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 5,577.17 5,596.31 5,577.17 5,578.09 540.9K
09:31 5,563.40 5,579.08 5,563.40 5,567.39 224.2K
09:32 5,571.41 5,571.41 5,564.46 5,569.68 96.2K
09:33 5,570.27 5,570.27 5,558.81 5,558.81 116.5K
09:34 5,560.56 5,560.57 5,555.39 5,560.57 127.7K
09:35 5,558.36 5,558.36 5,547.20 5,549.19 147.4K
09:36 5,550.20 5,551.44 5,549.07 5,549.07 132.5K
09:37 5,546.76 5,546.76 5,541.86 5,546.53 128.4K
09:38 5,547.70 5,547.70 5,535.15 5,535.15 101.9K
09:39 5,528.28 5,528.28 5,521.62 5,524.92 124.0K
09:40 5,523.40 5,523.40 5,518.15 5,518.15 127.3K
09:41 5,512.36 5,512.36 5,502.43 5,502.43 158.4K
09:42 5,500.30 5,503.56 5,499.03 5,502.84 160.8K
09:43 5,503.52 5,506.61 5,501.78 5,503.47 99.5K
09:44 5,510.35 5,511.43 5,508.98 5,508.98 103.7K
09:45 5,508.33 5,508.33 5,499.66 5,499.66 102.0K
09:46 5,498.97 5,498.97 5,495.65 5,495.65 105.8K
09:47 5,495.45 5,501.02 5,495.45 5,501.02 91.8K
09:48 5,497.82 5,499.42 5,494.18 5,494.18 148.5K
09:49 5,494.46 5,494.82 5,487.34 5,487.93 150.5K
09:50 5,487.67 5,487.67 5,483.64 5,483.64 159.8K
09:51 5,486.93 5,487.14 5,481.21 5,481.21 208.0K
09:52 5,475.34 5,476.01 5,474.20 5,476.01 113.0K
09:53 5,477.33 5,477.33 5,473.67 5,473.67 158.6K
09:54 5,473.41 5,478.31 5,473.41 5,478.31 118.0K
09:55 5,479.86 5,479.86 5,473.59 5,473.93 207.2K
09:56 5,474.52 5,481.86 5,474.52 5,481.86 110.0K
09:57 5,480.48 5,482.36 5,480.48 5,482.22 167.9K
09:58 5,483.66 5,483.66 5,481.33 5,481.33 105.3K
09:59 5,481.33 5,481.33 5,474.84 5,474.89 218.7K
10:00 5,476.45 5,480.36 5,474.19 5,474.19 141.5K
10:01 5,472.28 5,472.28 5,469.91 5,470.63 121.0K
10:02 5,473.60 5,478.99 5,473.60 5,478.99 126.5K
10:03 5,480.49 5,488.20 5,480.49 5,488.20 140.2K
10:04 5,487.70 5,487.70 5,483.81 5,485.81 143.1K
10:05 5,484.81 5,485.95 5,484.81 5,485.49 124.3K
10:06 5,482.11 5,482.77 5,479.71 5,482.77 161.1K
10:07 5,482.50 5,484.63 5,480.15 5,480.84 117.2K
10:08 5,482.23 5,483.29 5,481.86 5,481.86 114.2K
10:09 5,482.66 5,482.78 5,482.33 5,482.78 99.3K
10:10 5,484.34 5,489.67 5,484.34 5,488.77 75.4K
10:11 5,485.78 5,489.58 5,485.78 5,489.14 108.6K
10:12 5,488.79 5,488.79 5,483.73 5,483.73 159.2K
10:13 5,487.03 5,487.03 5,483.01 5,486.29 62.6K
10:14 5,482.50 5,486.15 5,482.50 5,484.30 97.8K
10:15 5,482.44 5,485.44 5,479.28 5,485.44 148.3K
10:16 5,487.22 5,491.05 5,487.22 5,491.05 85.4K
10:17 5,492.38 5,494.01 5,491.87 5,491.87 77.0K
10:18 5,492.47 5,492.47 5,489.28 5,489.28 34.8K
10:19 5,487.83 5,489.57 5,487.83 5,488.08 83.0K
10:20 5,487.95 5,487.95 5,481.49 5,481.49 128.6K
10:21 5,482.82 5,483.11 5,481.22 5,483.11 113.3K
10:22 5,483.87 5,486.70 5,483.54 5,486.70 48.1K
10:23 5,484.11 5,484.76 5,483.75 5,484.71 74.7K
10:24 5,485.01 5,489.00 5,485.01 5,489.00 72.2K
10:25 5,488.34 5,488.66 5,487.20 5,487.20 64.8K
10:26 5,484.57 5,487.72 5,484.57 5,486.50 75.0K
10:27 5,485.67 5,489.43 5,485.67 5,487.45 79.1K
10:28 5,485.91 5,488.70 5,485.91 5,487.53 95.1K
10:29 5,486.85 5,488.13 5,486.39 5,488.13 62.4K
10:30 5,487.90 5,487.90 5,485.40 5,485.40 90.4K
10:31 5,485.79 5,485.79 5,479.11 5,479.11 174.9K
10:32 5,480.56 5,480.94 5,480.22 5,480.22 65.0K
10:33 5,482.66 5,489.88 5,482.66 5,488.14 99.2K
10:34 5,486.29 5,488.65 5,486.29 5,487.24 65.1K
10:35 5,487.85 5,489.52 5,487.81 5,487.81 61.0K
10:36 5,485.99 5,485.99 5,481.05 5,481.05 104.2K
10:37 5,476.11 5,478.86 5,476.11 5,478.86 99.8K
10:38 5,478.24 5,479.39 5,476.72 5,476.72 54.1K
10:39 5,476.47 5,477.35 5,475.91 5,476.62 68.2K
10:40 5,475.85 5,478.40 5,475.85 5,478.40 83.8K
10:41 5,479.68 5,479.68 5,478.49 5,478.49 63.9K
10:42 5,479.61 5,482.82 5,479.61 5,482.82 73.3K
10:43 5,481.31 5,482.94 5,480.39 5,482.94 73.2K
10:44 5,482.23 5,482.37 5,480.50 5,481.52 88.3K
10:45 5,482.78 5,482.78 5,481.82 5,482.36 117.4K
10:46 5,480.31 5,480.31 5,478.81 5,479.53 69.7K
10:47 5,478.64 5,479.70 5,478.64 5,479.26 54.1K
10:48 5,480.50 5,482.07 5,480.50 5,482.07 45.3K
10:49 5,481.43 5,481.43 5,480.39 5,480.70 44.8K
10:50 5,479.41 5,479.41 5,477.01 5,477.01 58.4K
10:51 5,476.54 5,476.54 5,473.20 5,473.20 104.3K
10:52 5,473.32 5,475.11 5,473.32 5,475.11 44.0K
10:53 5,475.03 5,475.14 5,473.53 5,473.53 32.3K
10:54 5,473.17 5,475.19 5,473.05 5,473.05 49.8K
10:55 5,473.39 5,475.78 5,473.39 5,475.78 58.9K
10:56 5,476.59 5,478.16 5,475.70 5,477.69 48.8K
10:57 5,478.06 5,478.06 5,476.79 5,476.79 39.8K
10:58 5,477.07 5,478.39 5,476.44 5,476.44 43.5K
10:59 5,476.27 5,477.25 5,475.89 5,477.25 107.1K
11:00 5,476.81 5,477.65 5,473.15 5,473.15 152.8K
11:01 5,472.57 5,475.50 5,472.57 5,475.50 123.9K
11:02 5,474.99 5,474.99 5,473.17 5,473.98 75.4K
11:03 5,472.43 5,475.85 5,471.54 5,475.85 68.5K
11:04 5,475.15 5,475.78 5,475.15 5,475.78 24.1K
11:05 5,474.21 5,475.63 5,474.21 5,475.63 44.3K
11:06 5,474.70 5,475.65 5,474.70 5,475.30 34.4K
11:07 5,475.73 5,475.73 5,472.26 5,472.26 80.4K
11:08 5,472.23 5,473.78 5,472.23 5,473.78 30.6K
11:09 5,473.58 5,474.65 5,473.40 5,474.65 30.2K
11:10 5,475.22 5,478.73 5,475.22 5,478.73 63.3K
11:11 5,477.45 5,477.65 5,476.82 5,477.65 85.2K
11:12 5,476.26 5,476.26 5,474.15 5,474.15 108.7K
11:13 5,474.48 5,476.21 5,474.48 5,476.21 35.3K
11:14 5,475.84 5,477.22 5,475.84 5,477.22 27.7K
11:15 5,477.96 5,478.40 5,476.63 5,477.33 78.0K
11:16 5,477.06 5,478.82 5,477.06 5,478.76 33.0K
11:17 5,477.74 5,478.16 5,477.74 5,477.76 50.2K
11:18 5,478.52 5,480.28 5,478.52 5,479.27 41.1K
11:19 5,478.92 5,479.74 5,478.92 5,478.97 41.2K
11:20 5,479.00 5,479.00 5,477.37 5,478.21 46.7K
11:21 5,477.78 5,479.74 5,477.78 5,478.19 68.7K
11:22 5,479.56 5,480.10 5,478.69 5,478.69 60.5K
11:23 5,479.04 5,481.23 5,479.04 5,481.23 56.6K
11:24 5,481.69 5,486.85 5,481.69 5,486.85 64.5K
11:25 5,486.50 5,488.55 5,486.50 5,487.47 62.4K
11:26 5,486.33 5,487.15 5,485.18 5,485.18 64.7K
11:27 5,485.60 5,486.97 5,485.60 5,486.12 73.0K
11:28 5,485.60 5,485.60 5,483.37 5,483.37 52.3K
11:29 5,486.27 5,488.07 5,486.27 5,487.04 52.1K
11:30 5,485.80 5,485.80 5,483.87 5,483.87 29.3K
11:31 5,483.50 5,483.50 5,482.65 5,482.65 47.0K
11:32 5,484.32 5,484.32 5,483.30 5,483.30 39.7K
11:33 5,483.78 5,483.78 5,482.21 5,482.21 55.3K
11:34 5,483.48 5,483.83 5,481.75 5,481.75 37.3K
11:35 5,482.20 5,483.48 5,481.43 5,483.26 33.9K
11:36 5,483.80 5,485.57 5,482.61 5,485.57 72.6K
11:37 5,485.10 5,485.24 5,484.44 5,484.44 44.3K
11:38 5,485.07 5,485.77 5,485.07 5,485.77 26.0K
11:39 5,486.01 5,487.53 5,485.68 5,486.01 93.5K
11:40 5,486.08 5,486.36 5,486.07 5,486.13 16.9K
11:41 5,485.36 5,486.31 5,485.36 5,486.31 46.5K
11:42 5,486.77 5,487.23 5,486.21 5,487.23 22.7K
11:43 5,488.13 5,489.34 5,488.13 5,489.34 22.5K
11:44 5,489.03 5,490.64 5,489.01 5,490.64 24.1K
11:45 5,489.58 5,489.58 5,488.24 5,488.24 28.7K
11:46 5,488.22 5,488.74 5,487.89 5,488.74 38.1K
11:47 5,488.86 5,489.77 5,488.42 5,489.77 168.0K
11:48 5,488.45 5,488.45 5,486.88 5,486.88 39.1K
11:49 5,487.43 5,487.43 5,485.94 5,485.94 33.0K
11:50 5,485.18 5,485.93 5,485.18 5,485.22 30.6K
11:51 5,484.82 5,484.82 5,483.61 5,483.74 27.5K
11:52 5,484.93 5,485.22 5,484.56 5,484.56 44.9K
11:53 5,483.84 5,483.84 5,482.84 5,483.58 95.3K
11:54 5,484.10 5,484.71 5,484.09 5,484.09 29.0K
11:55 5,484.06 5,484.06 5,481.89 5,481.89 31.1K
11:56 5,481.47 5,481.54 5,480.24 5,481.00 64.0K
11:57 5,480.68 5,482.42 5,480.06 5,482.42 39.2K
11:58 5,483.91 5,488.24 5,483.91 5,488.24 54.5K
11:59 5,487.88 5,488.44 5,487.48 5,487.48 32.4K
12:00 5,487.78 5,488.25 5,487.58 5,488.04 30.5K
12:01 5,487.62 5,487.62 5,486.10 5,487.02 56.3K
12:02 5,486.08 5,487.48 5,485.63 5,487.48 45.9K
12:03 5,487.57 5,489.00 5,487.57 5,489.00 24.7K
12:04 5,488.27 5,489.00 5,488.27 5,488.41 41.7K
12:05 5,488.62 5,490.69 5,488.62 5,490.67 27.7K
12:06 5,490.78 5,491.10 5,490.25 5,491.10 24.3K
12:07 5,490.88 5,490.88 5,488.53 5,489.02 50.3K
12:08 5,489.02 5,490.16 5,488.95 5,490.16 29.0K
12:09 5,490.87 5,491.10 5,489.96 5,491.10 21.3K
12:10 5,492.26 5,493.55 5,492.26 5,493.55 25.8K
12:11 5,492.75 5,492.86 5,492.09 5,492.09 17.2K
12:12 5,490.59 5,491.30 5,489.23 5,489.57 48.7K
12:13 5,489.63 5,492.33 5,489.63 5,491.73 19.8K
12:14 5,492.38 5,493.31 5,492.38 5,492.62 31.0K
12:15 5,492.98 5,493.10 5,492.71 5,492.71 30.4K
12:16 5,491.26 5,492.25 5,491.12 5,491.27 33.1K
12:17 5,490.87 5,492.23 5,490.87 5,490.99 42.0K
12:18 5,490.78 5,492.04 5,490.78 5,492.04 15.5K
12:19 5,492.23 5,492.56 5,492.23 5,492.33 8.2K
12:20 5,493.19 5,493.19 5,491.42 5,491.65 81.7K
12:21 5,491.96 5,492.24 5,490.81 5,490.81 9.3K
12:22 5,490.47 5,491.09 5,490.47 5,491.09 36.1K
12:23 5,490.28 5,490.66 5,490.28 5,490.58 29.6K
12:24 5,490.62 5,490.62 5,488.67 5,488.78 19.4K
12:25 5,488.77 5,488.77 5,486.72 5,486.72 81.2K
12:26 5,486.10 5,486.33 5,485.81 5,486.33 54.0K
12:27 5,486.67 5,486.67 5,485.13 5,485.13 23.8K
12:28 5,484.63 5,485.89 5,484.58 5,485.25 101.8K
12:29 5,485.56 5,485.61 5,485.08 5,485.30 21.9K
12:30 5,484.23 5,484.23 5,482.86 5,483.71 107.6K
12:31 5,482.00 5,482.58 5,481.42 5,481.42 55.7K
12:32 5,481.56 5,483.82 5,481.56 5,483.82 131.3K
12:33 5,483.98 5,485.33 5,483.98 5,485.33 22.8K
12:34 5,485.10 5,485.10 5,483.16 5,483.16 42.5K
12:35 5,483.97 5,483.97 5,483.21 5,483.81 22.4K
12:36 5,483.60 5,484.57 5,483.51 5,484.57 24.6K
12:37 5,484.03 5,484.10 5,483.22 5,483.22 63.4K
12:38 5,483.94 5,484.86 5,483.94 5,484.86 19.5K
12:39 5,485.44 5,486.19 5,485.44 5,485.51 32.0K
12:40 5,485.91 5,486.51 5,485.36 5,486.51 32.4K
12:41 5,486.12 5,486.73 5,485.64 5,486.73 39.7K
12:42 5,486.78 5,487.64 5,486.78 5,487.64 33.9K
12:43 5,487.85 5,488.50 5,485.73 5,485.73 34.1K
12:44 5,485.03 5,485.68 5,485.03 5,485.68 16.4K
12:45 5,486.17 5,486.38 5,485.22 5,486.38 79.9K
12:46 5,486.62 5,488.68 5,486.62 5,488.34 26.1K
12:47 5,488.00 5,488.00 5,487.53 5,487.53 23.6K
12:48 5,487.05 5,487.05 5,484.93 5,484.93 47.7K
12:49 5,485.27 5,486.14 5,485.27 5,486.14 16.9K
12:50 5,485.26 5,485.99 5,485.21 5,485.50 39.2K
12:51 5,485.18 5,485.18 5,483.57 5,483.57 28.4K
12:52 5,483.92 5,485.03 5,483.53 5,483.53 19.4K
12:53 5,484.13 5,484.13 5,483.83 5,483.92 22.3K
12:54 5,482.68 5,482.72 5,481.65 5,482.72 28.7K
12:55 5,482.66 5,482.92 5,482.28 5,482.28 40.7K
12:56 5,480.95 5,481.11 5,480.70 5,481.11 37.2K
12:57 5,481.16 5,481.16 5,480.56 5,481.07 31.1K
12:58 5,481.34 5,481.34 5,481.11 5,481.11 23.8K
12:59 5,481.09 5,481.75 5,481.09 5,481.75 53.2K
13:00 5,481.88 5,481.88 5,478.84 5,478.84 75.5K
13:01 5,478.08 5,478.96 5,478.08 5,478.64 37.8K
13:02 5,478.17 5,478.17 5,477.53 5,477.87 46.1K
13:03 5,477.66 5,478.35 5,477.66 5,478.35 32.2K
13:04 5,478.53 5,479.16 5,478.40 5,478.40 28.9K
13:05 5,478.86 5,479.21 5,478.81 5,478.87 29.6K
13:06 5,479.21 5,479.42 5,479.21 5,479.22 12.8K
13:07 5,478.70 5,478.70 5,477.61 5,478.46 52.3K
13:08 5,478.87 5,478.91 5,478.42 5,478.91 17.9K
13:09 5,479.14 5,480.11 5,479.14 5,480.11 21.2K
13:10 5,481.24 5,481.66 5,481.11 5,481.29 27.3K
13:11 5,481.04 5,481.57 5,481.04 5,481.54 19.5K
13:12 5,481.19 5,481.19 5,480.40 5,481.08 15.8K
13:13 5,481.01 5,482.24 5,481.01 5,482.24 52.6K
13:14 5,482.53 5,482.69 5,482.01 5,482.69 26.6K
13:15 5,481.18 5,481.72 5,479.83 5,479.83 50.3K
13:16 5,479.75 5,479.75 5,479.27 5,479.27 43.8K
13:17 5,480.55 5,480.55 5,480.12 5,480.20 24.7K
13:18 5,480.73 5,481.44 5,480.59 5,481.44 16.5K
13:19 5,481.53 5,481.84 5,481.53 5,481.83 25.5K
13:20 5,482.04 5,482.77 5,482.04 5,482.77 67.0K
13:21 5,481.91 5,482.84 5,481.91 5,482.67 25.3K
13:22 5,482.53 5,482.53 5,480.70 5,480.70 17.8K
13:23 5,480.59 5,481.16 5,480.59 5,481.07 14.7K
13:24 5,480.93 5,483.06 5,480.93 5,483.06 43.2K
13:25 5,482.60 5,482.81 5,482.51 5,482.81 30.7K
13:26 5,482.95 5,483.19 5,482.89 5,482.89 28.8K
13:27 5,482.69 5,482.69 5,482.17 5,482.40 25.9K
13:28 5,481.18 5,481.18 5,479.21 5,479.21 91.8K
13:29 5,478.83 5,479.59 5,477.80 5,479.59 33.9K
13:30 5,480.04 5,480.07 5,479.84 5,480.07 21.5K
13:31 5,480.68 5,481.45 5,480.68 5,481.45 13.2K
13:32 5,482.26 5,482.26 5,480.87 5,480.87 22.2K
13:33 5,480.20 5,480.34 5,479.01 5,480.34 60.3K
13:34 5,480.16 5,480.55 5,479.73 5,480.24 24.1K
13:35 5,478.92 5,480.50 5,478.82 5,480.50 37.5K
13:36 5,480.02 5,481.10 5,479.80 5,481.10 22.6K
13:37 5,480.96 5,480.96 5,479.58 5,479.58 20.8K
13:38 5,479.57 5,479.57 5,478.92 5,478.92 21.9K
13:39 5,477.11 5,477.22 5,476.53 5,476.85 13.8K
13:40 5,476.86 5,477.12 5,476.52 5,476.52 37.0K
13:41 5,476.10 5,478.10 5,476.10 5,477.16 50.3K
13:42 5,477.40 5,477.41 5,476.84 5,476.84 10.5K
13:43 5,476.47 5,476.47 5,475.37 5,475.45 25.0K
13:44 5,475.49 5,476.01 5,475.49 5,476.01 9.2K
13:45 5,476.09 5,479.08 5,475.99 5,479.08 32.3K
13:46 5,478.66 5,479.01 5,478.37 5,478.90 15.5K
13:47 5,478.79 5,478.79 5,478.23 5,478.23 16.2K
13:48 5,478.37 5,479.16 5,478.37 5,478.81 13.7K
13:49 5,478.90 5,478.90 5,478.41 5,478.41 29.3K
13:50 5,478.31 5,478.51 5,477.02 5,477.02 36.9K
13:51 5,476.98 5,476.98 5,476.29 5,476.96 49.6K
13:52 5,476.24 5,476.91 5,476.24 5,476.91 19.9K
13:53 5,477.49 5,477.79 5,477.49 5,477.72 22.5K
13:54 5,477.62 5,478.16 5,477.62 5,478.07 16.6K
13:55 5,478.17 5,478.17 5,477.91 5,478.16 27.0K
13:56 5,477.88 5,477.88 5,477.41 5,477.71 6.7K
13:57 5,476.02 5,476.40 5,475.48 5,476.40 37.4K
13:58 5,476.14 5,476.66 5,476.14 5,476.66 26.7K
13:59 5,477.35 5,477.35 5,476.06 5,476.06 28.1K
14:00 5,476.29 5,477.88 5,476.21 5,477.88 37.4K
14:01 5,478.97 5,479.20 5,477.53 5,477.53 26.2K
14:02 5,476.82 5,476.82 5,475.92 5,475.92 10.3K
14:03 5,475.59 5,475.59 5,474.56 5,475.52 58.3K
14:04 5,475.59 5,476.34 5,475.59 5,476.19 41.1K
14:05 5,476.40 5,476.65 5,476.40 5,476.55 8.9K
14:06 5,477.72 5,477.83 5,477.31 5,477.83 33.4K
14:07 5,478.59 5,479.19 5,478.59 5,478.93 22.9K
14:08 5,479.25 5,479.25 5,476.78 5,476.78 28.1K
14:09 5,477.08 5,477.97 5,476.95 5,476.95 31.7K
14:10 5,476.75 5,477.66 5,476.45 5,476.72 26.0K
14:11 5,476.55 5,476.55 5,475.54 5,475.97 39.1K
14:12 5,475.91 5,475.91 5,474.38 5,474.38 55.4K
14:13 5,474.45 5,474.61 5,474.42 5,474.61 23.3K
14:14 5,474.78 5,474.78 5,474.50 5,474.50 16.2K
14:15 5,475.22 5,475.75 5,475.22 5,475.69 43.0K
14:16 5,475.85 5,475.85 5,475.40 5,475.40 9.8K
14:17 5,475.50 5,476.38 5,475.48 5,476.38 24.2K
14:18 5,476.33 5,476.33 5,475.50 5,475.83 19.7K
14:19 5,475.73 5,475.73 5,475.22 5,475.47 15.9K
14:20 5,475.74 5,475.74 5,474.79 5,474.79 26.7K
14:21 5,472.56 5,473.36 5,471.91 5,472.25 112.2K
14:22 5,472.08 5,472.90 5,471.96 5,472.07 23.7K
14:23 5,471.58 5,471.92 5,471.49 5,471.92 17.0K
14:24 5,471.38 5,472.89 5,471.38 5,472.89 46.3K
14:25 5,472.71 5,472.71 5,472.39 5,472.39 26.0K
14:26 5,471.25 5,471.25 5,469.50 5,469.50 36.2K
14:27 5,468.54 5,469.46 5,468.54 5,469.12 30.9K
14:28 5,470.37 5,472.24 5,470.37 5,472.24 40.4K
14:29 5,472.70 5,472.93 5,472.19 5,472.93 52.5K
14:30 5,472.98 5,474.84 5,472.98 5,474.84 23.4K
14:31 5,473.20 5,473.90 5,473.20 5,473.41 34.9K
14:32 5,474.59 5,474.89 5,474.44 5,474.77 46.7K
14:33 5,475.29 5,478.58 5,475.29 5,478.58 45.0K
14:34 5,479.49 5,479.49 5,477.81 5,478.44 57.3K
14:35 5,479.18 5,479.91 5,479.07 5,479.07 118.2K
14:36 5,479.33 5,479.33 5,478.57 5,479.27 55.9K
14:37 5,479.63 5,481.12 5,479.63 5,481.12 38.1K
14:38 5,480.95 5,480.95 5,479.33 5,479.33 33.0K
14:39 5,479.86 5,480.28 5,479.28 5,480.28 34.8K
14:40 5,480.65 5,481.00 5,480.58 5,481.00 75.4K
14:41 5,480.44 5,482.11 5,479.56 5,479.56 79.4K
14:42 5,478.52 5,478.74 5,477.86 5,477.86 57.7K
14:43 5,477.84 5,478.25 5,477.70 5,478.25 28.4K
14:44 5,477.86 5,479.39 5,477.86 5,479.39 40.2K
14:45 5,479.17 5,479.78 5,478.50 5,479.78 35.2K
14:46 5,479.79 5,481.08 5,479.79 5,481.08 30.9K
14:47 5,482.37 5,483.16 5,482.37 5,483.16 46.8K
14:48 5,482.36 5,482.66 5,482.17 5,482.59 43.0K
14:49 5,482.97 5,483.78 5,482.97 5,483.65 42.5K
14:50 5,483.11 5,485.71 5,483.11 5,485.71 44.8K
14:51 5,485.61 5,486.75 5,485.09 5,486.75 27.3K
14:52 5,486.61 5,486.95 5,486.47 5,486.82 30.7K
14:53 5,485.84 5,486.06 5,485.17 5,485.17 40.1K
14:54 5,486.07 5,486.83 5,485.84 5,486.83 22.7K
14:55 5,487.14 5,487.54 5,487.12 5,487.27 29.0K
14:56 5,486.96 5,487.05 5,486.33 5,486.33 42.6K
14:57 5,487.29 5,487.48 5,487.08 5,487.35 42.7K
14:58 5,485.38 5,486.20 5,485.38 5,486.13 35.7K
14:59 5,486.70 5,486.72 5,484.95 5,484.95 46.0K
15:00 5,483.87 5,483.99 5,483.52 5,483.99 31.3K
15:01 5,483.41 5,483.41 5,482.46 5,483.22 31.2K
15:02 5,483.18 5,483.18 5,482.48 5,483.08 69.0K
15:03 5,483.63 5,483.63 5,482.44 5,482.81 38.6K
15:04 5,482.59 5,484.66 5,482.59 5,484.66 43.5K
15:05 5,483.57 5,484.01 5,483.43 5,484.00 42.3K
15:06 5,483.49 5,483.53 5,482.31 5,482.31 39.8K
15:07 5,481.66 5,483.67 5,481.66 5,483.67 38.9K
15:08 5,483.90 5,485.02 5,483.90 5,484.81 28.0K
15:09 5,485.00 5,485.00 5,483.48 5,483.71 122.3K
15:10 5,483.48 5,483.48 5,482.87 5,483.28 39.8K
15:11 5,483.79 5,483.80 5,481.79 5,482.04 43.9K
15:12 5,482.44 5,483.23 5,481.98 5,483.23 42.7K
15:13 5,483.46 5,484.24 5,482.18 5,482.18 72.7K
15:14 5,481.92 5,482.25 5,480.80 5,481.88 46.4K
15:15 5,482.11 5,482.11 5,481.59 5,481.59 24.0K
15:16 5,481.92 5,481.92 5,481.57 5,481.91 21.4K
15:17 5,481.85 5,481.85 5,480.99 5,481.65 32.4K
15:18 5,481.63 5,482.84 5,481.63 5,482.84 21.9K
15:19 5,481.10 5,481.10 5,479.63 5,479.63 49.0K
15:20 5,478.72 5,479.13 5,478.64 5,478.64 34.8K
15:21 5,479.29 5,479.80 5,478.56 5,479.80 41.2K
15:22 5,480.42 5,482.82 5,480.42 5,482.79 28.0K
15:23 5,483.57 5,483.57 5,482.64 5,482.92 45.0K
15:24 5,483.03 5,483.03 5,482.60 5,482.60 27.8K
15:25 5,482.14 5,482.14 5,481.36 5,481.75 41.0K
15:26 5,481.73 5,481.73 5,481.13 5,481.43 31.8K
15:27 5,481.63 5,483.25 5,481.63 5,483.25 54.9K
15:28 5,482.67 5,482.67 5,480.94 5,480.94 41.5K
15:29 5,481.54 5,481.54 5,481.35 5,481.52 24.4K
15:30 5,482.04 5,483.15 5,482.04 5,483.15 64.4K
15:31 5,481.80 5,481.80 5,480.61 5,480.61 41.2K
15:32 5,480.87 5,481.56 5,480.69 5,481.56 26.7K
15:33 5,481.64 5,482.09 5,481.58 5,481.94 54.7K
15:34 5,481.19 5,482.86 5,481.19 5,482.76 31.5K
15:35 5,482.40 5,482.40 5,481.49 5,481.69 48.6K
15:36 5,481.39 5,482.11 5,481.39 5,481.87 57.8K
15:37 5,480.69 5,480.69 5,480.47 5,480.53 72.0K
15:38 5,480.71 5,481.90 5,480.71 5,481.82 106.0K
15:39 5,482.88 5,483.31 5,482.48 5,483.31 34.8K
15:40 5,483.55 5,485.39 5,483.55 5,484.97 59.9K
15:41 5,484.96 5,485.58 5,484.96 5,485.18 55.3K
15:42 5,485.02 5,485.88 5,485.02 5,485.88 122.4K
15:43 5,485.84 5,487.22 5,485.84 5,487.04 38.9K
15:44 5,487.45 5,487.72 5,487.45 5,487.65 47.5K
15:45 5,487.82 5,487.84 5,486.19 5,486.19 84.3K
15:46 5,486.38 5,488.54 5,486.38 5,488.54 51.6K
15:47 5,489.60 5,490.62 5,489.11 5,490.62 71.6K
15:48 5,490.74 5,492.32 5,490.74 5,492.32 53.5K
15:49 5,492.22 5,492.22 5,489.91 5,489.91 104.3K
15:50 5,491.08 5,491.08 5,489.33 5,489.33 163.9K
15:51 5,489.06 5,490.86 5,489.06 5,490.17 119.4K
15:52 5,491.70 5,492.10 5,490.80 5,490.80 86.2K
15:53 5,491.49 5,491.49 5,487.39 5,487.74 178.6K
15:54 5,488.52 5,489.30 5,488.52 5,489.03 121.6K
15:55 5,489.58 5,490.47 5,489.52 5,490.47 253.2K
15:56 5,489.77 5,490.45 5,489.77 5,490.45 246.6K
15:57 5,489.87 5,489.93 5,489.40 5,489.40 251.5K
15:58 5,488.94 5,489.38 5,488.94 5,489.38 174.4K
15:59 5,490.09 5,491.53 5,489.13 5,489.13 283.3K
16:00 5,489.68 5,489.68 5,489.68 5,489.68 7,335.3K
16:01 5,489.68 5,489.68 5,489.68 5,489.68 27.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし