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 5,297.24 5,305.28 5,297.24 5,305.28 104.7K
09:31 5,302.01 5,302.01 5,296.58 5,296.58 25.0K
09:32 5,295.73 5,301.69 5,295.73 5,301.69 15.1K
09:33 5,303.41 5,304.34 5,302.47 5,302.47 20.2K
09:34 5,302.82 5,305.52 5,302.82 5,305.52 6.4K
09:35 5,304.80 5,304.92 5,302.47 5,302.47 25.4K
09:36 5,301.51 5,302.78 5,301.51 5,302.35 9.6K
09:37 5,302.03 5,305.42 5,302.03 5,305.42 12.2K
09:38 5,304.08 5,306.84 5,304.08 5,306.84 14.8K
09:39 5,305.22 5,305.22 5,304.57 5,304.77 8.7K
09:40 5,303.62 5,303.62 5,302.24 5,302.24 23.4K
09:41 5,301.39 5,301.39 5,298.66 5,298.66 25.8K
09:42 5,299.24 5,300.11 5,298.96 5,299.83 12.6K
09:43 5,299.43 5,299.43 5,298.61 5,299.15 12.1K
09:44 5,300.14 5,300.14 5,298.49 5,298.49 15.6K
09:45 5,298.75 5,298.75 5,292.54 5,292.54 48.9K
09:46 5,292.92 5,295.01 5,292.92 5,295.01 19.0K
09:47 5,295.29 5,298.37 5,295.29 5,298.33 11.4K
09:48 5,298.29 5,298.39 5,297.97 5,298.15 24.3K
09:49 5,298.12 5,299.12 5,297.68 5,299.12 23.9K
09:50 5,299.00 5,299.00 5,298.49 5,298.94 10.7K
09:51 5,298.56 5,298.56 5,297.57 5,297.57 12.6K
09:52 5,296.39 5,296.39 5,295.47 5,295.88 23.9K
09:53 5,295.26 5,295.81 5,295.26 5,295.28 31.8K
09:54 5,296.55 5,296.78 5,296.30 5,296.78 10.6K
09:55 5,296.84 5,297.13 5,296.46 5,297.13 17.9K
09:56 5,296.38 5,297.15 5,296.38 5,297.15 19.6K
09:57 5,296.91 5,298.03 5,296.57 5,298.03 13.8K
09:58 5,298.34 5,298.71 5,297.99 5,297.99 13.5K
09:59 5,297.76 5,299.20 5,297.76 5,299.20 8.8K
10:00 5,299.25 5,299.25 5,297.30 5,298.15 33.4K
10:01 5,300.05 5,301.11 5,300.05 5,301.11 47.8K
10:02 5,302.14 5,303.98 5,302.04 5,303.98 26.3K
10:03 5,304.32 5,304.32 5,303.27 5,303.75 14.5K
10:04 5,304.58 5,304.58 5,303.84 5,303.84 11.5K
10:05 5,303.52 5,304.26 5,302.22 5,302.22 11.9K
10:06 5,301.44 5,301.44 5,300.99 5,300.99 15.7K
10:07 5,300.75 5,300.75 5,299.59 5,299.59 12.2K
10:08 5,299.36 5,299.79 5,299.09 5,299.79 7.9K
10:09 5,299.68 5,299.81 5,299.50 5,299.78 13.4K
10:10 5,299.67 5,299.67 5,297.63 5,297.72 27.2K
10:11 5,297.08 5,297.08 5,296.79 5,296.98 11.7K
10:12 5,297.31 5,297.68 5,297.31 5,297.52 12.3K
10:13 5,298.68 5,298.76 5,297.95 5,297.95 12.8K
10:14 5,297.62 5,298.07 5,297.58 5,298.07 8.6K
10:15 5,298.35 5,298.35 5,297.97 5,297.99 5.7K
10:16 5,298.03 5,299.46 5,298.03 5,299.46 10.1K
10:17 5,299.80 5,300.91 5,299.18 5,300.91 14.5K
10:18 5,300.79 5,300.79 5,299.57 5,299.57 12.6K
10:19 5,299.36 5,299.36 5,298.22 5,299.12 15.8K
10:20 5,299.32 5,299.32 5,298.40 5,298.48 6.8K
10:21 5,299.17 5,299.87 5,299.17 5,299.66 6.3K
10:22 5,299.66 5,299.66 5,299.15 5,299.15 10.2K
10:23 5,297.61 5,297.61 5,296.97 5,296.97 15.6K
10:24 5,297.81 5,297.81 5,297.50 5,297.75 8.5K
10:25 5,298.52 5,298.52 5,297.51 5,297.51 7.6K
10:26 5,296.16 5,296.94 5,296.16 5,296.45 10.0K
10:27 5,296.22 5,297.28 5,296.22 5,297.28 19.4K
10:28 5,296.70 5,296.98 5,296.04 5,296.04 7.7K
10:29 5,296.70 5,297.01 5,296.70 5,297.01 7.0K
10:30 5,296.61 5,296.84 5,296.41 5,296.41 12.0K
10:31 5,296.36 5,297.69 5,296.36 5,297.69 10.2K
10:32 5,298.14 5,298.21 5,297.80 5,298.09 14.3K
10:33 5,298.48 5,298.79 5,297.94 5,298.79 12.9K
10:34 5,300.01 5,300.93 5,299.65 5,300.93 26.0K
10:35 5,301.56 5,301.56 5,300.79 5,301.45 43.5K
10:36 5,303.08 5,304.09 5,303.08 5,303.89 23.6K
10:37 5,303.72 5,303.72 5,302.22 5,302.22 26.6K
10:38 5,302.06 5,302.06 5,301.33 5,301.33 5.9K
10:39 5,300.45 5,300.49 5,299.95 5,300.09 12.9K
10:40 5,299.73 5,299.73 5,299.60 5,299.63 2.9K
10:41 5,299.90 5,300.03 5,298.60 5,298.83 68.8K
10:42 5,297.90 5,299.31 5,297.90 5,299.31 17.2K
10:43 5,299.60 5,299.60 5,298.96 5,298.99 8.5K
10:44 5,298.89 5,300.30 5,298.89 5,300.30 10.5K
10:45 5,300.50 5,300.50 5,299.83 5,300.27 11.5K
10:46 5,300.27 5,301.71 5,300.27 5,301.71 14.4K
10:47 5,302.37 5,302.37 5,300.62 5,300.82 20.7K
10:48 5,300.91 5,300.91 5,300.82 5,300.82 4.4K
10:49 5,300.85 5,301.96 5,300.85 5,301.96 16.8K
10:50 5,301.53 5,302.01 5,301.49 5,302.01 8.3K
10:51 5,302.36 5,302.36 5,300.75 5,300.75 20.9K
10:52 5,299.81 5,300.12 5,299.69 5,300.12 12.2K
10:53 5,300.08 5,300.09 5,299.73 5,299.73 5.5K
10:54 5,299.71 5,300.78 5,299.44 5,300.78 77.1K
10:55 5,300.40 5,300.40 5,298.85 5,298.85 10.2K
10:56 5,298.63 5,302.38 5,298.63 5,302.38 32.0K
10:57 5,302.64 5,302.64 5,301.58 5,301.89 15.7K
10:58 5,301.82 5,301.94 5,301.77 5,301.94 3.9K
10:59 5,301.51 5,301.51 5,301.09 5,301.09 4.8K
11:00 5,301.35 5,301.71 5,301.35 5,301.69 11.9K
11:01 5,301.83 5,301.83 5,301.24 5,301.24 8.6K
11:02 5,301.41 5,301.57 5,301.41 5,301.51 6.1K
11:03 5,301.63 5,301.63 5,300.53 5,300.53 6.7K
11:04 5,301.09 5,302.30 5,300.90 5,302.30 16.9K
11:05 5,301.89 5,301.89 5,300.65 5,300.71 11.4K
11:06 5,300.86 5,301.76 5,300.86 5,301.50 7.4K
11:07 5,301.31 5,301.31 5,301.05 5,301.05 7.9K
11:08 5,300.34 5,301.50 5,299.84 5,301.50 26.9K
11:09 5,301.02 5,301.18 5,301.02 5,301.14 7.4K
11:10 5,301.76 5,301.76 5,301.38 5,301.59 12.4K
11:11 5,301.66 5,301.66 5,300.43 5,300.43 10.5K
11:12 5,300.43 5,300.43 5,298.86 5,298.86 10.5K
11:13 5,298.61 5,299.39 5,298.61 5,298.96 9.9K
11:14 5,298.52 5,298.52 5,297.87 5,298.14 18.9K
11:15 5,298.23 5,298.51 5,297.67 5,298.51 3.8K
11:16 5,299.12 5,299.46 5,299.04 5,299.46 38.6K
11:17 5,299.74 5,299.74 5,298.58 5,298.58 13.5K
11:18 5,298.98 5,298.98 5,298.35 5,298.35 10.4K
11:19 5,297.88 5,298.56 5,297.88 5,298.56 7.0K
11:20 5,298.63 5,298.87 5,298.63 5,298.87 10.5K
11:21 5,298.70 5,300.29 5,298.54 5,300.29 15.4K
11:22 5,300.50 5,300.50 5,299.93 5,300.06 9.5K
11:23 5,299.85 5,301.46 5,299.85 5,301.46 14.4K
11:24 5,302.50 5,302.50 5,301.71 5,301.71 26.9K
11:25 5,301.48 5,301.48 5,300.59 5,300.59 10.7K
11:26 5,300.40 5,300.45 5,300.01 5,300.01 5.6K
11:27 5,300.29 5,301.32 5,300.29 5,300.69 13.2K
11:28 5,300.59 5,301.92 5,300.54 5,301.92 14.1K
11:29 5,302.06 5,302.06 5,301.05 5,301.42 15.6K
11:30 5,301.32 5,301.73 5,301.32 5,301.38 5.1K
11:31 5,302.92 5,303.42 5,302.92 5,303.40 6.3K
11:32 5,303.52 5,304.62 5,303.41 5,304.62 23.7K
11:33 5,304.53 5,306.38 5,304.53 5,306.38 20.0K
11:34 5,306.50 5,307.42 5,306.50 5,307.42 15.3K
11:35 5,307.02 5,308.18 5,306.95 5,308.18 16.8K
11:36 5,308.27 5,308.85 5,308.22 5,308.22 14.3K
11:37 5,308.36 5,308.36 5,306.76 5,306.76 15.7K
11:38 5,306.61 5,306.61 5,305.87 5,305.87 11.0K
11:39 5,305.71 5,305.71 5,305.44 5,305.49 5.1K
11:40 5,306.35 5,306.46 5,306.31 5,306.46 8.9K
11:41 5,306.49 5,307.08 5,306.36 5,307.08 6.4K
11:42 5,307.26 5,307.67 5,307.26 5,307.67 2.2K
11:43 5,307.67 5,307.92 5,307.47 5,307.47 12.0K
11:44 5,307.62 5,307.62 5,307.28 5,307.52 6.7K
11:45 5,307.52 5,307.52 5,307.00 5,307.00 13.9K
11:46 5,307.09 5,307.09 5,306.84 5,306.84 5.2K
11:47 5,306.79 5,306.93 5,306.79 5,306.92 8.8K
11:48 5,307.08 5,307.15 5,307.01 5,307.15 11.3K
11:49 5,307.62 5,308.11 5,307.62 5,308.05 8.5K
11:50 5,309.07 5,309.07 5,308.55 5,308.55 16.2K
11:51 5,308.70 5,308.70 5,308.39 5,308.56 5.1K
11:52 5,308.52 5,308.81 5,308.52 5,308.79 4.9K
11:53 5,307.81 5,307.81 5,307.46 5,307.46 22.4K
11:54 5,307.52 5,307.52 5,306.72 5,306.72 20.6K
11:55 5,306.81 5,306.81 5,305.65 5,305.65 11.8K
11:56 5,304.92 5,304.93 5,304.76 5,304.76 15.4K
11:57 5,304.76 5,304.76 5,304.62 5,304.62 2.8K
11:58 5,304.73 5,305.11 5,304.73 5,305.11 10.5K
11:59 5,304.99 5,305.02 5,304.80 5,304.94 6.7K
12:00 5,305.63 5,305.63 5,305.18 5,305.18 18.9K
12:01 5,304.90 5,304.97 5,304.83 5,304.97 12.5K
12:02 5,304.72 5,305.23 5,304.66 5,305.23 8.4K
12:03 5,305.13 5,305.89 5,305.13 5,305.89 12.0K
12:04 5,306.23 5,306.23 5,306.17 5,306.17 6.9K
12:05 5,305.87 5,306.46 5,305.87 5,306.46 12.9K
12:06 5,306.30 5,306.80 5,306.30 5,306.80 7.5K
12:07 5,306.87 5,308.74 5,306.87 5,308.74 8.4K
12:08 5,309.32 5,309.68 5,308.27 5,308.27 21.8K
12:09 5,308.50 5,308.96 5,308.50 5,308.96 3.9K
12:10 5,307.42 5,307.42 5,306.21 5,306.21 15.2K
12:11 5,306.21 5,306.21 5,305.81 5,305.81 4.8K
12:12 5,305.37 5,305.71 5,305.15 5,305.71 10.4K
12:13 5,306.56 5,308.75 5,306.56 5,308.75 10.1K
12:14 5,308.99 5,309.08 5,308.99 5,309.02 6.7K
12:15 5,308.93 5,310.67 5,308.93 5,310.67 19.0K
12:16 5,310.67 5,311.31 5,310.67 5,311.31 8.9K
12:17 5,311.47 5,311.68 5,310.78 5,310.78 11.5K
12:18 5,310.74 5,310.94 5,310.45 5,310.45 7.4K
12:19 5,310.58 5,310.92 5,310.58 5,310.92 8.7K
12:20 5,311.42 5,311.42 5,310.39 5,310.39 14.3K
12:21 5,310.39 5,310.41 5,310.27 5,310.41 1.3K
12:22 5,310.48 5,311.01 5,310.41 5,310.96 8.1K
12:23 5,311.00 5,311.00 5,310.27 5,310.61 10.7K
12:24 5,310.42 5,310.42 5,310.28 5,310.28 8.5K
12:25 5,310.34 5,310.72 5,310.34 5,310.72 5.3K
12:26 5,310.70 5,310.70 5,309.15 5,309.15 16.5K
12:27 5,309.32 5,309.49 5,309.01 5,309.01 11.3K
12:28 5,309.01 5,309.42 5,308.88 5,309.42 7.3K
12:29 5,309.49 5,309.49 5,309.33 5,309.33 3.8K
12:30 5,309.53 5,310.49 5,309.53 5,310.49 12.3K
12:31 5,310.64 5,310.64 5,309.23 5,309.23 8.1K
12:32 5,309.03 5,309.29 5,309.03 5,309.29 9.3K
12:33 5,309.14 5,309.14 5,308.56 5,308.78 11.0K
12:34 5,308.36 5,308.36 5,308.17 5,308.25 6.6K
12:35 5,308.25 5,308.27 5,307.36 5,307.36 7.9K
12:36 5,307.42 5,307.95 5,307.38 5,307.95 13.2K
12:37 5,308.11 5,308.11 5,307.17 5,307.17 10.2K
12:38 5,306.99 5,306.99 5,306.14 5,306.14 13.0K
12:39 5,307.10 5,307.91 5,307.10 5,307.91 6.6K
12:40 5,307.85 5,307.85 5,307.37 5,307.37 4.0K
12:41 5,307.61 5,308.17 5,307.61 5,308.17 10.1K
12:42 5,308.49 5,308.49 5,308.05 5,308.05 5.1K
12:43 5,308.05 5,308.07 5,307.47 5,307.47 4.5K
12:44 5,307.52 5,308.34 5,307.52 5,308.13 9.0K
12:45 5,308.16 5,308.16 5,307.94 5,307.94 10.5K
12:46 5,307.69 5,307.69 5,307.10 5,307.10 7.4K
12:47 5,307.27 5,307.30 5,307.22 5,307.30 3.6K
12:48 5,307.26 5,307.42 5,307.10 5,307.10 8.0K
12:49 5,306.88 5,306.88 5,306.60 5,306.64 3.9K
12:50 5,307.19 5,308.33 5,307.19 5,308.33 12.2K
12:51 5,308.28 5,308.71 5,308.28 5,308.62 8.5K
12:52 5,309.28 5,309.83 5,309.28 5,309.83 8.5K
12:53 5,310.37 5,310.43 5,309.94 5,310.43 10.2K
12:54 5,310.23 5,310.23 5,309.46 5,309.55 6.8K
12:55 5,309.64 5,309.64 5,309.18 5,309.18 4.1K
12:56 5,309.41 5,309.41 5,308.61 5,308.61 7.2K
12:57 5,308.56 5,308.56 5,308.33 5,308.33 4.3K
12:58 5,308.20 5,308.20 5,306.97 5,306.97 12.5K
12:59 5,306.81 5,306.90 5,306.63 5,306.66 5.1K
13:00 5,306.95 5,307.81 5,306.95 5,307.76 11.5K
13:01 5,308.01 5,308.31 5,308.01 5,308.17 16.0K
13:02 5,307.69 5,308.49 5,307.69 5,308.49 17.9K
13:03 5,308.38 5,308.77 5,308.38 5,308.65 10.4K
13:04 5,308.75 5,308.75 5,308.35 5,308.35 4.6K
13:05 5,308.96 5,310.17 5,308.96 5,310.17 9.7K
13:06 5,309.92 5,310.74 5,309.92 5,310.74 11.7K
13:07 5,310.74 5,310.74 5,309.86 5,309.86 10.9K
13:08 5,309.46 5,309.46 5,309.24 5,309.24 4.3K
13:09 5,308.89 5,308.97 5,308.89 5,308.97 5.7K
13:10 5,308.80 5,309.16 5,308.37 5,308.37 13.0K
13:11 5,307.76 5,307.76 5,307.13 5,307.13 10.7K
13:12 5,307.22 5,307.96 5,307.22 5,307.91 4.6K
13:13 5,307.96 5,307.96 5,307.78 5,307.86 8.7K
13:14 5,307.73 5,308.26 5,307.73 5,308.26 11.3K
13:15 5,308.17 5,308.98 5,308.17 5,308.98 17.2K
13:16 5,308.89 5,308.89 5,307.58 5,307.62 12.7K
13:17 5,307.58 5,307.58 5,307.16 5,307.16 5.5K
13:18 5,307.76 5,308.35 5,307.72 5,307.99 7.6K
13:19 5,308.33 5,308.33 5,308.03 5,308.03 5.0K
13:20 5,308.03 5,308.95 5,308.03 5,308.95 7.8K
13:21 5,309.32 5,309.40 5,309.10 5,309.10 12.3K
13:22 5,309.15 5,309.15 5,308.58 5,308.58 6.9K
13:23 5,308.49 5,308.49 5,307.32 5,307.32 4.6K
13:24 5,307.00 5,307.70 5,307.00 5,307.70 13.3K
13:25 5,307.48 5,307.56 5,307.24 5,307.56 37.2K
13:26 5,307.27 5,307.27 5,306.97 5,306.99 6.2K
13:27 5,307.50 5,307.75 5,307.50 5,307.55 9.1K
13:28 5,307.41 5,308.03 5,307.41 5,308.03 9.3K
13:29 5,308.49 5,309.09 5,308.49 5,309.09 19.7K
13:30 5,309.18 5,309.44 5,309.18 5,309.44 4.0K
13:31 5,309.70 5,310.75 5,309.55 5,310.75 22.5K
13:32 5,310.75 5,310.75 5,308.87 5,308.87 29.4K
13:33 5,308.75 5,309.29 5,308.75 5,309.29 8.6K
13:34 5,309.73 5,309.89 5,309.73 5,309.75 11.7K
13:35 5,310.36 5,310.53 5,309.75 5,310.53 55.1K
13:36 5,310.41 5,310.70 5,310.00 5,310.59 12.8K
13:37 5,310.61 5,310.92 5,310.61 5,310.92 8.8K
13:38 5,310.76 5,311.48 5,310.76 5,311.48 16.8K
13:39 5,311.60 5,312.64 5,311.60 5,311.95 40.4K
13:40 5,311.73 5,312.56 5,311.60 5,312.56 11.1K
13:41 5,312.47 5,313.10 5,312.47 5,313.07 76.2K
13:42 5,313.49 5,313.49 5,313.19 5,313.19 32.7K
13:43 5,313.41 5,313.53 5,313.04 5,313.04 24.8K
13:44 5,313.04 5,313.04 5,312.45 5,312.53 8.5K
13:45 5,312.80 5,313.78 5,312.80 5,313.78 33.0K
13:46 5,314.76 5,314.79 5,314.65 5,314.69 15.5K
13:47 5,314.60 5,314.60 5,314.03 5,314.37 12.6K
13:48 5,314.58 5,314.98 5,314.58 5,314.98 10.6K
13:49 5,315.54 5,315.54 5,314.70 5,314.70 13.0K
13:50 5,314.63 5,314.72 5,314.44 5,314.72 6.1K
13:51 5,314.54 5,314.54 5,313.48 5,313.48 20.7K
13:52 5,313.28 5,313.81 5,313.28 5,313.81 7.1K
13:53 5,314.48 5,314.68 5,314.29 5,314.50 9.3K
13:54 5,315.96 5,315.96 5,315.40 5,315.40 32.2K
13:55 5,316.02 5,316.52 5,315.80 5,316.28 13.9K
13:56 5,316.28 5,316.68 5,316.23 5,316.33 9.2K
13:57 5,314.67 5,315.10 5,314.34 5,314.38 67.0K
13:58 5,314.24 5,314.24 5,313.65 5,313.97 13.5K
13:59 5,313.96 5,314.19 5,313.96 5,314.19 11.6K
14:00 5,314.21 5,314.35 5,313.94 5,313.94 8.0K
14:01 5,313.87 5,313.87 5,313.51 5,313.65 3.2K
14:02 5,313.58 5,316.51 5,313.58 5,316.51 249.4K
14:03 5,316.09 5,316.09 5,314.79 5,314.79 11.7K
14:04 5,314.63 5,315.42 5,314.63 5,315.42 13.0K
14:05 5,315.01 5,315.83 5,315.01 5,315.24 17.4K
14:06 5,315.31 5,315.31 5,314.81 5,314.81 10.8K
14:07 5,314.83 5,314.83 5,314.64 5,314.64 7.0K
14:08 5,314.46 5,315.36 5,314.13 5,315.36 28.0K
14:09 5,315.05 5,315.58 5,314.87 5,315.58 18.2K
14:10 5,315.62 5,315.83 5,315.33 5,315.83 18.4K
14:11 5,315.49 5,315.49 5,315.02 5,315.13 19.5K
14:12 5,315.49 5,315.88 5,315.39 5,315.39 19.0K
14:13 5,315.51 5,315.79 5,315.44 5,315.79 44.8K
14:14 5,315.57 5,315.57 5,315.43 5,315.44 5.0K
14:15 5,315.45 5,315.45 5,315.25 5,315.32 17.9K
14:16 5,315.52 5,315.57 5,314.27 5,314.75 80.8K
14:17 5,315.22 5,315.22 5,313.97 5,313.97 49.4K
14:18 5,315.77 5,315.93 5,315.59 5,315.59 53.9K
14:19 5,315.47 5,316.14 5,315.47 5,316.14 30.5K
14:20 5,316.91 5,318.03 5,316.91 5,318.03 96.7K
14:21 5,317.91 5,317.92 5,317.67 5,317.92 13.3K
14:22 5,318.03 5,318.03 5,316.33 5,316.33 44.2K
14:23 5,316.29 5,316.29 5,315.48 5,315.48 8.7K
14:24 5,315.56 5,316.61 5,315.56 5,316.61 12.0K
14:25 5,316.75 5,316.77 5,316.44 5,316.44 8.0K
14:26 5,316.62 5,316.81 5,316.41 5,316.41 7.0K
14:27 5,315.97 5,315.97 5,314.92 5,314.92 12.6K
14:28 5,314.86 5,315.46 5,314.86 5,315.07 8.6K
14:29 5,314.82 5,315.05 5,314.33 5,315.05 27.8K
14:30 5,314.62 5,314.62 5,313.99 5,314.17 21.2K
14:31 5,314.14 5,314.28 5,313.91 5,314.27 5.2K
14:32 5,314.16 5,314.25 5,314.10 5,314.25 6.8K
14:33 5,314.25 5,314.25 5,314.01 5,314.22 7.3K
14:34 5,314.13 5,314.88 5,314.13 5,314.88 10.2K
14:35 5,314.58 5,315.28 5,314.58 5,315.17 6.9K
14:36 5,315.14 5,315.14 5,314.79 5,314.79 10.4K
14:37 5,314.79 5,314.80 5,314.75 5,314.80 2.4K
14:38 5,315.50 5,315.77 5,315.50 5,315.77 15.9K
14:39 5,315.52 5,315.74 5,315.52 5,315.61 22.8K
14:40 5,315.45 5,316.33 5,315.45 5,316.33 21.1K
14:41 5,316.39 5,316.39 5,316.18 5,316.39 8.7K
14:42 5,316.13 5,316.13 5,315.91 5,315.95 17.4K
14:43 5,315.60 5,315.60 5,315.05 5,315.05 16.9K
14:44 5,314.89 5,315.36 5,314.84 5,315.36 5.9K
14:45 5,315.36 5,315.45 5,315.32 5,315.32 10.2K
14:46 5,315.26 5,315.84 5,315.26 5,315.84 18.1K
14:47 5,315.64 5,316.01 5,315.64 5,316.01 18.9K
14:48 5,315.92 5,316.39 5,315.90 5,316.39 7.7K
14:49 5,316.39 5,316.39 5,316.32 5,316.37 1.1K
14:50 5,316.42 5,316.54 5,316.09 5,316.54 15.3K
14:51 5,316.62 5,316.62 5,316.25 5,316.35 19.0K
14:52 5,316.45 5,316.49 5,315.77 5,315.99 23.7K
14:53 5,315.96 5,316.34 5,315.96 5,316.34 8.1K
14:54 5,316.62 5,316.62 5,315.71 5,315.71 11.7K
14:55 5,315.93 5,316.11 5,315.41 5,315.41 20.8K
14:56 5,315.66 5,316.04 5,315.66 5,316.04 6.7K
14:57 5,316.36 5,316.36 5,316.11 5,316.11 7.5K
14:58 5,316.11 5,316.88 5,316.10 5,316.88 309.0K
14:59 5,316.88 5,317.65 5,316.88 5,317.56 19.8K
15:00 5,317.44 5,317.44 5,317.07 5,317.26 20.2K
15:01 5,316.73 5,316.73 5,315.46 5,315.46 22.7K
15:02 5,315.52 5,315.86 5,315.47 5,315.78 9.0K
15:03 5,315.84 5,316.03 5,315.73 5,316.03 10.7K
15:04 5,315.99 5,316.86 5,315.99 5,316.86 24.5K
15:05 5,316.95 5,317.13 5,316.77 5,316.77 9.1K
15:06 5,316.84 5,317.08 5,316.84 5,317.04 13.3K
15:07 5,316.86 5,316.86 5,316.37 5,316.37 6.2K
15:08 5,315.79 5,315.79 5,315.29 5,315.29 33.7K
15:09 5,315.08 5,315.28 5,315.08 5,315.28 7.8K
15:10 5,315.08 5,315.08 5,314.22 5,314.22 11.2K
15:11 5,314.05 5,314.46 5,314.05 5,314.37 14.7K
15:12 5,314.41 5,314.95 5,314.41 5,314.87 9.9K
15:13 5,314.81 5,314.87 5,314.59 5,314.59 7.7K
15:14 5,314.50 5,314.50 5,313.77 5,313.77 16.8K
15:15 5,313.77 5,313.77 5,313.29 5,313.29 6.3K
15:16 5,312.82 5,312.92 5,312.57 5,312.87 17.7K
15:17 5,313.08 5,313.45 5,313.08 5,313.09 15.2K
15:18 5,312.26 5,312.52 5,312.12 5,312.52 17.7K
15:19 5,312.13 5,312.13 5,311.84 5,312.01 14.7K
15:20 5,312.55 5,312.55 5,311.94 5,311.94 18.2K
15:21 5,311.86 5,312.20 5,311.24 5,311.24 17.0K
15:22 5,311.39 5,311.53 5,311.30 5,311.53 10.3K
15:23 5,311.45 5,311.64 5,311.45 5,311.64 7.2K
15:24 5,311.99 5,311.99 5,311.48 5,311.51 17.7K
15:25 5,311.57 5,311.98 5,311.46 5,311.98 9.6K
15:26 5,312.03 5,312.07 5,311.38 5,311.38 18.3K
15:27 5,311.75 5,311.83 5,311.18 5,311.18 26.3K
15:28 5,310.96 5,310.96 5,310.58 5,310.58 12.0K
15:29 5,310.63 5,311.34 5,310.63 5,311.34 11.1K
15:30 5,311.02 5,311.50 5,311.02 5,311.13 21.6K
15:31 5,311.20 5,311.20 5,310.79 5,310.79 17.0K
15:32 5,310.68 5,311.01 5,310.68 5,311.01 10.7K
15:33 5,311.01 5,311.04 5,310.58 5,310.58 19.3K
15:34 5,310.20 5,310.52 5,309.97 5,310.52 21.7K
15:35 5,310.29 5,310.61 5,310.29 5,310.59 14.4K
15:36 5,310.23 5,310.80 5,310.12 5,310.62 18.3K
15:37 5,310.62 5,310.73 5,309.94 5,309.94 23.3K
15:38 5,309.09 5,309.29 5,309.06 5,309.29 21.4K
15:39 5,309.20 5,309.95 5,309.20 5,309.95 14.3K
15:40 5,309.94 5,310.07 5,309.19 5,310.07 27.7K
15:41 5,309.66 5,309.66 5,308.44 5,308.47 26.5K
15:42 5,307.78 5,307.78 5,306.54 5,307.71 66.0K
15:43 5,307.94 5,308.32 5,307.94 5,308.12 18.9K
15:44 5,307.99 5,308.50 5,307.99 5,308.50 11.9K
15:45 5,308.72 5,309.33 5,308.72 5,309.26 22.8K
15:46 5,309.26 5,309.26 5,308.04 5,308.12 65.1K
15:47 5,308.22 5,308.22 5,307.05 5,307.05 24.7K
15:48 5,306.77 5,307.11 5,306.77 5,306.89 24.2K
15:49 5,307.06 5,307.06 5,305.90 5,305.90 33.4K
15:50 5,307.93 5,308.52 5,307.93 5,308.12 96.9K
15:51 5,308.77 5,309.56 5,308.77 5,309.56 35.4K
15:52 5,309.09 5,309.09 5,308.16 5,308.16 42.7K
15:53 5,308.83 5,308.83 5,308.43 5,308.59 35.9K
15:54 5,308.57 5,308.57 5,307.26 5,308.01 56.5K
15:55 5,308.63 5,312.16 5,308.63 5,310.83 124.2K
15:56 5,309.48 5,309.60 5,308.97 5,308.97 96.1K
15:57 5,309.14 5,309.14 5,308.98 5,309.03 92.5K
15:58 5,308.97 5,308.97 5,307.50 5,307.50 149.8K
15:59 5,308.40 5,309.40 5,308.40 5,309.33 161.7K
16:00 5,310.03 5,310.03 5,310.03 5,310.03 6,849.8K
16:01 5,310.03 5,310.03 5,310.03 5,310.03 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