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 5,633.90 5,634.29 5,628.09 5,628.09 157.8K
09:31 5,628.06 5,633.61 5,628.06 5,630.64 34.0K
09:32 5,631.81 5,631.81 5,626.23 5,626.23 49.2K
09:33 5,627.23 5,633.13 5,627.23 5,633.13 32.6K
09:34 5,632.90 5,633.76 5,632.49 5,632.49 39.9K
09:35 5,633.20 5,636.79 5,633.20 5,636.79 72.1K
09:36 5,636.43 5,637.61 5,636.34 5,637.52 35.7K
09:37 5,637.07 5,639.80 5,637.07 5,639.80 20.4K
09:38 5,640.31 5,642.73 5,640.31 5,642.73 23.5K
09:39 5,643.16 5,643.16 5,640.59 5,640.59 37.6K
09:40 5,640.41 5,644.25 5,640.41 5,644.25 17.4K
09:41 5,644.40 5,644.40 5,643.08 5,643.18 24.5K
09:42 5,642.99 5,644.62 5,642.99 5,643.93 45.7K
09:43 5,643.48 5,643.48 5,641.89 5,641.89 39.6K
09:44 5,642.11 5,642.13 5,641.92 5,641.92 13.4K
09:45 5,641.11 5,641.11 5,639.96 5,640.09 29.9K
09:46 5,640.27 5,642.30 5,640.27 5,641.69 15.2K
09:47 5,643.02 5,644.66 5,643.02 5,644.66 23.2K
09:48 5,644.45 5,646.43 5,644.45 5,646.43 27.3K
09:49 5,645.80 5,646.24 5,645.03 5,645.75 18.9K
09:50 5,645.89 5,647.07 5,645.85 5,647.07 24.3K
09:51 5,644.55 5,644.86 5,643.10 5,644.22 40.5K
09:52 5,644.17 5,644.22 5,642.91 5,643.00 16.4K
09:53 5,643.23 5,644.22 5,643.11 5,644.22 10.1K
09:54 5,644.85 5,645.05 5,644.76 5,644.76 12.9K
09:55 5,643.85 5,643.94 5,643.40 5,643.79 21.4K
09:56 5,644.11 5,644.42 5,644.11 5,644.42 10.0K
09:57 5,644.53 5,644.53 5,643.93 5,644.10 24.9K
09:58 5,643.96 5,643.96 5,643.20 5,643.20 22.5K
09:59 5,642.61 5,642.92 5,642.34 5,642.34 16.9K
10:00 5,643.14 5,643.35 5,642.10 5,642.10 36.3K
10:01 5,643.01 5,643.60 5,642.44 5,643.60 19.8K
10:02 5,643.03 5,643.03 5,641.61 5,642.56 15.2K
10:03 5,641.98 5,642.34 5,641.70 5,642.34 18.3K
10:04 5,642.33 5,643.33 5,642.15 5,643.33 17.0K
10:05 5,642.98 5,642.98 5,641.99 5,642.58 16.7K
10:06 5,642.19 5,642.48 5,641.65 5,642.48 14.4K
10:07 5,642.96 5,644.70 5,642.96 5,644.70 17.9K
10:08 5,645.17 5,647.93 5,645.17 5,647.93 20.1K
10:09 5,648.19 5,648.19 5,646.56 5,646.83 17.7K
10:10 5,646.97 5,646.97 5,644.41 5,644.41 19.9K
10:11 5,644.41 5,644.87 5,644.41 5,644.87 6.9K
10:12 5,645.06 5,645.06 5,644.50 5,644.75 11.0K
10:13 5,645.19 5,645.19 5,644.08 5,644.31 8.0K
10:14 5,645.26 5,646.18 5,645.26 5,646.18 13.1K
10:15 5,646.89 5,647.23 5,646.50 5,647.23 14.4K
10:16 5,647.83 5,647.83 5,647.56 5,647.56 34.7K
10:17 5,647.52 5,647.52 5,646.96 5,647.22 14.9K
10:18 5,647.75 5,647.75 5,644.27 5,644.27 47.3K
10:19 5,644.55 5,645.82 5,644.55 5,645.55 11.7K
10:20 5,645.22 5,645.22 5,644.74 5,644.76 8.8K
10:21 5,644.34 5,644.34 5,643.35 5,643.35 17.3K
10:22 5,643.24 5,643.61 5,642.86 5,643.53 19.6K
10:23 5,644.24 5,645.69 5,644.24 5,645.69 29.7K
10:24 5,645.86 5,645.86 5,644.95 5,644.95 13.4K
10:25 5,644.90 5,645.89 5,644.88 5,645.89 16.4K
10:26 5,645.92 5,645.92 5,643.89 5,643.89 19.2K
10:27 5,644.15 5,644.22 5,644.06 5,644.06 10.1K
10:28 5,644.22 5,644.22 5,643.58 5,644.21 15.4K
10:29 5,643.50 5,644.14 5,642.85 5,642.85 14.4K
10:30 5,642.03 5,642.33 5,642.03 5,642.33 10.2K
10:31 5,641.82 5,641.95 5,641.37 5,641.95 23.4K
10:32 5,642.06 5,642.64 5,642.06 5,642.53 22.6K
10:33 5,642.08 5,642.08 5,639.29 5,639.38 18.8K
10:34 5,639.41 5,639.41 5,638.56 5,638.56 13.0K
10:35 5,638.08 5,638.48 5,638.04 5,638.48 7.6K
10:36 5,638.39 5,638.39 5,636.91 5,636.91 29.3K
10:37 5,636.86 5,636.95 5,636.67 5,636.67 6.9K
10:38 5,635.97 5,637.60 5,635.97 5,636.79 30.9K
10:39 5,636.88 5,636.88 5,636.42 5,636.47 12.7K
10:40 5,636.85 5,636.85 5,635.81 5,635.81 24.0K
10:41 5,635.61 5,637.32 5,635.61 5,637.32 9.2K
10:42 5,637.24 5,639.43 5,637.24 5,639.22 13.2K
10:43 5,638.84 5,638.95 5,638.64 5,638.93 11.0K
10:44 5,641.28 5,642.81 5,641.28 5,642.81 23.7K
10:45 5,642.71 5,642.81 5,642.49 5,642.49 23.8K
10:46 5,642.60 5,642.69 5,641.98 5,642.10 16.1K
10:47 5,642.64 5,643.85 5,642.64 5,643.85 20.4K
10:48 5,644.09 5,644.68 5,643.89 5,643.89 31.2K
10:49 5,643.78 5,643.79 5,643.36 5,643.36 15.1K
10:50 5,643.98 5,644.01 5,643.86 5,643.86 9.1K
10:51 5,643.97 5,646.68 5,643.97 5,646.68 27.4K
10:52 5,647.09 5,647.42 5,646.46 5,647.42 35.4K
10:53 5,646.75 5,647.08 5,646.40 5,647.08 23.5K
10:54 5,647.12 5,647.20 5,646.72 5,646.72 24.0K
10:55 5,647.45 5,648.80 5,647.45 5,648.80 22.9K
10:56 5,648.99 5,648.99 5,648.20 5,648.20 21.3K
10:57 5,648.71 5,650.27 5,648.71 5,650.14 44.7K
10:58 5,650.53 5,651.27 5,650.50 5,651.27 24.4K
10:59 5,651.99 5,652.16 5,651.99 5,652.16 21.7K
11:00 5,651.46 5,651.60 5,650.61 5,650.87 42.5K
11:01 5,650.44 5,651.22 5,649.74 5,651.16 23.9K
11:02 5,651.00 5,651.48 5,651.00 5,651.40 9.3K
11:03 5,651.03 5,651.03 5,650.45 5,650.45 10.7K
11:04 5,650.95 5,651.12 5,650.24 5,650.24 14.9K
11:05 5,649.14 5,650.30 5,649.14 5,649.95 22.1K
11:06 5,649.47 5,649.67 5,648.80 5,648.80 14.7K
11:07 5,648.65 5,648.65 5,648.47 5,648.47 7.1K
11:08 5,648.73 5,648.73 5,646.42 5,646.42 27.1K
11:09 5,645.85 5,645.90 5,645.32 5,645.32 41.1K
11:10 5,645.23 5,646.64 5,645.23 5,646.64 14.7K
11:11 5,647.00 5,648.41 5,647.00 5,648.19 33.5K
11:12 5,648.55 5,650.89 5,648.55 5,650.89 19.8K
11:13 5,651.07 5,651.07 5,650.11 5,650.11 16.2K
11:14 5,650.04 5,650.74 5,650.04 5,650.74 13.3K
11:15 5,651.43 5,651.64 5,651.43 5,651.52 14.6K
11:16 5,651.57 5,651.64 5,650.06 5,650.06 23.8K
11:17 5,650.18 5,650.31 5,650.10 5,650.20 20.8K
11:18 5,650.48 5,650.48 5,649.37 5,649.47 16.4K
11:19 5,649.62 5,650.20 5,648.99 5,648.99 20.2K
11:20 5,649.65 5,650.52 5,649.65 5,650.52 15.9K
11:21 5,650.23 5,651.14 5,650.23 5,651.14 13.8K
11:22 5,650.49 5,650.60 5,650.26 5,650.58 13.3K
11:23 5,650.91 5,651.10 5,650.71 5,651.10 10.9K
11:24 5,651.07 5,651.07 5,650.29 5,650.49 30.6K
11:25 5,650.71 5,651.04 5,650.69 5,650.69 16.5K
11:26 5,649.71 5,649.71 5,648.45 5,649.07 52.9K
11:27 5,649.80 5,649.80 5,649.62 5,649.62 10.1K
11:28 5,649.90 5,650.91 5,649.90 5,650.90 12.9K
11:29 5,650.97 5,650.97 5,650.37 5,650.37 20.3K
11:30 5,650.64 5,651.20 5,650.64 5,651.20 38.8K
11:31 5,651.02 5,651.50 5,650.43 5,650.43 24.5K
11:32 5,650.74 5,650.74 5,650.07 5,650.34 28.3K
11:33 5,650.25 5,651.06 5,650.25 5,650.92 18.5K
11:34 5,651.01 5,651.92 5,651.01 5,651.92 12.4K
11:35 5,651.97 5,652.26 5,651.97 5,652.26 16.4K
11:36 5,652.70 5,653.88 5,652.70 5,653.88 23.3K
11:37 5,654.15 5,654.15 5,654.02 5,654.13 8.3K
11:38 5,654.13 5,654.32 5,653.72 5,653.96 15.8K
11:39 5,654.09 5,655.32 5,654.00 5,655.32 49.2K
11:40 5,655.46 5,655.46 5,655.21 5,655.31 10.5K
11:41 5,654.76 5,654.76 5,654.21 5,654.46 17.5K
11:42 5,654.66 5,654.81 5,654.66 5,654.81 4.9K
11:43 5,654.89 5,655.26 5,654.89 5,654.91 9.4K
11:44 5,655.35 5,657.07 5,655.35 5,657.07 20.8K
11:45 5,656.62 5,657.62 5,656.62 5,657.58 18.9K
11:46 5,657.09 5,657.29 5,656.84 5,657.19 19.0K
11:47 5,656.75 5,657.00 5,656.75 5,657.00 20.0K
11:48 5,656.86 5,657.01 5,656.73 5,656.73 12.5K
11:49 5,656.81 5,656.81 5,656.44 5,656.44 7.6K
11:50 5,656.54 5,657.51 5,656.54 5,657.51 16.2K
11:51 5,657.92 5,657.92 5,657.33 5,657.34 7.7K
11:52 5,657.46 5,657.85 5,656.17 5,656.17 17.7K
11:53 5,655.73 5,655.98 5,655.73 5,655.97 27.2K
11:54 5,656.68 5,656.80 5,656.57 5,656.80 19.9K
11:55 5,656.56 5,656.56 5,656.04 5,656.04 22.1K
11:56 5,655.89 5,655.89 5,655.06 5,655.06 13.6K
11:57 5,654.58 5,655.47 5,654.56 5,655.47 20.3K
11:58 5,655.49 5,655.61 5,654.96 5,654.96 22.2K
11:59 5,655.53 5,655.53 5,655.23 5,655.31 16.1K
12:00 5,655.72 5,656.18 5,655.72 5,655.86 10.7K
12:01 5,656.16 5,656.40 5,656.16 5,656.40 11.7K
12:02 5,655.81 5,655.91 5,655.77 5,655.77 12.5K
12:03 5,655.87 5,656.00 5,655.03 5,655.03 14.9K
12:04 5,655.44 5,655.44 5,654.97 5,654.97 25.1K
12:05 5,654.90 5,655.37 5,654.80 5,655.12 21.8K
12:06 5,655.13 5,655.69 5,654.55 5,655.36 11.9K
12:07 5,655.23 5,655.23 5,654.61 5,654.61 8.1K
12:08 5,654.51 5,654.51 5,653.78 5,653.78 9.3K
12:09 5,653.44 5,653.44 5,652.25 5,652.25 10.0K
12:10 5,652.38 5,652.38 5,652.10 5,652.33 15.5K
12:11 5,652.48 5,652.48 5,651.69 5,651.69 10.9K
12:12 5,651.69 5,652.63 5,651.62 5,652.28 11.0K
12:13 5,652.37 5,652.42 5,652.25 5,652.42 7.8K
12:14 5,652.05 5,652.05 5,651.68 5,651.85 9.3K
12:15 5,651.85 5,651.85 5,651.39 5,651.39 11.4K
12:16 5,651.31 5,651.31 5,650.64 5,650.86 30.2K
12:17 5,650.82 5,651.58 5,650.82 5,651.11 13.1K
12:18 5,650.82 5,651.17 5,650.82 5,650.94 11.9K
12:19 5,650.94 5,651.08 5,650.40 5,650.40 12.2K
12:20 5,650.12 5,650.38 5,649.94 5,649.94 8.7K
12:21 5,649.87 5,649.91 5,649.51 5,649.51 12.9K
12:22 5,649.22 5,649.22 5,648.45 5,648.45 38.7K
12:23 5,648.28 5,648.62 5,648.12 5,648.62 11.4K
12:24 5,648.35 5,648.49 5,647.89 5,647.89 10.6K
12:25 5,647.85 5,648.37 5,647.48 5,647.48 15.7K
12:26 5,647.39 5,647.39 5,646.25 5,646.25 9.9K
12:27 5,646.04 5,646.16 5,646.04 5,646.14 10.6K
12:28 5,646.12 5,646.18 5,645.94 5,646.18 77.6K
12:29 5,646.02 5,647.03 5,646.02 5,647.03 11.4K
12:30 5,646.83 5,646.91 5,646.78 5,646.78 5.7K
12:31 5,646.62 5,646.84 5,646.62 5,646.75 12.6K
12:32 5,647.00 5,647.04 5,646.05 5,646.05 22.2K
12:33 5,645.81 5,645.85 5,645.72 5,645.72 7.9K
12:34 5,645.57 5,646.23 5,645.57 5,646.23 11.9K
12:35 5,646.58 5,646.89 5,646.58 5,646.89 10.0K
12:36 5,647.00 5,647.73 5,647.00 5,647.73 7.7K
12:37 5,647.86 5,648.10 5,647.86 5,648.10 12.2K
12:38 5,648.21 5,648.32 5,648.14 5,648.32 4.9K
12:39 5,648.95 5,648.95 5,647.93 5,647.93 13.4K
12:40 5,647.90 5,647.94 5,646.22 5,646.22 16.1K
12:41 5,646.20 5,646.20 5,645.78 5,645.78 12.4K
12:42 5,645.61 5,645.97 5,645.61 5,645.89 18.8K
12:43 5,645.72 5,645.72 5,645.45 5,645.59 9.4K
12:44 5,645.87 5,645.87 5,645.48 5,645.48 9.4K
12:45 5,644.43 5,644.45 5,644.41 5,644.42 19.8K
12:46 5,644.39 5,644.67 5,644.39 5,644.67 6.9K
12:47 5,644.74 5,645.36 5,644.74 5,645.36 14.0K
12:48 5,646.10 5,646.14 5,645.77 5,645.77 11.9K
12:49 5,645.62 5,646.61 5,645.62 5,646.24 9.2K
12:50 5,646.56 5,647.39 5,646.56 5,647.23 13.7K
12:51 5,647.37 5,647.93 5,647.37 5,647.93 11.7K
12:52 5,648.37 5,648.37 5,647.96 5,647.96 20.9K
12:53 5,647.89 5,647.89 5,647.72 5,647.72 11.6K
12:54 5,647.48 5,647.73 5,647.42 5,647.73 28.0K
12:55 5,647.89 5,649.60 5,647.89 5,649.60 9.4K
12:56 5,649.44 5,650.48 5,649.44 5,650.23 12.6K
12:57 5,650.43 5,650.64 5,650.30 5,650.30 12.1K
12:58 5,650.23 5,650.23 5,649.96 5,650.16 8.5K
12:59 5,650.28 5,650.28 5,649.40 5,649.40 12.7K
13:00 5,648.75 5,648.75 5,647.13 5,647.13 16.5K
13:01 5,647.05 5,647.63 5,647.05 5,647.63 7.4K
13:02 5,649.38 5,649.38 5,648.46 5,648.99 24.2K
13:03 5,649.16 5,649.54 5,649.16 5,649.54 12.0K
13:04 5,650.52 5,650.88 5,650.52 5,650.85 12.1K
13:05 5,650.74 5,651.37 5,650.57 5,650.57 14.0K
13:06 5,650.24 5,650.26 5,649.54 5,649.54 15.4K
13:07 5,649.70 5,649.84 5,649.63 5,649.69 10.3K
13:08 5,649.76 5,649.76 5,649.20 5,649.20 13.5K
13:09 5,648.93 5,648.93 5,648.68 5,648.77 9.1K
13:10 5,648.86 5,648.86 5,648.61 5,648.61 6.2K
13:11 5,648.62 5,648.97 5,648.56 5,648.56 17.3K
13:12 5,648.77 5,649.87 5,648.77 5,649.87 17.6K
13:13 5,649.72 5,649.72 5,649.22 5,649.22 11.3K
13:14 5,649.06 5,649.06 5,648.76 5,648.76 19.0K
13:15 5,648.52 5,649.08 5,648.52 5,649.08 18.9K
13:16 5,649.39 5,649.39 5,648.52 5,648.52 13.4K
13:17 5,648.54 5,648.61 5,648.09 5,648.09 9.6K
13:18 5,648.57 5,649.45 5,648.46 5,649.38 24.0K
13:19 5,648.73 5,649.17 5,648.73 5,648.99 13.3K
13:20 5,648.37 5,648.37 5,647.89 5,647.89 9.7K
13:21 5,647.77 5,647.79 5,647.52 5,647.52 10.4K
13:22 5,647.23 5,647.23 5,646.62 5,646.62 12.4K
13:23 5,647.01 5,647.05 5,646.61 5,646.61 12.9K
13:24 5,646.65 5,646.65 5,646.31 5,646.62 7.4K
13:25 5,647.23 5,647.23 5,646.60 5,646.69 8.6K
13:26 5,646.02 5,646.02 5,645.52 5,645.52 28.3K
13:27 5,644.92 5,644.92 5,644.62 5,644.62 14.3K
13:28 5,644.26 5,644.26 5,643.37 5,643.37 18.4K
13:29 5,643.40 5,643.62 5,643.21 5,643.62 9.8K
13:30 5,643.64 5,643.64 5,643.36 5,643.39 20.1K
13:31 5,643.34 5,643.34 5,642.78 5,642.94 14.2K
13:32 5,643.24 5,643.42 5,643.24 5,643.42 6.4K
13:33 5,643.93 5,644.24 5,643.93 5,644.24 10.7K
13:34 5,644.31 5,645.14 5,644.31 5,645.14 9.3K
13:35 5,645.23 5,645.31 5,645.14 5,645.14 10.0K
13:36 5,645.62 5,645.62 5,645.23 5,645.23 12.8K
13:37 5,645.42 5,646.03 5,645.29 5,645.29 20.7K
13:38 5,645.25 5,645.29 5,645.21 5,645.21 7.5K
13:39 5,644.99 5,646.29 5,644.99 5,646.27 11.6K
13:40 5,646.17 5,646.17 5,645.93 5,646.04 9.4K
13:41 5,645.83 5,646.07 5,645.83 5,646.07 8.4K
13:42 5,645.97 5,645.97 5,644.29 5,644.29 13.0K
13:43 5,644.17 5,644.39 5,644.08 5,644.20 4.3K
13:44 5,644.12 5,644.12 5,643.40 5,643.40 14.2K
13:45 5,643.38 5,643.38 5,642.96 5,642.96 10.7K
13:46 5,643.24 5,643.24 5,642.65 5,642.65 14.4K
13:47 5,642.37 5,642.52 5,641.92 5,642.52 18.6K
13:48 5,642.25 5,642.46 5,642.25 5,642.46 12.6K
13:49 5,642.52 5,642.74 5,642.52 5,642.52 8.1K
13:50 5,642.31 5,642.31 5,642.00 5,642.29 21.8K
13:51 5,642.23 5,642.23 5,641.58 5,641.58 14.4K
13:52 5,641.67 5,641.67 5,641.38 5,641.38 15.7K
13:53 5,641.30 5,641.30 5,640.84 5,640.84 14.2K
13:54 5,640.63 5,640.74 5,640.44 5,640.74 44.6K
13:55 5,640.83 5,640.83 5,640.24 5,640.24 8.6K
13:56 5,639.92 5,640.13 5,639.92 5,640.13 19.5K
13:57 5,639.74 5,641.33 5,639.74 5,640.62 24.1K
13:58 5,640.56 5,640.95 5,640.45 5,640.95 12.1K
13:59 5,640.91 5,643.48 5,640.91 5,643.48 38.2K
14:00 5,643.55 5,643.55 5,643.00 5,643.00 22.2K
14:01 5,643.05 5,643.87 5,643.05 5,643.87 19.7K
14:02 5,643.83 5,645.58 5,643.83 5,645.58 23.2K
14:03 5,644.78 5,645.22 5,644.23 5,645.22 18.8K
14:04 5,645.34 5,645.88 5,645.26 5,645.88 13.2K
14:05 5,645.33 5,646.10 5,645.33 5,646.10 16.8K
14:06 5,646.63 5,646.91 5,645.49 5,645.49 26.2K
14:07 5,645.44 5,645.44 5,645.02 5,645.02 7.5K
14:08 5,645.19 5,645.24 5,645.00 5,645.24 11.2K
14:09 5,645.43 5,645.43 5,645.05 5,645.05 4.2K
14:10 5,645.05 5,645.18 5,644.68 5,645.18 12.9K
14:11 5,645.43 5,645.54 5,645.43 5,645.47 5.9K
14:12 5,645.42 5,645.42 5,645.21 5,645.21 11.5K
14:13 5,645.21 5,645.21 5,644.72 5,644.72 14.4K
14:14 5,644.83 5,645.10 5,644.83 5,645.10 25.4K
14:15 5,644.50 5,644.50 5,642.81 5,642.81 31.2K
14:16 5,643.29 5,643.29 5,642.98 5,642.98 11.5K
14:17 5,642.37 5,643.14 5,642.37 5,643.14 22.0K
14:18 5,643.06 5,643.18 5,642.91 5,642.91 12.0K
14:19 5,642.20 5,642.20 5,641.44 5,641.44 21.0K
14:20 5,641.42 5,642.19 5,641.42 5,642.19 27.0K
14:21 5,642.77 5,643.65 5,642.77 5,643.65 15.6K
14:22 5,644.06 5,646.02 5,644.06 5,646.02 21.4K
14:23 5,645.82 5,645.82 5,643.30 5,643.30 36.6K
14:24 5,643.53 5,643.64 5,643.46 5,643.46 13.9K
14:25 5,643.69 5,643.96 5,643.68 5,643.68 11.8K
14:26 5,644.27 5,645.26 5,644.27 5,644.85 17.2K
14:27 5,644.72 5,644.97 5,644.60 5,644.97 10.3K
14:28 5,644.85 5,644.85 5,643.60 5,643.60 24.4K
14:29 5,642.87 5,642.87 5,642.07 5,642.35 24.8K
14:30 5,642.23 5,642.66 5,642.23 5,642.66 10.2K
14:31 5,643.00 5,643.42 5,642.94 5,643.38 14.5K
14:32 5,643.44 5,643.44 5,642.99 5,642.99 18.0K
14:33 5,642.55 5,643.44 5,642.55 5,643.44 11.5K
14:34 5,643.48 5,643.85 5,643.27 5,643.85 21.1K
14:35 5,643.67 5,643.67 5,641.65 5,641.65 24.9K
14:36 5,641.42 5,641.91 5,641.42 5,641.51 26.2K
14:37 5,641.32 5,641.32 5,639.66 5,639.66 25.5K
14:38 5,639.55 5,639.91 5,639.55 5,639.84 29.0K
14:39 5,639.92 5,639.92 5,639.55 5,639.55 22.5K
14:40 5,639.33 5,639.87 5,639.01 5,639.87 16.1K
14:41 5,640.08 5,640.08 5,639.56 5,639.94 25.7K
14:42 5,640.04 5,640.52 5,639.83 5,640.52 10.1K
14:43 5,640.52 5,640.68 5,640.35 5,640.35 19.4K
14:44 5,640.22 5,640.22 5,639.38 5,639.53 20.8K
14:45 5,639.55 5,640.43 5,639.55 5,639.99 16.7K
14:46 5,639.94 5,639.94 5,638.89 5,638.89 20.2K
14:47 5,638.80 5,638.89 5,638.16 5,638.16 35.7K
14:48 5,637.97 5,638.78 5,637.97 5,638.78 20.0K
14:49 5,638.71 5,638.95 5,638.70 5,638.72 24.5K
14:50 5,638.63 5,640.29 5,638.63 5,639.51 34.8K
14:51 5,639.18 5,639.18 5,638.78 5,638.78 20.7K
14:52 5,638.81 5,639.88 5,638.81 5,639.88 24.9K
14:53 5,639.87 5,640.73 5,639.87 5,640.57 20.8K
14:54 5,640.76 5,640.90 5,640.52 5,640.73 17.2K
14:55 5,641.06 5,641.69 5,640.83 5,641.69 24.9K
14:56 5,642.23 5,642.62 5,642.23 5,642.62 17.9K
14:57 5,642.55 5,642.70 5,642.47 5,642.70 10.6K
14:58 5,642.83 5,642.83 5,642.48 5,642.75 9.0K
14:59 5,642.57 5,642.65 5,642.24 5,642.24 13.5K
15:00 5,642.62 5,643.21 5,642.62 5,643.21 15.6K
15:01 5,643.26 5,643.51 5,643.26 5,643.51 10.5K
15:02 5,643.68 5,643.68 5,642.09 5,642.09 41.4K
15:03 5,642.03 5,642.03 5,641.41 5,641.41 12.0K
15:04 5,641.81 5,641.81 5,640.67 5,640.67 21.4K
15:05 5,640.71 5,640.97 5,640.71 5,640.97 14.2K
15:06 5,640.62 5,641.33 5,640.51 5,641.33 21.6K
15:07 5,640.55 5,640.55 5,640.40 5,640.40 18.1K
15:08 5,639.78 5,639.78 5,638.88 5,638.88 23.2K
15:09 5,639.52 5,639.52 5,639.07 5,639.17 14.7K
15:10 5,639.38 5,642.05 5,639.38 5,642.05 19.7K
15:11 5,642.05 5,642.73 5,642.05 5,642.73 14.2K
15:12 5,642.93 5,642.98 5,641.70 5,641.70 24.0K
15:13 5,641.47 5,641.47 5,640.97 5,641.38 18.2K
15:14 5,641.13 5,641.30 5,640.75 5,640.75 11.0K
15:15 5,640.71 5,642.31 5,640.71 5,642.31 12.7K
15:16 5,642.14 5,642.42 5,641.63 5,641.63 30.2K
15:17 5,641.37 5,641.67 5,641.37 5,641.62 22.3K
15:18 5,641.61 5,641.73 5,641.61 5,641.73 17.2K
15:19 5,641.40 5,642.26 5,641.40 5,641.91 16.9K
15:20 5,641.95 5,641.95 5,640.93 5,640.93 15.0K
15:21 5,640.94 5,641.51 5,640.56 5,641.51 44.8K
15:22 5,641.18 5,641.23 5,641.09 5,641.09 9.8K
15:23 5,641.15 5,641.19 5,640.65 5,640.65 16.3K
15:24 5,640.46 5,640.71 5,640.45 5,640.71 8.0K
15:25 5,640.78 5,641.52 5,640.78 5,641.25 16.6K
15:26 5,640.89 5,640.89 5,639.44 5,639.44 20.4K
15:27 5,639.50 5,639.50 5,638.66 5,638.66 14.3K
15:28 5,638.61 5,640.01 5,638.61 5,640.01 11.2K
15:29 5,640.25 5,640.35 5,639.91 5,639.91 10.9K
15:30 5,639.86 5,641.14 5,639.86 5,641.14 18.2K
15:31 5,641.14 5,641.16 5,640.98 5,641.12 11.8K
15:32 5,641.49 5,641.65 5,641.49 5,641.65 21.7K
15:33 5,641.26 5,641.26 5,641.04 5,641.04 28.2K
15:34 5,641.14 5,641.19 5,641.14 5,641.15 9.1K
15:35 5,641.13 5,641.74 5,641.13 5,641.74 29.0K
15:36 5,641.53 5,641.53 5,639.96 5,639.96 38.8K
15:37 5,639.61 5,639.71 5,639.38 5,639.38 23.0K
15:38 5,639.04 5,639.62 5,638.90 5,639.62 24.1K
15:39 5,639.74 5,639.74 5,639.62 5,639.66 8.6K
15:40 5,639.02 5,639.05 5,639.02 5,639.02 21.3K
15:41 5,639.13 5,640.34 5,639.13 5,640.34 16.9K
15:42 5,640.05 5,640.55 5,639.48 5,640.55 20.6K
15:43 5,640.62 5,641.81 5,640.62 5,641.81 31.7K
15:44 5,642.68 5,643.07 5,642.60 5,643.07 41.7K
15:45 5,643.15 5,643.97 5,643.15 5,643.43 30.1K
15:46 5,643.48 5,643.57 5,643.15 5,643.38 34.8K
15:47 5,643.49 5,643.64 5,643.49 5,643.62 28.2K
15:48 5,644.08 5,644.67 5,644.08 5,644.11 47.1K
15:49 5,644.03 5,644.52 5,644.03 5,644.52 44.6K
15:50 5,646.83 5,646.83 5,645.71 5,645.71 132.7K
15:51 5,646.01 5,646.32 5,644.84 5,644.84 79.3K
15:52 5,644.99 5,646.20 5,644.99 5,646.20 52.6K
15:53 5,646.54 5,646.54 5,645.87 5,645.96 70.0K
15:54 5,646.30 5,646.35 5,645.83 5,645.96 72.3K
15:55 5,645.20 5,646.09 5,645.04 5,646.09 167.6K
15:56 5,645.26 5,645.26 5,644.47 5,644.47 250.8K
15:57 5,644.59 5,645.71 5,644.59 5,645.71 97.6K
15:58 5,645.93 5,646.41 5,645.93 5,646.17 133.4K
15:59 5,646.38 5,646.50 5,644.70 5,644.70 195.7K
16:00 5,646.60 5,646.60 5,646.60 5,646.60 7,593.6K
16:01 5,646.60 5,646.60 5,646.60 5,646.60 2.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし