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 5,805.44 5,805.44 5,801.15 5,801.15 3,184.1K
09:31 5,800.32 5,800.32 5,796.67 5,796.67 34.3K
09:32 5,796.97 5,798.41 5,795.76 5,798.41 38.4K
09:33 5,798.77 5,799.06 5,797.05 5,797.64 40.7K
09:34 5,799.65 5,800.67 5,799.65 5,800.43 37.9K
09:35 5,799.85 5,803.53 5,799.85 5,801.15 32.6K
09:36 5,801.23 5,803.03 5,801.23 5,803.03 30.8K
09:37 5,800.95 5,800.95 5,800.20 5,800.38 25.1K
09:38 5,801.79 5,801.85 5,801.11 5,801.25 17.3K
09:39 5,800.66 5,800.66 5,797.60 5,797.60 31.3K
09:40 5,796.62 5,796.62 5,792.78 5,795.25 44.2K
09:41 5,796.00 5,799.17 5,796.00 5,799.17 20.5K
09:42 5,799.42 5,799.53 5,797.09 5,797.09 23.7K
09:43 5,798.09 5,799.06 5,797.99 5,798.34 20.6K
09:44 5,798.02 5,800.34 5,797.64 5,800.34 12.7K
09:45 5,798.56 5,802.46 5,798.56 5,802.46 28.3K
09:46 5,803.85 5,806.25 5,803.85 5,806.25 48.6K
09:47 5,805.88 5,807.94 5,805.88 5,807.94 33.0K
09:48 5,808.71 5,808.71 5,806.55 5,806.85 27.4K
09:49 5,807.21 5,810.09 5,807.21 5,810.09 23.2K
09:50 5,810.13 5,810.76 5,809.60 5,809.64 40.7K
09:51 5,809.93 5,810.59 5,808.92 5,810.59 22.7K
09:52 5,811.37 5,811.37 5,808.70 5,809.91 36.6K
09:53 5,810.63 5,810.88 5,810.30 5,810.30 14.3K
09:54 5,809.96 5,809.96 5,807.86 5,807.86 32.6K
09:55 5,808.65 5,809.73 5,808.65 5,808.96 26.2K
09:56 5,808.24 5,808.24 5,807.38 5,807.58 22.4K
09:57 5,807.74 5,807.74 5,805.55 5,805.55 25.6K
09:58 5,806.19 5,806.19 5,805.26 5,805.33 29.2K
09:59 5,805.40 5,806.33 5,805.32 5,805.32 25.6K
10:00 5,805.55 5,806.92 5,805.55 5,806.92 21.2K
10:01 5,807.11 5,809.18 5,807.11 5,809.18 26.0K
10:02 5,809.42 5,809.67 5,807.74 5,807.74 24.9K
10:03 5,807.73 5,808.04 5,806.33 5,806.33 18.4K
10:04 5,806.10 5,810.50 5,806.10 5,810.50 21.4K
10:05 5,810.43 5,811.98 5,809.84 5,809.84 57.3K
10:06 5,808.58 5,808.64 5,807.62 5,807.62 29.2K
10:07 5,808.17 5,809.49 5,808.17 5,809.49 12.5K
10:08 5,809.72 5,809.76 5,808.91 5,809.16 22.5K
10:09 5,809.86 5,811.26 5,809.83 5,810.43 26.1K
10:10 5,810.10 5,812.27 5,810.10 5,812.27 28.8K
10:11 5,812.64 5,814.85 5,812.64 5,814.16 21.3K
10:12 5,812.74 5,814.19 5,812.74 5,814.19 21.1K
10:13 5,814.73 5,814.73 5,812.61 5,812.61 16.8K
10:14 5,813.14 5,813.54 5,812.32 5,812.32 18.4K
10:15 5,812.07 5,812.07 5,810.68 5,810.84 19.3K
10:16 5,811.45 5,811.92 5,811.45 5,811.74 10.0K
10:17 5,811.45 5,811.86 5,811.36 5,811.83 19.7K
10:18 5,812.76 5,813.38 5,812.76 5,813.00 12.5K
10:19 5,813.25 5,813.67 5,813.25 5,813.37 11.8K
10:20 5,813.51 5,813.51 5,813.16 5,813.16 18.1K
10:21 5,812.84 5,813.51 5,810.73 5,810.73 24.1K
10:22 5,812.35 5,812.88 5,811.29 5,811.29 26.6K
10:23 5,812.21 5,815.03 5,812.21 5,815.03 24.8K
10:24 5,815.06 5,815.06 5,812.88 5,812.88 20.0K
10:25 5,812.90 5,814.53 5,812.90 5,814.53 22.7K
10:26 5,814.90 5,815.55 5,814.90 5,815.55 9.8K
10:27 5,815.49 5,816.10 5,815.49 5,816.10 21.2K
10:28 5,815.49 5,815.49 5,814.98 5,814.98 18.5K
10:29 5,815.21 5,815.86 5,815.12 5,815.37 32.0K
10:30 5,815.66 5,816.45 5,815.66 5,816.45 13.3K
10:31 5,815.93 5,816.73 5,815.93 5,816.73 28.4K
10:32 5,816.66 5,818.00 5,816.66 5,818.00 18.8K
10:33 5,817.14 5,817.14 5,815.65 5,815.65 19.2K
10:34 5,815.82 5,815.82 5,814.66 5,814.92 19.3K
10:35 5,815.10 5,816.51 5,815.10 5,816.51 12.0K
10:36 5,816.54 5,817.56 5,816.54 5,817.56 9.1K
10:37 5,817.58 5,817.58 5,817.03 5,817.38 20.2K
10:38 5,817.58 5,817.61 5,817.58 5,817.61 6.9K
10:39 5,817.73 5,817.73 5,816.49 5,816.55 25.3K
10:40 5,816.37 5,816.73 5,816.37 5,816.46 21.5K
10:41 5,816.42 5,817.75 5,816.42 5,817.75 17.1K
10:42 5,818.08 5,821.43 5,818.08 5,821.43 31.2K
10:43 5,821.65 5,821.65 5,820.82 5,821.53 22.4K
10:44 5,820.89 5,820.89 5,820.01 5,820.01 27.5K
10:45 5,820.04 5,821.06 5,820.04 5,821.06 26.2K
10:46 5,821.31 5,821.62 5,821.31 5,821.50 20.6K
10:47 5,821.68 5,824.29 5,821.68 5,824.29 20.6K
10:48 5,823.76 5,825.23 5,823.76 5,825.23 29.6K
10:49 5,823.61 5,824.15 5,823.61 5,824.15 32.9K
10:50 5,824.31 5,824.31 5,822.98 5,822.98 13.7K
10:51 5,822.01 5,822.01 5,820.67 5,820.67 28.0K
10:52 5,821.70 5,822.78 5,821.70 5,822.78 11.4K
10:53 5,822.44 5,822.44 5,821.64 5,821.64 14.7K
10:54 5,821.06 5,821.06 5,820.68 5,821.00 17.1K
10:55 5,819.66 5,820.80 5,819.66 5,820.80 66.0K
10:56 5,820.89 5,821.46 5,820.89 5,821.41 26.7K
10:57 5,820.78 5,821.85 5,820.78 5,821.85 14.5K
10:58 5,821.98 5,821.98 5,820.82 5,820.82 14.7K
10:59 5,820.84 5,821.42 5,820.84 5,821.42 13.4K
11:00 5,820.87 5,820.87 5,819.83 5,820.20 14.1K
11:01 5,820.60 5,821.07 5,819.87 5,820.09 23.1K
11:02 5,820.02 5,820.67 5,820.02 5,820.51 14.6K
11:03 5,820.08 5,820.83 5,820.08 5,820.83 39.0K
11:04 5,821.53 5,821.99 5,821.53 5,821.99 42.1K
11:05 5,821.32 5,822.95 5,821.32 5,822.95 13.5K
11:06 5,823.16 5,823.44 5,823.16 5,823.44 12.0K
11:07 5,823.24 5,823.26 5,822.80 5,822.80 14.4K
11:08 5,823.05 5,823.46 5,822.18 5,822.18 14.3K
11:09 5,822.32 5,822.32 5,821.93 5,821.93 14.1K
11:10 5,821.92 5,821.92 5,820.63 5,820.63 19.9K
11:11 5,820.57 5,820.60 5,820.28 5,820.43 14.0K
11:12 5,820.93 5,821.69 5,820.87 5,821.69 15.1K
11:13 5,822.16 5,822.58 5,821.98 5,822.58 15.7K
11:14 5,822.48 5,822.48 5,820.56 5,821.12 16.7K
11:15 5,820.92 5,821.32 5,820.87 5,821.32 6.6K
11:16 5,821.32 5,821.78 5,821.32 5,821.36 11.1K
11:17 5,821.03 5,821.25 5,820.09 5,821.25 16.6K
11:18 5,821.63 5,821.70 5,820.48 5,820.48 16.4K
11:19 5,818.16 5,818.16 5,816.46 5,816.46 60.6K
11:20 5,816.63 5,817.67 5,816.63 5,817.67 22.9K
11:21 5,818.41 5,818.45 5,817.28 5,817.28 13.8K
11:22 5,816.79 5,816.79 5,815.34 5,815.34 18.2K
11:23 5,814.26 5,814.26 5,814.14 5,814.14 49.6K
11:24 5,813.23 5,813.93 5,812.60 5,812.60 26.0K
11:25 5,812.72 5,812.72 5,812.08 5,812.08 16.1K
11:26 5,811.77 5,811.77 5,809.07 5,809.07 33.7K
11:27 5,808.16 5,810.13 5,807.19 5,810.13 41.6K
11:28 5,810.03 5,810.03 5,808.95 5,809.11 12.3K
11:29 5,811.43 5,812.08 5,811.43 5,812.08 13.7K
11:30 5,812.22 5,813.33 5,812.22 5,813.33 19.0K
11:31 5,813.49 5,813.78 5,813.49 5,813.73 9.3K
11:32 5,813.22 5,813.31 5,813.07 5,813.31 9.8K
11:33 5,813.33 5,814.11 5,813.33 5,814.00 11.2K
11:34 5,812.99 5,813.31 5,812.37 5,813.31 22.2K
11:35 5,812.32 5,813.12 5,811.46 5,811.46 24.9K
11:36 5,811.91 5,815.02 5,811.91 5,815.02 10.1K
11:37 5,814.63 5,814.63 5,814.02 5,814.02 9.4K
11:38 5,813.51 5,814.75 5,813.51 5,814.75 9.8K
11:39 5,815.31 5,815.31 5,814.55 5,814.55 40.8K
11:40 5,815.05 5,815.08 5,814.63 5,814.63 7.9K
11:41 5,814.47 5,814.47 5,813.27 5,813.27 15.8K
11:42 5,812.69 5,813.38 5,812.69 5,813.18 10.5K
11:43 5,813.13 5,814.49 5,813.13 5,814.49 6.6K
11:44 5,815.05 5,815.05 5,814.74 5,814.74 7.5K
11:45 5,813.81 5,814.11 5,813.29 5,814.11 7.7K
11:46 5,814.23 5,814.89 5,814.23 5,814.89 8.3K
11:47 5,814.78 5,814.78 5,813.33 5,813.39 10.8K
11:48 5,813.54 5,814.41 5,813.54 5,814.41 7.6K
11:49 5,814.38 5,814.75 5,814.30 5,814.75 9.6K
11:50 5,814.76 5,814.77 5,813.31 5,813.31 11.9K
11:51 5,814.46 5,814.84 5,814.16 5,814.84 6.8K
11:52 5,814.74 5,814.80 5,813.82 5,813.82 14.9K
11:53 5,814.45 5,815.17 5,814.45 5,814.77 9.1K
11:54 5,814.63 5,814.95 5,814.60 5,814.95 12.7K
11:55 5,815.03 5,815.85 5,815.03 5,815.85 7.0K
11:56 5,815.77 5,815.77 5,815.68 5,815.68 8.1K
11:57 5,815.41 5,815.77 5,815.41 5,815.58 10.8K
11:58 5,815.62 5,815.62 5,814.89 5,815.22 6.8K
11:59 5,815.28 5,815.41 5,814.96 5,814.96 19.7K
12:00 5,815.65 5,815.88 5,814.82 5,814.82 8.5K
12:01 5,814.61 5,815.05 5,814.61 5,815.01 4.1K
12:02 5,814.96 5,815.60 5,814.22 5,814.22 11.7K
12:03 5,814.21 5,814.67 5,814.21 5,814.67 242.4K
12:04 5,814.23 5,814.75 5,814.23 5,814.57 10.6K
12:05 5,814.66 5,814.66 5,814.06 5,814.06 186.3K
12:06 5,814.06 5,814.61 5,814.06 5,814.61 3.9K
12:07 5,814.20 5,814.20 5,813.61 5,813.61 10.9K
12:08 5,813.61 5,813.61 5,813.21 5,813.21 5.8K
12:09 5,813.12 5,813.12 5,812.10 5,812.58 11.9K
12:10 5,812.63 5,813.05 5,812.63 5,812.76 5.8K
12:11 5,811.98 5,812.80 5,811.98 5,812.80 8.8K
12:12 5,813.58 5,813.87 5,812.17 5,812.17 16.1K
12:13 5,812.64 5,813.60 5,812.64 5,813.60 13.7K
12:14 5,813.66 5,814.73 5,813.66 5,814.73 4.2K
12:15 5,815.09 5,815.15 5,814.98 5,815.15 15.1K
12:16 5,815.12 5,815.12 5,814.42 5,814.58 10.6K
12:17 5,815.13 5,815.64 5,814.85 5,815.64 17.0K
12:18 5,815.80 5,815.95 5,815.52 5,815.52 8.4K
12:19 5,815.59 5,816.18 5,815.59 5,816.18 4.7K
12:20 5,816.51 5,817.87 5,816.51 5,817.87 10.8K
12:21 5,818.25 5,818.40 5,818.18 5,818.40 13.8K
12:22 5,817.92 5,817.97 5,817.73 5,817.97 15.1K
12:23 5,817.95 5,817.95 5,816.43 5,816.43 9.9K
12:24 5,816.43 5,816.95 5,816.43 5,816.78 3.9K
12:25 5,816.94 5,816.94 5,815.37 5,815.37 10.3K
12:26 5,815.12 5,815.30 5,815.12 5,815.30 4.3K
12:27 5,815.38 5,815.97 5,815.38 5,815.59 9.6K
12:28 5,815.04 5,815.04 5,814.60 5,814.60 7.5K
12:29 5,814.49 5,814.78 5,814.42 5,814.42 9.7K
12:30 5,813.84 5,813.84 5,813.13 5,813.30 16.6K
12:31 5,812.63 5,812.63 5,811.59 5,811.59 8.2K
12:32 5,812.44 5,812.49 5,812.39 5,812.39 10.5K
12:33 5,812.45 5,813.01 5,812.45 5,813.01 7.1K
12:34 5,812.93 5,812.93 5,812.31 5,812.47 5.4K
12:35 5,812.35 5,813.36 5,812.35 5,812.47 42.2K
12:36 5,812.23 5,812.23 5,810.61 5,810.61 10.4K
12:37 5,811.15 5,812.06 5,811.10 5,812.06 10.7K
12:38 5,812.75 5,814.22 5,812.75 5,814.18 9.4K
12:39 5,814.39 5,814.86 5,814.39 5,814.86 4.2K
12:40 5,815.68 5,815.87 5,815.53 5,815.87 12.8K
12:41 5,815.47 5,816.31 5,815.47 5,816.31 9.9K
12:42 5,816.33 5,816.33 5,815.32 5,815.77 8.5K
12:43 5,815.99 5,815.99 5,813.93 5,813.93 9.7K
12:44 5,813.72 5,813.72 5,812.39 5,812.91 7.7K
12:45 5,812.99 5,814.02 5,812.99 5,813.54 6.0K
12:46 5,813.07 5,814.82 5,813.07 5,814.82 8.9K
12:47 5,814.83 5,815.16 5,814.83 5,815.14 8.1K
12:48 5,815.26 5,815.48 5,815.03 5,815.48 6.9K
12:49 5,815.48 5,815.73 5,815.35 5,815.35 7.1K
12:50 5,815.42 5,816.72 5,815.42 5,815.97 10.6K
12:51 5,814.88 5,815.26 5,814.88 5,815.25 20.8K
12:52 5,815.25 5,815.25 5,814.79 5,814.79 7.3K
12:53 5,814.65 5,815.19 5,814.65 5,815.19 12.6K
12:54 5,814.44 5,814.44 5,814.17 5,814.17 11.4K
12:55 5,813.73 5,813.73 5,810.32 5,810.86 53.8K
12:56 5,810.06 5,810.26 5,810.00 5,810.12 17.3K
12:57 5,810.23 5,810.72 5,809.95 5,809.95 9.3K
12:58 5,809.79 5,811.05 5,809.79 5,810.66 8.6K
12:59 5,809.75 5,809.75 5,808.94 5,809.12 13.7K
13:00 5,809.31 5,809.99 5,809.22 5,809.99 13.7K
13:01 5,809.85 5,809.85 5,808.05 5,808.15 25.0K
13:02 5,808.96 5,808.96 5,806.42 5,806.42 49.9K
13:03 5,806.76 5,807.06 5,806.60 5,806.60 19.9K
13:04 5,806.08 5,806.08 5,805.52 5,805.55 10.0K
13:05 5,803.85 5,804.84 5,803.85 5,804.27 21.3K
13:06 5,804.27 5,805.60 5,804.27 5,805.60 12.2K
13:07 5,805.68 5,806.84 5,805.68 5,806.84 14.3K
13:08 5,807.07 5,808.91 5,807.07 5,808.91 9.0K
13:09 5,808.88 5,809.77 5,808.88 5,809.77 15.7K
13:10 5,809.66 5,809.66 5,809.44 5,809.48 4.0K
13:11 5,809.41 5,809.51 5,809.05 5,809.05 12.7K
13:12 5,809.34 5,810.35 5,809.34 5,810.35 5.9K
13:13 5,811.30 5,811.41 5,811.30 5,811.41 8.3K
13:14 5,811.60 5,811.60 5,811.21 5,811.21 5.5K
13:15 5,811.17 5,811.17 5,810.71 5,810.71 20.7K
13:16 5,811.10 5,811.10 5,810.85 5,810.95 4.4K
13:17 5,811.22 5,811.92 5,811.14 5,811.92 8.7K
13:18 5,811.41 5,811.69 5,811.34 5,811.34 10.4K
13:19 5,811.24 5,811.24 5,810.97 5,810.97 6.3K
13:20 5,810.63 5,810.63 5,808.89 5,809.09 13.5K
13:21 5,809.09 5,810.27 5,809.09 5,810.27 7.7K
13:22 5,810.33 5,812.18 5,810.33 5,812.18 33.8K
13:23 5,812.43 5,812.90 5,811.81 5,811.81 15.6K
13:24 5,811.83 5,811.83 5,809.98 5,810.11 12.1K
13:25 5,810.02 5,810.02 5,809.46 5,809.46 3.1K
13:26 5,808.79 5,808.79 5,808.58 5,808.58 9.1K
13:27 5,808.49 5,808.49 5,807.41 5,807.41 12.2K
13:28 5,806.81 5,806.81 5,806.02 5,806.56 9.3K
13:29 5,806.37 5,806.94 5,806.37 5,806.90 8.9K
13:30 5,805.49 5,806.39 5,805.32 5,806.39 13.8K
13:31 5,806.47 5,806.99 5,806.43 5,806.71 7.7K
13:32 5,805.94 5,806.94 5,805.94 5,806.94 17.9K
13:33 5,806.72 5,806.72 5,805.99 5,805.99 9.4K
13:34 5,805.93 5,805.93 5,805.05 5,805.15 13.0K
13:35 5,804.12 5,804.12 5,802.71 5,802.71 12.8K
13:36 5,803.10 5,803.24 5,802.71 5,802.71 12.9K
13:37 5,802.97 5,802.97 5,801.33 5,801.33 21.6K
13:38 5,801.36 5,802.01 5,801.36 5,801.88 10.8K
13:39 5,799.85 5,799.85 5,799.33 5,799.33 18.7K
13:40 5,799.37 5,800.69 5,799.37 5,800.69 16.3K
13:41 5,800.79 5,800.79 5,799.08 5,799.08 15.1K
13:42 5,799.36 5,800.49 5,799.32 5,800.39 18.7K
13:43 5,800.14 5,800.14 5,799.78 5,799.87 11.0K
13:44 5,800.20 5,800.22 5,799.54 5,799.73 9.2K
13:45 5,799.89 5,799.89 5,798.98 5,799.77 18.8K
13:46 5,799.88 5,799.88 5,799.05 5,799.05 12.4K
13:47 5,798.75 5,800.28 5,798.75 5,800.28 16.4K
13:48 5,800.22 5,801.67 5,800.22 5,801.37 4.5K
13:49 5,801.56 5,803.44 5,801.56 5,803.44 5.2K
13:50 5,801.98 5,802.49 5,801.98 5,802.49 21.4K
13:51 5,802.63 5,802.63 5,801.75 5,801.76 6.2K
13:52 5,802.29 5,802.29 5,802.06 5,802.06 7.0K
13:53 5,802.12 5,802.41 5,802.12 5,802.19 7.9K
13:54 5,802.21 5,802.21 5,801.32 5,801.32 6.3K
13:55 5,801.13 5,802.14 5,801.13 5,801.84 14.5K
13:56 5,802.20 5,802.21 5,801.00 5,801.16 13.4K
13:57 5,801.51 5,801.89 5,801.24 5,801.87 21.3K
13:58 5,802.56 5,803.84 5,802.56 5,803.84 8.5K
13:59 5,803.32 5,803.32 5,802.16 5,803.24 13.2K
14:00 5,803.23 5,803.23 5,802.03 5,802.05 7.8K
14:01 5,801.87 5,801.87 5,801.17 5,801.56 8.0K
14:02 5,802.49 5,803.76 5,802.49 5,803.76 6.8K
14:03 5,803.90 5,804.09 5,803.24 5,803.38 9.2K
14:04 5,803.11 5,803.11 5,802.28 5,802.28 6.2K
14:05 5,802.41 5,802.41 5,802.18 5,802.23 9.5K
14:06 5,802.99 5,805.01 5,802.99 5,804.92 14.5K
14:07 5,805.07 5,806.37 5,805.07 5,806.37 7.4K
14:08 5,806.26 5,806.26 5,805.76 5,805.76 11.1K
14:09 5,805.33 5,805.49 5,804.74 5,805.49 10.7K
14:10 5,805.35 5,806.65 5,805.35 5,806.24 12.0K
14:11 5,806.31 5,806.31 5,805.89 5,806.18 5.7K
14:12 5,806.32 5,807.67 5,806.32 5,807.67 9.6K
14:13 5,806.39 5,806.39 5,805.51 5,805.51 14.9K
14:14 5,805.65 5,806.97 5,805.65 5,806.97 14.1K
14:15 5,807.10 5,807.10 5,806.93 5,806.93 11.0K
14:16 5,806.51 5,806.51 5,805.84 5,805.84 15.0K
14:17 5,805.68 5,805.68 5,804.14 5,804.36 16.8K
14:18 5,804.18 5,804.21 5,804.00 5,804.00 12.8K
14:19 5,804.17 5,804.17 5,803.27 5,803.27 5.6K
14:20 5,803.51 5,804.54 5,803.51 5,803.68 11.5K
14:21 5,803.33 5,803.33 5,802.29 5,802.39 7.2K
14:22 5,801.93 5,802.29 5,801.93 5,802.29 5.1K
14:23 5,802.35 5,802.54 5,802.28 5,802.54 4.6K
14:24 5,802.58 5,802.85 5,801.99 5,801.99 12.1K
14:25 5,801.85 5,802.94 5,801.85 5,802.94 9.4K
14:26 5,803.14 5,803.14 5,802.78 5,802.85 9.2K
14:27 5,802.64 5,803.98 5,802.64 5,803.98 12.2K
14:28 5,804.04 5,804.04 5,803.64 5,803.97 10.2K
14:29 5,804.28 5,804.37 5,804.07 5,804.37 11.3K
14:30 5,804.25 5,804.25 5,803.85 5,803.85 15.7K
14:31 5,803.96 5,805.45 5,803.96 5,805.45 7.8K
14:32 5,805.63 5,805.89 5,805.60 5,805.68 16.7K
14:33 5,805.51 5,805.67 5,805.43 5,805.58 13.1K
14:34 5,805.61 5,805.61 5,805.07 5,805.07 6.6K
14:35 5,805.22 5,805.22 5,804.83 5,804.83 4.4K
14:36 5,804.69 5,805.65 5,804.69 5,805.49 15.5K
14:37 5,804.97 5,804.97 5,803.32 5,803.32 15.3K
14:38 5,803.04 5,804.01 5,803.04 5,804.01 7.6K
14:39 5,803.80 5,803.80 5,802.72 5,802.72 12.3K
14:40 5,802.89 5,803.77 5,802.89 5,803.66 9.2K
14:41 5,803.66 5,803.66 5,803.08 5,803.17 14.0K
14:42 5,803.41 5,803.69 5,803.41 5,803.48 8.4K
14:43 5,803.58 5,803.76 5,803.58 5,803.64 1.8K
14:44 5,803.77 5,804.29 5,803.72 5,804.29 13.4K
14:45 5,804.62 5,805.36 5,804.62 5,805.36 8.1K
14:46 5,805.65 5,806.73 5,805.65 5,806.73 12.9K
14:47 5,806.66 5,806.66 5,806.26 5,806.40 20.7K
14:48 5,806.49 5,806.92 5,806.37 5,806.92 5.9K
14:49 5,807.00 5,807.16 5,806.91 5,806.97 9.9K
14:50 5,806.42 5,806.63 5,806.29 5,806.42 14.6K
14:51 5,806.54 5,807.63 5,806.54 5,807.42 18.9K
14:52 5,807.05 5,807.10 5,806.56 5,806.56 15.1K
14:53 5,806.49 5,806.58 5,806.05 5,806.05 10.2K
14:54 5,806.16 5,806.99 5,806.16 5,806.76 75.5K
14:55 5,806.78 5,806.90 5,806.77 5,806.77 22.0K
14:56 5,806.73 5,806.73 5,806.10 5,806.24 24.9K
14:57 5,806.24 5,806.24 5,804.49 5,804.68 9.8K
14:58 5,804.33 5,804.81 5,804.33 5,804.76 10.0K
14:59 5,804.38 5,804.43 5,804.33 5,804.43 9.0K
15:00 5,805.37 5,806.25 5,805.37 5,806.21 16.6K
15:01 5,806.76 5,806.76 5,805.27 5,805.58 38.6K
15:02 5,805.55 5,805.96 5,805.55 5,805.96 8.3K
15:03 5,805.40 5,805.40 5,805.25 5,805.35 6.3K
15:04 5,805.17 5,805.79 5,805.17 5,805.79 14.6K
15:05 5,805.68 5,805.79 5,804.72 5,804.72 23.7K
15:06 5,804.28 5,804.28 5,803.14 5,803.47 15.8K
15:07 5,803.70 5,803.70 5,803.23 5,803.23 11.2K
15:08 5,803.32 5,803.43 5,803.29 5,803.43 8.3K
15:09 5,803.01 5,803.10 5,803.01 5,803.02 13.7K
15:10 5,802.56 5,802.84 5,802.25 5,802.25 27.9K
15:11 5,802.25 5,802.72 5,802.25 5,802.72 9.5K
15:12 5,802.83 5,802.83 5,802.35 5,802.35 15.4K
15:13 5,802.87 5,803.14 5,802.68 5,802.68 11.1K
15:14 5,802.87 5,803.65 5,802.60 5,803.65 12.8K
15:15 5,802.80 5,802.95 5,802.50 5,802.70 8.1K
15:16 5,802.45 5,803.27 5,802.45 5,803.27 9.2K
15:17 5,803.33 5,804.69 5,803.33 5,804.67 11.3K
15:18 5,805.11 5,805.38 5,805.11 5,805.34 7.5K
15:19 5,806.36 5,806.87 5,806.20 5,806.87 10.4K
15:20 5,806.55 5,806.55 5,805.68 5,805.68 21.4K
15:21 5,805.37 5,805.37 5,803.51 5,803.51 17.7K
15:22 5,803.34 5,803.34 5,803.08 5,803.10 11.2K
15:23 5,802.91 5,803.07 5,802.74 5,802.74 10.9K
15:24 5,802.84 5,803.15 5,802.73 5,802.73 17.7K
15:25 5,802.69 5,802.71 5,802.64 5,802.64 6.2K
15:26 5,802.05 5,802.05 5,800.13 5,800.13 42.0K
15:27 5,801.18 5,801.18 5,800.34 5,800.34 32.0K
15:28 5,800.56 5,801.23 5,800.37 5,801.23 15.8K
15:29 5,801.04 5,801.07 5,800.83 5,801.07 11.8K
15:30 5,801.28 5,801.37 5,800.56 5,800.56 18.1K
15:31 5,800.69 5,800.69 5,799.64 5,799.64 18.7K
15:32 5,799.87 5,800.28 5,799.87 5,800.28 13.3K
15:33 5,800.63 5,801.35 5,800.63 5,801.30 19.8K
15:34 5,801.22 5,801.43 5,800.55 5,800.61 19.9K
15:35 5,801.34 5,801.34 5,801.00 5,801.00 10.1K
15:36 5,800.94 5,800.94 5,799.97 5,799.97 24.1K
15:37 5,800.09 5,800.09 5,799.31 5,799.31 13.4K
15:38 5,799.37 5,799.37 5,798.70 5,798.70 16.1K
15:39 5,798.34 5,799.82 5,798.18 5,799.82 33.1K
15:40 5,799.93 5,799.93 5,799.19 5,799.19 18.8K
15:41 5,799.62 5,800.78 5,799.55 5,799.55 20.4K
15:42 5,799.17 5,799.83 5,799.17 5,799.83 15.0K
15:43 5,800.32 5,800.90 5,799.98 5,800.85 12.6K
15:44 5,801.06 5,801.06 5,800.59 5,800.59 13.7K
15:45 5,800.88 5,800.88 5,800.01 5,800.01 27.3K
15:46 5,799.50 5,799.50 5,797.05 5,797.05 26.1K
15:47 5,798.31 5,798.31 5,797.74 5,797.74 43.2K
15:48 5,797.84 5,798.96 5,797.72 5,798.96 30.1K
15:49 5,799.25 5,800.49 5,799.25 5,800.49 24.6K
15:50 5,805.12 5,805.12 5,804.06 5,804.06 120.1K
15:51 5,803.18 5,803.50 5,802.87 5,803.50 48.9K
15:52 5,803.67 5,804.22 5,803.45 5,803.45 58.2K
15:53 5,803.56 5,804.17 5,803.06 5,804.17 36.9K
15:54 5,804.28 5,804.85 5,803.40 5,803.64 62.3K
15:55 5,802.38 5,802.38 5,796.66 5,796.66 156.6K
15:56 5,795.33 5,797.83 5,795.33 5,797.70 144.6K
15:57 5,797.54 5,797.54 5,797.33 5,797.36 72.2K
15:58 5,797.86 5,797.92 5,796.56 5,796.56 118.2K
15:59 5,796.54 5,798.47 5,796.54 5,798.47 197.6K
16:00 5,797.97 5,797.97 5,797.97 5,797.97 6,000.0K
16:01 5,797.97 5,797.97 5,797.97 5,797.97 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