S

GSPTXGE
🏛️ カナダ →
5,730.42
最終更新: 2025-09-26
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 5,653.06 5,653.06 5,636.53 5,636.53 3,364.5K
09:31 5,639.47 5,658.05 5,639.47 5,658.05 963.8K
09:32 5,665.91 5,672.04 5,660.95 5,672.04 781.3K
09:33 5,670.96 5,672.01 5,667.84 5,672.01 541.3K
09:34 5,672.90 5,687.99 5,672.90 5,687.99 501.5K
09:35 5,691.16 5,691.16 5,684.45 5,686.98 749.1K
09:36 5,683.88 5,698.84 5,683.88 5,698.27 729.5K
09:37 5,696.31 5,696.89 5,690.64 5,693.92 501.6K
09:38 5,695.00 5,695.00 5,690.02 5,690.02 509.3K
09:39 5,694.03 5,700.38 5,694.03 5,694.35 401.0K
09:40 5,695.14 5,701.63 5,695.14 5,701.63 363.9K
09:41 5,704.41 5,704.41 5,699.43 5,699.43 344.0K
09:42 5,700.67 5,700.67 5,690.22 5,690.22 473.0K
09:43 5,690.72 5,693.79 5,690.72 5,690.80 304.8K
09:44 5,690.82 5,698.67 5,690.82 5,698.67 423.0K
09:45 5,698.60 5,703.02 5,696.21 5,703.02 420.7K
09:46 5,706.96 5,708.74 5,698.35 5,698.35 484.9K
09:47 5,694.28 5,694.28 5,687.57 5,687.57 610.6K
09:48 5,687.72 5,690.57 5,687.72 5,690.57 427.5K
09:49 5,691.62 5,695.49 5,687.95 5,687.95 462.4K
09:50 5,687.01 5,687.01 5,674.91 5,674.91 678.7K
09:51 5,678.59 5,684.40 5,678.59 5,683.09 438.9K
09:52 5,684.37 5,684.45 5,678.58 5,684.45 389.6K
09:53 5,683.43 5,689.10 5,683.43 5,689.10 272.9K
09:54 5,687.80 5,689.74 5,685.88 5,685.88 307.3K
09:55 5,685.06 5,685.86 5,683.61 5,685.86 307.6K
09:56 5,685.19 5,693.44 5,685.19 5,693.44 289.7K
09:57 5,695.19 5,695.96 5,695.19 5,695.96 267.0K
09:58 5,696.76 5,697.16 5,695.84 5,696.77 308.6K
09:59 5,695.06 5,695.06 5,690.50 5,693.75 235.5K
10:00 5,697.33 5,697.33 5,689.88 5,692.30 390.6K
10:01 5,689.26 5,694.38 5,689.26 5,694.38 225.2K
10:02 5,695.64 5,697.29 5,695.27 5,695.27 284.4K
10:03 5,694.45 5,694.45 5,691.09 5,691.09 346.8K
10:04 5,689.94 5,691.29 5,689.88 5,689.88 305.1K
10:05 5,689.09 5,690.92 5,688.59 5,688.73 397.7K
10:06 5,689.92 5,692.44 5,687.54 5,687.54 382.2K
10:07 5,686.70 5,690.47 5,686.70 5,690.27 242.4K
10:08 5,689.49 5,695.02 5,689.49 5,694.84 324.5K
10:09 5,699.09 5,699.09 5,693.48 5,693.48 431.2K
10:10 5,695.07 5,698.84 5,695.07 5,698.48 195.6K
10:11 5,698.11 5,698.45 5,697.64 5,698.42 205.0K
10:12 5,696.04 5,696.04 5,693.22 5,694.40 458.7K
10:13 5,695.20 5,697.60 5,695.20 5,696.84 341.9K
10:14 5,696.44 5,696.44 5,694.01 5,694.01 302.2K
10:15 5,692.54 5,692.54 5,684.26 5,684.26 600.3K
10:16 5,684.93 5,684.93 5,675.56 5,675.56 571.6K
10:17 5,674.92 5,674.92 5,669.87 5,669.87 505.4K
10:18 5,671.49 5,671.49 5,667.62 5,667.62 255.1K
10:19 5,665.42 5,666.08 5,665.42 5,665.65 434.1K
10:20 5,667.62 5,667.62 5,662.68 5,663.07 273.2K
10:21 5,665.40 5,665.40 5,663.31 5,664.96 643.0K
10:22 5,663.94 5,663.94 5,658.21 5,658.21 358.6K
10:23 5,658.51 5,660.79 5,657.99 5,660.79 294.1K
10:24 5,660.08 5,660.48 5,656.26 5,656.26 310.6K
10:25 5,656.28 5,656.69 5,655.54 5,656.53 319.1K
10:26 5,655.67 5,658.13 5,655.67 5,656.63 306.1K
10:27 5,656.74 5,661.07 5,656.74 5,658.84 265.9K
10:28 5,658.70 5,658.70 5,657.46 5,657.59 180.2K
10:29 5,656.97 5,658.17 5,656.97 5,657.89 276.6K
10:30 5,657.32 5,658.78 5,657.32 5,658.78 297.3K
10:31 5,659.33 5,663.23 5,659.33 5,663.23 470.2K
10:32 5,662.26 5,662.26 5,660.35 5,661.62 247.4K
10:33 5,663.74 5,665.04 5,663.48 5,663.48 315.7K
10:34 5,663.97 5,665.08 5,659.35 5,659.94 331.7K
10:35 5,660.83 5,663.54 5,660.77 5,663.54 202.8K
10:36 5,663.46 5,665.60 5,663.46 5,665.60 265.9K
10:37 5,665.48 5,668.16 5,664.01 5,664.01 232.5K
10:38 5,662.77 5,663.14 5,661.54 5,661.54 198.5K
10:39 5,659.32 5,659.32 5,655.79 5,655.79 270.7K
10:40 5,656.94 5,664.80 5,656.94 5,664.80 241.8K
10:41 5,665.60 5,670.19 5,665.60 5,670.19 189.5K
10:42 5,669.69 5,670.92 5,669.02 5,670.43 231.0K
10:43 5,670.77 5,670.77 5,667.92 5,668.61 254.9K
10:44 5,667.97 5,669.21 5,667.97 5,669.21 156.2K
10:45 5,670.01 5,671.01 5,669.85 5,671.01 269.1K
10:46 5,670.72 5,671.12 5,668.33 5,668.33 162.3K
10:47 5,665.48 5,666.92 5,664.78 5,666.92 201.9K
10:48 5,667.29 5,667.87 5,667.29 5,667.30 142.9K
10:49 5,667.60 5,672.05 5,667.60 5,668.53 201.3K
10:50 5,668.37 5,670.00 5,668.37 5,669.93 261.1K
10:51 5,667.61 5,667.88 5,667.01 5,667.88 187.3K
10:52 5,667.92 5,668.38 5,666.85 5,666.94 164.8K
10:53 5,667.77 5,668.70 5,667.77 5,668.61 217.3K
10:54 5,667.25 5,668.07 5,666.83 5,666.83 266.5K
10:55 5,667.26 5,668.37 5,666.61 5,668.37 206.2K
10:56 5,669.97 5,669.97 5,668.83 5,669.54 207.5K
10:57 5,671.53 5,671.53 5,666.12 5,666.12 231.4K
10:58 5,665.01 5,666.17 5,665.01 5,666.17 272.0K
10:59 5,664.34 5,666.03 5,662.28 5,666.03 273.4K
11:00 5,666.30 5,669.58 5,666.30 5,669.58 371.6K
11:01 5,669.46 5,670.42 5,667.85 5,667.85 296.6K
11:02 5,669.67 5,671.14 5,669.67 5,670.61 216.9K
11:03 5,671.41 5,677.63 5,671.41 5,677.63 338.3K
11:04 5,678.03 5,679.33 5,677.73 5,679.33 256.0K
11:05 5,677.57 5,679.14 5,676.61 5,679.14 197.0K
11:06 5,678.97 5,678.97 5,672.65 5,672.65 224.4K
11:07 5,671.21 5,671.26 5,670.21 5,670.36 127.0K
11:08 5,670.23 5,671.45 5,670.23 5,670.64 173.6K
11:09 5,670.59 5,671.62 5,670.59 5,671.48 134.2K
11:10 5,672.08 5,672.81 5,672.08 5,672.30 140.5K
11:11 5,671.83 5,671.83 5,668.89 5,668.89 138.1K
11:12 5,669.14 5,670.81 5,669.12 5,670.81 128.5K
11:13 5,672.08 5,675.88 5,672.08 5,675.73 292.8K
11:14 5,676.77 5,677.84 5,676.49 5,677.84 260.4K
11:15 5,676.96 5,678.49 5,676.96 5,678.49 260.3K
11:16 5,677.31 5,678.50 5,677.31 5,678.50 183.9K
11:17 5,679.79 5,682.34 5,679.79 5,682.34 176.2K
11:18 5,681.40 5,681.40 5,680.12 5,680.12 158.8K
11:19 5,679.02 5,679.02 5,675.12 5,675.12 262.8K
11:20 5,675.12 5,675.12 5,673.01 5,673.01 181.6K
11:21 5,673.76 5,673.76 5,669.21 5,669.21 186.9K
11:22 5,668.11 5,668.11 5,665.99 5,667.45 221.2K
11:23 5,667.42 5,667.42 5,665.27 5,665.27 127.1K
11:24 5,663.25 5,663.91 5,662.53 5,662.53 194.8K
11:25 5,662.51 5,664.57 5,662.51 5,663.42 345.2K
11:26 5,663.82 5,663.85 5,662.57 5,662.57 140.7K
11:27 5,662.94 5,667.11 5,662.94 5,667.11 249.9K
11:28 5,666.91 5,666.91 5,665.77 5,665.82 105.2K
11:29 5,666.39 5,667.73 5,666.03 5,667.50 139.2K
11:30 5,669.21 5,670.32 5,669.21 5,670.02 198.4K
11:31 5,669.48 5,670.73 5,669.48 5,670.73 181.9K
11:32 5,669.39 5,669.54 5,668.83 5,669.54 240.0K
11:33 5,669.37 5,669.37 5,668.38 5,668.48 145.1K
11:34 5,667.37 5,667.86 5,665.74 5,665.74 165.3K
11:35 5,665.00 5,665.00 5,664.67 5,664.81 174.6K
11:36 5,664.77 5,666.49 5,664.77 5,666.49 139.6K
11:37 5,666.84 5,670.33 5,666.84 5,670.33 154.2K
11:38 5,669.64 5,671.78 5,669.64 5,671.78 172.5K
11:39 5,671.24 5,672.65 5,671.24 5,672.65 175.1K
11:40 5,672.74 5,677.89 5,672.74 5,677.89 260.8K
11:41 5,679.14 5,679.57 5,678.59 5,678.59 165.1K
11:42 5,679.18 5,680.85 5,679.18 5,680.85 148.3K
11:43 5,680.46 5,680.99 5,680.46 5,680.78 252.5K
11:44 5,680.85 5,682.28 5,680.85 5,682.19 101.3K
11:45 5,679.44 5,680.32 5,678.48 5,680.32 232.4K
11:46 5,681.21 5,683.29 5,681.21 5,683.29 527.3K
11:47 5,682.92 5,682.92 5,681.62 5,681.62 228.1K
11:48 5,681.82 5,681.82 5,679.78 5,679.78 140.1K
11:49 5,678.72 5,678.72 5,675.94 5,675.94 154.8K
11:50 5,675.15 5,675.15 5,670.85 5,670.85 319.1K
11:51 5,671.51 5,671.79 5,671.33 5,671.33 136.0K
11:52 5,672.49 5,675.88 5,672.49 5,675.87 182.0K
11:53 5,675.94 5,676.12 5,674.22 5,674.22 290.6K
11:54 5,674.00 5,674.00 5,673.00 5,673.26 104.4K
11:55 5,672.43 5,672.43 5,671.87 5,671.88 122.7K
11:56 5,672.20 5,673.36 5,672.20 5,673.36 260.0K
11:57 5,674.88 5,677.88 5,674.88 5,677.88 178.9K
11:58 5,677.82 5,677.82 5,677.24 5,677.71 103.3K
11:59 5,678.13 5,679.61 5,678.13 5,679.61 168.0K
12:00 5,679.17 5,679.17 5,675.53 5,675.76 193.9K
12:01 5,676.65 5,677.26 5,676.64 5,677.26 145.5K
12:02 5,677.60 5,678.73 5,677.60 5,678.73 88.4K
12:03 5,678.29 5,678.29 5,674.30 5,674.30 168.0K
12:04 5,673.66 5,673.66 5,672.51 5,672.51 140.9K
12:05 5,672.69 5,673.09 5,671.48 5,671.48 180.8K
12:06 5,671.92 5,672.71 5,671.92 5,672.41 114.2K
12:07 5,672.55 5,672.85 5,672.36 5,672.36 99.6K
12:08 5,672.17 5,673.74 5,672.17 5,673.74 107.8K
12:09 5,673.50 5,674.88 5,673.50 5,674.88 65.3K
12:10 5,675.02 5,676.48 5,675.02 5,676.48 111.1K
12:11 5,676.52 5,676.52 5,674.55 5,674.55 129.6K
12:12 5,674.34 5,674.34 5,669.15 5,669.15 230.0K
12:13 5,667.53 5,667.53 5,667.00 5,667.00 135.8K
12:14 5,666.10 5,666.76 5,666.10 5,666.21 161.0K
12:15 5,666.99 5,666.99 5,665.43 5,666.44 144.1K
12:16 5,666.31 5,668.33 5,666.31 5,668.33 152.0K
12:17 5,668.69 5,670.63 5,668.69 5,670.63 98.7K
12:18 5,670.93 5,671.15 5,670.45 5,671.15 132.2K
12:19 5,670.71 5,671.89 5,670.71 5,671.89 119.2K
12:20 5,672.79 5,677.38 5,672.79 5,677.38 184.5K
12:21 5,677.39 5,678.53 5,677.39 5,678.53 121.9K
12:22 5,678.57 5,678.96 5,677.95 5,677.95 153.9K
12:23 5,678.20 5,678.47 5,678.04 5,678.47 123.7K
12:24 5,677.15 5,677.46 5,676.48 5,676.48 131.3K
12:25 5,676.75 5,676.93 5,675.73 5,675.73 323.6K
12:26 5,674.81 5,674.81 5,671.66 5,671.66 189.6K
12:27 5,671.62 5,671.62 5,669.92 5,669.92 110.7K
12:28 5,669.39 5,669.39 5,669.08 5,669.24 121.7K
12:29 5,668.65 5,668.65 5,667.82 5,668.14 126.9K
12:30 5,668.25 5,668.93 5,666.79 5,668.93 166.8K
12:31 5,667.91 5,667.91 5,664.96 5,665.47 184.4K
12:32 5,666.48 5,668.71 5,666.48 5,668.71 98.2K
12:33 5,668.95 5,670.07 5,668.95 5,669.67 74.1K
12:34 5,669.82 5,670.14 5,669.78 5,670.14 119.3K
12:35 5,668.55 5,668.55 5,651.88 5,651.88 687.3K
12:36 5,653.34 5,653.34 5,639.00 5,639.00 561.6K
12:37 5,643.65 5,643.89 5,641.91 5,643.83 396.3K
12:38 5,646.58 5,653.95 5,646.58 5,653.95 284.7K
12:39 5,653.46 5,655.57 5,653.46 5,655.45 150.9K
12:40 5,653.97 5,653.97 5,650.23 5,653.37 293.3K
12:41 5,652.50 5,654.21 5,652.32 5,654.21 173.6K
12:42 5,656.08 5,656.69 5,656.08 5,656.55 158.5K
12:43 5,656.85 5,657.85 5,656.85 5,657.56 121.9K
12:44 5,657.44 5,657.44 5,654.66 5,654.66 144.3K
12:45 5,657.39 5,658.95 5,657.39 5,658.16 161.3K
12:46 5,658.13 5,658.13 5,656.54 5,656.78 136.4K
12:47 5,657.13 5,659.94 5,657.13 5,659.28 154.0K
12:48 5,659.05 5,663.46 5,659.05 5,663.46 122.0K
12:49 5,663.03 5,663.69 5,662.51 5,662.51 89.8K
12:50 5,662.60 5,663.56 5,662.60 5,663.56 175.6K
12:51 5,662.28 5,663.27 5,662.28 5,663.27 173.0K
12:52 5,664.99 5,669.47 5,664.99 5,669.47 437.6K
12:53 5,670.56 5,671.34 5,670.56 5,670.83 163.1K
12:54 5,670.23 5,670.23 5,668.42 5,668.42 204.7K
12:55 5,668.07 5,669.22 5,667.79 5,667.79 133.1K
12:56 5,667.42 5,667.93 5,666.83 5,667.93 128.9K
12:57 5,669.28 5,670.10 5,669.28 5,670.10 98.6K
12:58 5,670.42 5,670.42 5,666.76 5,666.76 174.1K
12:59 5,667.07 5,667.75 5,666.72 5,666.78 107.2K
13:00 5,667.87 5,669.75 5,667.87 5,669.75 150.8K
13:01 5,670.60 5,672.77 5,670.60 5,672.77 104.3K
13:02 5,673.24 5,674.62 5,673.24 5,674.54 180.0K
13:03 5,673.73 5,675.65 5,673.73 5,675.65 251.7K
13:04 5,675.40 5,676.10 5,675.37 5,675.37 118.6K
13:05 5,676.16 5,676.22 5,675.44 5,676.22 163.3K
13:06 5,676.90 5,677.12 5,676.64 5,676.64 138.3K
13:07 5,675.58 5,675.58 5,673.72 5,673.72 136.2K
13:08 5,674.42 5,676.57 5,674.42 5,676.57 125.2K
13:09 5,676.75 5,680.27 5,676.75 5,680.02 172.1K
13:10 5,680.38 5,681.57 5,680.38 5,681.57 114.1K
13:11 5,682.95 5,687.21 5,682.95 5,687.21 326.2K
13:12 5,687.04 5,688.08 5,686.30 5,688.08 141.3K
13:13 5,687.60 5,687.60 5,686.68 5,686.68 105.5K
13:14 5,686.46 5,686.46 5,686.09 5,686.19 95.1K
13:15 5,687.64 5,687.80 5,686.77 5,686.77 87.8K
13:16 5,687.50 5,688.36 5,687.50 5,688.36 55.6K
13:17 5,685.77 5,687.06 5,685.77 5,687.06 123.6K
13:18 5,687.30 5,689.43 5,687.30 5,689.43 118.0K
13:19 5,692.44 5,692.86 5,692.06 5,692.06 203.5K
13:20 5,691.35 5,691.35 5,688.59 5,688.92 159.9K
13:21 5,689.37 5,689.90 5,689.37 5,689.90 125.5K
13:22 5,689.83 5,691.55 5,689.83 5,691.55 200.6K
13:23 5,693.80 5,694.57 5,693.80 5,694.57 170.7K
13:24 5,694.20 5,694.20 5,692.22 5,692.33 152.2K
13:25 5,693.52 5,693.97 5,693.09 5,693.97 125.7K
13:26 5,694.09 5,694.09 5,692.76 5,692.98 160.2K
13:27 5,694.36 5,694.36 5,693.68 5,693.68 93.7K
13:28 5,694.33 5,694.33 5,692.41 5,692.41 185.8K
13:29 5,692.19 5,692.19 5,690.86 5,691.21 163.9K
13:30 5,691.02 5,692.50 5,691.02 5,691.83 153.8K
13:31 5,691.28 5,691.28 5,687.48 5,687.48 141.9K
13:32 5,686.75 5,687.32 5,686.75 5,686.79 103.2K
13:33 5,686.44 5,687.04 5,685.11 5,685.11 267.1K
13:34 5,686.00 5,686.00 5,681.42 5,681.42 209.8K
13:35 5,680.20 5,680.20 5,678.02 5,678.02 131.0K
13:36 5,678.39 5,678.39 5,677.50 5,677.50 118.5K
13:37 5,676.55 5,676.55 5,672.37 5,672.37 206.5K
13:38 5,671.75 5,674.85 5,671.75 5,674.85 169.5K
13:39 5,672.24 5,672.24 5,668.17 5,668.17 164.3K
13:40 5,668.77 5,668.77 5,665.48 5,665.48 243.4K
13:41 5,662.27 5,662.58 5,657.08 5,657.08 284.1K
13:42 5,655.61 5,658.41 5,655.61 5,657.14 202.0K
13:43 5,656.95 5,656.95 5,653.85 5,655.02 308.6K
13:44 5,655.83 5,655.91 5,655.07 5,655.23 180.7K
13:45 5,656.47 5,660.35 5,656.47 5,660.35 210.8K
13:46 5,658.57 5,658.57 5,654.25 5,654.25 283.0K
13:47 5,652.97 5,658.12 5,652.97 5,658.12 180.6K
13:48 5,658.33 5,659.68 5,657.88 5,659.68 139.0K
13:49 5,658.89 5,662.35 5,658.89 5,662.23 192.6K
13:50 5,662.21 5,662.76 5,662.21 5,662.76 134.5K
13:51 5,665.90 5,665.90 5,664.43 5,664.43 124.1K
13:52 5,664.94 5,665.19 5,664.15 5,664.15 97.9K
13:53 5,665.05 5,665.05 5,664.45 5,664.59 180.5K
13:54 5,665.46 5,665.61 5,665.38 5,665.38 127.8K
13:55 5,663.58 5,663.81 5,663.36 5,663.36 131.1K
13:56 5,665.32 5,665.32 5,664.48 5,664.48 170.6K
13:57 5,664.78 5,665.99 5,664.62 5,665.99 146.9K
13:58 5,666.51 5,667.52 5,666.51 5,667.34 80.6K
13:59 5,667.60 5,667.83 5,666.49 5,667.83 130.1K
14:00 5,668.23 5,672.24 5,668.23 5,672.24 142.0K
14:01 5,671.95 5,671.95 5,668.76 5,669.18 135.3K
14:02 5,670.31 5,674.57 5,670.31 5,674.57 187.2K
14:03 5,675.52 5,675.52 5,673.44 5,673.44 88.1K
14:04 5,672.87 5,672.87 5,669.25 5,669.25 104.4K
14:05 5,667.83 5,667.83 5,666.11 5,666.11 141.8K
14:06 5,665.76 5,667.58 5,665.32 5,667.58 173.4K
14:07 5,667.44 5,667.82 5,667.41 5,667.67 86.5K
14:08 5,668.00 5,671.52 5,668.00 5,670.60 221.3K
14:09 5,670.47 5,670.47 5,670.00 5,670.05 125.3K
14:10 5,670.34 5,671.63 5,669.70 5,671.63 125.1K
14:11 5,671.34 5,671.86 5,667.61 5,667.61 141.5K
14:12 5,667.00 5,667.01 5,666.33 5,666.33 106.9K
14:13 5,665.46 5,665.46 5,665.02 5,665.07 106.2K
14:14 5,665.43 5,665.63 5,663.89 5,663.89 123.1K
14:15 5,663.51 5,664.13 5,663.51 5,664.13 108.7K
14:16 5,663.23 5,663.29 5,662.82 5,663.03 172.0K
14:17 5,663.51 5,663.51 5,660.63 5,660.63 274.8K
14:18 5,660.94 5,661.30 5,660.94 5,661.30 100.7K
14:19 5,660.80 5,660.80 5,659.93 5,660.06 142.6K
14:20 5,659.50 5,661.67 5,659.50 5,660.85 168.3K
14:21 5,660.76 5,660.76 5,658.37 5,658.37 204.5K
14:22 5,658.99 5,659.48 5,658.99 5,659.04 102.6K
14:23 5,658.92 5,658.92 5,657.52 5,657.58 190.3K
14:24 5,657.21 5,659.08 5,657.21 5,659.08 220.7K
14:25 5,659.07 5,660.68 5,659.07 5,660.68 204.8K
14:26 5,661.32 5,662.81 5,661.32 5,662.81 206.3K
14:27 5,663.88 5,665.68 5,663.88 5,665.68 122.0K
14:28 5,665.21 5,666.20 5,665.20 5,665.20 128.6K
14:29 5,666.66 5,666.71 5,664.71 5,664.71 140.2K
14:30 5,663.85 5,665.44 5,663.67 5,664.74 173.6K
14:31 5,663.38 5,664.37 5,663.38 5,664.37 142.9K
14:32 5,665.48 5,668.92 5,665.48 5,668.92 174.1K
14:33 5,668.78 5,668.78 5,667.71 5,667.71 101.2K
14:34 5,668.02 5,668.57 5,666.74 5,666.74 139.3K
14:35 5,667.23 5,670.04 5,667.23 5,670.04 190.2K
14:36 5,671.36 5,674.98 5,671.36 5,674.73 214.7K
14:37 5,676.02 5,677.40 5,676.02 5,677.40 163.6K
14:38 5,677.49 5,677.67 5,677.15 5,677.15 133.3K
14:39 5,675.91 5,675.91 5,674.58 5,674.58 122.2K
14:40 5,673.79 5,673.79 5,673.46 5,673.64 111.0K
14:41 5,673.95 5,674.49 5,673.77 5,674.49 111.6K
14:42 5,676.26 5,676.26 5,674.88 5,674.88 177.2K
14:43 5,675.29 5,677.19 5,675.29 5,676.66 136.2K
14:44 5,676.92 5,678.66 5,676.92 5,678.66 170.6K
14:45 5,679.12 5,680.36 5,679.12 5,680.36 104.5K
14:46 5,680.63 5,683.31 5,680.63 5,683.31 200.3K
14:47 5,683.61 5,683.61 5,681.09 5,681.09 321.0K
14:48 5,680.61 5,680.61 5,677.10 5,677.10 173.7K
14:49 5,675.61 5,675.61 5,675.16 5,675.16 125.1K
14:50 5,674.70 5,675.62 5,674.70 5,675.62 110.2K
14:51 5,675.29 5,675.29 5,640.70 5,651.40 3,566.2K
14:52 5,655.60 5,655.60 5,653.59 5,655.51 446.6K
14:53 5,652.79 5,652.79 5,651.12 5,651.14 352.5K
14:54 5,651.95 5,653.72 5,651.95 5,653.72 134.0K
14:55 5,648.68 5,648.79 5,645.81 5,646.36 325.8K
14:56 5,645.42 5,646.10 5,642.81 5,642.81 276.9K
14:57 5,642.93 5,642.93 5,638.02 5,638.02 448.6K
14:58 5,638.00 5,638.00 5,633.46 5,633.46 256.2K
14:59 5,631.60 5,631.60 5,629.76 5,629.76 332.9K
15:00 5,628.96 5,643.67 5,628.24 5,643.67 486.1K
15:01 5,641.76 5,646.18 5,641.76 5,646.18 277.3K
15:02 5,645.27 5,646.25 5,642.93 5,642.93 270.4K
15:03 5,641.92 5,641.92 5,638.02 5,639.63 246.0K
15:04 5,638.64 5,638.64 5,635.00 5,635.00 203.3K
15:05 5,632.50 5,632.50 5,628.31 5,628.31 299.9K
15:06 5,625.51 5,626.81 5,622.98 5,622.98 460.3K
15:07 5,627.53 5,631.62 5,627.37 5,631.62 268.2K
15:08 5,629.63 5,629.63 5,627.98 5,628.14 227.2K
15:09 5,625.22 5,625.22 5,623.31 5,623.65 257.5K
15:10 5,623.44 5,623.44 5,620.89 5,620.89 193.4K
15:11 5,618.30 5,622.21 5,618.30 5,622.21 312.4K
15:12 5,624.89 5,626.42 5,624.89 5,626.38 260.6K
15:13 5,626.49 5,630.36 5,626.49 5,630.36 194.6K
15:14 5,632.67 5,632.67 5,631.40 5,631.70 197.0K
15:15 5,632.57 5,632.81 5,628.21 5,628.21 201.9K
15:16 5,627.47 5,627.47 5,626.64 5,626.87 249.5K
15:17 5,626.99 5,631.42 5,626.99 5,631.42 307.5K
15:18 5,631.04 5,631.04 5,626.27 5,626.27 283.3K
15:19 5,633.04 5,634.23 5,633.04 5,634.01 440.7K
15:20 5,634.14 5,634.14 5,631.85 5,631.85 282.7K
15:21 5,632.18 5,635.24 5,631.69 5,634.18 291.2K
15:22 5,634.06 5,636.81 5,634.06 5,636.81 241.1K
15:23 5,637.76 5,637.76 5,635.80 5,635.80 267.8K
15:24 5,635.16 5,635.16 5,633.51 5,633.51 298.3K
15:25 5,633.10 5,634.42 5,632.57 5,634.42 304.2K
15:26 5,635.22 5,637.08 5,634.03 5,637.08 211.3K
15:27 5,637.04 5,638.43 5,636.81 5,638.43 185.6K
15:28 5,638.48 5,638.48 5,635.90 5,635.99 156.3K
15:29 5,635.81 5,636.00 5,635.41 5,636.00 220.1K
15:30 5,637.05 5,637.05 5,636.42 5,636.72 220.4K
15:31 5,636.64 5,636.64 5,633.62 5,633.62 345.8K
15:32 5,633.96 5,636.09 5,633.96 5,636.09 234.2K
15:33 5,635.97 5,636.26 5,635.77 5,636.26 187.7K
15:34 5,634.89 5,635.39 5,634.29 5,634.29 298.7K
15:35 5,635.90 5,638.35 5,635.90 5,638.35 254.4K
15:36 5,638.54 5,639.14 5,637.81 5,637.81 326.8K
15:37 5,637.12 5,637.12 5,635.06 5,635.06 233.6K
15:38 5,633.78 5,634.87 5,632.54 5,634.87 279.0K
15:39 5,635.05 5,638.68 5,635.05 5,638.68 316.2K
15:40 5,639.73 5,640.72 5,638.49 5,638.49 352.3K
15:41 5,640.29 5,642.07 5,640.29 5,641.80 285.4K
15:42 5,641.26 5,643.77 5,641.26 5,643.77 303.8K
15:43 5,642.81 5,642.81 5,642.13 5,642.13 232.4K
15:44 5,642.21 5,642.21 5,641.61 5,641.64 243.6K
15:45 5,642.48 5,644.73 5,642.48 5,644.73 368.4K
15:46 5,645.57 5,646.07 5,645.57 5,645.61 314.2K
15:47 5,644.91 5,644.91 5,640.13 5,640.13 360.9K
15:48 5,640.64 5,641.07 5,640.30 5,640.30 267.2K
15:49 5,640.14 5,640.14 5,638.96 5,638.96 410.3K
15:50 5,644.90 5,644.90 5,642.03 5,642.20 860.2K
15:51 5,642.81 5,642.81 5,640.99 5,640.99 457.0K
15:52 5,641.10 5,642.78 5,641.10 5,642.10 618.2K
15:53 5,642.62 5,643.16 5,642.42 5,642.95 509.2K
15:54 5,642.86 5,643.29 5,642.86 5,643.20 712.4K
15:55 5,642.35 5,642.35 5,639.93 5,639.93 939.4K
15:56 5,639.32 5,639.57 5,637.78 5,637.78 854.8K
15:57 5,637.25 5,638.83 5,636.55 5,636.55 1,015.1K
15:58 5,635.99 5,637.74 5,635.99 5,637.28 1,235.0K
15:59 5,637.81 5,639.35 5,637.81 5,639.16 1,891.0K
16:00 5,638.17 5,638.46 5,638.17 5,638.46 15,004.3K
16:01 5,638.46 5,638.46 5,638.46 5,638.46 2,146.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし