5,304.45 5,304.36 5,304.36 6.5K
12:14 5,304.45 5,305.86 5,304.45 5,305.12 13.3K
12:15 5,305.95 5,306.73 5,305.95 5,306.73 12.9K
12:16 5,306.40 5,306.77 5,306.40 5,306.68 9.1K
12:17 5,306.68 5,308.26 5,306.68 5,308.26 8.0K
12:18 5,308.43 5,308.43 5,307.91 5,307.93 16.3K
12:19 5,307.87 5,308.18 5,307.87 5,308.18 10.6K
12:20 5,308.60 5,309.56 5,308.60 5,309.56 57.1K
12:21 5,310.15 5,310.43 5,309.79 5,310.43 24.9K
12:22 5,310.02 5,310.02 5,308.90 5,308.90 19.4K
12:23 5,308.55 5,309.17 5,308.55 5,308.97 8.8K
12:24 5,309.05 5,309.75 5,308.90 5,308.90 14.0K
12:25 5,308.90 5,308.90 5,308.39 5,308.67 5.8K
12:26 5,308.81 5,309.01 5,308.46 5,308.46 6.7K
12:27 5,308.46 5,308.83 5,307.32 5,307.32 17.1K
12:28 5,306.91 5,306.91 5,306.38 5,306.38 7.0K
12:29 5,306.27 5,306.27 5,305.79 5,305.79 8.6K
12:30 5,306.94 5,306.94 5,306.20 5,306.26 10.1K
12:31 5,306.26 5,306.26 5,305.35 5,305.58 13.0K
12:32 5,306.45 5,306.54 5,305.88 5,305.89 9.3K
12:33 5,306.01 5,306.28 5,305.70 5,305.70 9.4K
12:34 5,304.99 5,304.99 5,304.34 5,304.41 5.1K
12:35 5,304.87 5,304.87 5,303.42 5,303.42 11.1K
12:36 5,303.64 5,303.64 5,301.23 5,301.23 21.4K
12:37 5,301.09 5,301.34 5,301.04 5,301.34 14.0K
12:38 5,301.16 5,301.16 5,300.37 5,300.39 11.6K
12:39 5,300.43 5,300.43 5,300.25 5,300.25 9.0K
12:40 5,299.78 5,299.81 5,298.18 5,298.18 30.0K
12:41 5,297.70 5,298.76 5,297.70 5,298.51 22.5K
12:42 5,300.05 5,301.84 5,300.04 5,301.35 25.9K
12:43 5,301.24 5,301.95 5,301.24 5,301.95 8.4K
12:44 5,302.03 5,303.45 5,302.03 5,303.45 13.2K
12:45 5,302.79 5,302.79 5,302.35 5,302.45 7.4K
12:46 5,302.49 5,303.22 5,302.49 5,303.18 9.3K
12:47 5,303.11 5,303.11 5,301.05 5,301.05 14.1K
12:48 5,300.75 5,300.75 5,299.14 5,299.14 8.1K
12:49 5,298.22 5,299.48 5,298.22 5,299.44 22.9K
12:50 5,300.77 5,300.77 5,300.37 5,300.37 16.8K
12:51 5,300.35 5,300.97 5,300.35 5,300.97 11.5K
12:52 5,300.75 5,301.79 5,300.75 5,300.77 15.4K
12:53 5,300.24 5,300.39 5,300.24 5,300.30 9.8K
12:54 5,300.25 5,301.35 5,300.03 5,301.35 13.0K
12:55 5,300.91 5,300.91 5,299.77 5,299.77 8.8K
12:56 5,299.49 5,299.49 5,299.07 5,299.38 7.9K
12:57 5,299.42 5,299.76 5,299.31 5,299.76 11.1K
12:58 5,299.28 5,300.00 5,299.22 5,299.22 29.6K
12:59 5,298.74 5,300.60 5,298.74 5,300.60 17.0K
13:00 5,300.32 5,300.32 5,300.00 5,300.00 9.3K
13:01 5,300.00 5,300.48 5,299.37 5,299.37 19.2K
13:02 5,298.41 5,300.39 5,298.41 5,300.39 22.8K
13:03 5,300.35 5,300.43 5,299.81 5,299.81 9.9K
13:04 5,299.91 5,300.55 5,299.91 5,300.55 5.6K
13:05 5,299.95 5,299.95 5,298.04 5,298.04 12.5K
13:06 5,298.51 5,298.51 5,297.82 5,297.82 15.6K
13:07 5,297.49 5,298.82 5,297.49 5,298.82 23.3K
13:08 5,298.55 5,298.87 5,298.55 5,298.87 6.4K
13:09 5,299.44 5,299.79 5,298.98 5,299.79 13.6K
13:10 5,299.78 5,299.78 5,298.39 5,298.60 18.5K
13:11 5,298.07 5,298.07 5,297.77 5,297.77 3.7K
13:12 5,297.82 5,297.91 5,297.82 5,297.88 2.4K
13:13 5,297.31 5,297.41 5,297.27 5,297.27 8.9K
13:14 5,296.31 5,296.31 5,295.62 5,295.80 31.0K
13:15 5,295.63 5,296.25 5,295.63 5,296.09 14.8K
13:16 5,296.09 5,297.86 5,296.09 5,297.86 15.8K
13:17 5,298.00 5,298.00 5,296.03 5,296.03 23.8K
13:18 5,295.66 5,296.22 5,295.66 5,296.22 11.1K
13:19 5,297.55 5,297.55 5,297.34 5,297.34 14.2K
13:20 5,298.06 5,299.99 5,298.06 5,299.99 30.2K
13:21 5,299.70 5,299.83 5,299.39 5,299.83 6.3K
13:22 5,299.73 5,299.73 5,299.10 5,299.10 9.4K
13:23 5,298.99 5,298.99 5,297.63 5,297.63 15.5K
13:24 5,296.88 5,298.28 5,296.88 5,297.88 18.5K
13:25 5,297.86 5,297.86 5,296.93 5,297.55 14.8K
13:26 5,297.44 5,297.44 5,296.87 5,296.87 4.4K
13:27 5,296.90 5,297.15 5,296.90 5,297.10 11.8K
13:28 5,296.96 5,297.84 5,296.96 5,297.84 9.3K
13:29 5,297.75 5,297.99 5,297.54 5,297.99 12.4K
13:30 5,298.13 5,299.18 5,298.13 5,298.73 16.5K
13:31 5,299.36 5,300.54 5,299.36 5,300.51 10.4K
13:32 5,300.45 5,300.50 5,300.33 5,300.50 7.5K
13:33 5,300.73 5,301.66 5,300.64 5,301.66 12.5K
13:34 5,302.37 5,302.50 5,302.22 5,302.40 16.7K
13:35 5,302.78 5,302.78 5,302.64 5,302.78 14.1K
13:36 5,302.78 5,302.78 5,302.06 5,302.06 9.9K
13:37 5,301.89 5,301.89 5,300.92 5,300.92 3.9K
13:38 5,300.96 5,301.72 5,300.96 5,301.72 8.6K
13:39 5,301.63 5,301.77 5,301.63 5,301.77 7.4K
13:40 5,301.77 5,301.77 5,300.60 5,300.60 13.6K
13:41 5,300.51 5,301.03 5,300.27 5,301.03 14.1K
13:42 5,300.96 5,301.17 5,300.96 5,301.17 6.3K
13:43 5,301.08 5,302.09 5,301.08 5,302.09 11.2K
13:44 5,301.67 5,301.67 5,301.36 5,301.65 5.4K
13:45 5,301.81 5,301.81 5,301.60 5,301.70 7.8K
13:46 5,301.78 5,302.43 5,301.78 5,301.80 14.0K
13:47 5,302.45 5,302.45 5,302.02 5,302.02 6.4K
13:48 5,302.34 5,302.34 5,301.21 5,301.21 12.0K
13:49 5,301.07 5,301.73 5,301.07 5,301.71 7.1K
13:50 5,301.71 5,301.85 5,301.47 5,301.85 6.7K
13:51 5,302.38 5,303.01 5,302.38 5,302.61 15.8K
13:52 5,303.32 5,303.66 5,303.18 5,303.46 8.5K
13:53 5,303.35 5,303.57 5,303.30 5,303.30 7.6K
13:54 5,303.47 5,303.80 5,303.42 5,303.76 6.0K
13:55 5,303.54 5,303.54 5,302.92 5,302.92 13.0K
13:56 5,302.78 5,302.79 5,302.77 5,302.79 6.8K
13:57 5,302.79 5,303.09 5,302.55 5,303.09 5.9K
13:58 5,303.02 5,303.24 5,303.02 5,303.24 3.4K
13:59 5,303.39 5,304.02 5,303.39 5,304.02 8.9K
14:00 5,304.18 5,305.71 5,304.18 5,305.71 18.5K
14:01 5,305.04 5,305.04 5,304.06 5,304.06 21.5K
14:02 5,303.59 5,303.59 5,302.71 5,302.71 27.5K
14:03 5,301.97 5,301.97 5,301.19 5,301.50 25.2K
14:04 5,301.44 5,302.28 5,301.44 5,301.59 10.8K
14:05 5,301.34 5,301.34 5,300.48 5,300.48 14.0K
14:06 5,300.59 5,300.93 5,300.50 5,300.90 11.6K
14:07 5,301.57 5,302.06 5,301.57 5,301.78 13.5K
14:08 5,301.55 5,302.55 5,301.55 5,302.55 15.8K
14:09 5,302.67 5,303.13 5,302.61 5,303.13 11.4K
14:10 5,303.29 5,303.47 5,303.15 5,303.15 7.6K
14:11 5,302.95 5,302.95 5,301.54 5,301.54 14.5K
14:12 5,301.13 5,301.13 5,301.00 5,301.00 10.8K
14:13 5,301.05 5,301.18 5,299.92 5,301.18 17.3K
14:14 5,301.48 5,301.48 5,301.42 5,301.48 3.0K
14:15 5,301.35 5,301.35 5,300.43 5,300.87 15.8K
14:16 5,300.77 5,300.77 5,300.39 5,300.39 6.4K
14:17 5,300.77 5,300.90 5,300.75 5,300.90 7.2K
14:18 5,301.46 5,302.76 5,301.46 5,302.76 20.1K
14:19 5,302.45 5,302.50 5,301.98 5,302.50 11.5K
14:20 5,302.46 5,303.14 5,302.44 5,303.14 19.3K
14:21 5,302.99 5,303.17 5,302.58 5,302.58 7.6K
14:22 5,302.23 5,302.23 5,300.32 5,300.32 14.1K
14:23 5,300.38 5,301.57 5,300.38 5,301.57 20.0K
14:24 5,301.61 5,302.48 5,301.48 5,302.48 13.9K
14:25 5,302.30 5,302.30 5,302.05 5,302.09 10.0K
14:26 5,303.38 5,303.38 5,302.62 5,302.62 18.2K
14:27 5,303.15 5,303.33 5,302.64 5,302.64 9.8K
14:28 5,302.60 5,302.60 5,301.08 5,301.08 13.6K
14:29 5,300.84 5,300.85 5,300.39 5,300.52 13.2K
14:30 5,300.89 5,301.25 5,300.76 5,300.76 22.7K
14:31 5,300.00 5,300.27 5,300.00 5,300.27 17.5K
14:32 5,300.27 5,300.36 5,299.58 5,299.58 10.4K
14:33 5,299.27 5,300.23 5,299.15 5,300.23 13.3K
14:34 5,300.94 5,301.05 5,300.94 5,301.01 7.6K
14:35 5,300.86 5,300.86 5,300.39 5,300.39 13.0K
14:36 5,300.19 5,300.87 5,300.19 5,300.87 15.4K
14:37 5,300.92 5,300.92 5,300.59 5,300.65 8.8K
14:38 5,300.72 5,300.77 5,300.69 5,300.77 10.8K
14:39 5,300.94 5,300.94 5,300.48 5,300.51 11.5K
14:40 5,301.96 5,301.96 5,301.21 5,301.21 23.7K
14:41 5,301.06 5,301.46 5,301.06 5,301.46 7.6K
14:42 5,301.46 5,302.43 5,301.46 5,302.29 22.8K
14:43 5,302.52 5,302.52 5,302.26 5,302.26 11.4K
14:44 5,302.56 5,302.56 5,302.40 5,302.47 7.8K
14:45 5,302.18 5,302.39 5,302.18 5,302.39 15.5K
14:46 5,302.32 5,303.45 5,302.32 5,303.45 26.3K
14:47 5,302.81 5,303.42 5,302.81 5,303.42 11.0K
14:48 5,303.61 5,304.38 5,303.61 5,303.88 15.5K
14:49 5,303.89 5,304.08 5,303.89 5,303.97 4.2K
14:50 5,303.63 5,303.63 5,302.83 5,302.83 17.2K
14:51 5,303.03 5,303.70 5,303.03 5,303.70 10.0K
14:52 5,304.02 5,304.02 5,303.21 5,303.27 9.5K
14:53 5,303.03 5,303.44 5,303.03 5,303.41 7.5K
14:54 5,303.32 5,303.32 5,302.80 5,302.99 12.0K
14:55 5,303.26 5,303.70 5,303.00 5,303.00 19.9K
14:56 5,302.81 5,302.81 5,302.49 5,302.49 4.4K
14:57 5,302.55 5,302.55 5,302.24 5,302.31 5.8K
14:58 5,302.29 5,302.43 5,302.23 5,302.43 3.7K
14:59 5,302.62 5,302.62 5,302.48 5,302.48 7.6K
15:00 5,302.73 5,303.49 5,302.66 5,303.49 12.9K
15:01 5,303.60 5,303.62 5,303.44 5,303.62 8.7K
15:02 5,303.69 5,303.79 5,303.69 5,303.73 6.1K
15:03 5,303.71 5,304.59 5,303.71 5,304.59 12.5K
15:04 5,304.65 5,304.83 5,304.63 5,304.83 12.6K
15:05 5,304.80 5,304.93 5,304.66 5,304.66 15.5K
15:06 5,305.59 5,305.83 5,305.59 5,305.83 5.5K
15:07 5,305.78 5,306.13 5,305.78 5,306.13 8.9K
15:08 5,305.69 5,306.69 5,305.69 5,306.65 16.2K
15:09 5,305.88 5,305.88 5,305.41 5,305.41 21.2K
15:10 5,305.64 5,305.64 5,305.47 5,305.58 11.7K
15:11 5,305.94 5,306.17 5,305.94 5,306.08 8.2K
15:12 5,306.62 5,307.17 5,306.49 5,307.17 22.2K
15:13 5,307.16 5,307.22 5,307.14 5,307.22 9.5K
15:14 5,307.20 5,307.20 5,306.92 5,306.93 21.8K
15:15 5,307.28 5,307.28 5,306.07 5,306.07 26.0K
15:16 5,306.07 5,306.07 5,305.51 5,305.64 20.7K
15:17 5,305.75 5,305.75 5,304.93 5,304.93 16.0K
15:18 5,304.92 5,304.92 5,304.53 5,304.73 20.7K
15:19 5,304.84 5,304.84 5,304.46 5,304.46 8.8K
15:20 5,304.37 5,304.53 5,304.37 5,304.45 11.0K
15:21 5,304.39 5,304.49 5,304.39 5,304.46 8.3K
15:22 5,304.50 5,305.03 5,304.50 5,305.03 20.0K
15:23 5,304.69 5,306.29 5,304.54 5,306.08 34.1K
15:24 5,305.62 5,307.00 5,305.62 5,307.00 24.2K
15:25 5,306.91 5,306.91 5,306.13 5,306.44 10.8K
15:26 5,306.31 5,306.31 5,304.57 5,304.57 28.8K
15:27 5,304.24 5,304.35 5,303.93 5,303.93 20.3K
15:28 5,303.83 5,305.26 5,303.68 5,305.26 22.0K
15:29 5,305.30 5,305.46 5,305.24 5,305.46 7.9K
15:30 5,305.39 5,305.65 5,305.21 5,305.21 16.8K
15:31 5,305.30 5,306.28 5,305.30 5,306.28 26.2K
15:32 5,306.08 5,306.26 5,305.60 5,306.12 15.5K
15:33 5,306.21 5,306.69 5,306.21 5,306.69 12.7K
15:34 5,306.62 5,307.37 5,306.62 5,307.37 29.7K
15:35 5,307.47 5,307.69 5,307.19 5,307.19 23.6K
15:36 5,307.31 5,307.50 5,307.31 5,307.50 13.9K
15:37 5,307.51 5,307.55 5,307.16 5,307.55 28.5K
15:38 5,307.54 5,307.65 5,307.39 5,307.39 16.8K
15:39 5,307.77 5,307.90 5,307.77 5,307.90 20.4K
15:40 5,307.57 5,307.95 5,307.57 5,307.95 14.7K
15:41 5,306.44 5,306.44 5,305.78 5,305.78 44.5K
15:42 5,305.67 5,305.98 5,305.67 5,305.98 17.7K
15:43 5,305.89 5,306.04 5,305.89 5,306.04 14.7K
15:44 5,305.60 5,305.84 5,304.92 5,305.54 53.0K
15:45 5,305.24 5,305.44 5,304.99 5,305.15 20.4K
15:46 5,305.13 5,305.17 5,305.03 5,305.07 20.1K
15:47 5,305.10 5,305.14 5,304.96 5,304.96 35.9K
15:48 5,304.84 5,305.65 5,304.84 5,305.65 42.8K
15:49 5,306.11 5,306.45 5,305.97 5,306.45 42.0K
15:50 5,303.77 5,304.14 5,302.88 5,302.88 133.0K
15:51 5,303.23 5,303.37 5,303.13 5,303.37 65.7K
15:52 5,303.34 5,303.34 5,301.67 5,302.03 65.4K
15:53 5,302.34 5,303.08 5,302.34 5,303.08 51.0K
15:54 5,304.03 5,304.03 5,303.50 5,303.57 69.1K
15:55 5,304.39 5,304.89 5,304.39 5,304.60 129.4K
15:56 5,303.66 5,303.94 5,303.54 5,303.87 99.0K
15:57 5,304.74 5,305.01 5,304.74 5,305.01 71.7K
15:58 5,305.09 5,305.09 5,304.86 5,304.98 123.7K
15:59 5,305.12 5,305.33 5,304.18 5,305.33 158.2K
16:00 5,304.65 5,304.65 5,304.65 5,304.65 5,682.3K
16:01 5,304.65 5,304.65 5,304.65 5,304.65 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