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 5,660.88 5,662.47 5,660.24 5,661.29 226.2K
09:31 5,665.44 5,667.43 5,664.22 5,664.22 56.4K
09:32 5,660.15 5,661.57 5,660.15 5,661.22 34.8K
09:33 5,661.19 5,661.43 5,659.40 5,659.69 15.1K
09:34 5,658.79 5,658.79 5,656.23 5,656.23 18.3K
09:35 5,656.32 5,657.43 5,656.02 5,656.02 26.3K
09:36 5,656.15 5,660.19 5,656.15 5,660.19 28.7K
09:37 5,659.80 5,659.80 5,657.99 5,658.80 29.8K
09:38 5,658.56 5,658.56 5,657.76 5,657.76 10.8K
09:39 5,659.11 5,659.11 5,659.00 5,659.00 20.2K
09:40 5,659.54 5,661.02 5,659.54 5,660.12 29.9K
09:41 5,661.65 5,661.65 5,658.95 5,659.58 26.1K
09:42 5,658.77 5,659.34 5,657.05 5,657.05 23.5K
09:43 5,655.90 5,656.53 5,655.73 5,655.73 50.8K
09:44 5,657.31 5,657.49 5,657.31 5,657.44 15.4K
09:45 5,655.94 5,655.94 5,652.57 5,652.57 32.8K
09:46 5,653.84 5,657.24 5,653.84 5,655.96 22.6K
09:47 5,655.81 5,655.81 5,653.40 5,653.73 17.8K
09:48 5,654.47 5,655.52 5,654.45 5,655.52 12.2K
09:49 5,655.41 5,657.80 5,655.41 5,657.14 18.4K
09:50 5,657.21 5,657.21 5,656.76 5,656.76 12.7K
09:51 5,655.93 5,656.52 5,655.93 5,656.02 8.6K
09:52 5,656.71 5,657.56 5,655.93 5,657.56 25.0K
09:53 5,658.13 5,661.01 5,658.13 5,661.01 21.2K
09:54 5,660.76 5,661.66 5,660.76 5,661.66 20.8K
09:55 5,660.16 5,660.16 5,659.04 5,659.46 23.8K
09:56 5,659.53 5,661.88 5,659.53 5,661.88 14.3K
09:57 5,662.30 5,663.08 5,662.30 5,662.99 35.4K
09:58 5,662.23 5,662.78 5,662.23 5,662.39 40.1K
09:59 5,661.73 5,661.93 5,661.13 5,661.32 7.8K
10:00 5,662.08 5,663.27 5,662.08 5,662.91 33.0K
10:01 5,663.56 5,663.56 5,663.09 5,663.42 20.7K
10:02 5,662.22 5,663.50 5,661.95 5,663.50 46.0K
10:03 5,663.24 5,663.24 5,662.27 5,662.76 19.1K
10:04 5,662.55 5,662.72 5,662.26 5,662.72 15.5K
10:05 5,662.31 5,664.62 5,662.31 5,664.02 67.4K
10:06 5,663.89 5,663.89 5,663.41 5,663.77 25.6K
10:07 5,663.41 5,664.33 5,663.23 5,663.23 29.9K
10:08 5,663.52 5,665.12 5,663.52 5,665.12 41.4K
10:09 5,664.98 5,665.22 5,664.80 5,664.80 19.8K
10:10 5,664.89 5,665.40 5,664.51 5,664.80 24.1K
10:11 5,665.04 5,666.50 5,665.04 5,666.50 18.8K
10:12 5,666.63 5,666.63 5,665.68 5,666.16 24.2K
10:13 5,665.58 5,666.83 5,665.58 5,666.83 14.3K
10:14 5,666.68 5,666.95 5,666.40 5,666.45 26.7K
10:15 5,665.78 5,668.49 5,665.78 5,668.49 16.1K
10:16 5,667.51 5,668.14 5,667.12 5,668.14 15.6K
10:17 5,668.38 5,669.04 5,668.38 5,668.58 29.8K
10:18 5,668.29 5,668.81 5,666.18 5,666.61 56.5K
10:19 5,667.94 5,668.79 5,667.94 5,667.97 37.7K
10:20 5,668.97 5,671.26 5,668.97 5,670.16 34.7K
10:21 5,670.03 5,670.03 5,669.33 5,669.44 38.4K
10:22 5,669.31 5,669.44 5,668.67 5,668.67 29.5K
10:23 5,668.87 5,669.85 5,668.69 5,669.85 27.1K
10:24 5,669.07 5,669.07 5,668.52 5,668.67 23.2K
10:25 5,668.71 5,669.47 5,668.71 5,669.47 15.3K
10:26 5,669.16 5,669.29 5,669.16 5,669.29 15.5K
10:27 5,669.15 5,670.79 5,669.15 5,670.58 22.5K
10:28 5,671.09 5,672.22 5,671.09 5,672.22 22.5K
10:29 5,671.40 5,671.40 5,669.99 5,670.69 20.0K
10:30 5,671.45 5,671.45 5,670.06 5,670.68 20.1K
10:31 5,671.59 5,671.77 5,670.84 5,671.77 23.6K
10:32 5,671.08 5,671.08 5,670.04 5,670.36 20.5K
10:33 5,670.07 5,670.17 5,669.97 5,669.99 26.7K
10:34 5,668.75 5,669.69 5,668.75 5,669.34 49.7K
10:35 5,668.37 5,668.37 5,666.73 5,666.73 17.6K
10:36 5,667.17 5,667.78 5,667.17 5,667.78 36.0K
10:37 5,667.92 5,669.56 5,667.49 5,669.56 20.8K
10:38 5,668.30 5,668.90 5,668.30 5,668.48 25.8K
10:39 5,668.21 5,668.88 5,668.21 5,668.88 10.7K
10:40 5,668.82 5,669.67 5,668.82 5,669.45 14.0K
10:41 5,669.27 5,670.45 5,669.27 5,670.41 19.5K
10:42 5,671.09 5,671.43 5,670.81 5,671.08 27.9K
10:43 5,671.47 5,672.44 5,671.47 5,672.44 9.0K
10:44 5,672.67 5,673.32 5,672.67 5,673.32 15.3K
10:45 5,673.28 5,673.28 5,672.71 5,672.71 25.5K
10:46 5,672.04 5,672.23 5,671.48 5,672.23 20.3K
10:47 5,671.98 5,672.12 5,671.78 5,671.78 14.0K
10:48 5,672.07 5,672.07 5,671.39 5,671.47 9.6K
10:49 5,671.49 5,672.31 5,671.49 5,672.06 8.6K
10:50 5,672.08 5,672.42 5,672.08 5,672.25 12.4K
10:51 5,672.04 5,672.19 5,672.04 5,672.19 7.3K
10:52 5,671.91 5,671.91 5,671.08 5,671.08 21.6K
10:53 5,670.98 5,670.98 5,670.35 5,670.35 11.5K
10:54 5,669.50 5,669.88 5,669.50 5,669.88 15.4K
10:55 5,670.05 5,670.13 5,670.02 5,670.11 33.3K
10:56 5,669.39 5,669.51 5,669.27 5,669.27 25.5K
10:57 5,669.14 5,669.23 5,668.56 5,668.56 18.7K
10:58 5,668.80 5,669.54 5,668.80 5,669.54 30.8K
10:59 5,669.85 5,670.13 5,669.64 5,669.64 18.0K
11:00 5,669.59 5,669.59 5,669.44 5,669.47 14.6K
11:01 5,669.46 5,669.46 5,667.67 5,667.67 37.2K
11:02 5,666.48 5,666.51 5,665.60 5,665.69 58.4K
11:03 5,665.45 5,665.71 5,665.04 5,665.04 21.4K
11:04 5,664.37 5,664.39 5,663.33 5,663.71 13.4K
11:05 5,664.09 5,665.22 5,664.09 5,664.75 15.3K
11:06 5,664.20 5,664.20 5,663.49 5,663.49 25.1K
11:07 5,663.97 5,664.16 5,663.64 5,664.16 13.1K
11:08 5,664.27 5,664.42 5,663.86 5,663.86 17.8K
11:09 5,664.03 5,664.03 5,662.92 5,662.92 38.5K
11:10 5,662.96 5,662.96 5,662.57 5,662.57 9.0K
11:11 5,662.62 5,663.03 5,662.62 5,663.03 19.9K
11:12 5,663.01 5,663.86 5,662.71 5,663.86 30.1K
11:13 5,663.81 5,664.93 5,663.81 5,664.86 28.1K
11:14 5,665.15 5,666.66 5,665.15 5,666.39 15.9K
11:15 5,666.99 5,666.99 5,666.44 5,666.49 16.2K
11:16 5,666.06 5,667.55 5,666.06 5,667.55 16.8K
11:17 5,667.29 5,667.77 5,667.29 5,667.73 12.0K
11:18 5,668.02 5,669.48 5,668.02 5,669.43 21.7K
11:19 5,669.27 5,670.90 5,669.27 5,670.90 17.0K
11:20 5,670.31 5,670.31 5,668.90 5,668.90 19.0K
11:21 5,668.83 5,668.83 5,666.75 5,667.35 21.8K
11:22 5,667.22 5,667.47 5,666.70 5,666.70 13.3K
11:23 5,666.93 5,666.93 5,665.67 5,665.67 15.4K
11:24 5,664.88 5,666.39 5,664.80 5,666.39 33.8K
11:25 5,666.47 5,667.09 5,665.94 5,666.77 19.9K
11:26 5,666.96 5,666.96 5,665.37 5,665.37 24.0K
11:27 5,665.44 5,665.44 5,664.69 5,664.69 13.6K
11:28 5,664.37 5,664.37 5,663.71 5,663.71 13.3K
11:29 5,662.84 5,663.98 5,662.58 5,663.98 19.8K
11:30 5,664.60 5,667.11 5,664.60 5,667.11 34.1K
11:31 5,667.37 5,667.47 5,667.07 5,667.07 16.2K
11:32 5,666.68 5,666.78 5,666.50 5,666.50 23.6K
11:33 5,666.08 5,666.93 5,666.03 5,666.40 18.8K
11:34 5,666.85 5,667.92 5,666.85 5,667.92 16.4K
11:35 5,668.89 5,668.95 5,668.89 5,668.94 32.7K
11:36 5,669.00 5,669.00 5,668.29 5,668.29 23.8K
11:37 5,667.41 5,668.13 5,667.41 5,668.13 20.0K
11:38 5,668.13 5,668.58 5,668.13 5,668.58 29.5K
11:39 5,669.87 5,669.87 5,668.99 5,668.99 22.8K
11:40 5,668.85 5,669.21 5,668.83 5,668.83 16.4K
11:41 5,668.65 5,669.69 5,668.65 5,669.69 12.0K
11:42 5,670.13 5,670.85 5,670.13 5,670.85 18.0K
11:43 5,671.37 5,671.49 5,670.95 5,671.12 22.6K
11:44 5,670.18 5,670.18 5,670.08 5,670.08 16.2K
11:45 5,669.82 5,669.95 5,669.77 5,669.95 22.6K
11:46 5,670.28 5,672.18 5,670.28 5,672.18 59.4K
11:47 5,672.12 5,673.03 5,672.04 5,673.03 34.1K
11:48 5,672.52 5,672.52 5,669.51 5,669.51 38.8K
11:49 5,669.55 5,669.87 5,669.51 5,669.87 115.2K
11:50 5,670.65 5,670.65 5,670.21 5,670.21 12.3K
11:51 5,670.28 5,671.58 5,670.28 5,670.82 18.8K
11:52 5,670.36 5,670.70 5,670.22 5,670.51 10.6K
11:53 5,670.79 5,671.44 5,670.36 5,670.36 10.8K
11:54 5,670.04 5,670.04 5,669.56 5,669.56 11.5K
11:55 5,669.84 5,670.04 5,669.84 5,669.95 12.3K
11:56 5,670.84 5,670.87 5,670.52 5,670.53 13.5K
11:57 5,669.63 5,669.68 5,668.61 5,668.61 18.6K
11:58 5,668.57 5,668.57 5,668.38 5,668.38 10.0K
11:59 5,668.43 5,668.99 5,668.43 5,668.99 35.6K
12:00 5,669.07 5,669.07 5,668.91 5,669.03 15.8K
12:01 5,669.08 5,669.08 5,668.66 5,668.84 17.8K
12:02 5,668.86 5,669.28 5,668.86 5,669.28 16.2K
12:03 5,669.88 5,670.55 5,669.88 5,670.55 16.7K
12:04 5,670.84 5,670.84 5,670.51 5,670.59 19.5K
12:05 5,670.67 5,671.69 5,670.67 5,671.69 23.8K
12:06 5,671.12 5,671.33 5,670.89 5,670.89 21.7K
12:07 5,670.85 5,670.85 5,670.70 5,670.79 8.5K
12:08 5,670.74 5,670.74 5,670.40 5,670.40 16.0K
12:09 5,670.47 5,670.47 5,669.03 5,669.03 34.1K
12:10 5,669.36 5,669.56 5,669.14 5,669.35 14.0K
12:11 5,668.06 5,668.12 5,667.45 5,668.12 18.0K
12:12 5,667.99 5,668.92 5,667.99 5,668.92 6.7K
12:13 5,669.25 5,669.50 5,669.21 5,669.50 8.9K
12:14 5,669.39 5,670.14 5,669.39 5,669.62 13.2K
12:15 5,670.61 5,670.91 5,670.61 5,670.83 12.2K
12:16 5,670.60 5,670.60 5,670.26 5,670.26 7.7K
12:17 5,670.17 5,670.39 5,670.03 5,670.34 17.5K
12:18 5,670.93 5,670.93 5,670.69 5,670.69 22.3K
12:19 5,670.38 5,670.71 5,670.38 5,670.71 5.7K
12:20 5,670.96 5,670.96 5,670.43 5,670.43 16.7K
12:21 5,670.76 5,672.54 5,670.76 5,672.54 16.8K
12:22 5,672.50 5,672.81 5,672.50 5,672.70 13.3K
12:23 5,672.16 5,672.31 5,671.99 5,672.31 12.7K
12:24 5,672.57 5,672.57 5,672.37 5,672.48 12.1K
12:25 5,673.28 5,673.28 5,672.47 5,672.53 30.3K
12:26 5,672.39 5,672.39 5,672.06 5,672.29 5.8K
12:27 5,672.21 5,672.24 5,671.81 5,671.86 15.6K
12:28 5,671.98 5,671.98 5,671.69 5,671.91 5.9K
12:29 5,671.82 5,671.82 5,670.92 5,670.94 12.2K
12:30 5,670.65 5,671.39 5,670.63 5,671.14 18.2K
12:31 5,670.06 5,670.54 5,670.06 5,670.54 10.7K
12:32 5,670.53 5,671.80 5,670.53 5,671.80 7.7K
12:33 5,671.80 5,672.15 5,671.67 5,672.15 12.4K
12:34 5,672.21 5,672.21 5,671.96 5,671.96 6.6K
12:35 5,671.10 5,671.10 5,670.98 5,671.05 20.6K
12:36 5,670.99 5,671.09 5,670.99 5,671.05 3.7K
12:37 5,670.94 5,672.33 5,670.94 5,672.33 17.7K
12:38 5,672.78 5,673.61 5,672.78 5,673.61 7.4K
12:39 5,673.82 5,674.12 5,673.82 5,673.93 8.8K
12:40 5,674.38 5,674.64 5,674.27 5,674.37 37.2K
12:41 5,674.84 5,675.29 5,674.84 5,674.91 25.6K
12:42 5,675.18 5,675.18 5,674.94 5,675.09 12.6K
12:43 5,675.27 5,675.27 5,674.86 5,674.92 20.1K
12:44 5,674.89 5,674.97 5,674.86 5,674.97 10.2K
12:45 5,674.78 5,676.05 5,674.78 5,676.05 15.2K
12:46 5,675.20 5,676.18 5,675.20 5,675.60 17.7K
12:47 5,675.61 5,675.67 5,675.39 5,675.39 3.3K
12:48 5,675.31 5,675.31 5,674.42 5,674.42 24.2K
12:49 5,674.44 5,675.52 5,674.44 5,675.52 14.1K
12:50 5,675.48 5,676.19 5,675.48 5,676.19 27.5K
12:51 5,676.36 5,676.60 5,676.06 5,676.06 19.2K
12:52 5,676.12 5,676.71 5,676.12 5,676.43 20.0K
12:53 5,676.16 5,676.88 5,676.15 5,676.15 59.6K
12:54 5,676.16 5,677.15 5,676.16 5,676.95 23.9K
12:55 5,676.85 5,677.28 5,676.59 5,677.28 12.9K
12:56 5,677.19 5,677.83 5,677.19 5,677.46 13.2K
12:57 5,677.70 5,677.70 5,677.40 5,677.40 13.7K
12:58 5,677.79 5,678.60 5,677.79 5,678.60 7.4K
12:59 5,678.64 5,678.76 5,678.47 5,678.76 7.6K
13:00 5,679.36 5,679.36 5,678.61 5,678.61 24.4K
13:01 5,678.32 5,678.57 5,678.32 5,678.57 5.3K
13:02 5,678.47 5,678.67 5,678.11 5,678.11 17.1K
13:03 5,677.70 5,677.70 5,677.09 5,677.10 37.5K
13:04 5,677.90 5,677.90 5,677.25 5,677.25 18.6K
13:05 5,677.09 5,677.55 5,677.09 5,677.55 27.5K
13:06 5,677.41 5,677.58 5,676.85 5,676.85 8.3K
13:07 5,676.69 5,676.69 5,676.41 5,676.54 6.6K
13:08 5,676.63 5,677.39 5,676.63 5,677.39 14.8K
13:09 5,677.33 5,678.04 5,677.33 5,678.04 19.7K
13:10 5,679.00 5,679.00 5,678.33 5,678.49 13.8K
13:11 5,679.32 5,680.82 5,679.32 5,680.48 39.5K
13:12 5,680.45 5,680.45 5,679.61 5,679.61 11.1K
13:13 5,680.07 5,680.07 5,679.87 5,679.87 10.4K
13:14 5,679.97 5,679.97 5,678.61 5,678.61 11.3K
13:15 5,678.20 5,678.20 5,677.93 5,677.98 10.0K
13:16 5,677.80 5,678.19 5,677.80 5,678.03 13.9K
13:17 5,678.07 5,678.50 5,678.07 5,678.50 3.8K
13:18 5,678.91 5,678.91 5,678.74 5,678.86 11.0K
13:19 5,678.73 5,678.73 5,678.33 5,678.33 16.0K
13:20 5,678.37 5,679.41 5,678.37 5,679.41 29.8K
13:21 5,679.73 5,681.44 5,679.73 5,681.44 21.1K
13:22 5,681.48 5,681.71 5,681.48 5,681.55 8.3K
13:23 5,680.70 5,681.08 5,680.70 5,681.08 12.9K
13:24 5,680.75 5,680.75 5,680.33 5,680.74 19.4K
13:25 5,680.34 5,681.20 5,680.34 5,681.07 23.6K
13:26 5,680.85 5,680.85 5,680.37 5,680.37 19.9K
13:27 5,680.10 5,680.10 5,679.17 5,679.17 12.7K
13:28 5,679.01 5,679.01 5,677.96 5,677.96 15.0K
13:29 5,678.09 5,678.30 5,677.95 5,678.30 15.9K
13:30 5,678.33 5,679.24 5,678.33 5,679.24 17.0K
13:31 5,679.35 5,679.96 5,679.32 5,679.65 14.9K
13:32 5,679.41 5,679.81 5,679.41 5,679.66 14.1K
13:33 5,679.51 5,680.10 5,679.51 5,680.10 11.5K
13:34 5,680.27 5,680.79 5,680.27 5,680.71 167.7K
13:35 5,680.58 5,680.74 5,680.58 5,680.73 9.4K
13:36 5,680.96 5,680.96 5,680.76 5,680.76 18.7K
13:37 5,680.76 5,680.76 5,679.90 5,679.99 16.8K
13:38 5,679.71 5,680.10 5,679.71 5,679.81 13.1K
13:39 5,679.80 5,679.80 5,678.85 5,678.85 25.5K
13:40 5,678.88 5,678.88 5,678.56 5,678.68 14.7K
13:41 5,679.07 5,679.07 5,678.91 5,678.91 9.4K
13:42 5,678.85 5,679.07 5,678.85 5,678.87 11.2K
13:43 5,678.99 5,679.49 5,678.99 5,679.49 8.3K
13:44 5,679.90 5,680.04 5,679.81 5,680.04 13.4K
13:45 5,680.52 5,680.52 5,679.97 5,679.97 38.2K
13:46 5,679.75 5,679.75 5,679.05 5,679.05 13.3K
13:47 5,679.00 5,679.71 5,679.00 5,679.71 13.6K
13:48 5,680.01 5,680.01 5,679.48 5,679.54 19.0K
13:49 5,679.02 5,679.11 5,679.02 5,679.06 11.1K
13:50 5,679.29 5,679.96 5,679.24 5,679.96 13.8K
13:51 5,680.02 5,680.02 5,679.64 5,679.64 9.6K
13:52 5,679.27 5,679.37 5,679.27 5,679.29 9.1K
13:53 5,679.30 5,679.30 5,679.15 5,679.15 4.4K
13:54 5,679.68 5,679.87 5,679.59 5,679.87 9.4K
13:55 5,680.05 5,680.09 5,679.85 5,679.89 55.3K
13:56 5,679.73 5,679.76 5,679.73 5,679.76 32.4K
13:57 5,679.89 5,679.89 5,679.70 5,679.70 6.4K
13:58 5,679.88 5,680.95 5,679.79 5,680.95 30.0K
13:59 5,681.37 5,681.37 5,681.33 5,681.33 12.4K
14:00 5,682.19 5,682.80 5,681.85 5,682.02 23.8K
14:01 5,682.10 5,682.26 5,682.05 5,682.26 6.7K
14:02 5,682.43 5,682.43 5,682.22 5,682.24 9.1K
14:03 5,682.06 5,683.06 5,682.06 5,683.06 20.8K
14:04 5,682.95 5,682.95 5,682.65 5,682.91 39.5K
14:05 5,682.50 5,682.66 5,682.11 5,682.11 23.4K
14:06 5,682.08 5,682.19 5,681.62 5,681.62 12.8K
14:07 5,681.91 5,681.91 5,681.71 5,681.71 8.3K
14:08 5,681.67 5,681.67 5,681.26 5,681.26 17.9K
14:09 5,680.98 5,680.98 5,680.68 5,680.68 12.4K
14:10 5,680.93 5,681.00 5,680.84 5,680.84 8.1K
14:11 5,681.92 5,682.03 5,681.55 5,681.55 22.7K
14:12 5,681.21 5,681.57 5,680.86 5,681.57 21.5K
14:13 5,681.79 5,682.32 5,681.79 5,682.32 10.3K
14:14 5,682.73 5,682.73 5,682.29 5,682.29 16.5K
14:15 5,681.29 5,681.44 5,681.25 5,681.25 24.0K
14:16 5,681.39 5,681.39 5,681.11 5,681.11 9.3K
14:17 5,681.24 5,681.24 5,680.98 5,680.98 14.3K
14:18 5,680.26 5,680.83 5,680.26 5,680.83 12.4K
14:19 5,680.70 5,680.83 5,680.63 5,680.63 11.4K
14:20 5,680.58 5,680.81 5,680.49 5,680.49 19.2K
14:21 5,680.28 5,680.56 5,680.28 5,680.56 9.6K
14:22 5,680.59 5,680.87 5,680.50 5,680.87 8.1K
14:23 5,680.54 5,680.95 5,680.54 5,680.95 13.4K
14:24 5,680.86 5,681.37 5,680.86 5,681.37 13.9K
14:25 5,681.50 5,681.72 5,681.44 5,681.44 16.6K
14:26 5,681.84 5,681.84 5,680.45 5,680.46 22.7K
14:27 5,680.02 5,680.12 5,679.56 5,679.56 9.3K
14:28 5,679.44 5,679.44 5,678.91 5,678.94 17.3K
14:29 5,678.73 5,678.84 5,678.63 5,678.66 9.2K
14:30 5,678.58 5,678.58 5,678.35 5,678.35 12.2K
14:31 5,678.47 5,678.47 5,676.48 5,676.48 35.0K
14:32 5,676.50 5,676.50 5,676.01 5,676.01 11.0K
14:33 5,676.19 5,676.50 5,675.98 5,675.98 19.9K
14:34 5,676.12 5,676.16 5,676.11 5,676.16 8.7K
14:35 5,676.53 5,676.82 5,676.53 5,676.82 32.5K
14:36 5,678.55 5,678.55 5,677.28 5,677.93 24.5K
14:37 5,678.26 5,678.26 5,677.61 5,677.70 14.8K
14:38 5,677.68 5,677.68 5,677.23 5,677.60 12.6K
14:39 5,678.07 5,678.07 5,677.66 5,677.67 12.3K
14:40 5,677.97 5,677.99 5,677.80 5,677.80 7.8K
14:41 5,677.17 5,677.17 5,676.72 5,676.72 11.2K
14:42 5,676.87 5,676.97 5,676.80 5,676.80 7.1K
14:43 5,677.19 5,677.19 5,676.87 5,677.10 10.0K
14:44 5,677.02 5,677.19 5,676.94 5,676.94 9.3K
14:45 5,676.99 5,677.19 5,676.74 5,677.19 11.2K
14:46 5,677.19 5,677.58 5,677.01 5,677.01 17.8K
14:47 5,677.20 5,677.20 5,676.52 5,676.52 12.5K
14:48 5,676.35 5,676.35 5,675.92 5,676.04 10.9K
14:49 5,675.71 5,675.82 5,675.61 5,675.82 14.0K
14:50 5,675.64 5,675.69 5,675.50 5,675.50 19.2K
14:51 5,675.46 5,675.46 5,674.94 5,675.15 17.1K
14:52 5,675.12 5,675.59 5,675.12 5,675.34 21.9K
14:53 5,674.77 5,674.77 5,674.42 5,674.53 16.7K
14:54 5,674.74 5,674.96 5,674.74 5,674.90 7.1K
14:55 5,674.79 5,674.79 5,674.68 5,674.68 6.4K
14:56 5,674.79 5,674.79 5,674.44 5,674.71 11.8K
14:57 5,674.38 5,674.74 5,674.38 5,674.74 17.6K
14:58 5,674.38 5,674.39 5,674.26 5,674.26 13.6K
14:59 5,674.31 5,674.43 5,673.24 5,673.24 11.8K
15:00 5,673.21 5,673.21 5,672.31 5,672.31 44.5K
15:01 5,672.65 5,673.75 5,672.65 5,673.75 20.7K
15:02 5,673.31 5,673.31 5,673.12 5,673.12 17.9K
15:03 5,673.61 5,674.19 5,673.61 5,674.19 15.7K
15:04 5,674.34 5,674.54 5,674.34 5,674.54 6.6K
15:05 5,674.55 5,674.55 5,673.11 5,673.11 21.3K
15:06 5,673.39 5,674.25 5,673.39 5,673.78 24.6K
15:07 5,673.78 5,674.45 5,673.78 5,674.35 28.3K
15:08 5,674.25 5,674.35 5,674.22 5,674.32 6.2K
15:09 5,674.31 5,674.31 5,673.47 5,673.47 28.5K
15:10 5,672.89 5,673.02 5,672.69 5,672.69 21.4K
15:11 5,672.55 5,672.55 5,671.93 5,671.93 11.3K
15:12 5,671.89 5,671.89 5,671.69 5,671.72 17.4K
15:13 5,671.73 5,671.73 5,670.86 5,670.86 11.7K
15:14 5,670.69 5,671.32 5,670.69 5,671.12 7.4K
15:15 5,671.00 5,671.95 5,671.00 5,671.95 65.5K
15:16 5,671.68 5,671.68 5,671.27 5,671.27 15.9K
15:17 5,671.02 5,671.04 5,670.93 5,670.99 19.1K
15:18 5,671.38 5,671.38 5,671.17 5,671.37 17.1K
15:19 5,671.93 5,671.93 5,671.58 5,671.58 14.0K
15:20 5,671.69 5,674.15 5,671.69 5,674.06 41.6K
15:21 5,674.11 5,674.50 5,674.00 5,674.36 12.6K
15:22 5,674.13 5,674.19 5,673.95 5,673.95 13.3K
15:23 5,673.82 5,673.82 5,672.80 5,672.80 21.1K
15:24 5,672.63 5,672.63 5,671.50 5,671.50 31.2K
15:25 5,671.52 5,672.32 5,671.52 5,672.22 16.2K
15:26 5,671.88 5,672.62 5,671.88 5,672.60 35.2K
15:27 5,672.75 5,673.19 5,672.75 5,673.19 15.1K
15:28 5,673.50 5,673.50 5,672.60 5,672.60 19.8K
15:29 5,672.26 5,672.26 5,671.94 5,671.94 226.1K
15:30 5,672.02 5,673.55 5,672.02 5,673.55 40.5K
15:31 5,673.36 5,673.89 5,673.36 5,673.60 14.6K
15:32 5,673.62 5,674.34 5,673.49 5,674.34 21.3K
15:33 5,674.14 5,675.02 5,674.12 5,675.02 16.8K
15:34 5,674.78 5,674.93 5,674.25 5,674.25 22.5K
15:35 5,674.81 5,675.33 5,674.81 5,675.33 33.3K
15:36 5,675.43 5,675.45 5,675.35 5,675.35 12.5K
15:37 5,675.06 5,675.97 5,675.06 5,675.96 20.3K
15:38 5,676.10 5,676.10 5,674.96 5,674.96 15.7K
15:39 5,674.83 5,674.83 5,673.38 5,673.38 25.9K
15:40 5,673.19 5,673.84 5,673.19 5,673.84 27.2K
15:41 5,673.70 5,673.81 5,673.24 5,673.52 33.3K
15:42 5,673.47 5,673.86 5,673.47 5,673.52 23.1K
15:43 5,673.40 5,674.08 5,673.19 5,674.04 32.1K
15:44 5,673.61 5,673.84 5,673.61 5,673.78 36.5K
15:45 5,673.82 5,673.84 5,673.47 5,673.56 42.2K
15:46 5,673.56 5,673.56 5,673.23 5,673.23 15.6K
15:47 5,673.32 5,673.47 5,672.65 5,672.65 24.9K
15:48 5,673.98 5,674.22 5,673.96 5,674.22 71.4K
15:49 5,674.37 5,675.60 5,674.37 5,675.60 31.2K
15:50 5,674.60 5,674.60 5,674.15 5,674.50 95.4K
15:51 5,674.58 5,675.21 5,674.06 5,675.21 61.9K
15:52 5,675.56 5,675.96 5,675.06 5,675.19 43.2K
15:53 5,675.37 5,675.52 5,675.11 5,675.11 65.1K
15:54 5,674.79 5,674.84 5,674.38 5,674.46 89.0K
15:55 5,675.10 5,675.10 5,673.55 5,673.95 104.4K
15:56 5,675.90 5,675.90 5,674.00 5,674.00 129.0K
15:57 5,673.94 5,674.38 5,673.84 5,674.38 66.7K
15:58 5,674.08 5,674.42 5,674.08 5,674.42 104.2K
15:59 5,674.75 5,676.41 5,674.75 5,675.72 172.7K
16:00 5,676.96 5,676.96 5,676.96 5,676.96 7,355.2K
16:01 5,676.96 5,676.96 5,676.96 5,676.96 36.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし