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 5,464.77 5,499.83 5,464.77 5,499.83 772.9K
09:31 5,501.05 5,519.96 5,501.05 5,519.96 227.7K
09:32 5,529.36 5,553.98 5,529.36 5,551.22 260.2K
09:33 5,550.63 5,551.53 5,547.84 5,547.84 175.9K
09:34 5,551.73 5,551.73 5,537.13 5,537.13 118.1K
09:35 5,533.49 5,535.91 5,526.53 5,535.91 164.5K
09:36 5,537.66 5,541.59 5,535.12 5,535.12 140.2K
09:37 5,535.86 5,535.86 5,531.72 5,531.91 130.5K
09:38 5,525.96 5,526.69 5,521.41 5,526.69 116.9K
09:39 5,524.29 5,528.40 5,524.29 5,525.45 158.0K
09:40 5,523.05 5,523.05 5,519.43 5,519.43 115.1K
09:41 5,516.06 5,519.94 5,516.06 5,519.94 136.0K
09:42 5,516.75 5,517.77 5,513.86 5,513.86 112.8K
09:43 5,517.20 5,519.37 5,516.52 5,519.37 158.3K
09:44 5,520.22 5,528.23 5,520.22 5,528.23 124.4K
09:45 5,525.36 5,531.33 5,525.36 5,531.33 135.2K
09:46 5,531.52 5,533.29 5,530.64 5,530.64 104.8K
09:47 5,530.61 5,530.61 5,529.30 5,529.50 95.7K
09:48 5,529.43 5,529.43 5,525.24 5,525.24 78.8K
09:49 5,526.19 5,529.29 5,526.19 5,529.29 102.8K
09:50 5,526.04 5,529.06 5,526.04 5,528.17 157.6K
09:51 5,532.06 5,537.87 5,532.06 5,537.87 110.9K
09:52 5,537.85 5,537.85 5,531.15 5,531.94 84.5K
09:53 5,534.84 5,534.84 5,532.14 5,533.91 85.3K
09:54 5,533.09 5,533.09 5,531.76 5,532.41 69.5K
09:55 5,531.15 5,531.15 5,523.80 5,523.80 99.4K
09:56 5,521.67 5,521.74 5,519.77 5,519.77 94.0K
09:57 5,520.15 5,522.05 5,518.43 5,522.05 135.5K
09:58 5,527.39 5,533.70 5,527.39 5,533.70 103.5K
09:59 5,534.27 5,534.27 5,532.12 5,532.57 131.6K
10:00 5,531.95 5,532.69 5,531.13 5,531.84 162.8K
10:01 5,532.98 5,533.02 5,531.22 5,531.22 91.1K
10:02 5,531.07 5,531.07 5,528.58 5,530.55 100.2K
10:03 5,529.95 5,529.95 5,523.14 5,523.14 103.8K
10:04 5,523.85 5,527.54 5,523.85 5,526.54 59.8K
10:05 5,525.19 5,528.11 5,525.19 5,528.11 82.3K
10:06 5,530.92 5,531.68 5,530.92 5,531.08 74.8K
10:07 5,532.90 5,534.07 5,531.90 5,533.67 86.2K
10:08 5,531.32 5,533.99 5,531.32 5,533.59 62.4K
10:09 5,533.72 5,533.72 5,532.00 5,532.00 50.6K
10:10 5,533.29 5,533.29 5,532.05 5,532.34 53.9K
10:11 5,532.47 5,533.21 5,531.86 5,532.94 74.9K
10:12 5,532.72 5,532.72 5,529.91 5,529.91 70.4K
10:13 5,530.28 5,532.73 5,530.28 5,532.17 94.4K
10:14 5,528.53 5,528.53 5,524.98 5,526.22 77.3K
10:15 5,526.41 5,529.39 5,525.68 5,529.39 69.0K
10:16 5,530.50 5,531.06 5,530.50 5,530.87 58.9K
10:17 5,530.84 5,532.24 5,530.32 5,532.24 90.7K
10:18 5,532.71 5,533.51 5,529.31 5,529.31 53.7K
10:19 5,529.46 5,533.01 5,529.46 5,532.14 61.5K
10:20 5,532.14 5,533.79 5,530.91 5,530.91 82.2K
10:21 5,530.74 5,531.47 5,530.74 5,531.47 58.0K
10:22 5,530.81 5,530.81 5,528.47 5,528.47 62.8K
10:23 5,527.77 5,531.09 5,527.77 5,531.09 62.6K
10:24 5,530.15 5,531.15 5,530.15 5,531.00 35.3K
10:25 5,529.64 5,532.85 5,529.64 5,532.85 58.1K
10:26 5,532.90 5,532.90 5,531.66 5,532.38 43.2K
10:27 5,532.29 5,533.68 5,532.29 5,533.68 58.6K
10:28 5,535.69 5,537.30 5,535.69 5,537.30 116.3K
10:29 5,536.50 5,536.50 5,534.31 5,534.41 64.5K
10:30 5,535.72 5,535.72 5,532.54 5,532.54 64.1K
10:31 5,532.11 5,532.20 5,531.46 5,532.20 38.0K
10:32 5,531.10 5,532.42 5,531.10 5,531.17 59.6K
10:33 5,529.94 5,530.89 5,529.94 5,530.89 68.7K
10:34 5,530.61 5,534.38 5,530.61 5,534.38 54.2K
10:35 5,535.04 5,535.75 5,534.16 5,534.16 74.4K
10:36 5,535.22 5,535.22 5,534.57 5,535.05 70.4K
10:37 5,534.67 5,534.67 5,531.75 5,531.75 42.0K
10:38 5,531.29 5,532.56 5,528.42 5,528.42 75.3K
10:39 5,528.25 5,529.13 5,526.70 5,526.70 45.5K
10:40 5,526.75 5,528.73 5,526.75 5,528.53 43.6K
10:41 5,529.13 5,529.90 5,528.04 5,529.90 30.4K
10:42 5,529.37 5,531.51 5,529.37 5,531.13 51.7K
10:43 5,530.66 5,530.91 5,529.12 5,530.91 57.5K
10:44 5,531.08 5,532.13 5,529.92 5,529.92 53.8K
10:45 5,529.91 5,532.21 5,529.91 5,530.62 128.3K
10:46 5,530.34 5,532.18 5,530.34 5,532.18 59.7K
10:47 5,532.91 5,533.96 5,531.13 5,533.96 116.4K
10:48 5,533.66 5,533.66 5,529.52 5,529.52 36.4K
10:49 5,530.58 5,531.54 5,529.95 5,529.95 36.4K
10:50 5,529.42 5,529.42 5,528.11 5,528.11 43.3K
10:51 5,528.28 5,528.28 5,526.51 5,526.51 49.7K
10:52 5,524.87 5,525.04 5,522.24 5,522.24 65.9K
10:53 5,522.00 5,522.61 5,521.85 5,522.61 46.8K
10:54 5,522.56 5,524.14 5,522.56 5,524.14 44.2K
10:55 5,524.15 5,526.52 5,524.15 5,526.52 58.1K
10:56 5,526.50 5,530.29 5,526.50 5,530.29 44.1K
10:57 5,531.12 5,531.12 5,529.77 5,529.81 43.2K
10:58 5,529.04 5,530.25 5,528.55 5,530.25 47.8K
10:59 5,529.62 5,529.62 5,526.90 5,526.90 42.9K
11:00 5,527.51 5,528.01 5,526.86 5,526.86 29.6K
11:01 5,527.77 5,529.01 5,527.77 5,529.01 31.6K
11:02 5,528.99 5,530.33 5,528.99 5,530.33 21.5K
11:03 5,530.69 5,531.65 5,530.69 5,530.75 29.7K
11:04 5,529.97 5,532.21 5,529.97 5,531.34 44.6K
11:05 5,531.63 5,533.52 5,531.63 5,533.52 32.4K
11:06 5,533.81 5,537.04 5,533.81 5,536.87 59.2K
11:07 5,537.93 5,539.14 5,537.25 5,537.25 55.0K
11:08 5,537.14 5,538.71 5,537.14 5,538.71 60.1K
11:09 5,538.50 5,539.79 5,538.50 5,538.95 120.0K
11:10 5,538.91 5,539.97 5,538.91 5,539.97 25.1K
11:11 5,540.45 5,541.22 5,540.33 5,541.22 24.3K
11:12 5,540.94 5,541.24 5,540.00 5,540.00 31.0K
11:13 5,539.59 5,542.71 5,539.59 5,542.71 58.0K
11:14 5,542.98 5,542.98 5,540.95 5,541.84 61.6K
11:15 5,541.56 5,542.68 5,541.56 5,542.68 19.8K
11:16 5,543.10 5,543.10 5,541.62 5,541.62 28.4K
11:17 5,542.84 5,545.25 5,542.25 5,542.25 81.9K
11:18 5,543.18 5,543.18 5,542.10 5,542.15 29.5K
11:19 5,542.44 5,542.91 5,541.51 5,541.51 38.4K
11:20 5,541.87 5,541.87 5,539.56 5,539.85 29.7K
11:21 5,539.87 5,539.87 5,539.38 5,539.84 143.3K
11:22 5,539.50 5,539.50 5,537.56 5,537.96 44.4K
11:23 5,538.65 5,539.86 5,538.65 5,539.86 27.2K
11:24 5,539.42 5,541.01 5,539.42 5,541.01 25.5K
11:25 5,540.81 5,541.81 5,540.81 5,540.84 54.8K
11:26 5,540.46 5,541.13 5,539.95 5,539.95 19.5K
11:27 5,541.05 5,541.80 5,541.05 5,541.64 39.6K
11:28 5,540.80 5,541.55 5,540.74 5,541.55 94.1K
11:29 5,541.74 5,541.74 5,541.09 5,541.24 22.6K
11:30 5,542.26 5,542.26 5,541.57 5,541.57 39.7K
11:31 5,541.37 5,542.12 5,541.37 5,541.94 46.7K
11:32 5,541.99 5,542.55 5,541.99 5,542.09 54.7K
11:33 5,541.64 5,542.56 5,541.64 5,542.44 37.6K
11:34 5,542.35 5,543.26 5,542.09 5,542.09 37.9K
11:35 5,541.82 5,542.55 5,540.50 5,542.55 158.8K
11:36 5,541.88 5,541.97 5,540.36 5,540.44 42.3K
11:37 5,539.59 5,540.05 5,538.26 5,538.51 70.9K
11:38 5,538.86 5,538.97 5,538.81 5,538.81 35.7K
11:39 5,540.03 5,541.43 5,540.03 5,540.43 43.8K
11:40 5,539.79 5,539.79 5,538.03 5,538.03 43.7K
11:41 5,537.69 5,538.65 5,537.69 5,538.42 25.4K
11:42 5,540.28 5,540.99 5,540.17 5,540.89 25.0K
11:43 5,540.87 5,544.07 5,540.87 5,544.07 73.5K
11:44 5,544.56 5,545.48 5,544.56 5,544.98 43.0K
11:45 5,543.67 5,543.99 5,543.45 5,543.60 54.4K
11:46 5,542.84 5,543.80 5,542.84 5,543.80 20.6K
11:47 5,543.41 5,543.89 5,543.41 5,543.89 25.5K
11:48 5,543.69 5,544.83 5,543.48 5,544.83 49.5K
11:49 5,544.81 5,545.26 5,544.19 5,545.26 48.5K
11:50 5,545.28 5,546.26 5,545.28 5,546.26 29.6K
11:51 5,546.67 5,546.67 5,545.81 5,545.81 35.6K
11:52 5,547.29 5,547.29 5,546.11 5,546.11 39.2K
11:53 5,546.11 5,546.11 5,544.98 5,544.98 35.8K
11:54 5,545.07 5,546.33 5,544.69 5,546.33 60.8K
11:55 5,545.81 5,545.88 5,545.20 5,545.20 44.6K
11:56 5,543.68 5,543.68 5,542.19 5,542.19 39.5K
11:57 5,542.33 5,543.22 5,541.91 5,542.05 38.1K
11:58 5,542.16 5,542.20 5,542.03 5,542.20 31.6K
11:59 5,542.23 5,542.59 5,542.23 5,542.59 25.8K
12:00 5,543.53 5,543.78 5,543.44 5,543.52 27.5K
12:01 5,543.03 5,543.03 5,541.64 5,541.64 48.4K
12:02 5,541.97 5,542.73 5,541.97 5,542.73 28.8K
12:03 5,542.36 5,542.79 5,542.31 5,542.79 28.7K
12:04 5,542.87 5,544.80 5,542.87 5,544.80 41.5K
12:05 5,544.80 5,545.24 5,544.40 5,544.40 56.3K
12:06 5,545.19 5,545.70 5,545.19 5,545.70 36.7K
12:07 5,545.63 5,545.90 5,544.20 5,544.20 42.0K
12:08 5,543.46 5,544.93 5,543.46 5,544.93 37.0K
12:09 5,543.12 5,543.23 5,541.51 5,541.78 49.6K
12:10 5,542.08 5,542.23 5,540.63 5,540.63 57.4K
12:11 5,540.90 5,543.81 5,540.90 5,543.81 45.4K
12:12 5,544.23 5,544.64 5,544.23 5,544.64 15.7K
12:13 5,544.22 5,546.55 5,544.22 5,545.19 26.4K
12:14 5,545.18 5,545.58 5,544.87 5,544.87 17.3K
12:15 5,545.12 5,545.34 5,544.99 5,545.20 15.9K
12:16 5,546.19 5,546.93 5,546.19 5,546.93 19.7K
12:17 5,547.17 5,548.65 5,546.75 5,548.65 32.9K
12:18 5,549.31 5,549.70 5,549.31 5,549.70 22.9K
12:19 5,549.52 5,551.24 5,549.52 5,550.77 26.8K
12:20 5,550.25 5,551.58 5,548.19 5,548.19 53.8K
12:21 5,548.17 5,549.39 5,548.17 5,549.39 11.8K
12:22 5,548.89 5,548.89 5,548.02 5,548.07 53.1K
12:23 5,546.18 5,547.61 5,546.16 5,547.61 27.3K
12:24 5,548.07 5,548.35 5,547.89 5,548.35 17.3K
12:25 5,547.23 5,547.56 5,545.55 5,545.55 37.5K
12:26 5,545.45 5,545.53 5,545.02 5,545.53 17.2K
12:27 5,545.57 5,545.67 5,545.09 5,545.09 29.8K
12:28 5,544.58 5,544.58 5,543.48 5,543.54 18.7K
12:29 5,543.15 5,544.55 5,543.15 5,544.55 24.9K
12:30 5,544.75 5,544.88 5,543.80 5,544.88 20.6K
12:31 5,545.13 5,546.12 5,545.13 5,546.12 15.8K
12:32 5,546.25 5,546.25 5,545.59 5,545.59 23.5K
12:33 5,545.57 5,546.41 5,545.57 5,545.74 24.5K
12:34 5,545.14 5,545.14 5,544.51 5,544.67 17.1K
12:35 5,545.51 5,545.63 5,545.39 5,545.39 13.3K
12:36 5,545.99 5,547.01 5,545.80 5,547.01 33.6K
12:37 5,547.14 5,547.14 5,544.06 5,545.00 26.1K
12:38 5,545.26 5,545.71 5,545.26 5,545.39 9.9K
12:39 5,545.35 5,546.04 5,545.35 5,546.04 16.2K
12:40 5,546.51 5,546.51 5,545.77 5,546.29 26.5K
12:41 5,546.01 5,547.68 5,546.01 5,547.68 19.1K
12:42 5,547.76 5,547.76 5,547.27 5,547.30 22.3K
12:43 5,546.84 5,548.06 5,546.84 5,548.06 27.6K
12:44 5,548.00 5,548.00 5,546.92 5,546.94 33.0K
12:45 5,547.76 5,548.41 5,547.76 5,548.41 27.9K
12:46 5,548.13 5,548.45 5,548.13 5,548.45 23.7K
12:47 5,549.32 5,549.32 5,548.39 5,548.96 33.5K
12:48 5,548.71 5,548.71 5,547.70 5,547.70 36.0K
12:49 5,548.07 5,548.07 5,547.66 5,547.82 29.4K
12:50 5,547.87 5,548.95 5,547.49 5,548.95 31.8K
12:51 5,548.57 5,549.18 5,548.57 5,549.11 18.6K
12:52 5,549.14 5,550.19 5,549.14 5,550.19 23.0K
12:53 5,550.48 5,550.48 5,550.03 5,550.03 32.2K
12:54 5,549.07 5,550.15 5,549.07 5,550.15 36.4K
12:55 5,550.64 5,550.64 5,548.73 5,549.20 25.5K
12:56 5,548.57 5,549.03 5,548.57 5,549.02 15.3K
12:57 5,548.83 5,549.19 5,548.83 5,549.06 25.8K
12:58 5,549.15 5,549.60 5,549.15 5,549.40 15.4K
12:59 5,548.78 5,548.78 5,546.20 5,546.20 20.3K
13:00 5,546.20 5,546.20 5,545.23 5,545.23 45.8K
13:01 5,544.71 5,544.74 5,543.15 5,543.15 41.3K
13:02 5,541.92 5,541.92 5,539.24 5,539.24 33.5K
13:03 5,539.23 5,540.71 5,539.23 5,540.71 46.5K
13:04 5,539.68 5,540.44 5,539.68 5,540.44 25.9K
13:05 5,541.34 5,541.34 5,540.04 5,540.98 28.8K
13:06 5,543.32 5,543.34 5,542.83 5,542.83 27.0K
13:07 5,543.39 5,544.47 5,543.39 5,544.47 10.7K
13:08 5,544.35 5,544.96 5,544.35 5,544.91 23.9K
13:09 5,544.24 5,544.92 5,544.24 5,544.92 13.6K
13:10 5,544.80 5,546.30 5,544.80 5,545.73 23.5K
13:11 5,545.74 5,545.84 5,545.50 5,545.50 15.7K
13:12 5,545.59 5,545.66 5,545.58 5,545.58 12.8K
13:13 5,544.63 5,544.78 5,544.34 5,544.34 31.6K
13:14 5,544.26 5,544.29 5,543.80 5,543.80 30.5K
13:15 5,543.66 5,543.69 5,543.01 5,543.01 25.7K
13:16 5,542.88 5,543.94 5,542.71 5,543.94 33.4K
13:17 5,542.89 5,543.28 5,542.87 5,542.87 150.1K
13:18 5,542.65 5,546.65 5,542.65 5,546.65 155.6K
13:19 5,546.83 5,547.28 5,546.83 5,547.19 9.8K
13:20 5,547.16 5,549.27 5,547.16 5,547.97 26.1K
13:21 5,547.25 5,548.69 5,547.25 5,548.24 28.2K
13:22 5,548.09 5,548.09 5,547.11 5,547.40 20.7K
13:23 5,548.00 5,548.72 5,547.82 5,548.72 34.9K
13:24 5,548.92 5,549.75 5,548.92 5,549.01 38.7K
13:25 5,548.41 5,548.43 5,548.16 5,548.33 18.8K
13:26 5,548.17 5,548.17 5,546.93 5,547.76 59.2K
13:27 5,547.07 5,547.24 5,546.81 5,547.20 20.6K
13:28 5,546.69 5,546.84 5,545.42 5,545.56 17.4K
13:29 5,545.78 5,545.78 5,545.09 5,545.67 32.1K
13:30 5,545.64 5,546.06 5,545.27 5,546.06 25.2K
13:31 5,546.01 5,547.26 5,546.01 5,547.26 19.0K
13:32 5,548.23 5,548.73 5,548.21 5,548.73 22.4K
13:33 5,549.00 5,549.01 5,548.74 5,549.01 29.3K
13:34 5,548.96 5,548.96 5,548.48 5,548.48 13.4K
13:35 5,548.54 5,548.54 5,547.48 5,547.83 18.2K
13:36 5,548.05 5,548.05 5,547.46 5,547.72 34.9K
13:37 5,547.78 5,548.69 5,547.75 5,548.09 35.4K
13:38 5,549.54 5,549.54 5,548.87 5,548.87 40.0K
13:39 5,548.09 5,549.60 5,547.73 5,547.73 32.6K
13:40 5,547.08 5,547.43 5,546.91 5,547.42 27.6K
13:41 5,547.53 5,548.86 5,547.53 5,548.86 22.0K
13:42 5,548.39 5,548.39 5,547.61 5,547.70 12.6K
13:43 5,547.89 5,550.06 5,547.86 5,550.06 25.2K
13:44 5,550.53 5,550.84 5,549.33 5,549.33 25.1K
13:45 5,550.02 5,550.25 5,550.02 5,550.08 14.7K
13:46 5,550.04 5,550.47 5,549.65 5,550.47 13.7K
13:47 5,550.43 5,550.88 5,550.43 5,550.88 34.9K
13:48 5,551.04 5,551.04 5,550.81 5,550.96 28.9K
13:49 5,551.11 5,552.02 5,551.11 5,552.02 9.4K
13:50 5,551.86 5,551.86 5,550.77 5,550.77 38.5K
13:51 5,550.14 5,551.15 5,550.14 5,551.15 16.4K
13:52 5,551.74 5,551.74 5,550.71 5,551.09 26.8K
13:53 5,550.78 5,550.78 5,549.70 5,549.77 17.6K
13:54 5,550.00 5,550.00 5,549.02 5,549.11 28.8K
13:55 5,549.22 5,549.22 5,547.83 5,547.83 17.1K
13:56 5,547.85 5,548.79 5,547.85 5,548.79 21.9K
13:57 5,548.73 5,549.38 5,548.37 5,549.38 28.7K
13:58 5,549.43 5,549.97 5,549.43 5,549.89 14.2K
13:59 5,550.29 5,550.58 5,550.24 5,550.24 18.2K
14:00 5,550.79 5,550.79 5,550.58 5,550.69 16.7K
14:01 5,550.13 5,550.14 5,549.20 5,550.14 31.9K
14:02 5,550.51 5,550.62 5,549.99 5,550.35 15.4K
14:03 5,550.17 5,550.17 5,548.89 5,549.01 23.4K
14:04 5,549.01 5,549.50 5,548.81 5,548.81 14.5K
14:05 5,549.05 5,550.67 5,549.05 5,550.67 23.2K
14:06 5,550.32 5,550.40 5,549.68 5,549.68 19.1K
14:07 5,549.99 5,549.99 5,549.41 5,549.89 21.8K
14:08 5,550.32 5,550.60 5,550.32 5,550.53 15.5K
14:09 5,550.71 5,550.81 5,550.60 5,550.60 24.3K
14:10 5,550.22 5,550.52 5,550.22 5,550.49 16.1K
14:11 5,550.63 5,552.46 5,550.63 5,552.46 15.3K
14:12 5,552.38 5,552.67 5,552.38 5,552.67 29.6K
14:13 5,552.64 5,553.32 5,552.64 5,553.32 60.3K
14:14 5,553.21 5,553.44 5,551.94 5,551.94 56.0K
14:15 5,551.64 5,552.06 5,551.64 5,551.95 29.4K
14:16 5,551.79 5,553.03 5,551.79 5,552.69 27.3K
14:17 5,552.84 5,552.84 5,551.43 5,551.43 21.9K
14:18 5,552.19 5,553.25 5,552.19 5,553.13 56.5K
14:19 5,553.09 5,553.79 5,551.51 5,551.51 37.0K
14:20 5,550.33 5,551.22 5,550.33 5,550.55 40.9K
14:21 5,550.87 5,550.87 5,550.30 5,550.34 17.8K
14:22 5,550.81 5,551.21 5,550.81 5,551.21 41.7K
14:23 5,550.69 5,550.85 5,550.58 5,550.85 20.0K
14:24 5,550.77 5,550.83 5,550.58 5,550.58 30.8K
14:25 5,550.48 5,550.48 5,548.67 5,548.67 23.0K
14:26 5,549.50 5,549.52 5,549.12 5,549.12 50.0K
14:27 5,549.33 5,549.61 5,549.25 5,549.25 23.6K
14:28 5,548.55 5,549.40 5,548.55 5,549.10 20.9K
14:29 5,549.21 5,549.37 5,548.82 5,548.82 11.2K
14:30 5,548.77 5,549.62 5,548.77 5,549.27 25.4K
14:31 5,549.35 5,549.40 5,548.96 5,549.27 28.3K
14:32 5,548.75 5,549.07 5,548.25 5,548.25 65.9K
14:33 5,548.35 5,548.35 5,547.81 5,547.86 24.6K
14:34 5,548.31 5,548.60 5,548.31 5,548.42 26.7K
14:35 5,548.25 5,548.67 5,547.29 5,547.31 24.7K
14:36 5,548.07 5,548.07 5,547.84 5,547.85 18.6K
14:37 5,547.94 5,547.94 5,547.02 5,547.02 23.1K
14:38 5,547.01 5,547.29 5,546.63 5,546.94 17.8K
14:39 5,546.51 5,546.51 5,545.38 5,545.38 33.5K
14:40 5,544.78 5,545.75 5,544.78 5,545.73 24.2K
14:41 5,545.58 5,546.95 5,545.58 5,546.18 60.6K
14:42 5,546.43 5,546.43 5,545.90 5,545.90 22.6K
14:43 5,545.91 5,547.44 5,545.91 5,547.44 25.1K
14:44 5,547.77 5,548.32 5,547.55 5,547.55 47.5K
14:45 5,547.04 5,547.86 5,547.04 5,547.82 35.0K
14:46 5,548.11 5,548.11 5,546.85 5,547.29 35.1K
14:47 5,547.13 5,547.35 5,547.11 5,547.11 21.7K
14:48 5,546.45 5,548.50 5,546.45 5,548.50 31.8K
14:49 5,547.56 5,547.63 5,547.22 5,547.22 38.7K
14:50 5,547.48 5,547.64 5,547.48 5,547.57 14.7K
14:51 5,546.58 5,547.23 5,546.58 5,547.15 10.9K
14:52 5,547.40 5,547.40 5,547.12 5,547.12 18.8K
14:53 5,547.57 5,548.26 5,547.57 5,548.12 16.8K
14:54 5,548.46 5,548.49 5,547.68 5,547.68 32.1K
14:55 5,548.23 5,549.04 5,548.23 5,548.95 20.0K
14:56 5,549.38 5,549.99 5,549.38 5,549.99 24.9K
14:57 5,550.46 5,550.46 5,549.19 5,549.32 68.5K
14:58 5,550.07 5,550.07 5,549.84 5,550.03 25.2K
14:59 5,549.87 5,549.97 5,549.80 5,549.80 18.6K
15:00 5,549.76 5,550.54 5,549.76 5,550.44 22.2K
15:01 5,550.19 5,551.49 5,550.19 5,551.45 31.6K
15:02 5,551.51 5,552.44 5,551.51 5,552.44 75.4K
15:03 5,553.16 5,553.89 5,553.16 5,553.66 72.7K
15:04 5,553.67 5,553.67 5,552.35 5,552.52 27.1K
15:05 5,552.78 5,553.13 5,552.66 5,553.13 53.6K
15:06 5,553.08 5,553.17 5,552.84 5,552.96 40.5K
15:07 5,552.57 5,552.57 5,550.72 5,550.72 49.9K
15:08 5,550.40 5,550.40 5,549.48 5,549.69 17.1K
15:09 5,549.39 5,549.39 5,548.89 5,548.93 22.6K
15:10 5,550.69 5,551.04 5,550.39 5,550.39 39.9K
15:11 5,551.03 5,551.70 5,550.61 5,551.70 41.9K
15:12 5,552.10 5,552.10 5,550.81 5,550.81 85.6K
15:13 5,550.90 5,552.29 5,550.90 5,552.16 56.5K
15:14 5,552.07 5,552.93 5,551.36 5,551.36 62.5K
15:15 5,551.62 5,551.62 5,549.85 5,549.85 37.6K
15:16 5,549.96 5,551.11 5,549.96 5,551.11 34.7K
15:17 5,551.12 5,551.12 5,550.28 5,550.35 29.9K
15:18 5,550.81 5,550.93 5,550.64 5,550.85 48.1K
15:19 5,553.14 5,554.91 5,553.14 5,554.84 56.7K
15:20 5,555.13 5,556.01 5,555.06 5,556.01 55.8K
15:21 5,555.21 5,555.21 5,553.00 5,553.00 37.3K
15:22 5,554.09 5,554.54 5,553.35 5,553.35 33.3K
15:23 5,553.29 5,553.91 5,553.17 5,553.17 20.3K
15:24 5,553.28 5,554.05 5,553.28 5,554.05 39.2K
15:25 5,553.69 5,554.61 5,553.13 5,554.61 45.6K
15:26 5,554.82 5,554.82 5,553.91 5,553.91 22.9K
15:27 5,553.59 5,553.69 5,553.59 5,553.68 28.7K
15:28 5,552.91 5,554.22 5,552.91 5,553.99 34.4K
15:29 5,554.06 5,554.78 5,554.06 5,554.33 44.8K
15:30 5,553.88 5,554.49 5,553.81 5,554.04 43.7K
15:31 5,554.96 5,555.15 5,554.03 5,554.03 33.5K
15:32 5,554.65 5,554.68 5,553.78 5,553.78 39.6K
15:33 5,554.05 5,554.24 5,553.69 5,553.93 49.3K
15:34 5,553.56 5,553.70 5,553.39 5,553.48 44.7K
15:35 5,553.75 5,554.48 5,553.75 5,554.48 52.5K
15:36 5,554.75 5,554.89 5,554.64 5,554.68 64.6K
15:37 5,554.82 5,554.82 5,554.20 5,554.20 154.0K
15:38 5,553.71 5,553.71 5,552.51 5,552.72 65.7K
15:39 5,552.54 5,552.80 5,552.39 5,552.40 41.8K
15:40 5,551.65 5,552.22 5,551.37 5,552.22 55.8K
15:41 5,552.21 5,552.21 5,551.08 5,551.15 50.5K
15:42 5,550.70 5,550.86 5,550.16 5,550.35 92.6K
15:43 5,550.16 5,550.26 5,550.00 5,550.07 74.5K
15:44 5,549.77 5,550.62 5,549.77 5,549.83 50.7K
15:45 5,549.43 5,549.43 5,548.35 5,548.52 42.7K
15:46 5,547.16 5,547.31 5,547.12 5,547.14 114.3K
15:47 5,547.82 5,547.82 5,546.99 5,546.99 66.6K
15:48 5,547.45 5,547.45 5,546.07 5,546.07 100.3K
15:49 5,546.14 5,547.59 5,546.14 5,547.59 86.4K
15:50 5,541.82 5,541.82 5,537.07 5,537.07 460.8K
15:51 5,537.42 5,537.99 5,536.54 5,537.99 139.1K
15:52 5,536.57 5,537.96 5,536.57 5,537.92 130.2K
15:53 5,537.56 5,537.62 5,536.67 5,537.48 133.9K
15:54 5,535.73 5,536.25 5,535.73 5,536.06 122.6K
15:55 5,535.65 5,535.65 5,531.81 5,531.81 224.2K
15:56 5,527.04 5,529.06 5,527.03 5,527.03 409.4K
15:57 5,524.31 5,527.43 5,524.31 5,527.43 296.0K
15:58 5,528.68 5,528.68 5,525.81 5,526.49 340.3K
15:59 5,523.64 5,524.95 5,523.02 5,524.95 572.7K
16:00 5,524.16 5,524.16 5,524.16 5,524.16 14,018.8K
16:01 5,524.16 5,524.16 5,524.16 5,524.16 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