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 5,606.97 5,610.99 5,606.97 5,610.99 246.5K
09:31 5,605.30 5,607.39 5,601.19 5,607.39 32.7K
09:32 5,604.36 5,607.43 5,604.36 5,605.42 30.4K
09:33 5,603.65 5,603.65 5,600.01 5,602.26 34.2K
09:34 5,602.92 5,602.92 5,600.02 5,600.02 42.3K
09:35 5,600.30 5,603.96 5,600.30 5,601.06 37.5K
09:36 5,599.54 5,599.90 5,597.57 5,598.45 47.3K
09:37 5,599.12 5,601.10 5,599.12 5,599.12 17.3K
09:38 5,599.22 5,599.22 5,598.98 5,598.98 28.9K
09:39 5,598.63 5,598.63 5,596.76 5,596.76 30.0K
09:40 5,594.94 5,594.94 5,593.02 5,593.02 29.2K
09:41 5,593.44 5,597.40 5,593.44 5,597.14 33.7K
09:42 5,597.60 5,597.69 5,596.15 5,597.69 24.0K
09:43 5,599.90 5,600.66 5,599.15 5,599.15 18.7K
09:44 5,598.69 5,599.02 5,598.49 5,599.02 32.0K
09:45 5,597.50 5,597.50 5,595.15 5,597.41 35.8K
09:46 5,596.91 5,597.21 5,595.70 5,595.70 19.0K
09:47 5,597.04 5,597.04 5,594.95 5,594.95 19.6K
09:48 5,595.31 5,599.63 5,595.31 5,598.82 36.4K
09:49 5,598.26 5,598.26 5,596.09 5,596.09 19.1K
09:50 5,595.32 5,595.51 5,595.07 5,595.07 24.4K
09:51 5,594.06 5,594.06 5,591.77 5,591.77 40.2K
09:52 5,590.73 5,590.73 5,589.59 5,589.87 19.6K
09:53 5,588.56 5,588.77 5,587.62 5,587.62 27.6K
09:54 5,587.52 5,592.15 5,587.52 5,592.15 36.9K
09:55 5,591.74 5,592.28 5,591.38 5,591.38 15.2K
09:56 5,592.01 5,593.46 5,592.01 5,593.29 19.3K
09:57 5,592.48 5,592.48 5,592.09 5,592.11 14.8K
09:58 5,591.49 5,591.49 5,590.41 5,591.46 21.6K
09:59 5,591.16 5,591.16 5,589.06 5,589.74 21.1K
10:00 5,587.70 5,587.70 5,585.49 5,585.49 51.2K
10:01 5,585.32 5,587.02 5,585.32 5,586.52 20.4K
10:02 5,586.57 5,588.95 5,586.57 5,588.95 20.2K
10:03 5,590.58 5,590.58 5,589.01 5,589.01 26.8K
10:04 5,589.31 5,589.59 5,588.46 5,588.46 23.4K
10:05 5,588.30 5,588.30 5,587.11 5,587.11 35.0K
10:06 5,586.23 5,586.76 5,585.06 5,585.06 23.2K
10:07 5,584.83 5,585.47 5,584.18 5,584.18 17.4K
10:08 5,584.42 5,584.93 5,583.87 5,583.87 30.3K
10:09 5,584.80 5,584.92 5,583.95 5,583.95 14.5K
10:10 5,583.89 5,587.04 5,583.89 5,587.04 22.6K
10:11 5,586.61 5,586.61 5,584.48 5,584.48 14.3K
10:12 5,584.02 5,584.05 5,582.66 5,583.02 19.3K
10:13 5,583.74 5,584.90 5,583.74 5,584.56 17.7K
10:14 5,584.01 5,584.01 5,582.76 5,582.99 13.2K
10:15 5,583.00 5,583.00 5,580.87 5,581.59 20.6K
10:16 5,582.34 5,582.34 5,581.72 5,581.72 10.0K
10:17 5,582.68 5,583.74 5,582.38 5,582.38 17.1K
10:18 5,580.93 5,582.00 5,580.93 5,581.69 16.5K
10:19 5,581.39 5,582.63 5,581.39 5,582.63 14.9K
10:20 5,582.55 5,583.72 5,582.25 5,583.72 17.5K
10:21 5,583.86 5,584.00 5,583.76 5,583.92 11.4K
10:22 5,583.92 5,584.83 5,583.92 5,584.83 5.6K
10:23 5,584.13 5,584.13 5,582.36 5,582.85 15.8K
10:24 5,582.40 5,582.50 5,581.05 5,581.05 16.6K
10:25 5,580.52 5,580.61 5,580.16 5,580.61 13.1K
10:26 5,580.38 5,580.77 5,580.11 5,580.11 31.2K
10:27 5,580.12 5,583.00 5,580.12 5,582.93 15.3K
10:28 5,583.18 5,584.29 5,583.18 5,584.29 8.0K
10:29 5,583.62 5,584.71 5,583.62 5,584.71 17.1K
10:30 5,585.02 5,585.26 5,585.02 5,585.24 8.1K
10:31 5,585.70 5,586.02 5,585.70 5,586.02 22.7K
10:32 5,585.57 5,585.74 5,585.50 5,585.64 30.7K
10:33 5,585.42 5,585.58 5,585.08 5,585.58 16.7K
10:34 5,586.61 5,588.66 5,586.61 5,588.66 33.8K
10:35 5,588.75 5,589.84 5,588.75 5,589.84 12.4K
10:36 5,590.23 5,590.30 5,589.98 5,590.30 11.1K
10:37 5,590.91 5,591.44 5,590.91 5,591.44 28.2K
10:38 5,591.73 5,591.73 5,590.48 5,591.29 27.5K
10:39 5,591.27 5,591.27 5,590.86 5,591.00 7.6K
10:40 5,590.70 5,591.23 5,590.59 5,591.02 12.8K
10:41 5,590.90 5,591.79 5,590.90 5,591.79 20.4K
10:42 5,592.38 5,593.11 5,592.27 5,592.79 21.4K
10:43 5,592.14 5,592.62 5,592.14 5,592.53 20.7K
10:44 5,592.17 5,592.58 5,591.66 5,591.66 15.8K
10:45 5,591.48 5,591.74 5,591.48 5,591.65 8.2K
10:46 5,592.89 5,592.89 5,591.78 5,591.78 13.1K
10:47 5,591.98 5,592.04 5,591.88 5,591.98 10.1K
10:48 5,592.60 5,593.20 5,592.60 5,592.82 12.5K
10:49 5,593.10 5,593.66 5,593.10 5,593.57 21.0K
10:50 5,593.74 5,594.38 5,593.54 5,594.38 19.1K
10:51 5,594.57 5,595.47 5,594.57 5,595.16 26.2K
10:52 5,595.56 5,595.56 5,595.25 5,595.43 6.6K
10:53 5,595.02 5,595.21 5,594.47 5,594.47 18.2K
10:54 5,594.33 5,594.96 5,594.33 5,594.76 18.8K
10:55 5,595.87 5,596.69 5,595.82 5,596.69 14.6K
10:56 5,596.53 5,596.94 5,596.50 5,596.94 9.7K
10:57 5,597.45 5,598.84 5,597.45 5,598.35 22.7K
10:58 5,597.31 5,597.31 5,596.83 5,597.04 17.9K
10:59 5,596.33 5,596.65 5,596.24 5,596.24 16.2K
11:00 5,596.04 5,596.55 5,596.04 5,596.32 143.2K
11:01 5,596.54 5,597.06 5,596.54 5,596.96 13.7K
11:02 5,598.28 5,598.47 5,597.98 5,598.47 25.8K
11:03 5,598.58 5,599.06 5,598.52 5,599.06 15.7K
11:04 5,598.88 5,598.88 5,598.15 5,598.67 14.5K
11:05 5,598.58 5,599.38 5,598.58 5,599.38 11.3K
