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 5,484.81 5,484.87 5,478.34 5,478.34 323.5K
09:31 5,478.13 5,490.18 5,478.13 5,490.18 82.0K
09:32 5,491.00 5,494.75 5,490.44 5,494.75 129.9K
09:33 5,494.07 5,498.11 5,494.07 5,495.16 84.1K
09:34 5,495.77 5,498.08 5,495.77 5,496.75 72.6K
09:35 5,496.40 5,497.82 5,496.40 5,497.82 81.8K
09:36 5,498.88 5,499.68 5,498.16 5,498.16 85.7K
09:37 5,498.20 5,500.06 5,498.20 5,500.06 67.3K
09:38 5,501.69 5,501.69 5,500.37 5,501.53 94.9K
09:39 5,502.30 5,505.40 5,502.30 5,505.40 116.8K
09:40 5,504.16 5,504.16 5,502.42 5,502.42 176.4K
09:41 5,504.13 5,504.13 5,502.62 5,502.62 137.5K
09:42 5,503.51 5,504.68 5,503.49 5,504.68 44.1K
09:43 5,502.80 5,505.90 5,502.80 5,505.90 50.1K
09:44 5,506.82 5,506.82 5,504.75 5,504.75 75.8K
09:45 5,504.36 5,507.40 5,504.36 5,507.40 58.1K
09:46 5,505.54 5,505.54 5,503.02 5,503.02 74.5K
09:47 5,502.21 5,502.21 5,499.72 5,500.66 35.1K
09:48 5,501.02 5,502.55 5,501.02 5,502.55 45.1K
09:49 5,503.56 5,503.56 5,501.17 5,501.17 43.1K
09:50 5,499.89 5,501.19 5,499.89 5,501.19 24.5K
09:51 5,500.24 5,502.83 5,500.24 5,502.83 30.6K
09:52 5,503.87 5,505.63 5,503.56 5,503.56 31.4K
09:53 5,503.85 5,506.05 5,503.85 5,505.68 40.1K
09:54 5,506.37 5,507.54 5,506.09 5,506.09 82.0K
09:55 5,506.26 5,509.13 5,506.26 5,509.13 46.7K
09:56 5,507.40 5,507.40 5,506.29 5,506.29 59.3K
09:57 5,507.65 5,509.27 5,507.62 5,509.27 58.5K
09:58 5,509.21 5,509.71 5,508.84 5,509.37 28.3K
09:59 5,510.61 5,511.26 5,510.00 5,510.13 54.5K
10:00 5,510.64 5,510.64 5,509.03 5,509.82 87.4K
10:01 5,509.96 5,512.01 5,509.96 5,510.43 53.5K
10:02 5,509.78 5,510.58 5,509.34 5,510.26 28.3K
10:03 5,511.24 5,511.24 5,510.58 5,510.58 52.3K
10:04 5,509.34 5,509.34 5,506.51 5,506.58 32.3K
10:05 5,506.57 5,507.41 5,505.54 5,505.54 33.5K
10:06 5,506.78 5,508.20 5,506.78 5,507.17 43.7K
10:07 5,506.56 5,506.56 5,504.58 5,504.94 36.6K
10:08 5,505.17 5,505.17 5,503.70 5,503.70 39.3K
10:09 5,504.20 5,506.37 5,503.58 5,506.22 37.1K
10:10 5,504.63 5,505.38 5,504.49 5,505.08 45.8K
10:11 5,506.99 5,506.99 5,505.42 5,506.72 50.8K
10:12 5,505.37 5,505.37 5,504.57 5,504.57 52.9K
10:13 5,505.53 5,505.53 5,504.18 5,504.18 28.5K
10:14 5,504.80 5,505.01 5,504.05 5,504.71 25.2K
10:15 5,504.66 5,504.66 5,501.78 5,501.78 42.7K
10:16 5,501.84 5,502.18 5,501.57 5,501.93 22.7K
10:17 5,504.99 5,505.36 5,503.63 5,503.63 44.2K
10:18 5,503.30 5,504.35 5,503.30 5,503.98 21.8K
10:19 5,503.67 5,503.67 5,500.70 5,500.70 25.0K
10:20 5,500.97 5,502.30 5,500.97 5,502.30 31.4K
10:21 5,504.00 5,504.37 5,503.60 5,503.66 50.5K
10:22 5,503.96 5,503.97 5,501.16 5,501.16 17.6K
10:23 5,499.74 5,500.61 5,499.74 5,499.78 25.8K
10:24 5,498.96 5,499.78 5,498.19 5,498.19 66.4K
10:25 5,498.89 5,500.08 5,498.89 5,500.08 21.5K
10:26 5,500.52 5,500.52 5,498.48 5,498.68 22.3K
10:27 5,499.05 5,499.05 5,497.95 5,497.95 25.5K
10:28 5,497.91 5,498.18 5,496.63 5,496.63 52.7K
10:29 5,497.06 5,497.83 5,497.06 5,497.42 47.2K
10:30 5,498.34 5,499.74 5,498.34 5,499.40 45.8K
10:31 5,500.31 5,500.31 5,499.10 5,499.85 112.1K
10:32 5,500.20 5,500.20 5,498.77 5,498.77 25.0K
10:33 5,498.37 5,498.37 5,497.58 5,497.58 38.1K
10:34 5,497.76 5,497.86 5,497.72 5,497.72 15.5K
10:35 5,497.95 5,497.95 5,495.42 5,495.42 47.3K
10:36 5,495.09 5,496.19 5,495.09 5,495.79 36.2K
10:37 5,495.47 5,496.59 5,495.47 5,496.40 43.3K
10:38 5,496.75 5,497.54 5,496.75 5,497.54 30.2K
10:39 5,497.62 5,498.08 5,496.84 5,496.84 33.9K
10:40 5,497.62 5,497.78 5,497.15 5,497.78 34.8K
10:41 5,497.85 5,498.59 5,497.85 5,498.11 27.5K
10:42 5,498.06 5,498.17 5,497.58 5,497.58 38.8K
10:43 5,497.43 5,497.43 5,496.21 5,496.21 37.4K
10:44 5,494.84 5,496.30 5,494.84 5,495.85 62.0K
10:45 5,494.34 5,494.54 5,493.26 5,493.26 39.3K
10:46 5,492.80 5,494.83 5,492.80 5,494.83 56.2K
10:47 5,495.17 5,496.00 5,495.17 5,496.00 23.4K
10:48 5,494.81 5,494.81 5,493.59 5,494.09 66.1K
10:49 5,491.96 5,491.96 5,490.43 5,490.56 33.6K
10:50 5,490.88 5,491.04 5,489.64 5,489.64 31.1K
10:51 5,488.46 5,488.98 5,488.46 5,488.94 33.6K
10:52 5,489.52 5,490.29 5,489.52 5,490.29 38.4K
10:53 5,490.18 5,490.95 5,490.01 5,490.95 39.1K
10:54 5,490.76 5,493.53 5,490.76 5,493.53 50.9K
10:55 5,494.54 5,494.54 5,494.32 5,494.51 22.6K
10:56 5,494.29 5,494.29 5,493.50 5,493.50 19.5K
10:57 5,493.18 5,494.11 5,493.18 5,494.11 23.1K
10:58 5,494.68 5,495.38 5,494.68 5,495.38 28.4K
10:59 5,495.74 5,495.83 5,495.53 5,495.53 13.1K
11:00 5,496.41 5,496.41 5,494.88 5,495.57 19.3K
11:01 5,497.11 5,497.54 5,497.11 5,497.40 31.1K
11:02 5,497.01 5,500.57 5,497.01 5,500.57 26.3K
11:03 5,501.35 5,502.15 5,500.81 5,501.45 62.6K
11:04 5,501.34 5,502.24 5,501.34 5,501.76 30.1K
11:05 5,501.97 5,502.73 5,501.47 5,502.73 25.0K
11:06 5,502.71 5,504.66 5,502.71 5,504.66 23.5K
11:07 5,504.97 5,506.01 5,504.97 5,506.01 53.2K
11:08 5,506.50 5,506.50 5,505.88 5,505.88 24.8K
11:09 5,506.49 5,506.78 5,505.42 5,505.79 28.9K
11:10 5,505.27 5,506.65 5,505.27 5,506.47 31.3K
11:11 5,506.89 5,506.89 5,505.99 5,505.99 25.2K
11:12 5,504.76 5,505.88 5,504.67 5,505.88 61.7K
11:13 5,504.45 5,504.90 5,504.45 5,504.55 29.5K
11:14 5,504.74 5,504.74 5,502.86 5,502.86 24.1K
11:15 5,503.32 5,504.50 5,503.32 5,504.39 25.5K
11:16 5,504.45 5,504.73 5,504.45 5,504.45 21.7K
11:17 5,504.35 5,504.57 5,503.97 5,504.57 25.3K
11:18 5,504.47 5,505.37 5,504.47 5,505.37 27.7K
11:19 5,505.84 5,505.84 5,505.30 5,505.44 28.2K
11:20 5,505.28 5,506.23 5,505.28 5,506.15 36.6K
11:21 5,506.02 5,506.02 5,504.04 5,504.04 23.7K
11:22 5,504.33 5,504.38 5,503.89 5,504.38 14.2K
11:23 5,506.64 5,507.32 5,506.64 5,507.32 64.8K
11:24 5,506.74 5,508.36 5,506.74 5,507.85 22.3K
11:25 5,507.90 5,508.13 5,507.73 5,507.73 18.5K
11:26 5,506.87 5,507.17 5,506.80 5,507.08 16.9K
11:27 5,507.24 5,507.27 5,506.89 5,506.99 30.8K
11:28 5,506.62 5,508.29 5,506.62 5,508.04 29.9K
11:29 5,507.84 5,507.84 5,506.22 5,506.22 27.3K
11:30 5,504.27 5,504.58 5,503.83 5,503.83 44.3K
11:31 5,503.71 5,504.42 5,503.71 5,504.38 16.8K
11:32 5,505.02 5,506.04 5,505.02 5,505.19 26.6K
11:33 5,505.67 5,507.30 5,505.67 5,506.91 32.1K
11:34 5,506.89 5,507.47 5,506.89 5,507.47 22.0K
11:35 5,507.63 5,509.03 5,507.63 5,509.03 20.3K
11:36 5,510.06 5,511.15 5,510.06 5,511.02 52.8K
11:37 5,512.25 5,513.46 5,512.25 5,512.98 48.2K
11:38 5,513.57 5,514.23 5,512.36 5,512.36 47.3K
11:39 5,510.91 5,511.69 5,510.91 5,511.69 36.2K
11:40 5,512.19 5,512.53 5,511.78 5,511.78 16.9K
11:41 5,511.78 5,513.50 5,511.55 5,513.50 18.6K
11:42 5,513.53 5,513.53 5,512.83 5,513.35 23.1K
11:43 5,513.43 5,514.46 5,513.43 5,514.27 40.2K
11:44 5,514.82 5,514.97 5,514.42 5,514.42 17.0K
11:45 5,514.34 5,515.06 5,514.34 5,515.06 11.4K
11:46 5,515.24 5,515.82 5,514.58 5,515.82 42.3K
11:47 5,515.20 5,515.20 5,514.65 5,514.65 18.2K
11:48 5,513.13 5,513.64 5,512.94 5,513.64 32.3K
11:49 5,513.06 5,513.60 5,513.06 5,513.60 17.3K
11:50 5,513.78 5,515.66 5,513.78 5,514.63 35.3K
11:51 5,513.45 5,513.95 5,513.45 5,513.71 20.5K
11:52 5,513.51 5,513.51 5,513.09 5,513.38 12.6K
11:53 5,513.56 5,513.56 5,511.61 5,511.61 27.1K
11:54 5,511.66 5,512.30 5,511.66 5,512.30 12.6K
11:55 5,512.05 5,513.41 5,511.98 5,513.41 16.8K
11:56 5,513.19 5,513.20 5,512.80 5,512.82 22.2K
11:57 5,512.53 5,513.36 5,512.53 5,512.73 26.7K
11:58 5,513.27 5,513.82 5,513.27 5,513.38 12.2K
11:59 5,512.75 5,514.15 5,512.75 5,514.15 17.2K
12:00 5,514.10 5,514.52 5,514.10 5,514.10 18.4K
12:01 5,514.17 5,514.17 5,512.87 5,513.21 18.8K
12:02 5,513.75 5,514.20 5,513.74 5,514.04 32.9K
12:03 5,514.15 5,515.25 5,514.15 5,515.25 10.5K
12:04 5,515.56 5,516.82 5,515.56 5,516.81 21.5K
12:05 5,516.81 5,516.96 5,516.56 5,516.78 13.2K
12:06 5,517.22 5,517.22 5,516.25 5,516.25 20.1K
12:07 5,514.32 5,515.16 5,514.13 5,514.13 48.8K
12:08 5,515.46 5,516.87 5,515.46 5,516.87 14.6K
12:09 5,516.69 5,517.02 5,516.63 5,516.66 23.3K
12:10 5,516.72 5,517.49 5,516.58 5,517.49 21.0K
12:11 5,517.55 5,517.68 5,517.44 5,517.55 12.8K
12:12 5,517.24 5,518.33 5,517.24 5,518.33 14.4K
12:13 5,518.47 5,518.97 5,518.45 5,518.97 20.2K
12:14 5,518.97 5,518.97 5,518.52 5,518.54 18.1K
12:15 5,518.12 5,518.36 5,518.12 5,518.14 6.7K
12:16 5,518.55 5,519.22 5,518.55 5,519.22 14.5K
12:17 5,519.06 5,519.54 5,519.06 5,519.54 6.6K
12:18 5,519.29 5,519.65 5,519.21 5,519.21 12.8K
12:19 5,518.50 5,518.50 5,518.11 5,518.32 22.0K
12:20 5,518.21 5,518.21 5,517.93 5,517.93 14.5K
12:21 5,517.86 5,518.35 5,517.86 5,518.27 11.8K
12:22 5,518.47 5,518.59 5,518.30 5,518.59 17.8K
12:23 5,518.62 5,519.09 5,518.62 5,519.09 5.8K
12:24 5,519.53 5,520.24 5,519.53 5,520.24 37.1K
12:25 5,520.16 5,520.42 5,520.04 5,520.15 14.3K
12:26 5,520.35 5,520.48 5,520.27 5,520.48 27.2K
12:27 5,520.57 5,520.57 5,520.14 5,520.14 9.7K
12:28 5,519.65 5,520.96 5,519.65 5,520.49 29.8K
12:29 5,520.58 5,520.58 5,519.84 5,519.84 55.7K
12:30 5,520.03 5,521.18 5,520.03 5,521.18 18.9K
12:31 5,520.38 5,521.67 5,520.38 5,521.67 25.9K
12:32 5,521.62 5,523.28 5,521.62 5,523.28 41.8K
12:33 5,523.20 5,524.76 5,523.20 5,524.76 31.7K
12:34 5,522.08 5,522.52 5,522.08 5,522.52 58.0K
12:35 5,522.51 5,522.87 5,522.51 5,522.80 5.5K
12:36 5,523.22 5,523.22 5,522.57 5,522.62 19.7K
12:37 5,522.62 5,523.36 5,522.62 5,523.36 16.2K
12:38 5,523.31 5,524.47 5,523.31 5,523.94 66.4K
12:39 5,523.87 5,523.87 5,523.08 5,523.08 9.9K
12:40 5,523.19 5,523.19 5,522.64 5,523.03 10.1K
12:41 5,523.04 5,523.38 5,522.92 5,523.38 10.6K
12:42 5,523.15 5,523.15 5,522.83 5,522.83 7.2K
12:43 5,522.52 5,522.63 5,521.25 5,521.62 19.7K
12:44 5,521.58 5,522.16 5,521.58 5,522.02 8.5K
12:45 5,522.24 5,522.87 5,522.24 5,522.86 16.4K
12:46 5,522.94 5,523.66 5,522.94 5,523.66 9.4K
12:47 5,523.68 5,523.68 5,523.38 5,523.38 9.2K
12:48 5,523.63 5,523.63 5,523.29 5,523.41 5.9K
12:49 5,523.62 5,524.17 5,523.07 5,523.21 23.8K
12:50 5,523.11 5,523.11 5,522.58 5,522.58 12.9K
12:51 5,522.55 5,522.55 5,521.80 5,521.80 13.7K
12:52 5,521.83 5,521.88 5,521.71 5,521.88 15.5K
12:53 5,521.82 5,522.25 5,521.82 5,522.25 6.1K
12:54 5,522.03 5,522.21 5,522.03 5,522.21 9.8K
12:55 5,521.99 5,523.38 5,521.99 5,523.38 26.5K
12:56 5,522.94 5,523.03 5,522.50 5,522.50 12.1K
12:57 5,522.77 5,522.77 5,522.61 5,522.61 8.2K
12:58 5,522.39 5,522.75 5,522.38 5,522.75 7.9K
12:59 5,521.81 5,521.81 5,520.93 5,520.93 14.6K
13:00 5,521.04 5,521.16 5,519.73 5,519.73 67.4K
13:01 5,520.11 5,520.29 5,519.39 5,519.39 19.9K
13:02 5,519.76 5,520.01 5,519.74 5,519.78 23.7K
13:03 5,520.08 5,521.96 5,520.08 5,521.96 71.6K
13:04 5,521.75 5,521.75 5,521.57 5,521.57 14.2K
13:05 5,521.92 5,521.92 5,521.22 5,521.84 19.6K
13:06 5,521.08 5,521.08 5,520.14 5,520.35 19.6K
13:07 5,520.41 5,520.41 5,519.57 5,519.99 25.1K
13:08 5,520.45 5,520.63 5,520.29 5,520.61 21.2K
13:09 5,519.82 5,520.19 5,519.82 5,520.19 23.5K
13:10 5,519.89 5,520.92 5,519.15 5,520.92 41.3K
13:11 5,521.31 5,521.31 5,519.32 5,519.32 31.1K
13:12 5,519.65 5,520.16 5,519.65 5,519.86 18.4K
13:13 5,520.26 5,520.27 5,520.00 5,520.20 16.6K
13:14 5,519.92 5,520.12 5,519.82 5,519.82 15.5K
13:15 5,520.60 5,521.18 5,520.60 5,520.77 19.5K
13:16 5,519.39 5,519.81 5,519.39 5,519.81 31.7K
13:17 5,519.81 5,519.81 5,518.78 5,518.78 14.4K
13:18 5,517.96 5,518.52 5,517.96 5,518.21 23.4K
13:19 5,518.09 5,519.27 5,518.09 5,519.27 20.1K
13:20 5,519.72 5,520.59 5,519.72 5,520.59 15.6K
13:21 5,520.72 5,520.72 5,519.32 5,519.32 19.1K
13:22 5,519.25 5,519.25 5,518.69 5,518.86 9.3K
13:23 5,517.73 5,518.33 5,517.56 5,517.56 19.8K
13:24 5,517.94 5,518.40 5,517.94 5,518.40 7.2K
13:25 5,518.26 5,519.80 5,518.26 5,519.80 15.7K
13:26 5,519.80 5,519.80 5,519.39 5,519.39 9.0K
13:27 5,519.16 5,519.16 5,517.36 5,518.03 23.8K
13:28 5,518.51 5,518.62 5,518.50 5,518.62 8.6K
13:29 5,518.87 5,518.87 5,518.70 5,518.86 9.0K
13:30 5,519.31 5,519.40 5,519.26 5,519.30 10.3K
13:31 5,519.54 5,519.73 5,519.54 5,519.73 21.0K
13:32 5,519.55 5,519.56 5,519.45 5,519.45 26.5K
13:33 5,519.13 5,519.46 5,519.13 5,519.14 11.0K
13:34 5,519.04 5,519.04 5,518.80 5,518.88 6.9K
13:35 5,518.80 5,519.23 5,518.80 5,519.23 8.7K
13:36 5,519.34 5,520.30 5,519.34 5,520.30 32.3K
13:37 5,520.17 5,520.58 5,520.17 5,520.58 20.9K
13:38 5,520.68 5,521.13 5,520.19 5,520.19 29.6K
13:39 5,520.09 5,520.09 5,518.79 5,518.79 18.1K
13:40 5,518.83 5,519.09 5,518.83 5,518.91 19.6K
13:41 5,518.04 5,518.21 5,517.96 5,517.96 23.6K
13:42 5,518.11 5,520.07 5,518.11 5,520.07 24.7K
13:43 5,520.61 5,521.12 5,520.61 5,521.12 16.0K
13:44 5,520.92 5,521.09 5,520.81 5,521.09 12.6K
13:45 5,521.48 5,521.79 5,521.48 5,521.79 31.7K
13:46 5,521.55 5,522.16 5,521.48 5,522.16 19.0K
13:47 5,522.33 5,523.37 5,522.33 5,522.79 61.9K
13:48 5,522.72 5,523.02 5,522.07 5,523.02 17.5K
13:49 5,523.83 5,523.87 5,523.46 5,523.46 34.2K
13:50 5,523.53 5,523.53 5,523.01 5,523.06 20.1K
13:51 5,522.94 5,523.88 5,522.94 5,523.88 16.3K
13:52 5,524.21 5,524.48 5,524.21 5,524.45 15.9K
13:53 5,524.50 5,524.85 5,523.87 5,523.87 26.1K
13:54 5,523.92 5,523.92 5,523.23 5,523.54 15.1K
13:55 5,523.96 5,524.17 5,523.22 5,523.22 15.2K
13:56 5,523.26 5,523.91 5,523.26 5,523.91 8.0K
13:57 5,523.80 5,523.82 5,523.59 5,523.59 14.7K
13:58 5,523.52 5,524.07 5,523.52 5,524.07 10.9K
13:59 5,523.87 5,523.99 5,523.80 5,523.99 21.1K
14:00 5,524.20 5,524.65 5,523.50 5,524.65 20.6K
14:01 5,524.42 5,524.73 5,524.42 5,524.68 18.6K
14:02 5,524.54 5,525.12 5,524.54 5,525.12 15.9K
14:03 5,525.37 5,526.20 5,525.37 5,526.20 14.2K
14:04 5,526.20 5,526.51 5,526.07 5,526.51 12.7K
14:05 5,526.63 5,526.71 5,526.27 5,526.27 11.4K
14:06 5,525.55 5,526.00 5,525.55 5,526.00 25.6K
14:07 5,526.03 5,526.28 5,526.03 5,526.28 9.2K
14:08 5,526.34 5,526.68 5,526.34 5,526.68 10.2K
14:09 5,526.97 5,526.97 5,526.68 5,526.68 23.8K
14:10 5,526.58 5,526.98 5,526.54 5,526.98 9.2K
14:11 5,527.12 5,527.12 5,526.50 5,526.50 14.7K
14:12 5,526.92 5,527.14 5,526.92 5,527.10 11.9K
14:13 5,526.96 5,526.96 5,526.52 5,526.54 14.1K
14:14 5,527.06 5,527.48 5,527.06 5,527.48 20.6K
14:15 5,527.72 5,527.72 5,527.51 5,527.62 41.6K
14:16 5,527.76 5,529.27 5,527.76 5,529.27 44.8K
14:17 5,528.89 5,528.89 5,528.10 5,528.10 35.5K
14:18 5,527.78 5,527.79 5,527.52 5,527.79 29.6K
14:19 5,528.39 5,528.90 5,528.39 5,528.39 25.2K
14:20 5,528.51 5,528.63 5,526.90 5,526.90 33.0K
14:21 5,526.83 5,527.41 5,526.83 5,527.09 11.0K
14:22 5,526.93 5,526.93 5,526.92 5,526.92 16.0K
14:23 5,526.86 5,526.86 5,525.76 5,526.39 19.3K
14:24 5,526.63 5,526.99 5,526.63 5,526.99 16.5K
14:25 5,527.13 5,527.86 5,527.13 5,527.86 9.4K
14:26 5,527.69 5,527.69 5,526.83 5,526.83 16.5K
14:27 5,526.70 5,527.64 5,526.70 5,527.64 9.2K
14:28 5,527.25 5,527.76 5,527.25 5,527.76 60.4K
14:29 5,527.88 5,527.92 5,527.58 5,527.65 15.6K
14:30 5,526.89 5,528.41 5,526.89 5,528.41 24.3K
14:31 5,528.20 5,528.20 5,527.97 5,528.05 11.1K
14:32 5,528.22 5,528.84 5,528.22 5,528.84 15.4K
14:33 5,528.55 5,528.82 5,528.55 5,528.82 13.1K
14:34 5,529.01 5,529.17 5,528.90 5,528.90 18.4K
14:35 5,528.85 5,529.39 5,528.85 5,529.39 23.2K
14:36 5,529.33 5,529.33 5,528.90 5,529.04 9.3K
14:37 5,529.05 5,529.10 5,529.00 5,529.00 15.5K
14:38 5,529.43 5,529.44 5,529.35 5,529.35 33.6K
14:39 5,529.49 5,529.93 5,529.49 5,529.93 16.5K
14:40 5,530.26 5,530.85 5,530.26 5,530.85 43.1K
14:41 5,530.81 5,530.81 5,530.44 5,530.45 11.9K
14:42 5,530.50 5,530.50 5,530.04 5,530.32 21.9K
14:43 5,529.99 5,530.84 5,529.99 5,530.84 40.2K
14:44 5,530.73 5,530.86 5,530.73 5,530.76 18.2K
14:45 5,530.76 5,531.59 5,530.73 5,531.59 186.9K
14:46 5,531.04 5,531.13 5,531.03 5,531.13 14.8K
14:47 5,531.39 5,532.03 5,531.39 5,531.54 14.0K
14:48 5,531.45 5,531.54 5,530.94 5,530.94 11.2K
14:49 5,530.96 5,530.96 5,530.01 5,530.29 30.3K
14:50 5,527.32 5,527.32 5,526.99 5,527.14 119.7K
14:51 5,527.39 5,527.39 5,526.57 5,526.89 27.2K
14:52 5,526.91 5,527.64 5,526.91 5,527.64 14.5K
14:53 5,527.83 5,527.83 5,527.71 5,527.73 8.0K
14:54 5,527.78 5,527.78 5,526.88 5,527.25 21.9K
14:55 5,527.12 5,527.12 5,526.95 5,527.06 23.1K
14:56 5,526.90 5,527.48 5,526.90 5,527.40 27.7K
14:57 5,528.29 5,528.29 5,528.03 5,528.18 24.5K
14:58 5,528.89 5,529.07 5,528.64 5,529.07 39.0K
14:59 5,528.84 5,529.17 5,528.19 5,528.19 20.1K
15:00 5,528.71 5,528.87 5,528.48 5,528.48 18.7K
15:01 5,527.73 5,528.27 5,527.73 5,528.27 27.1K
15:02 5,528.50 5,528.85 5,528.27 5,528.85 19.0K
15:03 5,529.77 5,529.77 5,529.53 5,529.77 24.1K
15:04 5,529.84 5,529.85 5,529.75 5,529.85 24.3K
15:05 5,528.88 5,529.89 5,528.88 5,529.89 19.8K
15:06 5,529.81 5,530.44 5,529.81 5,530.23 21.7K
15:07 5,530.18 5,530.59 5,530.03 5,530.03 24.4K
15:08 5,530.16 5,531.10 5,530.16 5,530.96 30.8K
15:09 5,530.62 5,530.62 5,529.96 5,529.96 17.6K
15:10 5,529.89 5,530.47 5,529.89 5,530.47 19.2K
15:11 5,530.33 5,530.35 5,529.96 5,529.96 19.3K
15:12 5,530.06 5,531.16 5,530.06 5,531.16 10.1K
15:13 5,529.62 5,530.52 5,529.62 5,530.52 40.8K
15:14 5,530.60 5,530.65 5,529.97 5,529.97 20.7K
15:15 5,530.20 5,531.01 5,530.18 5,531.01 11.8K
15:16 5,531.15 5,531.41 5,530.85 5,531.41 11.8K
15:17 5,531.68 5,531.68 5,530.73 5,531.01 47.4K
15:18 5,531.12 5,531.45 5,531.05 5,531.45 18.3K
15:19 5,531.41 5,531.45 5,530.23 5,531.45 27.3K
15:20 5,531.40 5,532.29 5,531.25 5,532.29 9.4K
15:21 5,532.17 5,532.50 5,532.17 5,532.25 21.5K
15:22 5,531.86 5,531.86 5,530.94 5,530.94 26.7K
15:23 5,530.79 5,530.82 5,530.26 5,530.26 24.5K
15:24 5,530.33 5,530.33 5,528.54 5,529.28 67.0K
15:25 5,529.04 5,529.11 5,528.27 5,528.27 25.0K
15:26 5,528.12 5,528.73 5,528.12 5,528.33 31.8K
15:27 5,528.52 5,528.76 5,528.15 5,528.38 34.1K
15:28 5,528.49 5,528.49 5,527.95 5,527.95 37.9K
15:29 5,528.10 5,528.82 5,527.64 5,528.82 28.0K
15:30 5,529.38 5,531.15 5,529.38 5,531.15 36.7K
15:31 5,531.48 5,531.48 5,529.37 5,529.37 28.1K
15:32 5,529.32 5,529.68 5,529.32 5,529.45 14.7K
15:33 5,529.13 5,530.00 5,529.13 5,529.38 39.0K
15:34 5,529.08 5,529.88 5,529.08 5,529.88 25.2K
15:35 5,529.78 5,530.57 5,529.30 5,530.57 57.7K
15:36 5,531.00 5,531.00 5,530.20 5,530.38 30.7K
15:37 5,530.35 5,531.16 5,530.35 5,531.16 29.4K
15:38 5,530.99 5,531.68 5,530.99 5,531.68 32.5K
15:39 5,531.65 5,531.85 5,531.65 5,531.80 19.7K
15:40 5,531.01 5,531.01 5,529.93 5,529.93 27.4K
15:41 5,529.63 5,531.77 5,529.63 5,531.77 39.8K
15:42 5,531.89 5,532.22 5,531.68 5,531.73 18.9K
15:43 5,531.21 5,531.63 5,530.95 5,531.11 29.0K
15:44 5,531.55 5,531.55 5,531.17 5,531.30 22.0K
15:45 5,530.82 5,530.84 5,530.48 5,530.52 41.3K
15:46 5,529.84 5,530.19 5,529.79 5,529.79 46.7K
15:47 5,529.41 5,530.61 5,529.41 5,530.61 56.2K
15:48 5,530.82 5,530.82 5,530.39 5,530.58 54.0K
15:49 5,529.38 5,529.54 5,528.94 5,529.54 83.1K
15:50 5,519.68 5,520.86 5,519.05 5,520.81 499.9K
15:51 5,519.85 5,519.92 5,516.16 5,516.21 111.2K
15:52 5,517.34 5,520.29 5,517.34 5,519.95 136.5K
15:53 5,521.14 5,521.14 5,519.71 5,519.71 82.1K
15:54 5,517.94 5,519.33 5,515.41 5,519.33 202.4K
15:55 5,518.22 5,520.12 5,516.56 5,516.56 160.5K
15:56 5,519.84 5,522.45 5,519.84 5,522.45 227.9K
15:57 5,522.54 5,524.83 5,522.54 5,524.83 163.7K
15:58 5,524.90 5,524.90 5,524.03 5,524.03 221.0K
15:59 5,524.75 5,524.75 5,523.20 5,523.88 332.0K
16:00 5,523.73 5,523.73 5,523.73 5,523.73 12,887.2K
16:01 5,523.73 5,523.73 5,523.73 5,523.73 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