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 5,320.86 5,321.37 5,320.05 5,320.05 146.5K
09:31 5,322.39 5,324.13 5,322.39 5,323.45 45.1K
09:32 5,322.91 5,322.91 5,322.28 5,322.63 41.6K
09:33 5,323.03 5,323.03 5,322.11 5,322.17 15.2K
09:34 5,321.61 5,322.56 5,321.61 5,321.93 22.0K
09:35 5,321.99 5,321.99 5,317.00 5,317.00 27.9K
09:36 5,316.36 5,316.36 5,313.13 5,313.13 30.9K
09:37 5,312.71 5,314.53 5,312.71 5,314.53 16.7K
09:38 5,313.85 5,313.85 5,312.03 5,312.04 34.8K
09:39 5,311.90 5,312.91 5,311.90 5,312.91 22.6K
09:40 5,314.65 5,315.03 5,314.05 5,315.03 23.6K
09:41 5,314.90 5,316.38 5,314.90 5,316.02 23.5K
09:42 5,315.81 5,316.17 5,315.37 5,316.13 22.9K
09:43 5,315.31 5,315.88 5,315.30 5,315.88 11.2K
09:44 5,315.65 5,315.65 5,313.94 5,314.14 29.9K
09:45 5,314.77 5,315.73 5,314.77 5,315.38 21.6K
09:46 5,316.18 5,316.52 5,313.97 5,314.43 46.7K
09:47 5,314.24 5,316.62 5,314.24 5,316.62 23.8K
09:48 5,316.47 5,317.97 5,316.47 5,317.70 17.6K
09:49 5,318.03 5,318.47 5,318.03 5,318.28 13.9K
09:50 5,318.13 5,318.13 5,317.32 5,317.86 19.7K
09:51 5,317.59 5,318.82 5,317.59 5,318.52 8.5K
09:52 5,319.22 5,319.28 5,318.88 5,319.06 20.4K
09:53 5,319.22 5,320.36 5,319.22 5,319.87 47.8K
09:54 5,319.74 5,320.31 5,319.74 5,320.31 14.7K
09:55 5,319.67 5,319.84 5,319.52 5,319.52 16.4K
09:56 5,319.87 5,319.87 5,318.73 5,318.73 12.0K
09:57 5,318.69 5,319.24 5,317.48 5,317.48 26.1K
09:58 5,317.18 5,317.92 5,317.18 5,317.87 15.9K
09:59 5,317.31 5,317.58 5,317.31 5,317.46 21.9K
10:00 5,321.43 5,327.74 5,321.43 5,327.74 167.1K
10:01 5,329.08 5,330.50 5,329.08 5,330.50 94.3K
10:02 5,330.53 5,332.19 5,329.85 5,329.85 73.6K
10:03 5,330.14 5,330.81 5,329.14 5,329.75 60.1K
10:04 5,330.33 5,330.33 5,328.84 5,328.84 37.4K
10:05 5,327.62 5,328.40 5,327.62 5,328.40 26.1K
10:06 5,328.95 5,329.18 5,326.58 5,326.58 35.6K
10:07 5,326.45 5,326.45 5,324.79 5,326.37 32.2K
10:08 5,326.28 5,329.67 5,326.28 5,329.67 31.1K
10:09 5,328.44 5,330.51 5,326.81 5,330.51 55.2K
10:10 5,330.73 5,331.57 5,330.27 5,330.27 41.7K
10:11 5,330.54 5,330.54 5,330.04 5,330.42 53.8K
10:12 5,328.47 5,329.52 5,328.45 5,328.45 42.1K
10:13 5,329.39 5,329.66 5,328.53 5,329.66 31.2K
10:14 5,330.13 5,330.85 5,330.13 5,330.85 39.4K
10:15 5,330.80 5,332.55 5,330.80 5,332.55 47.9K
10:16 5,333.50 5,333.76 5,333.36 5,333.52 92.3K
10:17 5,335.40 5,335.40 5,332.91 5,332.95 34.4K
10:18 5,334.04 5,334.68 5,332.84 5,332.84 37.3K
10:19 5,332.66 5,332.66 5,331.29 5,331.29 22.0K
10:20 5,331.56 5,332.34 5,331.07 5,331.07 22.6K
10:21 5,330.51 5,330.69 5,329.09 5,329.24 23.5K
10:22 5,329.70 5,329.92 5,328.57 5,329.23 18.8K
10:23 5,328.60 5,330.28 5,328.32 5,329.97 26.1K
10:24 5,329.94 5,331.97 5,329.94 5,331.97 34.2K
10:25 5,331.81 5,333.89 5,331.81 5,333.75 42.0K
10:26 5,332.88 5,333.70 5,332.88 5,333.70 23.5K
10:27 5,333.35 5,333.35 5,330.29 5,330.29 16.1K
10:28 5,330.54 5,330.72 5,330.40 5,330.72 17.0K
10:29 5,331.22 5,332.77 5,331.22 5,332.70 33.6K
10:30 5,333.23 5,334.44 5,332.30 5,332.30 36.3K
10:31 5,332.61 5,333.26 5,331.98 5,333.26 19.0K
10:32 5,332.55 5,332.58 5,331.41 5,331.41 15.7K
10:33 5,331.48 5,333.53 5,331.48 5,333.53 27.4K
10:34 5,333.49 5,333.93 5,333.31 5,333.93 19.6K
10:35 5,333.59 5,333.59 5,332.70 5,332.70 19.6K
10:36 5,332.30 5,332.30 5,331.88 5,332.11 20.9K
10:37 5,331.46 5,333.17 5,331.46 5,333.17 25.1K
10:38 5,332.27 5,332.63 5,332.02 5,332.02 27.8K
10:39 5,331.97 5,331.97 5,330.59 5,330.59 22.7K
10:40 5,330.72 5,330.74 5,330.30 5,330.74 26.7K
10:41 5,329.92 5,329.92 5,328.48 5,328.48 22.6K
10:42 5,328.19 5,329.85 5,328.19 5,329.85 14.6K
10:43 5,330.27 5,332.19 5,330.25 5,332.19 23.7K
10:44 5,332.35 5,332.35 5,331.73 5,331.78 11.9K
10:45 5,332.49 5,332.85 5,332.49 5,332.76 12.7K
10:46 5,332.47 5,333.59 5,332.47 5,333.59 20.3K
10:47 5,334.07 5,334.07 5,332.87 5,332.88 36.6K
10:48 5,333.08 5,333.08 5,332.23 5,332.94 10.2K
10:49 5,333.66 5,333.66 5,333.49 5,333.50 31.6K
10:50 5,333.60 5,334.96 5,333.60 5,334.96 29.0K
10:51 5,335.94 5,335.94 5,334.73 5,335.01 28.1K
10:52 5,334.34 5,335.15 5,334.34 5,334.35 29.2K
10:53 5,335.29 5,337.34 5,335.29 5,337.25 47.9K
10:54 5,337.34 5,338.31 5,337.34 5,337.73 50.7K
10:55 5,337.76 5,338.10 5,337.72 5,338.10 22.7K
10:56 5,338.77 5,339.80 5,338.77 5,339.06 65.7K
10:57 5,338.82 5,340.09 5,338.71 5,339.85 14.6K
10:58 5,339.40 5,339.40 5,338.73 5,339.21 25.0K
10:59 5,338.48 5,338.66 5,338.28 5,338.37 16.8K
11:00 5,338.35 5,339.62 5,338.35 5,339.09 30.0K
11:01 5,338.32 5,339.73 5,338.32 5,339.73 21.5K
11:02 5,339.48 5,339.48 5,338.62 5,338.62 22.9K
11:03 5,339.46 5,342.93 5,339.46 5,342.93 69.9K
11:04 5,342.35 5,343.32 5,342.35 5,343.32 26.6K
11:05 5,343.12 5,343.34 5,343.12 5,343.25 26.5K
11:06 5,343.59 5,343.97 5,343.59 5,343.89 18.0K
11:07 5,344.12 5,344.12 5,343.23 5,343.60 23.4K
11:08 5,343.96 5,343.96 5,343.72 5,343.72 19.5K
11:09 5,343.85 5,344.40 5,343.85 5,344.40 11.8K
11:10 5,344.23 5,346.50 5,344.23 5,346.50 45.2K
11:11 5,346.36 5,346.36 5,345.56 5,345.56 30.0K
11:12 5,344.16 5,344.16 5,343.90 5,343.95 24.8K
11:13 5,344.18 5,345.27 5,344.18 5,345.27 10.8K
11:14 5,345.56 5,345.99 5,344.60 5,345.99 34.7K
11:15 5,345.87 5,346.60 5,345.87 5,346.32 58.0K
11:16 5,346.82 5,346.82 5,345.19 5,345.35 52.3K
11:17 5,346.14 5,346.14 5,345.55 5,345.63 22.6K
11:18 5,345.91 5,346.59 5,345.91 5,346.59 43.2K
11:19 5,346.96 5,347.91 5,346.96 5,347.04 82.3K
11:20 5,347.09 5,348.83 5,347.09 5,348.83 19.6K
11:21 5,349.12 5,350.10 5,349.12 5,349.14 34.8K
11:22 5,348.78 5,349.12 5,348.74 5,349.12 14.0K
11:23 5,348.34 5,348.34 5,346.12 5,346.60 55.8K
11:24 5,346.76 5,346.76 5,345.98 5,345.98 13.2K
11:25 5,345.21 5,345.82 5,344.11 5,345.82 28.7K
11:26 5,345.89 5,346.58 5,345.89 5,346.58 17.9K
11:27 5,347.00 5,347.37 5,347.00 5,347.35 9.6K
11:28 5,347.23 5,349.04 5,347.23 5,348.38 37.3K
11:29 5,347.45 5,348.45 5,347.22 5,348.45 18.4K
11:30 5,347.86 5,348.77 5,347.86 5,348.19 23.3K
11:31 5,348.42 5,348.50 5,348.29 5,348.50 22.0K
11:32 5,348.45 5,348.56 5,347.40 5,347.40 20.6K
11:33 5,346.80 5,346.80 5,345.58 5,345.84 20.6K
11:34 5,345.72 5,345.72 5,345.45 5,345.71 14.7K
11:35 5,345.57 5,345.59 5,345.31 5,345.31 23.5K
11:36 5,345.26 5,345.84 5,345.26 5,345.27 25.4K
11:37 5,344.76 5,344.76 5,344.51 5,344.63 19.0K
11:38 5,343.82 5,343.84 5,343.40 5,343.40 12.7K
11:39 5,342.43 5,342.43 5,341.25 5,341.25 46.0K
11:40 5,341.19 5,341.23 5,340.86 5,340.86 21.3K
11:41 5,341.41 5,341.74 5,341.41 5,341.42 15.2K
11:42 5,340.22 5,342.82 5,340.22 5,342.66 47.2K
11:43 5,342.63 5,343.45 5,342.63 5,343.45 20.8K
11:44 5,342.47 5,342.47 5,341.25 5,341.25 24.9K
11:45 5,341.21 5,341.62 5,341.21 5,341.62 13.6K
11:46 5,342.71 5,342.71 5,341.87 5,342.57 23.5K
11:47 5,342.39 5,343.14 5,342.39 5,343.14 33.8K
11:48 5,343.34 5,344.88 5,342.93 5,344.88 53.4K
11:49 5,344.88 5,344.88 5,344.49 5,344.55 12.5K
11:50 5,344.65 5,344.65 5,344.24 5,344.24 7.5K
11:51 5,342.87 5,342.87 5,342.53 5,342.63 23.3K
11:52 5,342.22 5,343.19 5,342.22 5,343.19 25.2K
11:53 5,343.30 5,343.30 5,342.78 5,342.96 4.7K
11:54 5,343.40 5,343.40 5,342.86 5,342.86 22.2K
11:55 5,343.05 5,343.05 5,342.31 5,342.31 15.4K
11:56 5,342.31 5,342.31 5,340.96 5,340.96 12.3K
11:57 5,341.09 5,342.44 5,341.09 5,342.44 11.6K
11:58 5,341.98 5,342.54 5,341.98 5,342.53 13.1K
11:59 5,341.61 5,341.61 5,340.94 5,340.94 10.3K
12:00 5,340.73 5,341.63 5,340.73 5,340.99 12.4K
12:01 5,341.16 5,342.86 5,341.16 5,342.86 26.6K
12:02 5,343.79 5,345.15 5,343.79 5,345.15 47.5K
12:03 5,345.60 5,345.91 5,345.56 5,345.91 34.8K
12:04 5,345.96 5,345.96 5,345.59 5,345.59 10.6K
12:05 5,344.83 5,345.14 5,344.10 5,344.10 72.2K
12:06 5,344.01 5,344.24 5,343.60 5,343.60 10.4K
12:07 5,343.44 5,343.68 5,343.44 5,343.68 9.1K
12:08 5,343.69 5,344.92 5,343.69 5,344.41 11.2K
12:09 5,344.41 5,344.41 5,343.68 5,343.68 12.2K
12:10 5,343.39 5,343.39 5,342.99 5,343.28 10.4K
12:11 5,343.46 5,343.83 5,343.46 5,343.83 28.9K
12:12 5,344.12 5,345.11 5,344.12 5,344.96 12.0K
12:13 5,344.46 5,345.17 5,344.46 5,345.17 27.2K
12:14 5,345.13 5,345.37 5,344.84 5,344.84 46.1K
12:15 5,344.43 5,344.83 5,343.97 5,344.57 12.3K
12:16 5,344.53 5,345.38 5,344.53 5,345.25 9.3K
12:17 5,344.22 5,344.22 5,343.31 5,343.31 20.6K
12:18 5,342.22 5,343.48 5,342.22 5,343.48 24.3K
12:19 5,343.46 5,343.46 5,342.95 5,343.40 22.1K
12:20 5,343.08 5,343.28 5,343.08 5,343.14 9.7K
12:21 5,342.99 5,344.24 5,342.99 5,344.24 15.9K
12:22 5,344.35 5,344.47 5,344.08 5,344.08 11.2K
12:23 5,344.12 5,344.39 5,344.12 5,344.34 12.6K
12:24 5,344.86 5,344.91 5,343.63 5,343.63 20.4K
12:25 5,343.62 5,343.63 5,343.09 5,343.09 14.5K
12:26 5,343.14 5,343.20 5,343.14 5,343.20 9.0K
12:27 5,343.00 5,343.19 5,342.89 5,343.19 12.3K
12:28 5,343.20 5,343.40 5,343.17 5,343.40 14.6K
12:29 5,343.15 5,343.94 5,343.15 5,343.94 10.9K
12:30 5,343.87 5,344.96 5,343.87 5,344.96 13.9K
12:31 5,345.08 5,345.29 5,345.08 5,345.29 10.1K
12:32 5,344.67 5,344.95 5,344.65 5,344.95 17.6K
12:33 5,344.59 5,344.59 5,343.98 5,344.23 17.4K
12:34 5,344.27 5,345.44 5,344.27 5,345.44 18.0K
12:35 5,345.49 5,345.86 5,345.17 5,345.86 19.8K
12:36 5,346.49 5,346.49 5,345.56 5,345.93 52.8K
12:37 5,346.54 5,346.97 5,346.39 5,346.97 37.4K
12:38 5,347.00 5,347.00 5,345.64 5,345.66 35.1K
12:39 5,344.98 5,344.98 5,344.14 5,344.62 17.2K
12:40 5,344.68 5,345.34 5,344.64 5,345.34 12.1K
12:41 5,345.35 5,345.51 5,345.15 5,345.51 6.6K
12:42 5,345.29 5,345.83 5,345.29 5,345.83 18.6K
12:43 5,346.66 5,346.66 5,346.38 5,346.45 17.1K
12:44 5,346.37 5,346.98 5,346.14 5,346.16 15.9K
12:45 5,345.55 5,345.55 5,344.25 5,344.25 120.3K
12:46 5,344.11 5,344.42 5,344.11 5,344.37 15.0K
12:47 5,344.37 5,344.69 5,344.37 5,344.43 50.2K
12:48 5,344.15 5,344.19 5,344.08 5,344.18 18.5K
12:49 5,345.23 5,345.26 5,345.23 5,345.26 9.2K
12:50 5,345.24 5,346.72 5,345.24 5,346.72 16.2K
12:51 5,346.87 5,346.87 5,346.01 5,346.32 18.3K
12:52 5,346.29 5,346.41 5,346.20 5,346.24 9.2K
12:53 5,347.51 5,348.16 5,347.51 5,347.66 53.0K
12:54 5,347.85 5,347.85 5,347.26 5,347.60 10.8K
12:55 5,347.55 5,347.55 5,346.13 5,346.25 29.0K
12:56 5,346.29 5,346.67 5,346.29 5,346.39 13.0K
12:57 5,346.41 5,346.69 5,346.41 5,346.52 21.2K
12:58 5,346.26 5,346.49 5,346.26 5,346.49 10.0K
12:59 5,346.94 5,346.94 5,345.94 5,345.94 36.7K
13:00 5,345.93 5,346.44 5,345.60 5,346.44 45.7K
13:01 5,347.11 5,347.77 5,347.04 5,347.67 41.8K
13:02 5,347.89 5,348.28 5,347.89 5,348.28 16.3K
13:03 5,348.27 5,349.26 5,348.27 5,349.26 29.8K
13:04 5,349.93 5,350.04 5,349.51 5,349.51 35.1K
13:05 5,349.15 5,349.15 5,348.83 5,348.98 11.0K
13:06 5,348.79 5,348.79 5,347.72 5,348.45 18.2K
13:07 5,349.46 5,349.66 5,349.16 5,349.16 13.8K
13:08 5,349.44 5,349.53 5,349.38 5,349.53 8.9K
13:09 5,348.54 5,349.52 5,348.17 5,348.17 67.8K
13:10 5,348.49 5,348.56 5,348.10 5,348.56 24.7K
13:11 5,348.28 5,349.56 5,348.28 5,349.40 58.0K
13:12 5,349.29 5,349.83 5,349.12 5,349.12 44.9K
13:13 5,348.88 5,348.88 5,348.50 5,348.50 61.7K
13:14 5,348.63 5,348.63 5,347.84 5,347.84 23.4K
13:15 5,348.28 5,348.87 5,348.28 5,348.87 9.5K
13:16 5,349.52 5,349.61 5,349.18 5,349.61 21.2K
13:17 5,349.87 5,349.87 5,348.84 5,349.86 21.2K
13:18 5,350.04 5,350.04 5,348.82 5,348.82 29.8K
13:19 5,349.38 5,349.86 5,349.05 5,349.05 21.1K
13:20 5,348.91 5,349.27 5,348.91 5,349.16 11.4K
13:21 5,349.09 5,349.66 5,349.09 5,349.66 19.5K
13:22 5,349.77 5,351.75 5,349.77 5,351.75 44.3K
13:23 5,351.77 5,351.77 5,351.16 5,351.64 13.2K
13:24 5,351.43 5,351.49 5,351.43 5,351.49 14.9K
13:25 5,351.68 5,352.41 5,351.68 5,351.92 33.7K
13:26 5,351.90 5,352.09 5,351.65 5,351.65 49.4K
13:27 5,351.23 5,351.32 5,350.91 5,350.91 18.7K
13:28 5,350.96 5,350.96 5,350.48 5,350.48 21.0K
13:29 5,350.10 5,350.17 5,350.06 5,350.06 15.4K
13:30 5,349.91 5,350.23 5,349.85 5,350.23 7.7K
13:31 5,350.37 5,350.37 5,349.38 5,349.49 14.6K
13:32 5,349.05 5,349.67 5,349.05 5,349.52 21.9K
13:33 5,349.06 5,350.65 5,349.06 5,350.65 14.9K
13:34 5,351.09 5,351.58 5,351.09 5,351.30 17.8K
13:35 5,350.62 5,350.68 5,350.09 5,350.09 10.4K
13:36 5,350.03 5,350.55 5,350.03 5,350.55 11.7K
13:37 5,350.08 5,350.18 5,350.08 5,350.18 14.3K
13:38 5,350.47 5,351.32 5,350.47 5,351.32 12.9K
13:39 5,351.39 5,351.39 5,350.61 5,350.61 16.4K
13:40 5,350.77 5,350.77 5,349.49 5,349.49 14.3K
13:41 5,349.31 5,349.66 5,349.16 5,349.63 15.0K
13:42 5,349.66 5,349.76 5,349.66 5,349.76 6.4K
13:43 5,349.71 5,349.71 5,349.43 5,349.43 1.4K
13:44 5,349.43 5,349.45 5,349.36 5,349.42 13.8K
13:45 5,349.41 5,350.04 5,349.41 5,350.04 8.2K
13:46 5,350.15 5,350.24 5,349.65 5,350.24 9.5K
13:47 5,350.28 5,350.28 5,349.95 5,349.95 24.4K
13:48 5,349.85 5,350.47 5,349.85 5,350.47 22.3K
13:49 5,350.39 5,350.73 5,350.38 5,350.73 20.4K
13:50 5,350.75 5,350.76 5,350.46 5,350.60 9.9K
13:51 5,350.67 5,350.67 5,350.32 5,350.39 10.7K
13:52 5,350.72 5,350.72 5,349.85 5,349.85 54.4K
13:53 5,349.40 5,349.40 5,348.74 5,348.93 49.2K
13:54 5,349.22 5,349.69 5,349.22 5,349.69 12.0K
13:55 5,349.37 5,349.37 5,348.93 5,348.93 15.6K
13:56 5,348.92 5,348.98 5,348.92 5,348.98 10.9K
13:57 5,348.47 5,349.57 5,348.47 5,348.82 30.1K
13:58 5,348.82 5,349.04 5,348.82 5,349.04 11.6K
13:59 5,348.94 5,348.94 5,347.48 5,348.04 18.8K
14:00 5,348.37 5,348.96 5,348.37 5,348.96 7.9K
14:01 5,349.10 5,349.10 5,348.76 5,349.00 7.6K
14:02 5,348.82 5,348.82 5,348.40 5,348.65 7.0K
14:03 5,348.73 5,349.22 5,348.73 5,349.16 12.2K
14:04 5,349.17 5,349.93 5,349.17 5,349.70 16.7K
14:05 5,349.57 5,349.84 5,349.41 5,349.41 13.0K
14:06 5,349.60 5,349.61 5,349.15 5,349.15 10.3K
14:07 5,348.94 5,349.86 5,348.94 5,349.86 11.2K
14:08 5,349.88 5,349.96 5,349.74 5,349.96 9.5K
14:09 5,349.84 5,349.91 5,349.67 5,349.67 8.3K
14:10 5,349.82 5,349.82 5,348.99 5,349.21 13.3K
14:11 5,349.14 5,349.14 5,348.45 5,348.67 15.7K
14:12 5,348.42 5,348.42 5,347.46 5,347.46 14.8K
14:13 5,349.05 5,349.09 5,348.89 5,349.09 20.5K
14:14 5,349.05 5,349.05 5,348.77 5,348.77 4.2K
14:15 5,348.59 5,348.59 5,348.15 5,348.28 9.2K
14:16 5,348.29 5,348.87 5,348.29 5,348.68 24.3K
14:17 5,348.42 5,349.46 5,348.42 5,349.46 19.8K
14:18 5,349.67 5,349.67 5,349.20 5,349.24 6.3K
14:19 5,349.52 5,350.00 5,349.52 5,350.00 16.3K
14:20 5,349.96 5,349.96 5,349.30 5,349.64 9.7K
14:21 5,349.45 5,349.57 5,348.99 5,348.99 17.0K
14:22 5,349.36 5,350.34 5,349.36 5,349.92 19.8K
14:23 5,349.72 5,349.85 5,349.62 5,349.85 9.7K
14:24 5,350.14 5,350.48 5,350.14 5,350.48 4.8K
14:25 5,350.57 5,351.04 5,350.05 5,350.95 22.1K
14:26 5,351.28 5,352.40 5,351.28 5,352.40 30.8K
14:27 5,352.92 5,352.92 5,352.44 5,352.44 13.9K
14:28 5,351.69 5,351.69 5,350.83 5,350.83 28.7K
14:29 5,350.78 5,350.78 5,349.70 5,349.70 13.1K
14:30 5,349.74 5,349.83 5,349.48 5,349.73 10.7K
14:31 5,349.61 5,349.61 5,347.65 5,347.65 21.9K
14:32 5,347.56 5,347.56 5,346.40 5,346.50 37.3K
14:33 5,348.28 5,349.36 5,348.28 5,349.36 19.6K
14:34 5,349.43 5,349.95 5,349.43 5,349.65 16.9K
14:35 5,349.62 5,350.03 5,349.62 5,350.03 7.4K
14:36 5,350.37 5,350.49 5,350.07 5,350.07 35.1K
14:37 5,349.26 5,349.64 5,348.86 5,349.64 17.0K
14:38 5,349.66 5,349.66 5,349.12 5,349.12 9.8K
14:39 5,349.28 5,350.14 5,349.28 5,350.09 8.8K
14:40 5,349.81 5,349.81 5,349.62 5,349.62 7.6K
14:41 5,349.56 5,349.56 5,349.11 5,349.11 13.0K
14:42 5,349.02 5,349.28 5,349.02 5,349.08 5.7K
14:43 5,348.68 5,349.02 5,348.68 5,348.93 23.9K
14:44 5,348.74 5,349.38 5,348.74 5,349.38 15.5K
14:45 5,349.32 5,349.45 5,349.10 5,349.39 15.1K
14:46 5,349.40 5,349.62 5,349.22 5,349.62 18.9K
14:47 5,349.77 5,350.27 5,349.77 5,350.22 11.4K
14:48 5,350.46 5,350.46 5,349.97 5,350.34 12.5K
14:49 5,350.40 5,350.98 5,350.40 5,350.52 20.2K
14:50 5,350.31 5,350.53 5,350.31 5,350.39 6.6K
14:51 5,350.06 5,350.06 5,349.54 5,350.03 25.4K
14:52 5,349.97 5,349.97 5,348.83 5,349.11 21.4K
14:53 5,348.70 5,348.70 5,347.99 5,347.99 26.7K
14:54 5,348.02 5,348.08 5,347.98 5,348.03 22.8K
14:55 5,348.19 5,348.19 5,347.61 5,347.61 9.7K
14:56 5,347.46 5,347.98 5,347.33 5,347.98 31.9K
14:57 5,348.08 5,348.10 5,347.92 5,347.92 22.0K
14:58 5,348.02 5,348.13 5,348.02 5,348.13 8.5K
14:59 5,348.07 5,348.12 5,347.79 5,348.12 19.3K
15:00 5,348.31 5,348.31 5,348.04 5,348.04 18.4K
15:01 5,347.95 5,348.18 5,347.95 5,348.18 27.7K
15:02 5,348.30 5,348.30 5,348.10 5,348.14 12.6K
15:03 5,348.65 5,348.65 5,348.34 5,348.34 36.3K
15:04 5,348.62 5,349.59 5,348.62 5,349.57 27.4K
15:05 5,349.57 5,350.27 5,349.55 5,350.27 16.1K
15:06 5,350.59 5,351.12 5,349.39 5,349.39 25.2K
15:07 5,349.17 5,349.54 5,349.17 5,349.44 12.4K
15:08 5,349.34 5,349.34 5,346.91 5,347.54 87.3K
15:09 5,347.37 5,347.58 5,347.37 5,347.48 12.9K
15:10 5,347.58 5,347.77 5,347.45 5,347.45 27.8K
15:11 5,347.41 5,347.41 5,346.05 5,346.05 66.3K
15:12 5,346.10 5,347.62 5,346.10 5,347.58 36.7K
15:13 5,347.62 5,347.62 5,346.94 5,347.00 31.6K
15:14 5,346.89 5,347.12 5,346.89 5,346.91 6.0K
15:15 5,347.27 5,347.27 5,346.96 5,347.19 17.1K
15:16 5,347.16 5,347.21 5,347.01 5,347.01 21.8K
15:17 5,347.30 5,347.67 5,347.16 5,347.67 25.3K
15:18 5,348.45 5,348.61 5,348.05 5,348.05 28.1K
15:19 5,347.48 5,347.79 5,347.48 5,347.58 13.6K
15:20 5,347.28 5,347.28 5,346.36 5,346.36 16.0K
15:21 5,346.48 5,346.64 5,346.48 5,346.50 15.5K
15:22 5,346.34 5,346.43 5,346.06 5,346.43 42.7K
15:23 5,346.15 5,346.62 5,346.11 5,346.29 25.0K
15:24 5,346.24 5,346.24 5,345.20 5,345.20 46.2K
15:25 5,345.03 5,346.47 5,345.03 5,346.47 39.8K
15:26 5,346.46 5,347.33 5,346.46 5,347.33 20.4K
15:27 5,347.42 5,347.42 5,347.20 5,347.20 20.1K
15:28 5,346.80 5,347.01 5,345.96 5,345.96 47.4K
15:29 5,345.98 5,345.98 5,345.54 5,345.54 25.7K
15:30 5,345.69 5,345.69 5,343.81 5,344.73 67.3K
15:31 5,345.18 5,345.18 5,344.84 5,345.06 24.6K
15:32 5,345.72 5,346.41 5,345.59 5,346.41 21.3K
15:33 5,345.98 5,345.98 5,344.47 5,344.47 39.4K
15:34 5,344.61 5,344.61 5,343.65 5,344.61 36.6K
15:35 5,344.60 5,344.60 5,343.74 5,343.83 21.9K
15:36 5,343.63 5,344.01 5,343.55 5,344.01 60.3K
15:37 5,343.64 5,343.82 5,343.64 5,343.82 9.5K
15:38 5,343.84 5,344.54 5,343.84 5,344.44 32.6K
15:39 5,344.50 5,344.50 5,343.62 5,343.92 54.3K
15:40 5,343.77 5,343.77 5,342.00 5,342.27 40.0K
15:41 5,342.47 5,343.92 5,342.41 5,343.92 31.6K
15:42 5,343.78 5,344.57 5,343.78 5,344.56 32.0K
15:43 5,344.38 5,344.64 5,344.22 5,344.36 38.7K
15:44 5,344.43 5,344.61 5,343.69 5,343.69 23.2K
15:45 5,343.06 5,343.88 5,343.06 5,343.88 29.6K
15:46 5,343.98 5,343.98 5,343.34 5,343.34 21.7K
15:47 5,343.39 5,343.39 5,342.58 5,342.58 36.5K
15:48 5,342.82 5,343.23 5,342.82 5,343.23 34.2K
15:49 5,343.03 5,343.54 5,342.89 5,343.54 67.2K
15:50 5,344.97 5,344.97 5,343.78 5,344.20 190.0K
15:51 5,344.20 5,345.13 5,344.20 5,344.27 57.9K
15:52 5,344.28 5,344.28 5,342.99 5,343.05 57.3K
15:53 5,343.12 5,343.84 5,343.12 5,343.84 51.4K
15:54 5,343.97 5,344.11 5,343.84 5,343.84 44.3K
15:55 5,344.07 5,344.12 5,343.84 5,344.03 95.3K
15:56 5,344.10 5,344.10 5,343.83 5,343.83 123.6K
15:57 5,343.55 5,344.01 5,343.55 5,343.85 74.4K
15:58 5,344.13 5,344.13 5,343.81 5,343.81 78.6K
15:59 5,343.73 5,344.02 5,343.29 5,344.02 186.0K
16:00 5,344.43 5,344.43 5,344.43 5,344.43 8,989.4K
16:01 5,344.43 5,344.43 5,344.43 5,344.43 2.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし