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 5,337.77 5,337.77 5,322.17 5,322.17 265.1K
09:31 5,327.06 5,327.06 5,323.21 5,325.28 38.8K
09:32 5,326.30 5,329.96 5,326.30 5,328.13 25.3K
09:33 5,328.77 5,329.96 5,328.77 5,329.96 40.9K
09:34 5,328.64 5,328.64 5,326.81 5,326.81 31.1K
09:35 5,326.86 5,326.86 5,326.30 5,326.30 23.6K
09:36 5,327.14 5,327.14 5,323.94 5,324.74 50.4K
09:37 5,324.85 5,324.85 5,323.94 5,324.37 19.7K
09:38 5,324.07 5,324.83 5,324.07 5,324.50 20.8K
09:39 5,324.76 5,325.33 5,323.48 5,325.33 28.3K
09:40 5,326.59 5,328.67 5,326.01 5,328.67 31.1K
09:41 5,328.20 5,330.52 5,328.20 5,330.15 22.3K
09:42 5,330.98 5,331.87 5,330.98 5,331.66 17.1K
09:43 5,331.26 5,332.09 5,329.40 5,329.40 34.4K
09:44 5,329.40 5,330.54 5,328.68 5,330.54 27.3K
09:45 5,330.62 5,331.77 5,330.10 5,330.10 23.1K
09:46 5,329.61 5,329.61 5,328.74 5,328.74 19.6K
09:47 5,328.87 5,328.87 5,324.65 5,324.65 32.4K
09:48 5,324.96 5,324.96 5,323.45 5,323.45 24.2K
09:49 5,325.32 5,325.84 5,324.70 5,325.84 30.2K
09:50 5,326.13 5,326.13 5,324.15 5,324.64 27.4K
09:51 5,325.50 5,326.63 5,325.50 5,326.63 13.4K
09:52 5,327.81 5,329.70 5,327.81 5,329.70 20.2K
09:53 5,329.32 5,330.12 5,329.13 5,330.12 10.5K
09:54 5,329.31 5,329.31 5,326.88 5,326.88 24.4K
09:55 5,326.76 5,326.76 5,323.49 5,323.49 41.0K
09:56 5,323.25 5,323.25 5,321.40 5,322.40 72.7K
09:57 5,323.82 5,323.82 5,322.64 5,322.67 43.4K
09:58 5,322.27 5,322.87 5,321.93 5,322.70 22.3K
09:59 5,323.11 5,323.11 5,322.30 5,322.60 20.0K
10:00 5,322.67 5,323.25 5,320.93 5,320.93 40.2K
10:01 5,320.82 5,320.82 5,319.41 5,319.47 46.5K
10:02 5,319.00 5,319.00 5,318.50 5,318.94 30.5K
10:03 5,319.44 5,319.44 5,317.51 5,317.51 51.0K
10:04 5,318.02 5,318.02 5,316.73 5,316.89 20.3K
10:05 5,317.21 5,317.70 5,316.60 5,317.03 41.1K
10:06 5,317.14 5,317.14 5,314.73 5,314.73 33.8K
10:07 5,314.54 5,314.54 5,314.40 5,314.42 28.4K
10:08 5,314.46 5,314.46 5,312.28 5,312.28 64.6K
10:09 5,311.79 5,314.45 5,311.79 5,314.45 53.4K
10:10 5,313.52 5,314.12 5,312.72 5,312.72 30.0K
10:11 5,312.25 5,312.42 5,310.50 5,310.50 43.8K
10:12 5,310.35 5,311.13 5,310.35 5,310.52 23.1K
10:13 5,310.18 5,310.77 5,310.10 5,310.10 63.9K
10:14 5,310.23 5,310.83 5,309.71 5,310.83 34.2K
10:15 5,311.21 5,311.21 5,310.60 5,310.60 13.6K
10:16 5,308.71 5,308.91 5,308.12 5,308.26 43.7K
10:17 5,307.98 5,308.15 5,307.42 5,307.42 28.2K
10:18 5,306.97 5,309.24 5,306.97 5,309.24 38.0K
10:19 5,309.86 5,309.86 5,309.50 5,309.61 18.6K
10:20 5,309.14 5,309.37 5,308.25 5,308.25 19.1K
10:21 5,306.44 5,306.77 5,305.72 5,306.77 49.4K
10:22 5,306.98 5,307.05 5,306.18 5,306.18 43.3K
10:23 5,306.53 5,308.57 5,306.53 5,308.57 32.8K
10:24 5,308.32 5,308.32 5,308.00 5,308.19 20.2K
10:25 5,307.77 5,307.81 5,307.37 5,307.67 33.6K
10:26 5,307.80 5,307.80 5,307.05 5,307.05 36.8K
10:27 5,307.22 5,308.03 5,307.06 5,307.06 57.9K
10:28 5,305.90 5,305.90 5,304.26 5,304.26 62.2K
10:29 5,304.33 5,304.33 5,302.31 5,302.31 77.5K
10:30 5,303.24 5,303.24 5,300.07 5,300.07 89.5K
10:31 5,301.45 5,302.63 5,301.45 5,302.28 39.4K
10:32 5,301.64 5,304.51 5,300.41 5,304.51 69.3K
10:33 5,304.71 5,304.96 5,304.55 5,304.96 25.9K
10:34 5,305.67 5,305.67 5,304.98 5,304.98 36.1K
10:35 5,304.92 5,307.30 5,304.92 5,307.30 28.8K
10:36 5,307.06 5,307.21 5,306.91 5,307.21 23.3K
10:37 5,307.55 5,307.77 5,307.32 5,307.32 36.2K
10:38 5,307.51 5,308.73 5,307.51 5,308.73 36.3K
10:39 5,307.95 5,307.95 5,306.59 5,306.59 28.8K
10:40 5,305.57 5,306.78 5,305.35 5,305.35 34.5K
10:41 5,305.33 5,307.09 5,305.33 5,306.31 26.7K
10:42 5,307.23 5,307.54 5,307.23 5,307.54 25.3K
10:43 5,307.52 5,309.32 5,307.52 5,308.17 25.6K
10:44 5,307.98 5,308.30 5,307.98 5,308.30 13.0K
10:45 5,309.75 5,309.75 5,309.03 5,309.14 25.8K
10:46 5,309.16 5,309.16 5,308.08 5,308.52 30.1K
10:47 5,308.31 5,308.37 5,308.01 5,308.37 34.1K
10:48 5,308.17 5,309.07 5,308.17 5,309.07 14.5K
10:49 5,308.40 5,308.40 5,307.90 5,308.07 23.4K
10:50 5,308.63 5,309.25 5,308.58 5,309.25 12.1K
10:51 5,309.40 5,309.40 5,308.40 5,308.85 29.7K
10:52 5,309.06 5,309.75 5,309.06 5,309.71 11.2K
10:53 5,309.55 5,311.31 5,309.44 5,311.31 16.0K
10:54 5,311.02 5,311.02 5,309.71 5,309.71 19.3K
10:55 5,309.58 5,309.63 5,309.44 5,309.44 30.8K
10:56 5,309.18 5,309.27 5,308.95 5,309.22 12.8K
10:57 5,309.72 5,311.21 5,309.72 5,311.06 15.3K
10:58 5,310.60 5,310.60 5,310.34 5,310.59 12.7K
10:59 5,309.57 5,311.04 5,309.57 5,311.04 18.6K
11:00 5,310.95 5,310.95 5,309.38 5,309.98 23.9K
11:01 5,309.50 5,309.50 5,308.90 5,308.94 11.3K
11:02 5,310.39 5,310.39 5,309.27 5,309.38 12.5K
11:03 5,308.86 5,309.48 5,308.86 5,309.48 14.6K
11:04 5,309.94 5,309.94 5,309.33 5,309.46 11.3K
11:05 5,310.04 5,310.25 5,310.04 5,310.06 6.5K
11:06 5,310.61 5,311.06 5,310.61 5,311.06 16.1K
11:07 5,311.17 5,311.97 5,311.17 5,311.97 22.8K
11:08 5,312.01 5,312.46 5,312.01 5,312.46 11.4K
11:09 5,312.43 5,312.43 5,312.10 5,312.10 11.8K
11:10 5,312.49 5,312.53 5,311.68 5,312.48 44.1K
11:11 5,311.82 5,313.60 5,311.82 5,313.60 14.8K
11:12 5,314.45 5,315.95 5,314.45 5,314.99 18.4K
11:13 5,315.20 5,315.20 5,315.01 5,315.11 14.2K
11:14 5,315.40 5,315.81 5,315.40 5,315.81 10.1K
11:15 5,315.77 5,316.11 5,315.44 5,315.44 26.0K
11:16 5,316.08 5,316.72 5,316.08 5,316.10 12.6K
11:17 5,316.84 5,317.71 5,316.84 5,317.71 19.6K
11:18 5,317.62 5,317.66 5,317.20 5,317.20 13.7K
11:19 5,316.89 5,316.89 5,315.66 5,315.66 20.5K
11:20 5,315.57 5,315.95 5,315.19 5,315.95 28.0K
11:21 5,315.89 5,317.85 5,315.89 5,317.85 15.8K
11:22 5,317.69 5,318.66 5,317.69 5,318.66 17.6K
11:23 5,318.67 5,319.28 5,318.67 5,319.28 19.0K
11:24 5,319.17 5,319.24 5,318.81 5,318.81 19.6K
11:25 5,318.94 5,320.62 5,318.94 5,320.62 10.1K
11:26 5,320.66 5,320.73 5,320.66 5,320.73 17.2K
11:27 5,321.10 5,321.14 5,321.07 5,321.14 19.0K
11:28 5,321.07 5,321.18 5,320.90 5,320.90 11.5K
11:29 5,320.47 5,320.66 5,320.41 5,320.66 14.7K
11:30 5,321.69 5,321.69 5,321.43 5,321.43 17.6K
11:31 5,320.46 5,320.46 5,319.47 5,319.48 24.9K
11:32 5,319.83 5,320.88 5,319.83 5,320.70 10.1K
11:33 5,319.13 5,319.61 5,318.87 5,318.87 32.7K
11:34 5,318.60 5,319.13 5,318.02 5,319.13 12.9K
11:35 5,318.77 5,318.99 5,317.78 5,317.78 19.3K
11:36 5,317.82 5,317.82 5,316.34 5,316.34 16.1K
11:37 5,316.27 5,316.27 5,315.31 5,315.81 26.4K
11:38 5,315.44 5,315.44 5,314.71 5,315.40 12.4K
11:39 5,315.88 5,315.88 5,315.78 5,315.81 15.6K
11:40 5,315.99 5,316.04 5,314.85 5,314.85 27.5K
11:41 5,314.78 5,315.13 5,314.46 5,314.46 10.2K
11:42 5,313.90 5,313.90 5,312.93 5,312.93 16.0K
11:43 5,312.13 5,312.13 5,311.82 5,311.82 26.5K
11:44 5,311.58 5,311.64 5,311.58 5,311.62 7.8K
11:45 5,311.58 5,311.58 5,309.53 5,309.78 16.3K
11:46 5,309.73 5,310.24 5,309.62 5,309.95 13.6K
11:47 5,310.60 5,311.71 5,310.60 5,311.71 15.9K
11:48 5,312.01 5,312.47 5,312.01 5,312.47 9.7K
11:49 5,311.92 5,312.24 5,311.92 5,312.24 16.5K
11:50 5,312.13 5,312.28 5,311.59 5,311.59 19.9K
11:51 5,312.16 5,312.16 5,311.99 5,312.15 5.6K
11:52 5,312.25 5,312.71 5,312.25 5,312.34 12.3K
11:53 5,312.15 5,312.15 5,311.82 5,311.82 8.7K
11:54 5,311.66 5,311.88 5,311.52 5,311.52 18.5K
11:55 5,311.83 5,311.99 5,311.62 5,311.62 8.2K
11:56 5,311.38 5,311.38 5,310.89 5,310.89 16.0K
11:57 5,311.00 5,311.53 5,311.00 5,311.53 11.2K
11:58 5,311.53 5,312.36 5,311.53 5,312.36 10.4K
11:59 5,312.49 5,312.71 5,312.44 5,312.44 6.9K
12:00 5,312.52 5,313.19 5,312.40 5,313.19 10.6K
12:01 5,313.80 5,314.45 5,313.80 5,314.21 15.3K
12:02 5,314.10 5,314.16 5,314.10 5,314.16 3.9K
12:03 5,314.47 5,314.47 5,314.05 5,314.05 6.1K
12:04 5,314.06 5,314.06 5,313.64 5,313.64 11.1K
12:05 5,313.37 5,313.37 5,313.04 5,313.17 9.9K
12:06 5,313.01 5,313.01 5,312.29 5,312.33 11.4K
12:07 5,311.91 5,312.26 5,311.91 5,312.11 10.3K
12:08 5,312.14 5,312.56 5,312.14 5,312.56 3.6K
12:09 5,311.66 5,311.69 5,311.58 5,311.58 11.1K
12:10 5,312.56 5,312.61 5,312.41 5,312.41 15.2K
12:11 5,312.44 5,312.64 5,312.44 5,312.64 2.1K
12:12 5,312.84 5,313.18 5,312.84 5,313.18 14.9K
12:13 5,313.12 5,313.85 5,313.12 5,313.65 7.7K
12:14 5,313.54 5,313.64 5,313.13 5,313.22 7.7K
12:15 5,313.41 5,313.76 5,313.41 5,313.76 4.0K
12:16 5,313.63 5,313.63 5,313.19 5,313.35 21.9K
12:17 5,313.03 5,313.03 5,311.82 5,311.82 12.9K
12:18 5,311.62 5,311.80 5,311.58 5,311.58 17.8K
12:19 5,311.32 5,311.32 5,310.13 5,310.13 17.9K
12:20 5,309.55 5,309.65 5,309.36 5,309.36 17.8K
12:21 5,309.55 5,309.56 5,308.79 5,309.16 13.5K
12:22 5,309.90 5,310.52 5,309.90 5,310.52 8.0K
12:23 5,310.61 5,310.65 5,310.53 5,310.64 6.6K
12:24 5,310.64 5,310.83 5,310.43 5,310.43 8.6K
12:25 5,310.19 5,310.19 5,309.40 5,309.58 19.6K
12:26 5,309.17 5,309.36 5,308.94 5,308.94 12.2K
12:27 5,308.58 5,308.75 5,308.40 5,308.40 20.7K
12:28 5,308.73 5,308.73 5,308.39 5,308.39 4.1K
12:29 5,308.23 5,308.26 5,307.68 5,307.68 14.1K
12:30 5,307.59 5,307.97 5,307.59 5,307.69 9.3K
12:31 5,307.47 5,307.61 5,307.44 5,307.49 5.9K
12:32 5,306.31 5,306.76 5,306.30 5,306.67 27.4K
12:33 5,307.80 5,308.24 5,307.76 5,308.24 23.8K
12:34 5,308.47 5,308.47 5,308.04 5,308.25 13.2K
12:35 5,308.61 5,309.16 5,308.56 5,309.16 9.9K
12:36 5,309.12 5,309.65 5,309.12 5,309.62 9.4K
12:37 5,309.39 5,309.39 5,307.90 5,307.90 24.7K
12:38 5,307.55 5,308.33 5,307.55 5,308.33 8.2K
12:39 5,308.26 5,308.81 5,308.21 5,308.21 15.2K
12:40 5,307.93 5,308.47 5,307.93 5,308.47 14.0K
12:41 5,308.47 5,308.56 5,308.41 5,308.42 4.6K
12:42 5,308.69 5,308.69 5,307.53 5,307.53 26.4K
12:43 5,307.09 5,307.49 5,307.09 5,307.49 17.2K
12:44 5,307.54 5,307.67 5,307.54 5,307.67 2.6K
12:45 5,307.91 5,308.95 5,307.91 5,308.95 8.7K
12:46 5,308.96 5,308.96 5,308.85 5,308.95 5.1K
12:47 5,308.98 5,309.15 5,308.98 5,309.15 6.1K
12:48 5,308.68 5,308.75 5,308.56 5,308.56 13.2K
12:49 5,308.30 5,309.73 5,308.26 5,309.73 14.2K
12:50 5,309.95 5,309.95 5,308.57 5,308.57 10.2K
12:51 5,308.63 5,308.68 5,308.40 5,308.40 3.2K
12:52 5,308.67 5,308.67 5,308.25 5,308.28 5.1K
12:53 5,308.03 5,308.24 5,307.95 5,308.24 21.5K
12:54 5,309.29 5,309.86 5,309.29 5,309.86 10.0K
12:55 5,309.94 5,310.03 5,309.71 5,309.71 8.0K
12:56 5,310.02 5,310.05 5,309.54 5,309.54 31.6K
12:57 5,309.59 5,309.98 5,309.36 5,309.86 7.6K
12:58 5,309.60 5,309.81 5,309.54 5,309.73 5.6K
12:59 5,309.47 5,309.54 5,309.31 5,309.46 16.2K
13:00 5,309.51 5,310.78 5,309.51 5,310.78 12.0K
13:01 5,310.78 5,310.78 5,309.93 5,309.93 13.4K
13:02 5,309.66 5,310.15 5,309.66 5,310.15 10.9K
13:03 5,310.16 5,310.93 5,310.16 5,310.93 6.1K
13:04 5,310.97 5,312.35 5,310.97 5,312.35 11.1K
13:05 5,311.69 5,312.50 5,311.69 5,312.50 19.0K
13:06 5,312.28 5,312.66 5,312.13 5,312.34 18.9K
13:07 5,312.27 5,312.27 5,312.08 5,312.18 6.2K
13:08 5,312.33 5,312.42 5,312.33 5,312.34 7.6K
13:09 5,312.40 5,312.64 5,312.32 5,312.64 6.0K
13:10 5,312.84 5,313.79 5,312.84 5,313.79 13.2K
13:11 5,313.45 5,313.45 5,313.03 5,313.31 7.3K
13:12 5,313.35 5,314.39 5,313.35 5,314.39 7.5K
13:13 5,314.42 5,314.48 5,314.36 5,314.48 7.1K
13:14 5,314.30 5,314.30 5,314.13 5,314.17 3.7K
13:15 5,314.26 5,314.52 5,314.03 5,314.03 7.0K
13:16 5,313.89 5,313.89 5,312.66 5,312.66 14.2K
13:17 5,313.04 5,313.04 5,312.40 5,312.40 8.8K
13:18 5,312.68 5,313.26 5,312.68 5,313.26 4.3K
13:19 5,313.04 5,314.79 5,313.04 5,314.79 23.4K
13:20 5,314.84 5,315.07 5,314.84 5,315.01 25.2K
13:21 5,315.88 5,315.88 5,315.30 5,315.41 12.9K
13:22 5,315.22 5,315.71 5,315.22 5,315.71 9.7K
13:23 5,315.90 5,315.94 5,315.60 5,315.74 13.0K
13:24 5,315.81 5,315.87 5,315.62 5,315.62 16.0K
13:25 5,315.46 5,315.96 5,315.46 5,315.96 4.1K
13:26 5,316.06 5,316.34 5,316.06 5,316.17 7.9K
13:27 5,315.61 5,315.61 5,315.33 5,315.44 6.8K
13:28 5,315.71 5,316.00 5,315.63 5,316.00 12.3K
13:29 5,316.09 5,316.48 5,316.09 5,316.37 12.6K
13:30 5,316.38 5,316.61 5,316.38 5,316.40 18.2K
13:31 5,315.60 5,315.60 5,315.10 5,315.10 19.4K
13:32 5,315.12 5,315.50 5,314.85 5,314.85 11.2K
13:33 5,313.94 5,313.96 5,313.79 5,313.91 6.5K
13:34 5,313.77 5,313.77 5,313.49 5,313.49 5.7K
13:35 5,313.36 5,313.92 5,313.36 5,313.87 6.4K
13:36 5,313.83 5,314.07 5,313.78 5,314.07 7.4K
13:37 5,314.03 5,314.03 5,312.10 5,312.10 15.2K
13:38 5,312.23 5,312.23 5,311.81 5,311.85 7.5K
13:39 5,311.69 5,311.69 5,311.34 5,311.34 9.4K
13:40 5,310.50 5,310.50 5,310.30 5,310.30 19.9K
13:41 5,309.24 5,310.30 5,309.24 5,310.30 37.1K
13:42 5,310.40 5,311.69 5,310.40 5,311.69 35.8K
13:43 5,311.50 5,312.85 5,311.50 5,312.83 13.3K
13:44 5,312.83 5,312.83 5,312.68 5,312.68 5.3K
13:45 5,312.84 5,313.92 5,312.84 5,313.84 15.4K
13:46 5,313.75 5,313.75 5,313.66 5,313.66 1.3K
13:47 5,314.29 5,314.79 5,314.29 5,314.79 35.5K
13:48 5,314.60 5,314.66 5,314.54 5,314.66 8.5K
13:49 5,314.62 5,314.88 5,314.62 5,314.88 4.4K
13:50 5,314.94 5,314.94 5,314.58 5,314.58 14.4K
13:51 5,314.04 5,314.23 5,314.04 5,314.23 15.0K
13:52 5,314.37 5,314.64 5,314.37 5,314.48 12.1K
13:53 5,314.35 5,314.46 5,314.19 5,314.46 7.9K
13:54 5,314.77 5,314.90 5,314.61 5,314.61 6.0K
13:55 5,314.28 5,314.28 5,313.66 5,313.88 44.0K
13:56 5,312.63 5,313.63 5,312.63 5,313.63 31.9K
13:57 5,313.49 5,314.31 5,313.40 5,314.31 10.8K
13:58 5,314.22 5,314.22 5,313.94 5,313.94 6.4K
13:59 5,313.82 5,313.82 5,313.61 5,313.71 5.3K
14:00 5,313.48 5,313.85 5,313.07 5,313.07 14.1K
14:01 5,312.40 5,313.13 5,312.40 5,313.13 12.0K
14:02 5,312.97 5,312.97 5,311.69 5,311.86 14.5K
14:03 5,311.87 5,312.58 5,311.87 5,312.58 8.4K
14:04 5,312.69 5,313.08 5,312.69 5,313.08 6.3K
14:05 5,313.31 5,313.98 5,313.31 5,313.94 13.3K
14:06 5,313.79 5,314.19 5,313.79 5,314.19 7.9K
14:07 5,313.36 5,313.90 5,313.33 5,313.90 5.9K
14:08 5,314.09 5,314.56 5,314.00 5,314.56 9.7K
14:09 5,314.55 5,314.58 5,314.01 5,314.01 8.3K
14:10 5,313.87 5,313.87 5,313.41 5,313.41 8.4K
14:11 5,313.50 5,313.50 5,312.75 5,312.75 7.2K
14:12 5,312.85 5,313.29 5,312.85 5,313.29 5.7K
14:13 5,313.34 5,313.82 5,313.34 5,313.82 7.3K
14:14 5,313.94 5,313.94 5,313.85 5,313.90 1.6K
14:15 5,313.85 5,314.59 5,313.85 5,314.38 18.0K
14:16 5,315.02 5,315.07 5,314.96 5,315.07 18.6K
14:17 5,315.18 5,315.24 5,315.15 5,315.15 5.4K
14:18 5,315.00 5,315.29 5,314.93 5,315.28 7.3K
14:19 5,315.43 5,315.54 5,315.26 5,315.42 11.6K
14:20 5,315.46 5,315.46 5,314.97 5,315.08 11.0K
14:21 5,315.13 5,315.60 5,315.13 5,315.60 8.1K
14:22 5,315.63 5,315.63 5,315.16 5,315.16 15.8K
14:23 5,314.65 5,314.65 5,314.50 5,314.50 10.7K
14:24 5,314.44 5,314.48 5,313.92 5,313.92 13.8K
14:25 5,313.80 5,314.60 5,313.75 5,314.50 14.8K
14:26 5,314.27 5,314.30 5,314.07 5,314.30 13.4K
14:27 5,314.48 5,315.06 5,314.48 5,315.06 7.8K
14:28 5,315.11 5,315.33 5,315.05 5,315.33 7.9K
14:29 5,314.97 5,314.97 5,314.35 5,314.51 10.3K
14:30 5,314.59 5,315.36 5,314.59 5,315.36 11.7K
14:31 5,315.20 5,315.20 5,314.64 5,314.64 11.1K
14:32 5,314.66 5,315.23 5,314.48 5,315.23 9.8K
14:33 5,315.66 5,316.11 5,315.66 5,316.11 18.8K
14:34 5,316.21 5,316.21 5,315.56 5,315.56 11.3K
14:35 5,315.76 5,316.11 5,315.66 5,316.11 5.9K
14:36 5,315.63 5,315.71 5,315.53 5,315.71 8.2K
14:37 5,315.57 5,315.57 5,314.05 5,314.05 9.7K
14:38 5,314.00 5,314.00 5,313.06 5,313.06 23.8K
14:39 5,313.24 5,313.61 5,313.24 5,313.61 14.9K
14:40 5,313.46 5,313.46 5,312.96 5,312.96 14.6K
14:41 5,312.88 5,312.92 5,312.70 5,312.70 4.2K
14:42 5,311.98 5,312.32 5,311.98 5,312.32 5.4K
14:43 5,312.27 5,312.83 5,312.27 5,312.83 7.3K
14:44 5,312.88 5,312.88 5,312.52 5,312.52 7.1K
14:45 5,312.67 5,312.81 5,312.34 5,312.34 17.7K
14:46 5,312.35 5,312.75 5,312.25 5,312.75 4.8K
14:47 5,312.66 5,313.59 5,312.66 5,312.96 12.7K
14:48 5,312.89 5,312.89 5,311.48 5,311.48 20.0K
14:49 5,311.59 5,311.59 5,311.12 5,311.12 10.0K
14:50 5,310.81 5,310.81 5,309.60 5,309.60 10.0K
14:51 5,309.72 5,309.85 5,309.65 5,309.85 9.2K
14:52 5,309.83 5,310.46 5,309.83 5,310.46 16.8K
14:53 5,310.21 5,310.29 5,310.16 5,310.29 9.4K
14:54 5,310.34 5,310.34 5,309.80 5,309.80 10.6K
14:55 5,309.74 5,309.92 5,309.74 5,309.83 12.0K
14:56 5,309.80 5,309.85 5,309.65 5,309.65 8.9K
14:57 5,309.75 5,309.75 5,309.47 5,309.60 8.0K
14:58 5,309.74 5,309.74 5,308.54 5,308.54 17.6K
14:59 5,308.57 5,308.91 5,308.57 5,308.81 7.2K
15:00 5,308.54 5,308.54 5,308.31 5,308.50 8.8K
15:01 5,308.34 5,308.34 5,307.23 5,307.23 21.3K
15:02 5,307.94 5,307.94 5,306.76 5,306.76 14.8K
15:03 5,306.67 5,306.98 5,306.66 5,306.66 11.2K
15:04 5,306.46 5,306.65 5,306.46 5,306.46 19.6K
15:05 5,307.47 5,308.12 5,307.31 5,307.31 52.6K
15:06 5,307.21 5,307.35 5,307.13 5,307.13 8.3K
15:07 5,307.22 5,307.53 5,306.98 5,307.53 15.1K
15:08 5,307.28 5,308.12 5,307.28 5,307.96 15.9K
15:09 5,308.23 5,308.23 5,307.91 5,307.91 18.2K
15:10 5,307.98 5,308.37 5,307.98 5,308.37 8.7K
15:11 5,308.44 5,309.32 5,308.44 5,309.32 9.3K
15:12 5,309.32 5,309.32 5,308.84 5,309.06 16.4K
15:13 5,309.00 5,309.20 5,308.92 5,309.20 8.4K
15:14 5,308.93 5,308.99 5,308.87 5,308.99 19.3K
15:15 5,308.70 5,308.70 5,308.45 5,308.53 19.4K
15:16 5,308.31 5,308.48 5,308.04 5,308.17 22.7K
15:17 5,308.22 5,308.22 5,308.01 5,308.11 15.9K
15:18 5,308.27 5,308.40 5,307.98 5,307.98 11.7K
15:19 5,307.89 5,308.16 5,307.89 5,308.16 6.7K
15:20 5,308.63 5,309.05 5,308.54 5,309.05 10.3K
15:21 5,309.16 5,309.16 5,308.97 5,309.11 20.9K
15:22 5,309.00 5,309.18 5,309.00 5,309.18 21.0K
15:23 5,309.01 5,309.47 5,308.97 5,309.47 24.2K
15:24 5,309.73 5,310.37 5,309.73 5,310.19 28.2K
15:25 5,310.37 5,311.45 5,310.37 5,310.89 32.1K
15:26 5,310.79 5,311.83 5,310.79 5,311.69 27.9K
15:27 5,311.64 5,311.64 5,311.38 5,311.38 20.3K
15:28 5,311.57 5,311.57 5,311.44 5,311.44 10.8K
15:29 5,311.25 5,311.41 5,311.18 5,311.18 10.4K
15:30 5,310.27 5,310.34 5,310.08 5,310.08 22.5K
15:31 5,310.10 5,310.10 5,309.27 5,309.29 31.4K
15:32 5,309.24 5,309.29 5,309.15 5,309.20 13.4K
15:33 5,309.20 5,310.15 5,309.20 5,310.09 23.5K
15:34 5,310.04 5,310.72 5,310.04 5,310.72 20.5K
15:35 5,310.71 5,311.21 5,310.71 5,310.83 14.2K
15:36 5,310.72 5,311.09 5,310.72 5,311.09 17.2K
15:37 5,311.25 5,312.17 5,311.25 5,312.17 23.2K
15:38 5,312.07 5,312.07 5,311.58 5,311.58 17.6K
15:39 5,311.69 5,311.82 5,311.60 5,311.60 25.1K
15:40 5,311.38 5,311.38 5,311.00 5,311.00 14.3K
15:41 5,310.95 5,311.42 5,310.95 5,311.42 21.0K
15:42 5,311.60 5,311.91 5,311.60 5,311.91 31.0K
15:43 5,311.59 5,312.20 5,311.59 5,312.20 33.0K
15:44 5,312.24 5,312.31 5,312.09 5,312.31 21.4K
15:45 5,312.15 5,312.15 5,312.02 5,312.02 24.7K
15:46 5,311.96 5,312.04 5,311.87 5,311.88 29.4K
15:47 5,311.85 5,312.16 5,311.44 5,312.16 41.8K
15:48 5,312.56 5,312.56 5,312.28 5,312.45 71.3K
15:49 5,312.65 5,313.82 5,312.65 5,313.82 60.4K
15:50 5,316.48 5,316.48 5,314.41 5,314.41 240.7K
15:51 5,313.88 5,313.88 5,312.99 5,312.99 45.0K
15:52 5,313.28 5,313.39 5,313.00 5,313.00 42.6K
15:53 5,312.71 5,312.74 5,312.49 5,312.72 41.7K
15:54 5,311.40 5,312.43 5,311.40 5,312.28 97.1K
15:55 5,311.83 5,312.63 5,311.83 5,311.93 104.2K
15:56 5,308.50 5,309.40 5,308.50 5,309.00 129.2K
15:57 5,308.79 5,308.79 5,307.24 5,307.24 99.4K
15:58 5,307.23 5,307.51 5,307.13 5,307.13 167.8K
15:59 5,308.41 5,309.38 5,308.41 5,308.71 224.5K
16:00 5,309.56 5,309.56 5,309.56 5,309.56 7,127.6K
16:01 5,309.56 5,309.56 5,309.56 5,309.56 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