11:06 5,599.32 5,599.32 5,599.01 5,599.01 17.0K
11:07 5,598.30 5,598.38 5,598.23 5,598.38 19.0K
11:08 5,598.33 5,598.77 5,598.04 5,598.56 31.3K
11:09 5,598.77 5,599.26 5,598.67 5,599.26 10.5K
11:10 5,599.22 5,600.31 5,599.22 5,599.52 18.4K
11:11 5,599.74 5,600.68 5,599.74 5,600.68 9.1K
11:12 5,600.42 5,600.84 5,600.42 5,600.59 8.5K
11:13 5,600.48 5,600.79 5,600.20 5,600.20 15.7K
11:14 5,600.28 5,600.41 5,599.94 5,600.41 5.7K
11:15 5,600.40 5,600.40 5,597.61 5,597.61 24.1K
11:16 5,597.82 5,598.28 5,597.82 5,597.89 6.6K
11:17 5,598.11 5,598.11 5,597.79 5,597.97 18.8K
11:18 5,597.58 5,597.75 5,597.47 5,597.75 17.7K
11:19 5,597.71 5,598.10 5,597.59 5,597.59 13.5K
11:20 5,597.68 5,599.41 5,597.68 5,599.41 16.9K
11:21 5,599.18 5,599.25 5,598.94 5,599.25 9.7K
11:22 5,599.23 5,601.21 5,599.23 5,601.21 21.6K
11:23 5,600.75 5,600.75 5,599.56 5,600.39 23.3K
11:24 5,600.54 5,600.93 5,600.54 5,600.93 6.9K
11:25 5,601.39 5,602.09 5,601.39 5,601.86 7.2K
11:26 5,601.44 5,601.44 5,600.55 5,600.69 13.1K
11:27 5,600.42 5,600.42 5,598.80 5,598.80 137.0K
11:28 5,598.66 5,598.66 5,598.11 5,598.11 7.4K
11:29 5,597.76 5,598.86 5,597.76 5,598.84 21.8K
11:30 5,598.37 5,598.43 5,597.60 5,597.60 15.9K
11:31 5,597.63 5,597.63 5,596.74 5,596.74 8.3K
11:32 5,597.58 5,598.48 5,597.58 5,598.48 20.5K
11:33 5,598.55 5,599.17 5,598.55 5,599.17 7.6K
11:34 5,599.21 5,599.21 5,597.07 5,597.07 14.9K
11:35 5,595.86 5,595.91 5,594.45 5,594.45 16.3K
11:36 5,593.81 5,595.90 5,593.81 5,595.90 15.2K
11:37 5,595.87 5,596.00 5,595.41 5,595.41 5.9K
11:38 5,594.67 5,594.67 5,594.47 5,594.64 10.6K
11:39 5,594.47 5,594.83 5,594.18 5,594.18 11.4K
11:40 5,593.28 5,593.28 5,591.82 5,593.11 24.3K
11:41 5,593.89 5,594.35 5,593.89 5,594.23 7.6K
11:42 5,594.10 5,594.10 5,593.36 5,593.53 8.2K
11:43 5,593.08 5,593.51 5,593.08 5,593.51 8.4K
11:44 5,593.42 5,594.58 5,593.42 5,594.48 17.5K
11:45 5,593.84 5,593.84 5,593.46 5,593.46 10.7K
11:46 5,593.52 5,593.82 5,592.47 5,592.47 15.2K
11:47 5,592.32 5,592.62 5,592.32 5,592.62 1.8K
11:48 5,591.80 5,592.81 5,591.80 5,592.81 15.6K
11:49 5,592.90 5,594.59 5,592.90 5,594.59 8.6K
11:50 5,594.59 5,595.16 5,594.59 5,595.16 7.9K
11:51 5,595.10 5,595.63 5,595.10 5,595.63 8.9K
11:52 5,595.82 5,595.82 5,595.63 5,595.65 7.9K
11:53 5,594.46 5,594.64 5,594.24 5,594.64 13.5K
11:54 5,594.84 5,595.03 5,594.80 5,594.80 6.0K
11:55 5,594.71 5,594.99 5,594.71 5,594.85 5.9K
11:56 5,594.73 5,594.73 5,594.30 5,594.48 9.9K
11:57 5,594.47 5,594.79 5,594.47 5,594.73 5.8K
11:58 5,594.71 5,594.71 5,593.74 5,593.74 9.4K
11:59 5,594.19 5,594.96 5,594.19 5,594.59 11.5K
12:00 5,594.51 5,594.51 5,593.42 5,593.59 10.7K
12:01 5,593.34 5,593.34 5,591.70 5,591.70 12.6K
12:02 5,591.39 5,591.39 5,591.13 5,591.19 10.5K
12:03 5,591.39 5,591.76 5,591.39 5,591.76 7.6K
12:04 5,590.96 5,591.49 5,590.96 5,591.44 16.5K
12:05 5,591.21 5,591.35 5,590.57 5,590.57 7.9K
12:06 5,590.26 5,590.26 5,589.32 5,590.03 16.2K
12:07 5,590.03 5,590.03 5,589.44 5,589.44 4.1K
12:08 5,589.25 5,589.25 5,588.97 5,588.97 11.8K
12:09 5,588.89 5,588.89 5,588.54 5,588.61 11.6K
12:10 5,588.77 5,589.47 5,588.77 5,588.94 11.7K
12:11 5,588.61 5,588.84 5,588.52 5,588.84 4.8K
12:12 5,589.04 5,589.27 5,588.09 5,588.09 11.0K
12:13 5,588.45 5,588.96 5,588.45 5,588.96 7.9K
12:14 5,589.10 5,589.24 5,588.72 5,588.72 8.1K
12:15 5,588.43 5,588.86 5,588.43 5,588.86 7.9K
12:16 5,588.81 5,588.81 5,587.69 5,587.71 10.7K
12:17 5,587.90 5,587.90 5,587.16 5,587.29 34.8K
12:18 5,588.42 5,588.42 5,587.67 5,587.67 14.6K
12:19 5,587.67 5,587.67 5,587.17 5,587.29 6.0K
12:20 5,587.18 5,587.18 5,586.86 5,586.87 7.2K
12:21 5,585.91 5,585.91 5,585.84 5,585.84 17.8K
12:22 5,585.84 5,586.24 5,585.84 5,586.24 7.0K
12:23 5,586.63 5,586.75 5,586.09 5,586.09 15.0K
12:24 5,586.27 5,587.02 5,586.27 5,587.02 8.5K
12:25 5,587.12 5,588.05 5,587.12 5,588.05 7.5K
12:26 5,588.30 5,588.45 5,588.12 5,588.45 3.8K
12:27 5,588.69 5,588.69 5,588.15 5,588.18 20.4K
12:28 5,587.49 5,587.64 5,587.39 5,587.64 22.4K
12:29 5,587.35 5,589.15 5,587.35 5,589.15 12.9K
12:30 5,589.25 5,590.04 5,589.25 5,589.66 10.7K
12:31 5,589.73 5,590.28 5,589.73 5,590.28 8.5K
12:32 5,590.48 5,591.05 5,590.48 5,591.05 12.7K
12:33 5,590.93 5,590.93 5,590.57 5,590.57 5.8K
12:34 5,590.31 5,591.81 5,590.31 5,591.81 10.6K
12:35 5,591.51 5,591.51 5,590.63 5,590.63 16.5K
12:36 5,590.45 5,590.99 5,590.29 5,590.60 10.6K
12:37 5,590.39 5,590.39 5,589.11 5,589.11 13.4K
12:38 5,589.03 5,589.34 5,589.03 5,589.34 13.3K
12:39 5,589.24 5,590.39 5,588.92 5,590.39 17.1K
12:40 5,590.27 5,590.27 5,589.56 5,589.56 5.9K
12:41 5,589.76 5,589.76 5,588.89 5,589.50 13.6K
12:42 5,589.64 5,589.64 5,589.31 5,589.56 4.3K
12:43 5,589.32 5,589.67 5,589.21 5,589.67 4.8K
12:44 5,589.69 5,589.73 5,589.61 5,589.61 8.3K
12:45 5,589.40 5,589.40 5,588.62 5,588.88 7.8K
12:46 5,588.88 5,589.24 5,588.88 5,589.24 5.5K
12:47 5,589.07 5,589.07 5,588.52 5,588.61 17.3K
12:48 5,588.66 5,588.95 5,588.66 5,588.75 6.1K
12:49 5,588.78 5,588.87 5,588.68 5,588.69 21.7K
12:50 5,588.76 5,589.11 5,588.68 5,589.11 8.4K
12:51 5,589.41 5,589.54 5,589.30 5,589.54 10.4K
12:52 5,589.64 5,589.64 5,587.96 5,587.96 19.7K
12:53 5,587.90 5,588.13 5,587.73 5,587.73 22.4K
12:54 5,587.49 5,587.94 5,587.49 5,587.94 7.6K
12:55 5,588.00 5,588.33 5,587.14 5,587.14 13.4K
12:56 5,586.97 5,587.06 5,586.29 5,586.29 13.5K
12:57 5,586.21 5,586.21 5,585.71 5,585.71 8.9K
12:58 5,586.00 5,586.11 5,585.12 5,586.11 30.5K
12:59 5,586.10 5,586.17 5,585.72 5,586.17 10.0K
13:00 5,586.81 5,587.27 5,586.81 5,587.00 11.3K
13:01 5,587.14 5,587.51 5,587.14 5,587.21 13.4K
13:02 5,586.53 5,586.72 5,586.53 5,586.62 10.2K
13:03 5,586.62 5,586.78 5,586.55 5,586.68 9.1K
13:04 5,587.17 5,587.30 5,587.17 5,587.17 12.0K
13:05 5,587.17 5,587.19 5,586.82 5,586.82 13.1K
13:06 5,586.41 5,586.41 5,585.53 5,585.53 17.9K
13:07 5,585.43 5,585.43 5,584.80 5,584.80 17.3K
13:08 5,584.89 5,585.08 5,584.58 5,584.58 9.3K
13:09 5,584.64 5,585.26 5,584.43 5,584.43 35.1K
13:10 5,585.43 5,585.91 5,584.74 5,584.74 19.3K
13:11 5,584.80 5,584.84 5,584.68 5,584.76 10.5K
13:12 5,584.76 5,585.18 5,584.76 5,585.12 7.9K
13:13 5,585.12 5,585.12 5,584.52 5,585.00 12.0K
13:14 5,585.01 5,585.01 5,584.74 5,584.74 5.6K
13:15 5,584.63 5,585.41 5,584.63 5,585.41 8.1K
13:16 5,585.03 5,585.44 5,584.97 5,585.44 10.1K
13:17 5,586.24 5,586.82 5,586.24 5,586.82 15.3K
13:18 5,586.52 5,587.03 5,586.34 5,587.03 11.1K
13:19 5,587.14 5,587.20 5,587.14 5,587.20 4.1K
13:20 5,587.02 5,587.02 5,586.38 5,586.38 16.2K
13:21 5,586.43 5,586.92 5,586.43 5,586.92 10.4K
13:22 5,587.01 5,587.77 5,587.01 5,587.77 10.3K
13:23 5,588.26 5,588.58 5,588.26 5,588.47 19.6K
13:24 5,588.88 5,588.88 5,587.94 5,588.54 30.2K
13:25 5,588.71 5,589.38 5,588.71 5,589.20 16.8K
13:26 5,588.06 5,588.06 5,587.51 5,587.73 15.6K
13:27 5,587.64 5,588.31 5,587.64 5,588.21 11.1K
13:28 5,588.02 5,589.05 5,588.02 5,589.05 7.5K
13:29 5,588.91 5,588.91 5,588.72 5,588.89 4.7K
13:30 5,589.88 5,589.88 5,589.54 5,589.54 14.7K
13:31 5,589.73 5,589.73 5,589.25 5,589.25 11.7K
13:32 5,588.89 5,588.89 5,588.08 5,588.08 9.9K
13:33 5,588.26 5,588.26 5,587.94 5,587.94 9.7K
13:34 5,587.94 5,587.94 5,586.45 5,586.45 11.5K
13:35 5,586.51 5,587.22 5,586.51 5,587.00 8.7K
13:36 5,586.44 5,587.08 5,586.44 5,587.08 11.0K
13:37 5,587.05 5,587.05 5,586.93 5,586.93 6.7K
13:38 5,586.32 5,586.32 5,585.87 5,586.24 17.1K
13:39 5,586.45 5,586.93 5,586.45 5,586.93 6.2K
13:40 5,586.97 5,587.12 5,586.90 5,586.90 7.9K
13:41 5,586.79 5,586.79 5,585.95 5,585.95 9.9K
13:42 5,586.16 5,587.07 5,586.16 5,587.07 10.5K
13:43 5,587.27 5,587.36 5,587.19 5,587.19 8.5K
13:44 5,587.02 5,587.02 5,586.71 5,586.71 7.6K
13:45 5,586.15 5,586.16 5,585.68 5,586.08 17.5K
13:46 5,586.26 5,586.26 5,586.15 5,586.25 9.0K
13:47 5,586.25 5,586.56 5,586.23 5,586.23 5.8K
13:48 5,586.13 5,586.13 5,585.74 5,585.84 4.4K
13:49 5,585.19 5,585.19 5,584.91 5,584.91 12.5K
13:50 5,584.44 5,584.79 5,584.24 5,584.79 26.2K
13:51 5,584.79 5,585.03 5,584.79 5,584.99 11.2K
13:52 5,584.99 5,585.53 5,583.90 5,583.90 23.1K
13:53 5,584.05 5,584.84 5,584.05 5,584.84 5.6K
13:54 5,584.89 5,584.89 5,584.54 5,584.54 16.7K
13:55 5,584.57 5,584.57 5,583.96 5,583.96 10.4K
13:56 5,583.44 5,583.65 5,583.43 5,583.43 11.2K
13:57 5,583.32 5,583.32 5,583.13 5,583.13 6.1K
13:58 5,582.46 5,582.97 5,582.46 5,582.88 11.5K
13:59 5,582.88 5,583.82 5,582.88 5,583.82 8.4K
14:00 5,583.95 5,585.27 5,583.95 5,585.27 11.1K
14:01 5,585.37 5,585.51 5,584.69 5,584.69 16.5K
14:02 5,584.69 5,585.23 5,584.69 5,585.23 9.0K
14:03 5,585.05 5,585.62 5,585.05 5,585.62 14.1K
14:04 5,585.41 5,585.41 5,584.71 5,584.71 14.1K
14:05 5,584.58 5,585.56 5,584.58 5,585.56 11.2K
14:06 5,585.97 5,587.88 5,585.86 5,587.88 15.0K
14:07 5,587.86 5,587.86 5,587.53 5,587.57 8.6K
14:08 5,587.67 5,587.67 5,587.29 5,587.29 11.2K
14:09 5,586.93 5,587.34 5,586.87 5,587.26 8.2K
14:10 5,587.20 5,587.88 5,587.20 5,587.88 460.2K
14:11 5,588.08 5,588.36 5,587.78 5,587.78 10.7K
14:12 5,587.41 5,587.66 5,587.41 5,587.66 7.6K
14:13 5,587.75 5,588.71 5,587.64 5,588.71 15.9K
14:14 5,588.60 5,588.83 5,588.60 5,588.71 2.7K
14:15 5,588.71 5,588.71 5,588.48 5,588.60 28.5K
14:16 5,589.04 5,589.79 5,589.04 5,589.79 10.3K
14:17 5,589.43 5,589.75 5,589.43 5,589.75 6.8K
14:18 5,589.87 5,590.49 5,589.77 5,590.49 12.8K
14:19 5,590.24 5,590.41 5,590.23 5,590.41 9.0K
14:20 5,590.53 5,590.53 5,590.45 5,590.45 14.0K
14:21 5,590.50 5,591.50 5,590.50 5,591.50 20.9K
14:22 5,591.22 5,591.22 5,590.72 5,590.72 11.9K
14:23 5,591.23 5,591.23 5,587.51 5,587.51 61.6K
14:24 5,586.59 5,587.00 5,585.95 5,587.00 32.7K
14:25 5,587.25 5,587.59 5,587.05 5,587.05 8.9K
14:26 5,587.10 5,587.10 5,586.85 5,586.85 8.1K
14:27 5,586.85 5,588.19 5,586.85 5,587.86 14.3K
14:28 5,587.43 5,587.47 5,587.43 5,587.47 4.3K
14:29 5,587.70 5,588.47 5,587.70 5,588.38 15.8K
14:30 5,588.29 5,588.29 5,587.50 5,587.90 12.5K
14:31 5,588.27 5,588.96 5,588.27 5,588.80 16.6K
14:32 5,589.81 5,590.08 5,589.76 5,590.08 12.8K
14:33 5,590.19 5,590.64 5,590.03 5,590.64 20.0K
14:34 5,590.36 5,590.36 5,589.97 5,589.97 4.0K
14:35 5,589.87 5,590.12 5,589.87 5,590.12 11.1K
14:36 5,590.12 5,590.13 5,589.73 5,589.73 7.6K
14:37 5,589.65 5,590.29 5,589.61 5,590.29 9.5K
14:38 5,590.88 5,591.62 5,590.88 5,591.30 15.2K
14:39 5,590.84 5,590.85 5,590.79 5,590.85 7.8K
14:40 5,590.89 5,591.41 5,590.89 5,591.31 8.2K
14:41 5,591.50 5,592.03 5,591.38 5,592.03 5.9K
14:42 5,592.03 5,592.70 5,591.94 5,592.70 2.8K
14:43 5,593.11 5,594.06 5,593.11 5,594.06 7.3K
14:44 5,594.10 5,595.60 5,594.10 5,595.60 14.3K
14:45 5,596.10 5,596.96 5,596.10 5,596.96 23.3K
14:46 5,596.87 5,597.80 5,596.87 5,597.80 35.0K
14:47 5,596.82 5,597.41 5,596.82 5,597.41 18.2K
14:48 5,597.56 5,597.86 5,597.56 5,597.86 13.5K
14:49 5,598.34 5,599.04 5,598.34 5,599.01 24.7K
14:50 5,599.07 5,599.34 5,598.88 5,598.89 16.8K
14:51 5,598.89 5,600.13 5,598.89 5,600.13 18.6K
14:52 5,600.39 5,600.39 5,598.98 5,598.98 29.0K
14:53 5,599.11 5,599.11 5,598.82 5,598.93 12.1K
14:54 5,598.93 5,598.93 5,598.39 5,598.39 7.1K
14:55 5,598.41 5,599.02 5,598.41 5,599.02 18.2K
14:56 5,598.89 5,599.70 5,598.85 5,599.70 15.8K
14:57 5,599.69 5,600.28 5,599.69 5,600.24 10.6K
14:58 5,600.09 5,600.12 5,600.07 5,600.12 23.6K
14:59 5,600.23 5,600.91 5,600.23 5,600.87 10.2K
15:00 5,600.60 5,600.82 5,600.60 5,600.82 11.9K
15:01 5,600.91 5,601.75 5,600.91 5,601.75 8.0K
15:02 5,601.30 5,601.30 5,600.84 5,600.84 21.2K
15:03 5,600.81 5,601.11 5,600.81 5,601.11 9.5K
15:04 5,601.04 5,601.04 5,600.62 5,600.94 18.4K
15:05 5,600.90 5,601.24 5,600.90 5,601.11 9.1K
15:06 5,601.15 5,601.15 5,601.10 5,601.10 8.5K
15:07 5,600.50 5,600.50 5,599.71 5,600.00 12.8K
15:08 5,599.66 5,599.76 5,599.03 5,599.03 20.5K
15:09 5,598.70 5,598.86 5,598.66 5,598.86 11.6K
15:10 5,598.84 5,599.42 5,598.84 5,599.42 9.8K
15:11 5,599.27 5,599.27 5,598.00 5,598.00 22.1K
15:12 5,597.70 5,597.70 5,596.24 5,596.24 19.5K
15:13 5,596.24 5,597.41 5,596.24 5,597.41 20.4K
15:14 5,597.34 5,597.66 5,597.34 5,597.66 4.3K
15:15 5,597.63 5,598.57 5,597.63 5,598.57 8.9K
15:16 5,598.57 5,598.99 5,598.57 5,598.74 15.3K
15:17 5,598.63 5,598.71 5,598.59 5,598.71 7.7K
15:18 5,598.71 5,598.71 5,598.27 5,598.29 24.5K
15:19 5,599.08 5,599.08 5,598.42 5,598.42 23.1K
15:20 5,598.01 5,598.01 5,597.65 5,597.83 15.7K
15:21 5,597.94 5,598.31 5,597.94 5,598.31 10.3K
15:22 5,597.28 5,597.37 5,597.16 5,597.31 16.8K
15:23 5,597.28 5,597.43 5,597.04 5,597.43 14.1K
15:24 5,597.37 5,597.37 5,596.80 5,596.80 29.9K
15:25 5,596.38 5,596.46 5,596.18 5,596.46 11.4K
15:26 5,596.55 5,596.71 5,596.06 5,596.06 14.6K
15:27 5,595.56 5,595.56 5,595.34 5,595.42 14.3K
15:28 5,595.34 5,595.47 5,595.14 5,595.14 18.6K
15:29 5,594.81 5,595.68 5,594.81 5,595.68 23.3K
15:30 5,596.55 5,596.55 5,595.97 5,595.97 19.8K
15:31 5,595.82 5,595.82 5,595.09 5,595.09 10.3K
15:32 5,594.94 5,595.32 5,594.94 5,595.32 13.4K
15:33 5,595.32 5,595.32 5,594.44 5,594.44 14.4K
15:34 5,594.58 5,594.58 5,594.39 5,594.43 22.2K
15:35 5,594.96 5,596.41 5,594.96 5,596.41 29.0K
15:36 5,596.47 5,597.03 5,596.47 5,597.03 18.0K
15:37 5,597.28 5,597.59 5,597.28 5,597.59 13.2K
15:38 5,597.60 5,597.70 5,597.26 5,597.26 14.5K
15:39 5,597.36 5,597.86 5,597.36 5,597.86 23.2K
15:40 5,597.86 5,598.13 5,597.86 5,598.13 31.2K
15:41 5,598.89 5,599.87 5,598.89 5,599.82 44.3K
15:42 5,599.97 5,601.63 5,599.97 5,601.63 35.9K
15:48 5,603.85 5,603.88 5,603.85 5,603.88 176.9K
15:49 5,603.77 5,605.93 5,603.77 5,605.93 48.2K
15:50 5,607.45 5,607.45 5,605.60 5,605.70 135.8K
15:51 5,605.34 5,605.34 5,604.34 5,604.66 92.4K
15:52 5,604.48 5,606.49 5,604.48 5,606.49 48.6K
15:53 5,606.62 5,606.62 5,606.07 5,606.07 43.6K
15:54 5,605.35 5,605.43 5,605.17 5,605.17 39.4K
15:55 5,605.81 5,606.21 5,605.26 5,606.08 118.1K
15:56 5,603.98 5,606.06 5,603.98 5,605.82 120.2K
15:57 5,606.09 5,606.76 5,605.83 5,606.76 61.8K
15:58 5,605.76 5,605.76 5,605.23 5,605.54 100.6K
15:59 5,605.98 5,605.98 5,605.30 5,605.30 91.3K
16:00 5,606.24 5,606.24 5,606.24 5,606.24 6,936.2K
16:01 5,606.24 5,606.24 5,606.24 5,606.24 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