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 5,798.19 5,798.19 5,729.38 5,729.38 10,127.9K
09:31 5,737.94 5,757.22 5,737.94 5,757.22 98.8K
09:32 5,761.12 5,778.08 5,761.12 5,769.40 3,228.0K
09:33 5,771.39 5,776.67 5,767.84 5,772.57 1,025.4K
09:34 5,781.79 5,783.46 5,780.20 5,783.46 87.2K
09:35 5,785.22 5,786.61 5,780.96 5,786.61 135.7K
09:36 5,784.54 5,787.16 5,782.55 5,787.16 68.7K
09:37 5,785.50 5,785.50 5,771.24 5,771.24 118.1K
09:38 5,770.21 5,770.21 5,761.54 5,761.54 56.0K
09:39 5,758.19 5,758.19 5,754.46 5,756.26 61.2K
09:40 5,758.12 5,760.48 5,756.31 5,760.48 38.8K
09:41 5,760.98 5,765.33 5,760.98 5,765.33 70.8K
09:42 5,765.27 5,765.27 5,760.99 5,761.29 36.9K
09:43 5,760.86 5,763.66 5,760.86 5,763.66 53.0K
09:44 5,762.15 5,762.15 5,757.37 5,758.49 53.9K
09:45 5,756.69 5,757.33 5,755.00 5,755.00 64.8K
09:46 5,756.86 5,756.86 5,755.53 5,755.53 53.1K
09:47 5,757.10 5,757.15 5,753.92 5,753.92 45.9K
09:48 5,756.32 5,759.49 5,756.32 5,758.79 66.3K
09:49 5,757.86 5,759.71 5,757.86 5,759.59 36.3K
09:50 5,759.80 5,761.06 5,758.81 5,758.81 42.9K
09:51 5,759.89 5,760.23 5,758.18 5,758.18 43.4K
09:52 5,757.51 5,757.78 5,756.97 5,756.97 31.0K
09:53 5,758.00 5,759.25 5,758.00 5,759.25 21.5K
09:54 5,760.70 5,760.70 5,758.41 5,758.41 23.2K
09:55 5,758.87 5,759.83 5,758.87 5,759.25 24.5K
09:56 5,759.26 5,760.47 5,759.26 5,760.47 20.6K
09:57 5,759.62 5,759.63 5,758.76 5,759.22 39.9K
09:58 5,759.27 5,759.27 5,755.22 5,755.22 61.6K
09:59 5,753.93 5,753.93 5,751.49 5,751.49 41.9K
10:00 5,752.41 5,752.41 5,749.19 5,750.00 65.2K
10:01 5,750.65 5,750.65 5,749.64 5,749.64 38.4K
10:02 5,749.92 5,752.13 5,749.92 5,752.13 36.3K
10:03 5,753.96 5,755.05 5,753.96 5,754.06 32.6K
10:04 5,754.76 5,754.76 5,754.22 5,754.55 31.5K
10:05 5,754.36 5,754.98 5,752.16 5,752.16 24.4K
10:06 5,751.80 5,752.45 5,751.80 5,751.90 23.8K
10:07 5,751.76 5,752.35 5,751.20 5,752.35 14.9K
10:08 5,752.62 5,753.33 5,752.56 5,752.56 18.1K
10:09 5,753.34 5,753.34 5,750.11 5,751.64 28.7K
10:10 5,752.49 5,753.76 5,752.49 5,753.24 14.4K
10:11 5,753.19 5,753.19 5,749.87 5,752.34 29.0K
10:12 5,752.48 5,754.52 5,752.48 5,754.52 23.3K
10:13 5,755.35 5,755.60 5,754.72 5,755.60 19.2K
10:14 5,756.12 5,756.12 5,755.10 5,755.10 16.0K
10:15 5,755.47 5,755.78 5,755.47 5,755.78 13.1K
10:16 5,756.28 5,759.34 5,756.28 5,759.34 20.0K
10:17 5,760.03 5,760.03 5,757.98 5,757.98 16.3K
10:18 5,757.78 5,758.75 5,757.78 5,758.63 17.1K
10:19 5,758.47 5,759.84 5,758.47 5,759.44 18.4K
10:20 5,760.00 5,761.84 5,760.00 5,761.84 25.6K
10:21 5,760.87 5,761.42 5,760.87 5,761.42 20.5K
10:22 5,762.45 5,762.45 5,761.10 5,762.20 26.9K
10:23 5,762.05 5,762.85 5,761.47 5,762.85 15.4K
10:24 5,764.07 5,764.92 5,764.07 5,764.68 39.4K
10:25 5,764.38 5,764.38 5,760.53 5,760.53 29.6K
10:26 5,760.63 5,760.63 5,759.45 5,759.45 19.6K
10:27 5,759.80 5,761.46 5,759.24 5,761.46 28.5K
10:28 5,761.63 5,762.87 5,761.63 5,762.87 20.2K
10:29 5,763.55 5,763.55 5,762.24 5,762.24 31.9K
10:30 5,761.82 5,761.82 5,760.11 5,760.11 45.4K
10:31 5,760.11 5,761.56 5,760.11 5,761.56 27.5K
10:32 5,761.55 5,762.27 5,760.73 5,762.27 38.5K
10:33 5,762.53 5,762.53 5,762.00 5,762.00 23.6K
10:34 5,762.67 5,762.67 5,759.58 5,759.83 50.1K
10:35 5,759.15 5,760.27 5,759.15 5,760.27 41.3K
10:36 5,760.38 5,761.92 5,760.38 5,761.92 15.0K
10:37 5,762.66 5,762.73 5,761.87 5,762.25 11.0K
10:38 5,762.14 5,762.14 5,760.59 5,760.59 20.0K
10:39 5,760.87 5,760.87 5,758.38 5,758.38 15.4K
10:40 5,758.07 5,758.08 5,757.05 5,757.05 19.6K
10:41 5,756.55 5,756.55 5,754.08 5,754.25 28.0K
10:42 5,755.66 5,756.18 5,755.44 5,755.44 18.0K
10:43 5,754.67 5,754.67 5,754.00 5,754.18 12.2K
10:44 5,753.85 5,753.85 5,752.49 5,752.75 12.9K
10:45 5,751.51 5,751.99 5,751.46 5,751.99 16.1K
10:46 5,750.57 5,750.57 5,749.87 5,750.36 14.1K
10:47 5,750.83 5,751.22 5,750.80 5,750.80 13.0K
10:48 5,751.82 5,752.93 5,751.82 5,752.93 13.3K
10:49 5,754.28 5,754.63 5,753.89 5,753.89 14.9K
10:50 5,753.75 5,753.94 5,752.62 5,752.62 19.2K
10:51 5,751.62 5,752.11 5,751.38 5,752.11 13.1K
10:52 5,749.51 5,752.81 5,749.51 5,752.81 33.4K
10:53 5,753.56 5,753.56 5,751.42 5,753.32 30.2K
10:54 5,752.76 5,752.77 5,752.55 5,752.69 10.2K
10:55 5,753.31 5,753.31 5,750.38 5,750.38 16.3K
10:56 5,750.23 5,750.72 5,749.97 5,750.50 16.4K
10:57 5,750.97 5,750.97 5,749.79 5,750.86 31.4K
10:58 5,750.62 5,750.62 5,749.70 5,750.37 10.7K
10:59 5,749.95 5,751.04 5,749.89 5,751.04 23.0K
11:00 5,751.21 5,751.77 5,751.21 5,751.48 18.7K
11:01 5,751.18 5,751.46 5,750.43 5,751.07 19.1K
11:02 5,750.74 5,751.28 5,750.64 5,750.64 15.1K
11:03 5,749.52 5,750.02 5,748.36 5,748.36 25.7K
11:04 5,747.96 5,748.18 5,747.37 5,748.14 31.2K
11:05 5,746.43 5,747.24 5,746.43 5,746.61 45.0K
11:06 5,747.04 5,747.51 5,747.04 5,747.34 14.2K
11:07 5,747.44 5,748.22 5,747.26 5,747.26 18.6K
11:08 5,746.95 5,748.07 5,746.95 5,748.07 14.9K
11:09 5,748.29 5,749.15 5,748.29 5,749.15 16.8K
11:10 5,750.72 5,753.81 5,750.72 5,753.81 28.9K
11:11 5,753.86 5,754.13 5,753.86 5,754.13 10.0K
11:12 5,753.48 5,755.03 5,753.48 5,755.03 11.5K
11:13 5,755.20 5,757.32 5,755.20 5,757.32 10.1K
11:14 5,758.12 5,758.85 5,758.12 5,758.84 27.8K
11:15 5,758.67 5,759.97 5,758.67 5,759.89 16.6K
11:16 5,760.68 5,760.68 5,758.73 5,758.73 15.6K
11:17 5,758.90 5,759.23 5,758.48 5,759.23 13.9K
11:18 5,759.75 5,760.74 5,759.53 5,759.53 20.0K
11:19 5,759.80 5,760.69 5,759.80 5,760.69 10.8K
11:20 5,760.99 5,762.56 5,760.99 5,762.56 12.8K
11:21 5,762.40 5,762.40 5,761.50 5,761.50 18.9K
11:22 5,761.30 5,761.30 5,759.98 5,759.98 12.0K
11:23 5,759.63 5,761.24 5,759.63 5,761.18 35.3K
11:24 5,763.06 5,763.06 5,762.43 5,762.54 46.2K
11:25 5,762.52 5,762.99 5,762.37 5,762.37 12.4K
11:26 5,762.47 5,762.47 5,760.96 5,761.42 16.9K
11:27 5,761.68 5,761.68 5,760.06 5,760.06 13.7K
11:28 5,760.13 5,760.13 5,757.08 5,757.08 20.2K
11:29 5,757.64 5,758.18 5,757.64 5,758.06 19.0K
11:30 5,757.28 5,758.56 5,757.16 5,758.56 25.2K
11:31 5,757.28 5,758.18 5,757.28 5,758.18 13.6K
11:32 5,758.25 5,759.50 5,758.25 5,759.25 13.2K
11:33 5,759.35 5,760.55 5,759.35 5,760.55 12.0K
11:34 5,760.83 5,760.83 5,759.33 5,759.33 11.6K
11:35 5,759.84 5,759.85 5,759.58 5,759.66 9.4K
11:36 5,759.71 5,759.71 5,759.20 5,759.42 8.0K
11:37 5,759.70 5,759.70 5,759.20 5,759.45 8.6K
11:38 5,759.77 5,759.82 5,757.94 5,758.25 19.8K
11:39 5,758.34 5,758.58 5,758.34 5,758.58 5.2K
11:40 5,757.40 5,757.82 5,757.40 5,757.59 11.2K
11:41 5,757.51 5,758.22 5,757.51 5,757.74 8.4K
11:42 5,758.43 5,758.97 5,758.43 5,758.46 21.8K
11:43 5,757.76 5,758.26 5,757.76 5,758.26 51.3K
11:44 5,758.21 5,758.21 5,757.46 5,757.46 10.7K
11:45 5,756.79 5,757.27 5,756.79 5,757.27 10.1K
11:46 5,757.07 5,757.52 5,756.66 5,757.52 8.7K
11:47 5,758.19 5,758.19 5,757.59 5,757.59 11.4K
11:48 5,757.70 5,758.28 5,757.64 5,757.99 9.6K
11:49 5,757.99 5,757.99 5,757.69 5,757.88 6.3K
11:50 5,757.92 5,758.11 5,757.74 5,758.11 6.4K
11:51 5,755.73 5,756.10 5,755.45 5,755.45 19.0K
11:52 5,755.79 5,755.79 5,755.15 5,755.15 11.5K
11:53 5,755.01 5,755.01 5,754.53 5,754.81 9.7K
11:54 5,754.58 5,755.31 5,754.58 5,755.31 8.2K
11:55 5,755.88 5,755.88 5,754.36 5,754.36 10.5K
11:56 5,754.27 5,754.87 5,754.27 5,754.87 4.9K
11:57 5,754.75 5,755.03 5,754.72 5,755.03 8.3K
11:58 5,755.03 5,755.41 5,755.03 5,755.41 21.2K
11:59 5,755.80 5,755.87 5,755.77 5,755.87 15.6K
12:00 5,755.89 5,755.89 5,755.42 5,755.42 23.1K
12:01 5,755.65 5,755.83 5,755.09 5,755.58 21.5K
12:02 5,756.13 5,756.25 5,755.77 5,755.77 6.4K
12:03 5,756.19 5,757.93 5,756.19 5,757.93 12.6K
12:04 5,758.06 5,758.73 5,758.06 5,758.73 11.5K
12:05 5,758.94 5,759.10 5,758.81 5,759.04 11.8K
12:06 5,759.39 5,759.92 5,759.39 5,759.92 8.9K
12:07 5,760.49 5,761.23 5,760.42 5,761.23 4.2K
12:08 5,761.31 5,761.58 5,761.31 5,761.58 9.5K
12:09 5,761.71 5,761.88 5,761.65 5,761.65 8.7K
12:10 5,761.79 5,762.82 5,761.60 5,762.82 13.1K
12:11 5,762.82 5,762.82 5,762.64 5,762.64 10.5K
12:12 5,762.69 5,763.67 5,761.68 5,761.68 21.8K
12:13 5,761.78 5,761.78 5,761.06 5,761.26 10.3K
12:14 5,761.16 5,761.17 5,760.94 5,761.17 4.3K
12:15 5,760.88 5,761.63 5,760.88 5,761.58 7.4K
12:16 5,761.16 5,761.16 5,760.62 5,760.93 9.7K
12:17 5,761.11 5,761.59 5,761.11 5,761.59 14.6K
12:18 5,762.11 5,762.27 5,759.39 5,759.39 26.5K
12:19 5,759.37 5,759.56 5,759.05 5,759.05 7.1K
12:20 5,759.13 5,759.70 5,759.13 5,759.70 6.6K
12:21 5,759.44 5,760.37 5,759.41 5,760.37 16.0K
12:22 5,760.74 5,760.98 5,760.74 5,760.98 14.1K
12:23 5,761.10 5,761.10 5,760.70 5,760.89 9.7K
12:24 5,761.42 5,761.61 5,761.28 5,761.61 18.1K
12:25 5,761.61 5,762.52 5,761.61 5,762.52 6.5K
12:26 5,762.79 5,763.20 5,762.68 5,762.68 9.9K
12:27 5,762.54 5,762.89 5,762.54 5,762.89 6.4K
12:28 5,763.05 5,763.29 5,763.05 5,763.26 13.2K
12:29 5,763.20 5,763.20 5,762.74 5,762.74 35.1K
12:30 5,761.95 5,762.46 5,761.95 5,762.46 55.5K
12:31 5,762.68 5,762.68 5,761.97 5,761.97 6.3K
12:32 5,761.72 5,762.74 5,761.72 5,762.47 26.1K
12:33 5,762.50 5,762.69 5,762.08 5,762.08 11.6K
12:34 5,762.08 5,762.32 5,762.05 5,762.05 10.9K
12:35 5,762.05 5,763.14 5,762.05 5,763.14 10.8K
12:36 5,763.34 5,763.34 5,762.59 5,762.65 12.3K
12:37 5,763.16 5,763.26 5,763.08 5,763.08 6.9K
12:38 5,763.14 5,763.61 5,763.14 5,763.40 5.1K
12:39 5,763.32 5,763.43 5,763.02 5,763.02 7.9K
12:40 5,762.99 5,763.14 5,762.93 5,763.14 15.2K
12:41 5,763.32 5,763.43 5,763.32 5,763.34 33.8K
12:42 5,763.58 5,763.58 5,762.33 5,762.80 28.3K
12:43 5,762.59 5,764.05 5,762.59 5,764.05 16.9K
12:44 5,764.53 5,764.72 5,764.53 5,764.72 8.9K
12:45 5,764.57 5,765.25 5,764.57 5,765.25 14.2K
12:46 5,765.22 5,765.40 5,765.22 5,765.40 4.6K
12:47 5,765.42 5,765.68 5,765.40 5,765.68 9.7K
12:48 5,765.49 5,765.49 5,763.70 5,763.70 18.9K
12:49 5,764.17 5,764.38 5,764.17 5,764.35 8.1K
12:50 5,764.41 5,764.66 5,764.41 5,764.66 25.7K
12:51 5,764.65 5,764.93 5,764.65 5,764.75 12.9K
12:52 5,764.37 5,764.77 5,764.37 5,764.66 12.6K
12:53 5,764.88 5,764.88 5,764.79 5,764.80 9.1K
12:54 5,764.45 5,764.62 5,764.45 5,764.58 10.8K
12:55 5,764.40 5,765.32 5,764.00 5,765.32 21.8K
12:56 5,765.32 5,766.71 5,765.32 5,766.71 17.1K
12:57 5,766.95 5,766.95 5,766.47 5,766.47 15.3K
12:58 5,766.46 5,766.46 5,765.02 5,765.75 36.5K
12:59 5,765.67 5,766.00 5,765.67 5,766.00 5.9K
13:00 5,766.00 5,766.55 5,766.00 5,766.48 11.1K
13:01 5,767.20 5,768.63 5,767.20 5,768.63 14.9K
13:02 5,768.81 5,768.89 5,767.21 5,767.21 26.0K
13:03 5,767.16 5,767.35 5,767.16 5,767.27 11.9K
13:04 5,767.60 5,767.60 5,766.88 5,767.14 12.8K
13:05 5,767.08 5,767.11 5,766.70 5,766.70 16.5K
13:06 5,766.81 5,766.81 5,766.11 5,766.11 13.9K
13:07 5,766.07 5,766.15 5,765.17 5,765.46 19.3K
13:08 5,765.43 5,766.47 5,765.43 5,766.47 6.5K
13:09 5,766.64 5,767.51 5,766.64 5,767.51 14.9K
13:10 5,767.33 5,767.33 5,766.16 5,766.16 17.4K
13:11 5,766.42 5,767.14 5,766.42 5,766.98 20.1K
13:12 5,767.09 5,767.18 5,766.95 5,767.18 13.5K
13:13 5,767.53 5,767.94 5,767.53 5,767.94 4.6K
13:14 5,768.22 5,768.95 5,768.22 5,768.89 13.2K
13:15 5,769.28 5,769.51 5,769.28 5,769.42 5.1K
13:16 5,769.60 5,769.65 5,769.54 5,769.61 14.6K
13:17 5,769.58 5,770.03 5,769.49 5,770.03 8.7K
13:18 5,770.63 5,770.63 5,769.13 5,769.50 25.4K
13:19 5,769.45 5,769.57 5,768.06 5,768.51 16.4K
13:20 5,768.61 5,769.20 5,768.61 5,769.20 11.7K
13:21 5,769.29 5,769.64 5,769.29 5,769.57 14.8K
13:22 5,769.52 5,769.74 5,769.34 5,769.34 6.7K
13:23 5,769.19 5,770.13 5,769.19 5,770.13 15.1K
13:24 5,770.21 5,771.59 5,770.21 5,771.59 16.8K
13:25 5,771.41 5,771.41 5,770.15 5,770.15 11.9K
13:26 5,770.24 5,770.33 5,770.05 5,770.26 14.2K
13:27 5,770.69 5,770.85 5,770.69 5,770.75 13.5K
13:28 5,771.07 5,771.61 5,771.07 5,771.61 11.9K
13:29 5,771.60 5,772.46 5,771.55 5,772.46 24.8K
13:30 5,771.73 5,771.90 5,770.98 5,770.98 11.9K
13:31 5,770.66 5,770.66 5,770.23 5,770.30 18.6K
13:32 5,770.18 5,770.67 5,770.18 5,770.67 21.9K
13:33 5,770.67 5,771.33 5,770.27 5,771.33 20.0K
13:34 5,772.71 5,773.10 5,772.71 5,773.10 13.5K
13:35 5,772.99 5,773.35 5,772.99 5,773.26 25.0K
13:36 5,773.84 5,773.84 5,773.56 5,773.74 9.8K
13:37 5,773.78 5,773.78 5,771.94 5,771.94 31.6K
13:38 5,771.96 5,772.04 5,771.89 5,772.04 10.7K
13:39 5,772.60 5,772.60 5,771.96 5,771.96 12.0K
13:40 5,771.39 5,771.39 5,770.54 5,770.54 18.3K
13:41 5,770.95 5,770.95 5,770.17 5,770.17 16.5K
13:42 5,770.13 5,770.33 5,769.89 5,770.29 21.2K
13:43 5,770.07 5,770.15 5,769.91 5,770.15 5.1K
13:44 5,769.80 5,769.90 5,769.55 5,769.90 13.6K
13:45 5,770.01 5,770.01 5,769.70 5,769.95 8.5K
13:46 5,770.06 5,770.47 5,770.06 5,770.12 6.5K
13:47 5,770.11 5,770.21 5,769.96 5,769.96 8.2K
13:48 5,769.86 5,769.89 5,769.17 5,769.36 13.2K
13:49 5,769.47 5,769.53 5,769.04 5,769.41 13.2K
13:50 5,769.25 5,770.27 5,769.25 5,770.27 4.9K
13:51 5,770.74 5,770.74 5,770.17 5,770.20 8.8K
13:52 5,770.28 5,770.35 5,769.92 5,769.92 6.8K
13:53 5,770.25 5,770.42 5,770.21 5,770.42 5.2K
13:54 5,770.44 5,770.44 5,769.97 5,769.98 12.2K
13:55 5,769.94 5,769.94 5,768.86 5,769.15 18.4K
13:56 5,768.93 5,768.93 5,767.90 5,768.47 13.9K
13:57 5,768.96 5,769.14 5,768.91 5,769.14 5.0K
13:58 5,769.04 5,769.10 5,768.91 5,768.91 6.7K
13:59 5,768.88 5,769.43 5,768.88 5,768.90 9.9K
14:00 5,769.16 5,769.55 5,769.11 5,769.55 14.6K
14:01 5,768.99 5,768.99 5,768.69 5,768.73 9.3K
14:02 5,768.60 5,768.60 5,767.73 5,767.82 11.0K
14:03 5,768.00 5,768.00 5,767.41 5,767.49 11.5K
14:04 5,767.72 5,768.40 5,767.72 5,768.18 8.1K
14:05 5,768.16 5,768.16 5,767.43 5,767.43 11.1K
14:06 5,766.72 5,766.72 5,766.37 5,766.50 12.5K
14:07 5,766.27 5,766.29 5,766.10 5,766.20 12.1K
14:08 5,766.01 5,766.11 5,765.60 5,766.11 18.3K
14:09 5,766.01 5,766.66 5,766.01 5,766.66 8.9K
14:10 5,767.03 5,767.75 5,767.03 5,767.75 5.7K
14:11 5,768.63 5,769.78 5,768.63 5,769.76 24.3K
14:12 5,769.74 5,770.26 5,769.58 5,770.26 11.0K
14:13 5,770.14 5,770.75 5,770.14 5,770.75 5.6K
14:14 5,770.78 5,770.83 5,770.64 5,770.73 8.1K
14:15 5,770.88 5,770.89 5,770.81 5,770.81 10.4K
14:16 5,770.25 5,770.29 5,769.76 5,769.76 8.2K
14:17 5,769.32 5,769.69 5,769.15 5,769.69 10.2K
14:18 5,770.10 5,770.68 5,770.10 5,770.52 12.6K
14:19 5,769.87 5,769.87 5,769.29 5,769.29 10.9K
14:20 5,769.37 5,769.37 5,769.26 5,769.27 7.8K
14:21 5,769.49 5,769.59 5,769.37 5,769.59 6.0K
14:22 5,769.42 5,769.42 5,767.81 5,767.81 27.0K
14:23 5,767.83 5,767.83 5,766.86 5,767.05 10.2K
14:24 5,766.94 5,766.98 5,766.64 5,766.98 10.3K
14:25 5,766.88 5,768.03 5,766.88 5,767.65 12.9K
14:26 5,767.58 5,767.87 5,767.55 5,767.65 7.9K
14:27 5,767.91 5,768.24 5,767.47 5,767.57 14.4K
14:28 5,767.74 5,768.46 5,767.74 5,768.46 3.8K
14:29 5,768.46 5,768.46 5,768.34 5,768.34 10.8K
14:30 5,768.56 5,768.56 5,767.88 5,767.88 8.3K
14:31 5,767.86 5,767.86 5,766.85 5,766.85 16.7K
14:32 5,767.08 5,767.61 5,767.08 5,767.61 6.7K
14:33 5,767.88 5,768.42 5,767.88 5,768.32 16.5K
14:34 5,768.41 5,768.48 5,768.18 5,768.18 9.3K
14:35 5,768.21 5,768.31 5,768.13 5,768.13 7.3K
14:36 5,767.79 5,767.84 5,767.62 5,767.71 23.6K
14:37 5,767.32 5,767.60 5,766.98 5,766.98 17.8K
14:38 5,766.79 5,767.57 5,766.79 5,767.57 19.6K
14:39 5,768.38 5,768.38 5,767.68 5,767.68 18.1K
14:40 5,767.92 5,767.94 5,767.68 5,767.94 16.7K
14:41 5,768.01 5,768.32 5,767.99 5,767.99 14.7K
14:42 5,768.44 5,768.96 5,768.42 5,768.44 19.9K
14:43 5,768.26 5,768.41 5,768.26 5,768.41 8.4K
14:44 5,768.46 5,768.55 5,768.42 5,768.55 10.2K
14:45 5,768.42 5,768.42 5,768.13 5,768.13 26.0K
14:46 5,768.06 5,768.09 5,767.95 5,768.05 13.1K
14:47 5,768.22 5,768.28 5,768.02 5,768.02 14.7K
14:48 5,768.13 5,768.13 5,767.99 5,767.99 4.7K
14:49 5,768.08 5,769.03 5,768.08 5,769.03 11.6K
14:50 5,769.07 5,769.53 5,768.95 5,768.95 15.3K
14:51 5,768.03 5,768.29 5,768.03 5,768.24 34.5K
14:52 5,768.03 5,768.05 5,767.93 5,767.93 22.5K
14:53 5,767.75 5,767.89 5,767.75 5,767.80 9.1K
14:54 5,767.83 5,768.25 5,767.83 5,768.25 8.8K
14:55 5,768.34 5,768.88 5,768.34 5,768.88 16.9K
14:56 5,768.93 5,769.38 5,768.93 5,769.38 14.9K
14:57 5,769.26 5,769.26 5,768.46 5,768.46 13.0K
14:58 5,768.68 5,768.98 5,768.68 5,768.92 7.8K
14:59 5,769.11 5,769.11 5,767.36 5,767.37 36.4K
15:00 5,767.51 5,768.06 5,767.51 5,768.06 6.6K
15:01 5,767.60 5,767.60 5,766.33 5,766.33 30.7K
15:02 5,766.13 5,766.13 5,765.80 5,765.92 7.3K
15:03 5,766.05 5,766.23 5,766.04 5,766.23 20.8K
15:04 5,766.15 5,766.15 5,765.45 5,765.57 20.2K
15:05 5,765.36 5,765.81 5,765.36 5,765.72 13.3K
15:06 5,765.67 5,765.89 5,765.30 5,765.30 19.9K
15:07 5,764.62 5,764.86 5,764.62 5,764.68 22.6K
15:08 5,763.76 5,763.83 5,763.69 5,763.71 29.5K
15:09 5,763.83 5,763.83 5,763.69 5,763.72 12.0K
15:10 5,763.71 5,764.08 5,763.26 5,763.26 26.5K
15:11 5,762.97 5,763.80 5,762.97 5,763.72 22.7K
15:12 5,763.75 5,763.75 5,763.07 5,763.14 13.5K
15:13 5,763.07 5,763.13 5,762.74 5,763.13 16.3K
15:14 5,763.42 5,763.89 5,763.42 5,763.89 10.8K
15:15 5,763.93 5,765.12 5,763.93 5,765.12 32.4K
15:16 5,765.10 5,765.10 5,765.01 5,765.05 12.5K
15:17 5,764.84 5,765.10 5,764.84 5,764.84 16.8K
15:18 5,764.89 5,764.92 5,764.82 5,764.82 7.7K
15:19 5,764.87 5,765.13 5,764.39 5,764.39 9.3K
15:20 5,764.33 5,764.33 5,763.51 5,764.00 28.3K
15:21 5,764.13 5,765.09 5,763.99 5,765.09 21.8K
15:22 5,765.12 5,765.49 5,764.94 5,764.94 19.5K
15:23 5,765.75 5,765.75 5,765.43 5,765.43 31.3K
15:24 5,764.81 5,764.88 5,764.43 5,764.43 17.6K
15:25 5,764.27 5,764.27 5,763.51 5,764.00 20.8K
15:26 5,764.41 5,764.43 5,764.18 5,764.43 9.2K
15:27 5,764.95 5,764.99 5,764.66 5,764.99 36.0K
15:28 5,765.28 5,765.28 5,764.68 5,764.90 35.8K
15:29 5,764.58 5,764.69 5,764.44 5,764.44 16.6K
15:30 5,764.77 5,764.77 5,764.20 5,764.35 33.9K
15:31 5,765.08 5,765.18 5,764.75 5,765.18 134.5K
15:32 5,765.34 5,765.34 5,765.06 5,765.13 22.5K
15:33 5,765.07 5,766.56 5,765.07 5,766.56 44.6K
15:34 5,766.68 5,767.09 5,766.46 5,766.89 29.0K
15:35 5,767.15 5,767.44 5,767.15 5,767.44 37.3K
15:36 5,767.35 5,767.56 5,767.23 5,767.23 16.5K
15:37 5,767.29 5,768.68 5,767.29 5,768.68 14.8K
15:38 5,768.71 5,768.71 5,768.05 5,768.24 32.7K
15:39 5,768.24 5,768.62 5,768.24 5,768.55 44.0K
15:40 5,768.67 5,768.67 5,767.46 5,767.46 23.8K
15:41 5,767.81 5,768.38 5,767.81 5,768.27 33.9K
15:42 5,768.10 5,768.10 5,767.57 5,768.04 11.5K
15:43 5,767.96 5,768.81 5,767.96 5,768.09 26.6K
15:44 5,767.93 5,767.99 5,767.39 5,767.43 23.1K
15:45 5,767.35 5,767.37 5,766.65 5,767.37 30.9K
15:46 5,767.21 5,767.35 5,767.12 5,767.31 32.1K
15:47 5,766.93 5,767.63 5,766.93 5,767.62 45.8K
15:48 5,767.86 5,769.50 5,767.86 5,769.50 43.7K
15:49 5,769.21 5,769.38 5,769.21 5,769.23 31.4K
15:50 5,768.44 5,768.44 5,763.97 5,764.74 300.4K
15:51 5,765.93 5,767.60 5,765.93 5,767.60 85.5K
15:52 5,768.35 5,769.25 5,768.35 5,769.25 78.5K
15:53 5,768.26 5,768.33 5,767.74 5,768.33 87.6K
15:54 5,769.05 5,770.21 5,769.05 5,770.21 91.2K
15:55 5,769.36 5,770.36 5,769.36 5,769.61 149.4K
15:56 5,772.72 5,772.99 5,771.10 5,771.10 142.9K
15:57 5,770.38 5,771.61 5,770.38 5,770.67 105.9K
15:58 5,770.60 5,770.61 5,770.15 5,770.56 106.7K
15:59 5,770.24 5,770.24 5,768.75 5,768.75 231.2K
16:00 5,771.55 5,771.55 5,771.55 5,771.55 21,153.1K
16:01 5,771.55 5,771.55 5,771.55 5,771.55 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