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 5,597.19 5,600.24 5,597.19 5,599.58 350.2K
09:31 5,596.51 5,596.84 5,595.74 5,596.84 140.2K
09:32 5,596.94 5,596.94 5,595.54 5,595.54 28.5K
09:33 5,593.47 5,593.62 5,593.15 5,593.15 33.5K
09:34 5,591.69 5,595.08 5,591.69 5,595.08 26.9K
09:35 5,595.03 5,597.90 5,594.25 5,597.90 30.8K
09:36 5,596.22 5,596.57 5,596.06 5,596.55 35.3K
09:37 5,596.90 5,598.47 5,596.74 5,598.47 22.7K
09:38 5,598.87 5,602.20 5,598.87 5,602.17 56.0K
09:39 5,601.54 5,602.42 5,601.54 5,601.71 70.7K
09:40 5,602.80 5,603.90 5,602.49 5,602.49 33.2K
09:41 5,602.73 5,604.00 5,602.73 5,602.85 39.1K
09:42 5,603.30 5,603.30 5,601.85 5,603.03 22.0K
09:43 5,604.77 5,604.77 5,602.69 5,602.69 21.0K
09:44 5,601.65 5,604.29 5,601.65 5,604.26 27.0K
09:45 5,605.25 5,606.09 5,604.63 5,604.63 53.3K
09:46 5,604.18 5,604.32 5,601.20 5,601.20 84.3K
09:47 5,602.12 5,602.12 5,599.29 5,599.29 39.1K
09:48 5,598.46 5,600.52 5,598.46 5,600.49 21.9K
09:49 5,600.08 5,601.45 5,600.08 5,600.91 19.9K
09:50 5,600.45 5,600.45 5,599.39 5,599.39 25.6K
09:51 5,599.55 5,599.97 5,599.55 5,599.93 17.9K
09:52 5,599.62 5,599.62 5,598.58 5,599.09 27.8K
09:53 5,600.41 5,600.41 5,598.00 5,598.00 23.6K
09:54 5,596.86 5,598.28 5,596.13 5,598.28 66.7K
09:55 5,597.56 5,598.17 5,597.09 5,598.17 58.1K
09:56 5,597.25 5,598.66 5,597.25 5,598.39 16.0K
09:57 5,598.25 5,598.99 5,598.25 5,598.93 8.5K
09:58 5,599.45 5,599.69 5,599.21 5,599.36 27.8K
09:59 5,599.23 5,600.26 5,599.23 5,600.26 30.6K
10:00 5,598.12 5,600.27 5,598.12 5,598.19 49.3K
10:01 5,598.49 5,599.65 5,598.22 5,599.65 80.0K
10:02 5,599.62 5,599.62 5,598.67 5,598.67 18.7K
10:03 5,597.97 5,598.28 5,597.00 5,597.00 28.5K
10:04 5,596.31 5,596.45 5,595.38 5,596.45 40.8K
10:05 5,596.06 5,596.64 5,595.93 5,596.64 86.7K
10:06 5,595.63 5,595.63 5,594.38 5,594.38 27.8K
10:07 5,595.73 5,595.73 5,592.20 5,592.20 62.1K
10:08 5,592.11 5,592.79 5,592.11 5,592.42 32.9K
10:09 5,591.17 5,591.17 5,590.89 5,590.89 24.0K
10:10 5,591.44 5,591.44 5,591.05 5,591.07 16.7K
10:11 5,592.08 5,593.90 5,592.08 5,593.90 15.4K
10:12 5,594.50 5,594.50 5,593.64 5,594.08 24.5K
10:13 5,593.46 5,593.53 5,593.36 5,593.45 25.0K
10:14 5,592.27 5,592.27 5,590.93 5,590.93 25.8K
10:15 5,591.21 5,591.21 5,590.08 5,590.08 25.0K
10:16 5,590.36 5,590.36 5,589.16 5,589.16 20.2K
10:17 5,587.48 5,587.78 5,587.48 5,587.78 32.0K
10:18 5,587.73 5,587.95 5,587.28 5,587.95 20.8K
10:19 5,588.30 5,588.43 5,588.08 5,588.08 19.3K
10:20 5,587.63 5,588.19 5,587.63 5,588.19 15.1K
10:21 5,588.20 5,590.83 5,587.97 5,590.83 46.3K
10:22 5,590.60 5,590.75 5,590.01 5,590.30 49.0K
10:23 5,591.53 5,594.00 5,591.53 5,594.00 38.2K
10:24 5,593.19 5,593.19 5,591.95 5,592.14 62.3K
10:25 5,591.85 5,594.47 5,591.85 5,594.47 24.0K
10:26 5,595.92 5,595.92 5,594.18 5,594.18 27.1K
10:27 5,594.51 5,594.51 5,593.58 5,594.21 26.6K
10:28 5,593.55 5,593.73 5,593.55 5,593.73 15.8K
10:29 5,593.92 5,593.92 5,593.16 5,593.27 15.6K
10:30 5,593.75 5,593.75 5,593.40 5,593.59 12.0K
10:31 5,594.11 5,594.96 5,594.11 5,594.96 11.8K
10:32 5,595.09 5,595.09 5,593.61 5,593.61 19.4K
10:33 5,593.24 5,593.24 5,591.44 5,592.00 27.2K
10:34 5,592.02 5,593.04 5,592.02 5,593.04 19.9K
10:35 5,593.12 5,593.41 5,592.41 5,592.41 18.4K
10:36 5,592.35 5,592.79 5,592.21 5,592.79 13.4K
10:37 5,593.24 5,593.66 5,593.24 5,593.37 18.4K
10:38 5,592.98 5,593.70 5,592.98 5,593.62 34.7K
10:39 5,592.86 5,592.86 5,591.72 5,591.72 27.0K
10:40 5,591.84 5,592.58 5,591.79 5,592.58 20.3K
10:41 5,592.04 5,593.24 5,591.91 5,593.17 28.5K
10:42 5,592.97 5,592.97 5,592.11 5,592.11 17.1K
10:43 5,592.20 5,593.01 5,592.20 5,592.92 16.4K
10:44 5,592.46 5,592.74 5,592.27 5,592.74 22.8K
10:45 5,592.47 5,592.47 5,591.90 5,591.90 13.4K
10:46 5,592.30 5,595.11 5,592.30 5,595.11 28.0K
10:47 5,595.53 5,595.69 5,594.94 5,595.69 19.7K
10:48 5,595.76 5,595.95 5,595.43 5,595.95 22.8K
10:49 5,595.36 5,595.44 5,595.18 5,595.29 15.1K
10:50 5,595.33 5,595.33 5,594.55 5,594.55 15.1K
10:51 5,594.41 5,594.50 5,594.14 5,594.34 11.1K
10:52 5,594.45 5,594.75 5,594.45 5,594.75 22.9K
10:53 5,595.14 5,596.52 5,595.10 5,596.52 86.4K
10:54 5,596.31 5,597.13 5,596.31 5,596.73 31.2K
10:55 5,596.40 5,596.40 5,595.56 5,596.01 21.6K
10:56 5,596.21 5,597.01 5,596.21 5,596.88 5.2K
10:57 5,596.90 5,597.17 5,596.90 5,597.01 12.3K
10:58 5,597.11 5,598.20 5,596.93 5,598.20 15.5K
10:59 5,598.45 5,598.99 5,598.29 5,598.99 12.1K
11:00 5,598.95 5,599.24 5,598.95 5,599.24 16.2K
11:01 5,598.20 5,598.20 5,596.07 5,596.09 22.6K
11:02 5,596.46 5,596.71 5,596.37 5,596.37 11.0K
11:03 5,596.45 5,596.45 5,594.97 5,594.97 29.7K
11:04 5,594.61 5,594.61 5,592.73 5,592.73 15.6K
11:05 5,592.63 5,593.26 5,592.46 5,592.46 10.9K
11:06 5,592.57 5,592.57 5,590.65 5,590.65 16.9K
11:07 5,590.80 5,590.80 5,589.11 5,589.11 20.3K
11:08 5,589.08 5,589.29 5,588.41 5,588.78 42.8K
11:09 5,588.79 5,590.36 5,588.79 5,588.91 31.6K
11:10 5,589.19 5,589.56 5,588.25 5,588.25 76.8K
11:11 5,588.57 5,591.27 5,588.32 5,591.16 40.5K
11:12 5,591.20 5,592.02 5,591.20 5,592.02 10.8K
11:13 5,592.12 5,592.54 5,592.12 5,592.32 11.3K
11:14 5,592.32 5,594.24 5,592.32 5,594.24 16.0K
11:15 5,594.25 5,596.58 5,594.25 5,596.58 21.4K
11:16 5,596.46 5,597.17 5,596.46 5,597.17 14.8K
11:17 5,597.61 5,598.59 5,597.61 5,598.59 23.5K
11:18 5,598.19 5,598.19 5,597.04 5,597.23 35.9K
11:19 5,596.99 5,597.21 5,596.99 5,597.21 32.8K
11:20 5,597.40 5,598.39 5,597.40 5,598.15 21.3K
11:21 5,598.04 5,598.45 5,597.52 5,598.45 26.7K
11:22 5,598.45 5,599.52 5,598.45 5,599.52 9.4K
11:23 5,599.41 5,599.69 5,599.41 5,599.57 15.1K
11:24 5,599.17 5,599.68 5,599.17 5,599.68 21.8K
11:25 5,599.73 5,599.76 5,599.46 5,599.58 16.3K
11:26 5,599.69 5,600.41 5,599.69 5,599.87 20.7K
11:27 5,599.78 5,600.29 5,599.78 5,600.21 11.7K
11:28 5,600.00 5,600.23 5,599.92 5,599.92 17.1K
11:29 5,599.99 5,600.52 5,598.39 5,598.39 23.8K
11:30 5,598.57 5,599.73 5,598.57 5,599.00 13.4K
11:31 5,599.03 5,599.03 5,598.70 5,598.71 13.8K
11:32 5,598.26 5,598.26 5,596.32 5,596.32 28.2K
11:33 5,595.87 5,596.47 5,595.87 5,595.99 18.1K
11:34 5,596.12 5,597.35 5,596.12 5,597.35 13.8K
11:35 5,598.16 5,598.16 5,596.49 5,597.00 15.1K
11:36 5,597.62 5,597.72 5,596.83 5,597.33 19.2K
11:37 5,597.36 5,599.12 5,597.36 5,599.12 11.7K
11:38 5,599.59 5,600.16 5,599.59 5,599.59 21.0K
11:39 5,599.07 5,599.07 5,598.98 5,599.03 18.7K
11:40 5,599.15 5,599.51 5,599.15 5,599.23 16.8K
11:41 5,599.22 5,599.81 5,599.22 5,599.81 7.5K
11:42 5,599.84 5,599.85 5,599.45 5,599.85 13.2K
11:43 5,599.61 5,599.83 5,599.33 5,599.33 16.0K
11:44 5,599.30 5,599.30 5,598.34 5,598.34 19.5K
11:45 5,598.06 5,598.06 5,597.03 5,597.03 20.6K
11:46 5,597.20 5,597.83 5,597.20 5,597.68 19.1K
11:47 5,597.31 5,597.31 5,596.65 5,596.74 15.5K
11:48 5,596.79 5,596.84 5,596.68 5,596.68 10.1K
11:49 5,596.96 5,597.03 5,596.60 5,596.60 15.5K
11:50 5,596.63 5,597.56 5,596.63 5,597.56 21.6K
11:51 5,597.97 5,599.39 5,597.97 5,599.39 18.8K
11:52 5,599.34 5,599.34 5,598.68 5,598.68 9.3K
11:53 5,598.65 5,599.48 5,598.65 5,599.48 10.2K
11:54 5,599.50 5,599.50 5,598.42 5,598.42 20.6K
11:55 5,598.44 5,599.19 5,598.44 5,598.81 25.9K
11:56 5,598.75 5,598.75 5,597.18 5,597.18 19.2K
11:57 5,597.01 5,597.01 5,596.73 5,596.88 10.6K
11:58 5,596.92 5,597.53 5,596.92 5,597.53 23.0K
11:59 5,597.68 5,597.68 5,596.72 5,596.72 21.0K
12:00 5,597.24 5,597.57 5,597.24 5,597.32 14.4K
12:01 5,597.40 5,597.63 5,597.40 5,597.50 21.3K
12:02 5,597.55 5,597.85 5,597.28 5,597.28 13.6K
12:03 5,597.00 5,597.00 5,596.16 5,596.27 12.3K
12:04 5,596.30 5,596.79 5,596.30 5,596.33 29.5K
12:05 5,596.17 5,596.31 5,595.86 5,595.86 12.0K
12:06 5,595.67 5,596.18 5,594.73 5,594.82 25.4K
12:07 5,594.23 5,594.23 5,594.05 5,594.14 8.1K
12:08 5,593.92 5,596.26 5,593.81 5,596.26 20.6K
12:09 5,596.26 5,596.56 5,596.26 5,596.56 6.7K
12:10 5,596.62 5,596.94 5,596.50 5,596.50 18.3K
12:11 5,596.64 5,596.64 5,595.49 5,595.61 10.0K
12:12 5,595.58 5,595.90 5,595.58 5,595.61 6.7K
12:13 5,595.60 5,595.86 5,595.56 5,595.86 5.8K
12:14 5,595.67 5,595.67 5,594.48 5,594.48 26.1K
12:15 5,594.27 5,594.52 5,594.21 5,594.44 12.4K
12:16 5,594.57 5,595.02 5,594.57 5,594.79 13.4K
12:17 5,594.70 5,595.63 5,594.70 5,595.63 9.1K
12:18 5,596.63 5,596.74 5,595.64 5,595.64 29.0K
12:19 5,595.75 5,595.75 5,594.94 5,594.94 82.4K
12:20 5,595.47 5,595.93 5,595.47 5,595.93 36.9K
12:21 5,595.63 5,596.39 5,595.63 5,595.76 45.8K
12:22 5,595.83 5,595.90 5,595.83 5,595.90 5.4K
12:23 5,595.61 5,595.61 5,594.23 5,594.23 15.9K
12:24 5,593.40 5,593.47 5,592.90 5,592.90 14.0K
12:25 5,592.59 5,593.64 5,592.59 5,593.59 11.8K
12:26 5,593.63 5,594.19 5,593.63 5,593.72 23.3K
12:27 5,592.73 5,592.73 5,592.14 5,592.24 16.4K
12:28 5,591.78 5,592.39 5,591.78 5,592.28 14.3K
12:29 5,594.35 5,594.35 5,594.03 5,594.03 42.8K
12:30 5,593.85 5,596.05 5,593.85 5,596.05 30.7K
12:31 5,596.64 5,596.64 5,596.05 5,596.35 20.2K
12:32 5,596.54 5,597.38 5,596.51 5,597.09 83.4K
12:33 5,596.99 5,598.44 5,596.99 5,598.44 56.6K
12:34 5,598.49 5,598.65 5,597.55 5,597.55 19.2K
12:35 5,597.15 5,597.15 5,596.33 5,596.33 23.2K
12:36 5,596.41 5,596.73 5,596.31 5,596.31 16.0K
12:37 5,596.22 5,596.33 5,595.92 5,595.92 7.5K
12:38 5,596.57 5,596.88 5,596.53 5,596.53 9.6K
12:39 5,597.24 5,597.30 5,597.12 5,597.30 13.6K
12:40 5,597.39 5,597.47 5,597.02 5,597.47 4.9K
12:41 5,597.48 5,597.48 5,597.31 5,597.31 9.0K
12:42 5,596.82 5,597.37 5,596.82 5,597.37 57.5K
12:43 5,597.37 5,597.37 5,596.96 5,596.97 8.0K
12:44 5,597.00 5,597.85 5,597.00 5,597.85 19.3K
12:45 5,597.67 5,598.90 5,597.67 5,598.90 34.2K
12:46 5,599.21 5,599.21 5,598.95 5,599.03 5.0K
12:47 5,599.17 5,599.29 5,599.16 5,599.25 12.6K
12:48 5,599.29 5,600.28 5,599.29 5,600.28 8.8K
12:49 5,600.97 5,601.01 5,600.61 5,600.62 22.2K
12:50 5,600.66 5,600.66 5,597.99 5,597.99 24.7K
12:51 5,598.20 5,598.56 5,598.13 5,598.13 15.6K
12:52 5,598.30 5,598.57 5,598.04 5,598.57 10.3K
12:53 5,598.71 5,600.08 5,598.71 5,600.08 6.1K
12:54 5,599.35 5,599.35 5,598.79 5,598.94 6.6K
12:55 5,599.00 5,599.30 5,599.00 5,599.30 6.4K
12:56 5,599.15 5,599.48 5,599.15 5,599.36 25.8K
12:57 5,599.36 5,599.36 5,599.10 5,599.10 9.9K
12:58 5,599.09 5,599.51 5,598.92 5,598.92 11.2K
12:59 5,599.00 5,599.28 5,599.00 5,599.21 14.2K
13:00 5,599.14 5,599.29 5,599.14 5,599.29 12.5K
13:01 5,599.19 5,599.73 5,599.19 5,599.55 13.9K
13:02 5,599.31 5,599.78 5,599.31 5,599.78 16.4K
13:03 5,599.59 5,600.25 5,599.59 5,600.25 11.4K
13:04 5,599.79 5,599.99 5,599.54 5,599.99 21.2K
13:05 5,601.36 5,601.36 5,601.05 5,601.26 18.9K
13:06 5,601.92 5,602.07 5,601.86 5,602.02 11.9K
13:07 5,602.02 5,603.14 5,602.02 5,603.08 19.8K
13:08 5,602.70 5,603.86 5,602.70 5,603.86 19.3K
13:09 5,603.76 5,603.76 5,603.08 5,603.08 8.8K
13:10 5,602.86 5,603.91 5,602.86 5,603.91 11.2K
13:11 5,603.69 5,604.34 5,603.67 5,603.67 13.7K
13:12 5,603.95 5,604.78 5,603.95 5,604.58 10.3K
13:13 5,604.69 5,605.01 5,604.69 5,604.98 18.9K
13:14 5,604.67 5,604.67 5,604.27 5,604.39 20.5K
13:15 5,603.89 5,604.09 5,603.88 5,603.88 13.8K
13:16 5,603.94 5,603.94 5,603.68 5,603.68 12.1K
13:17 5,603.94 5,604.30 5,603.94 5,604.03 15.6K
13:18 5,604.59 5,604.68 5,604.27 5,604.27 115.8K
13:19 5,604.55 5,604.55 5,603.49 5,603.49 6.5K
13:20 5,604.23 5,604.35 5,604.19 5,604.19 16.4K
13:21 5,604.12 5,604.16 5,603.81 5,603.81 18.0K
13:22 5,604.28 5,604.46 5,604.22 5,604.46 7.6K
13:23 5,604.52 5,604.52 5,604.48 5,604.49 11.4K
13:24 5,604.39 5,604.39 5,603.99 5,604.10 14.8K
13:25 5,604.02 5,604.02 5,603.05 5,603.05 19.8K
13:26 5,603.08 5,603.79 5,603.08 5,603.79 13.4K
13:27 5,604.17 5,604.55 5,604.17 5,604.55 19.9K
13:28 5,604.37 5,604.87 5,604.37 5,604.73 14.4K
13:29 5,604.79 5,604.80 5,604.66 5,604.74 9.0K
13:30 5,604.61 5,604.61 5,603.41 5,603.41 16.4K
13:31 5,603.31 5,603.71 5,603.31 5,603.71 7.7K
13:32 5,603.43 5,603.73 5,603.41 5,603.73 8.0K
13:33 5,603.83 5,603.83 5,603.73 5,603.79 3.8K
13:34 5,604.13 5,604.25 5,604.13 5,604.25 5.3K
13:35 5,604.22 5,604.74 5,604.22 5,604.74 7.5K
13:36 5,604.97 5,604.97 5,604.69 5,604.69 28.1K
13:37 5,604.71 5,604.83 5,604.68 5,604.68 13.2K
13:38 5,604.68 5,604.68 5,604.60 5,604.67 5.3K
13:39 5,604.71 5,605.81 5,604.71 5,605.81 10.2K
13:40 5,605.99 5,606.72 5,605.21 5,605.54 34.7K
13:41 5,605.54 5,605.84 5,605.54 5,605.55 18.1K
13:42 5,605.56 5,605.56 5,604.96 5,604.96 5.2K
13:43 5,604.96 5,606.26 5,604.96 5,605.89 18.0K
13:44 5,605.91 5,606.23 5,605.70 5,606.23 9.7K
13:45 5,606.21 5,606.58 5,606.21 5,606.30 19.8K
13:46 5,606.47 5,606.47 5,606.36 5,606.36 9.7K
13:47 5,606.48 5,606.81 5,606.48 5,606.81 9.0K
13:48 5,606.89 5,607.38 5,606.89 5,607.38 11.6K
13:49 5,607.48 5,607.48 5,606.87 5,606.87 39.7K
13:50 5,606.26 5,606.42 5,606.13 5,606.42 38.3K
13:51 5,606.31 5,606.71 5,606.17 5,606.58 39.4K
13:52 5,606.46 5,608.40 5,606.46 5,608.40 34.7K
13:53 5,608.59 5,609.08 5,608.59 5,608.63 26.5K
13:54 5,608.66 5,608.97 5,608.52 5,608.97 10.6K
13:55 5,608.86 5,609.74 5,608.69 5,609.74 52.3K
13:56 5,609.32 5,609.39 5,608.90 5,608.90 16.3K
13:57 5,608.01 5,608.01 5,607.49 5,607.49 49.8K
13:58 5,607.55 5,607.82 5,607.46 5,607.70 10.3K
13:59 5,607.70 5,607.76 5,607.70 5,607.75 10.0K
14:00 5,608.06 5,608.98 5,608.06 5,608.92 22.3K
14:01 5,609.29 5,609.43 5,609.29 5,609.39 5.5K
14:02 5,609.14 5,609.14 5,608.40 5,608.40 14.5K
14:03 5,608.22 5,608.67 5,608.22 5,608.42 25.7K
14:04 5,608.46 5,608.46 5,607.55 5,607.70 25.1K
14:05 5,607.85 5,608.03 5,607.42 5,607.73 16.5K
14:06 5,607.54 5,608.03 5,607.54 5,608.03 7.5K
14:07 5,606.91 5,607.02 5,606.73 5,606.73 20.3K
14:08 5,606.71 5,607.01 5,606.51 5,607.01 13.4K
14:09 5,606.95 5,607.47 5,606.80 5,606.80 43.0K
14:10 5,606.64 5,607.26 5,606.64 5,607.26 12.7K
14:11 5,607.35 5,607.35 5,606.94 5,606.94 12.2K
14:12 5,606.95 5,607.51 5,606.73 5,607.51 16.1K
14:13 5,607.43 5,607.78 5,607.43 5,607.64 37.1K
14:14 5,607.87 5,608.57 5,607.27 5,608.57 43.0K
14:15 5,608.38 5,609.87 5,608.38 5,609.47 15.4K
14:16 5,609.38 5,609.38 5,608.37 5,608.44 16.6K
14:17 5,608.52 5,608.92 5,608.52 5,608.92 8.3K
14:18 5,609.83 5,609.83 5,609.45 5,609.74 15.4K
14:19 5,609.69 5,609.69 5,608.66 5,608.66 17.9K
14:20 5,608.77 5,608.77 5,608.05 5,608.10 10.7K
14:21 5,608.10 5,608.48 5,608.10 5,608.48 13.1K
14:22 5,608.96 5,609.21 5,608.96 5,609.18 4.7K
14:23 5,609.72 5,609.79 5,609.56 5,609.79 17.6K
14:24 5,609.67 5,609.67 5,608.99 5,608.99 10.2K
14:25 5,608.99 5,609.87 5,608.99 5,609.87 18.6K
14:26 5,610.10 5,610.80 5,610.06 5,610.80 10.2K
14:27 5,611.29 5,611.54 5,611.29 5,611.51 17.2K
14:28 5,611.05 5,611.05 5,609.93 5,610.20 16.1K
14:29 5,610.15 5,610.23 5,609.96 5,610.23 11.9K
14:30 5,609.97 5,610.34 5,609.97 5,610.07 12.8K
14:31 5,609.60 5,610.09 5,609.60 5,610.09 13.3K
14:32 5,610.85 5,611.26 5,610.85 5,611.26 13.5K
14:33 5,610.81 5,610.91 5,610.72 5,610.91 3.0K
14:34 5,610.72 5,611.44 5,610.72 5,611.44 24.6K
14:35 5,611.18 5,611.18 5,610.35 5,610.35 20.4K
14:36 5,610.33 5,610.70 5,610.33 5,610.57 12.4K
14:37 5,610.85 5,611.00 5,610.78 5,611.00 6.2K
14:38 5,611.00 5,611.00 5,610.90 5,610.93 9.0K
14:39 5,611.88 5,611.88 5,611.35 5,611.35 16.5K
14:40 5,611.48 5,611.48 5,610.87 5,611.02 9.3K
14:41 5,611.38 5,612.02 5,611.14 5,612.02 7.8K
14:42 5,612.73 5,613.33 5,612.73 5,613.33 17.0K
14:43 5,611.12 5,611.12 5,610.76 5,610.76 35.2K
14:44 5,610.91 5,611.40 5,610.91 5,611.40 14.3K
14:45 5,611.80 5,611.80 5,611.60 5,611.60 8.4K
14:46 5,611.33 5,611.70 5,611.33 5,611.57 18.4K
14:47 5,611.38 5,611.61 5,611.13 5,611.61 22.8K
14:48 5,611.72 5,612.52 5,611.72 5,612.49 15.0K
14:49 5,612.49 5,612.49 5,612.33 5,612.35 11.1K
14:50 5,612.59 5,612.92 5,612.59 5,612.90 18.4K
14:51 5,612.93 5,613.93 5,612.93 5,613.93 16.2K
14:52 5,613.89 5,613.89 5,613.55 5,613.60 14.9K
14:53 5,613.72 5,614.35 5,613.72 5,614.35 28.7K
14:54 5,614.38 5,614.81 5,614.38 5,614.81 9.1K
14:55 5,614.81 5,615.02 5,614.63 5,614.63 40.8K
14:56 5,614.69 5,614.69 5,614.33 5,614.39 26.7K
14:57 5,614.43 5,614.45 5,614.39 5,614.45 11.9K
14:58 5,614.54 5,614.73 5,614.38 5,614.73 8.5K
14:59 5,614.82 5,614.82 5,614.27 5,614.27 17.9K
15:00 5,613.97 5,613.97 5,612.88 5,612.88 31.4K
15:01 5,613.04 5,613.34 5,612.92 5,613.34 46.8K
15:02 5,613.18 5,613.74 5,613.18 5,613.74 20.8K
15:03 5,614.19 5,614.19 5,613.45 5,613.52 27.7K
15:04 5,613.43 5,613.43 5,612.99 5,612.99 50.9K
15:05 5,613.07 5,613.42 5,613.06 5,613.06 40.4K
15:06 5,612.44 5,612.46 5,612.38 5,612.46 19.7K
15:07 5,612.54 5,612.69 5,612.40 5,612.69 16.3K
15:08 5,613.03 5,613.03 5,611.91 5,612.22 28.6K
15:09 5,613.18 5,613.98 5,613.18 5,613.98 48.6K
15:10 5,614.31 5,614.31 5,613.74 5,613.86 16.3K
15:11 5,613.94 5,614.59 5,613.82 5,614.59 14.7K
15:12 5,614.73 5,615.14 5,614.73 5,614.82 25.4K
15:13 5,614.53 5,615.00 5,614.53 5,614.86 16.6K
15:14 5,615.25 5,616.26 5,615.25 5,615.87 20.6K
15:15 5,615.87 5,616.34 5,615.84 5,615.84 20.6K
15:16 5,616.01 5,616.24 5,615.77 5,616.09 9.2K
15:17 5,615.99 5,616.36 5,615.47 5,615.47 32.0K
15:18 5,615.45 5,616.11 5,615.42 5,616.11 17.9K
15:19 5,617.52 5,618.16 5,617.52 5,617.62 23.5K
15:20 5,617.72 5,618.06 5,616.49 5,616.49 21.8K
15:21 5,616.53 5,616.53 5,614.17 5,614.17 23.1K
15:22 5,613.96 5,613.96 5,612.32 5,612.32 32.1K
15:23 5,612.14 5,612.14 5,611.72 5,611.72 24.7K
15:24 5,611.57 5,611.57 5,611.06 5,611.06 33.6K
15:25 5,611.26 5,611.42 5,610.95 5,610.95 16.6K
15:26 5,610.61 5,610.65 5,610.02 5,610.02 36.0K
15:27 5,609.83 5,610.35 5,609.23 5,610.13 58.2K
15:28 5,610.39 5,610.73 5,610.39 5,610.73 25.7K
15:29 5,610.83 5,611.05 5,610.81 5,610.81 16.3K
15:30 5,610.70 5,611.07 5,610.68 5,610.68 23.0K
15:31 5,611.01 5,611.01 5,610.93 5,610.94 30.2K
15:32 5,611.03 5,611.03 5,610.82 5,610.95 31.8K
15:33 5,611.10 5,611.36 5,611.09 5,611.09 27.2K
15:34 5,610.88 5,611.92 5,610.88 5,611.92 44.8K
15:35 5,612.22 5,612.40 5,611.82 5,612.40 22.9K
15:36 5,612.59 5,612.59 5,611.57 5,611.57 26.8K
15:37 5,611.68 5,611.71 5,611.05 5,611.05 15.4K
15:38 5,611.52 5,611.52 5,611.09 5,611.36 27.2K
15:39 5,611.57 5,612.61 5,611.57 5,612.56 45.4K
15:40 5,613.43 5,613.74 5,613.43 5,613.49 33.0K
15:41 5,613.98 5,614.18 5,613.74 5,613.74 57.0K
15:42 5,613.73 5,613.91 5,613.54 5,613.84 21.5K
15:43 5,613.37 5,614.21 5,613.29 5,613.29 31.3K
15:44 5,614.46 5,614.79 5,614.46 5,614.78 40.9K
15:45 5,614.56 5,614.56 5,613.85 5,613.98 31.0K
15:46 5,613.66 5,613.66 5,613.42 5,613.45 26.2K
15:47 5,613.08 5,614.26 5,613.08 5,614.26 40.7K
15:48 5,613.89 5,615.76 5,613.89 5,615.76 49.7K
15:49 5,614.94 5,614.94 5,614.59 5,614.78 45.9K
15:50 5,616.83 5,617.06 5,616.26 5,616.77 132.0K
15:51 5,617.24 5,617.25 5,617.06 5,617.25 76.5K
15:52 5,617.09 5,617.09 5,615.88 5,616.52 60.7K
15:53 5,616.58 5,616.67 5,616.53 5,616.65 72.3K
15:54 5,616.24 5,616.39 5,615.97 5,616.25 74.3K
15:55 5,616.45 5,618.26 5,615.36 5,618.26 163.8K
15:56 5,616.18 5,616.18 5,612.97 5,613.41 168.3K
15:57 5,614.05 5,614.05 5,613.05 5,613.42 145.9K
15:58 5,612.81 5,613.27 5,612.63 5,612.70 114.5K
15:59 5,612.60 5,615.31 5,612.60 5,614.55 320.3K
16:00 5,616.46 5,616.46 5,616.46 5,616.46 4,164.8K
16:01 5,616.46 5,616.46 5,616.46 5,616.46 27.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし