S

GSPTTCS
🏛️ カナダ →
1,149.55
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 1,146.24 1,148.56 1,146.24 1,148.56 35.9K
09:31 1,148.62 1,148.62 1,148.40 1,148.40 1.8K
09:32 1,148.08 1,148.08 1,146.78 1,146.78 1.9K
09:33 1,146.78 1,146.78 1,145.70 1,145.70 5.6K
09:34 1,145.70 1,145.70 1,144.55 1,144.79 1.5K
09:35 1,145.47 1,145.53 1,145.37 1,145.53 6.7K
09:36 1,145.41 1,145.85 1,145.41 1,145.65 2.1K
09:37 1,145.66 1,146.05 1,145.66 1,146.05 4.9K
09:38 1,146.04 1,147.91 1,146.04 1,147.87 7.3K
09:39 1,147.92 1,148.32 1,147.92 1,148.32 3.5K
09:40 1,148.12 1,148.23 1,147.79 1,148.08 7.9K
09:41 1,148.24 1,148.24 1,147.91 1,147.91 10.9K
09:42 1,148.22 1,148.37 1,148.18 1,148.25 6.2K
09:43 1,148.33 1,148.50 1,148.28 1,148.28 6.5K
09:44 1,148.13 1,149.28 1,148.13 1,149.26 3.8K
09:45 1,149.91 1,150.03 1,149.26 1,149.26 11.2K
09:46 1,148.64 1,148.64 1,148.42 1,148.42 9.7K
09:47 1,148.42 1,148.92 1,148.42 1,148.92 8.2K
09:48 1,148.89 1,148.89 1,148.61 1,148.85 3.8K
09:49 1,148.89 1,148.97 1,148.30 1,148.30 7.5K
09:50 1,148.43 1,148.43 1,148.24 1,148.24 8.5K
09:51 1,147.96 1,147.96 1,147.64 1,147.64 11.4K
09:52 1,147.44 1,148.07 1,147.44 1,148.07 5.5K
09:53 1,147.99 1,148.04 1,147.58 1,147.58 8.0K
09:54 1,147.46 1,147.46 1,146.96 1,147.04 7.5K
09:55 1,147.17 1,147.17 1,146.78 1,146.90 7.6K
09:56 1,145.91 1,145.91 1,144.16 1,144.16 22.9K
09:57 1,143.92 1,144.20 1,143.36 1,143.36 12.3K
09:58 1,143.20 1,143.36 1,143.19 1,143.36 13.2K
09:59 1,143.10 1,143.92 1,143.10 1,143.92 11.5K
10:00 1,144.77 1,144.77 1,143.29 1,143.29 14.9K
10:01 1,143.37 1,143.93 1,143.37 1,143.93 6.6K
10:02 1,144.41 1,145.12 1,144.41 1,145.12 5.3K
10:03 1,145.05 1,145.07 1,145.03 1,145.03 1.4K
10:04 1,144.91 1,145.37 1,144.91 1,145.33 6.2K
10:05 1,145.33 1,145.96 1,145.28 1,145.96 6.3K
10:06 1,146.63 1,147.50 1,146.63 1,147.50 10.1K
10:07 1,147.21 1,147.28 1,147.20 1,147.28 4.4K
10:08 1,147.54 1,147.58 1,147.54 1,147.58 10.0K
10:09 1,147.66 1,147.67 1,147.62 1,147.67 5.8K
10:10 1,147.77 1,148.10 1,147.77 1,148.10 2.6K
10:11 1,148.12 1,148.32 1,148.07 1,148.24 3.1K
10:12 1,148.24 1,148.24 1,148.01 1,148.09 4.7K
10:13 1,147.99 1,148.09 1,147.99 1,148.09 4.1K
10:14 1,148.33 1,148.44 1,148.33 1,148.44 4.2K
10:15 1,148.76 1,148.76 1,147.63 1,147.63 17.1K
10:16 1,147.56 1,147.83 1,147.56 1,147.83 7.5K
10:17 1,147.80 1,147.80 1,147.52 1,147.58 4.7K
10:18 1,147.56 1,148.02 1,147.56 1,148.02 10.7K
10:19 1,148.16 1,148.16 1,148.07 1,148.10 8.8K
10:20 1,148.24 1,148.38 1,148.24 1,148.36 6.7K
10:21 1,148.37 1,148.37 1,148.31 1,148.31 6.9K
10:22 1,148.27 1,148.42 1,148.27 1,148.41 1.3K
10:23 1,148.43 1,148.49 1,148.41 1,148.48 6.8K
10:24 1,148.54 1,148.54 1,148.44 1,148.44 6.3K
10:25 1,148.46 1,148.52 1,147.10 1,147.10 19.0K
10:26 1,146.94 1,146.94 1,146.88 1,146.92 6.0K
10:27 1,146.92 1,146.92 1,146.33 1,146.33 7.9K
10:28 1,146.42 1,146.49 1,146.21 1,146.33 10.1K
10:29 1,146.12 1,146.12 1,145.84 1,145.90 3.7K
10:30 1,146.03 1,146.51 1,146.03 1,146.41 16.4K
10:31 1,146.09 1,146.26 1,146.09 1,146.20 8.1K
10:32 1,146.23 1,146.32 1,146.23 1,146.32 4.6K
10:33 1,146.10 1,146.10 1,145.85 1,145.85 4.9K
10:34 1,145.78 1,145.93 1,145.78 1,145.93 4.7K
10:35 1,145.62 1,145.62 1,145.30 1,145.30 18.0K
10:36 1,145.28 1,145.28 1,144.89 1,144.89 6.7K
10:37 1,144.86 1,145.04 1,144.86 1,144.96 5.8K
10:38 1,144.96 1,144.96 1,144.62 1,144.62 2.8K
10:39 1,144.56 1,144.80 1,144.56 1,144.80 3.4K
10:40 1,144.85 1,145.35 1,144.85 1,145.31 10.6K
10:41 1,145.32 1,145.32 1,145.12 1,145.28 1.9K
10:42 1,145.16 1,145.16 1,144.89 1,144.89 4.4K
10:43 1,144.72 1,144.72 1,144.29 1,144.35 13.3K
10:44 1,144.31 1,144.38 1,144.31 1,144.33 10.8K
10:45 1,144.33 1,144.33 1,143.56 1,143.56 10.2K
10:46 1,143.46 1,143.46 1,143.04 1,143.04 2.9K
10:47 1,142.81 1,143.03 1,142.81 1,143.03 10.7K
10:48 1,143.06 1,143.06 1,142.93 1,142.93 2.4K
10:49 1,143.01 1,143.30 1,142.83 1,143.30 11.0K
10:50 1,143.46 1,143.46 1,143.24 1,143.32 2.6K
10:51 1,143.24 1,143.29 1,143.05 1,143.05 3.8K
10:52 1,143.12 1,143.16 1,143.05 1,143.05 2.5K
10:53 1,143.05 1,143.08 1,142.81 1,142.81 8.3K
10:54 1,142.81 1,143.29 1,142.81 1,143.29 11.0K
10:55 1,143.41 1,143.41 1,143.13 1,143.18 3.4K
10:56 1,143.20 1,143.20 1,143.09 1,143.09 1.0K
10:57 1,143.15 1,143.24 1,143.14 1,143.24 6.6K
10:58 1,143.40 1,143.43 1,143.26 1,143.26 7.0K
10:59 1,143.20 1,143.20 1,143.03 1,143.03 2.0K
11:00 1,143.00 1,143.00 1,142.77 1,142.77 3.8K
11:01 1,142.86 1,143.03 1,142.86 1,143.03 3.7K
11:02 1,143.05 1,143.05 1,142.53 1,142.53 15.5K
11:03 1,142.50 1,142.50 1,142.29 1,142.37 5.7K
11:04 1,142.45 1,142.52 1,142.40 1,142.40 3.4K
11:05 1,142.30 1,142.30 1,142.17 1,142.17 4.7K
11:06 1,142.30 1,142.45 1,142.30 1,142.45 3.4K
11:07 1,142.45 1,142.67 1,142.45 1,142.67 2.5K
11:08 1,142.67 1,143.06 1,142.67 1,143.06 9.1K
11:09 1,143.06 1,143.23 1,143.06 1,143.23 2.7K
11:10 1,143.58 1,143.65 1,143.58 1,143.65 3.4K
11:11 1,143.67 1,143.67 1,143.42 1,143.42 6.0K
11:12 1,143.46 1,143.46 1,143.15 1,143.32 9.8K
11:13 1,143.34 1,143.42 1,143.34 1,143.35 8.0K
11:14 1,143.35 1,143.67 1,143.32 1,143.67 2.0K
11:15 1,143.70 1,143.80 1,143.70 1,143.80 1.3K
11:16 1,143.84 1,143.84 1,143.56 1,143.56 4.4K
11:17 1,143.57 1,143.73 1,143.57 1,143.64 6.6K
11:18 1,143.52 1,143.60 1,143.36 1,143.39 7.3K
11:19 1,143.38 1,143.38 1,143.29 1,143.29 6.5K
11:20 1,143.22 1,143.41 1,143.22 1,143.41 1.3K
11:21 1,143.41 1,143.43 1,143.38 1,143.39 2.0K
11:22 1,143.47 1,143.47 1,143.33 1,143.41 4.9K
11:23 1,143.36 1,143.65 1,143.36 1,143.65 3.3K
11:24 1,143.86 1,144.04 1,143.86 1,143.92 8.8K
11:25 1,144.28 1,144.37 1,144.19 1,144.33 19.1K
11:26 1,143.76 1,143.83 1,143.76 1,143.81 9.2K
11:27 1,143.78 1,143.87 1,143.75 1,143.75 2.7K
11:28 1,143.79 1,143.87 1,143.75 1,143.86 4.7K
11:29 1,143.85 1,143.94 1,143.85 1,143.94 4.5K
11:30 1,143.90 1,143.93 1,143.89 1,143.89 2.9K
11:31 1,143.96 1,144.18 1,143.94 1,143.94 5.0K
11:32 1,143.99 1,144.09 1,143.99 1,144.04 4.3K
11:33 1,144.20 1,144.20 1,144.10 1,144.10 16.1K
11:34 1,144.19 1,144.94 1,144.19 1,144.94 12.4K
11:35 1,144.73 1,144.87 1,144.66 1,144.66 14.5K
11:36 1,144.66 1,144.82 1,144.66 1,144.80 19.5K
11:37 1,144.80 1,144.80 1,144.61 1,144.61 4.7K
11:38 1,144.59 1,144.62 1,144.59 1,144.62 2.3K
11:39 1,144.62 1,144.62 1,144.15 1,144.15 7.2K
11:40 1,144.15 1,144.29 1,144.07 1,144.29 3.2K
11:41 1,144.27 1,144.27 1,144.11 1,144.27 2.7K
11:42 1,143.54 1,143.54 1,143.28 1,143.28 12.4K
11:43 1,143.18 1,143.20 1,142.98 1,142.98 14.0K
11:44 1,143.00 1,143.00 1,142.91 1,142.91 2.1K
11:45 1,142.81 1,142.81 1,142.66 1,142.68 4.3K
11:46 1,142.56 1,142.58 1,142.42 1,142.58 3.8K
11:47 1,142.54 1,142.54 1,142.48 1,142.48 2.3K
11:48 1,142.38 1,142.42 1,142.34 1,142.34 3.3K
11:49 1,142.30 1,142.58 1,142.30 1,142.56 4.5K
11:50 1,142.56 1,142.73 1,142.56 1,142.73 1.9K
11:51 1,142.73 1,142.89 1,142.63 1,142.89 8.9K
11:52 1,142.98 1,143.36 1,142.98 1,143.36 3.6K
11:53 1,143.32 1,143.50 1,143.17 1,143.50 5.7K
11:54 1,143.44 1,143.82 1,143.44 1,143.82 3.9K
11:55 1,143.82 1,144.25 1,143.82 1,144.25 1.9K
11:56 1,144.21 1,144.32 1,144.21 1,144.32 2.6K
11:57 1,144.40 1,144.40 1,144.15 1,144.19 3.2K
11:58 1,144.13 1,144.13 1,144.03 1,144.03 3.4K
11:59 1,144.00 1,144.07 1,144.00 1,144.00 2.4K
12:00 1,144.00 1,144.12 1,143.89 1,143.89 7.2K
12:01 1,143.90 1,144.01 1,143.90 1,143.92 1.6K
12:02 1,144.01 1,144.01 1,143.95 1,143.95 12.7K
12:03 1,143.93 1,143.93 1,143.44 1,143.44 7.5K
12:04 1,143.48 1,143.48 1,143.24 1,143.24 3.2K
12:05 1,143.24 1,143.31 1,143.23 1,143.23 6.2K
12:06 1,143.19 1,143.39 1,143.19 1,143.39 3.7K
12:07 1,143.34 1,143.39 1,143.34 1,143.39 2.6K
12:08 1,143.54 1,143.68 1,143.19 1,143.24 11.5K
12:09 1,143.18 1,143.25 1,143.18 1,143.25 1.1K
12:10 1,143.23 1,143.33 1,143.23 1,143.33 21.1K
12:11 1,143.33 1,143.38 1,143.33 1,143.34 3.2K
12:12 1,143.34 1,143.38 1,143.32 1,143.38 2.1K
12:13 1,143.51 1,143.52 1,143.24 1,143.24 12.5K
12:14 1,143.30 1,143.64 1,143.30 1,143.64 16.5K
12:15 1,143.78 1,143.83 1,143.78 1,143.83 3.8K
12:16 1,143.89 1,144.08 1,143.84 1,144.08 3.6K
12:17 1,144.08 1,144.09 1,144.03 1,144.03 2.5K
12:18 1,143.91 1,143.91 1,143.86 1,143.86 4.3K
12:19 1,143.87 1,144.16 1,143.87 1,144.16 2.3K
12:20 1,144.16 1,145.01 1,144.16 1,144.99 12.3K
12:21 1,144.79 1,144.92 1,144.78 1,144.92 6.0K
12:22 1,144.92 1,144.92 1,144.86 1,144.92 1.6K
12:23 1,144.94 1,144.94 1,144.80 1,144.80 5.2K
12:24 1,144.43 1,144.53 1,144.41 1,144.44 7.5K
12:25 1,144.43 1,144.43 1,144.15 1,144.15 3.9K
12:26 1,144.29 1,144.29 1,144.13 1,144.13 5.2K
12:27 1,144.05 1,144.05 1,143.91 1,143.91 2.3K
12:28 1,144.07 1,144.07 1,143.70 1,143.70 5.6K
12:29 1,143.68 1,143.68 1,143.59 1,143.59 1.5K
12:30 1,143.59 1,143.75 1,143.59 1,143.64 2.6K
12:31 1,143.69 1,143.83 1,143.69 1,143.83 5.0K
12:32 1,143.83 1,144.14 1,143.83 1,144.14 3.1K
12:33 1,144.18 1,144.29 1,144.18 1,144.29 1.5K
12:34 1,144.58 1,144.63 1,144.52 1,144.52 6.6K
12:35 1,144.92 1,144.94 1,144.85 1,144.85 5.1K
12:36 1,144.81 1,144.91 1,144.81 1,144.91 4.2K
12:37 1,144.91 1,145.03 1,144.91 1,145.03 0.5K
12:38 1,145.03 1,145.24 1,145.03 1,145.19 4.9K
12:39 1,145.18 1,145.47 1,145.18 1,145.47 2.9K
12:40 1,145.47 1,145.47 1,145.37 1,145.37 2.2K
12:41 1,145.42 1,145.52 1,145.37 1,145.52 7.6K
12:42 1,145.52 1,146.06 1,145.52 1,146.06 6.6K
12:43 1,146.13 1,146.23 1,146.09 1,146.23 1.8K
12:44 1,145.89 1,145.89 1,145.77 1,145.79 7.1K
12:45 1,145.84 1,145.84 1,145.74 1,145.74 3.1K
12:46 1,145.78 1,145.80 1,145.78 1,145.80 0.4K
12:47 1,145.73 1,145.77 1,145.69 1,145.69 7.7K
12:48 1,145.58 1,145.72 1,145.58 1,145.72 4.3K
12:49 1,145.73 1,145.73 1,145.27 1,145.27 9.6K
12:50 1,145.19 1,145.19 1,144.64 1,144.64 8.0K
12:51 1,144.64 1,144.64 1,144.55 1,144.55 2.7K
12:52 1,144.54 1,144.81 1,144.54 1,144.71 7.7K
12:53 1,144.71 1,144.78 1,144.71 1,144.78 3.6K
12:54 1,144.78 1,145.00 1,144.78 1,144.97 2.3K
12:55 1,145.08 1,145.25 1,145.08 1,145.25 3.0K
12:56 1,145.20 1,145.20 1,145.11 1,145.13 2.5K
12:57 1,145.11 1,145.11 1,145.04 1,145.04 10.7K
12:58 1,145.03 1,145.20 1,145.03 1,145.20 2.5K
12:59 1,145.18 1,145.18 1,145.16 1,145.18 3.0K
13:00 1,145.19 1,145.19 1,144.93 1,144.93 3.8K
13:01 1,144.93 1,144.93 1,144.90 1,144.90 3.9K
13:02 1,145.02 1,145.02 1,144.93 1,144.93 2.1K
13:03 1,144.93 1,144.93 1,144.86 1,144.89 3.0K
13:04 1,144.89 1,145.00 1,144.85 1,145.00 4.2K
13:05 1,145.00 1,145.09 1,145.00 1,145.09 3.5K
13:06 1,145.11 1,145.29 1,145.11 1,145.24 3.8K
13:07 1,145.24 1,145.31 1,145.14 1,145.31 5.3K
13:08 1,145.31 1,145.34 1,145.30 1,145.30 0.9K
13:09 1,145.39 1,145.39 1,145.30 1,145.30 3.4K
13:10 1,145.22 1,145.25 1,145.18 1,145.25 2.0K
13:11 1,145.22 1,145.24 1,145.15 1,145.15 5.2K
13:12 1,145.20 1,145.20 1,145.18 1,145.19 6.0K
13:13 1,145.29 1,145.41 1,145.29 1,145.39 4.4K
13:14 1,145.47 1,145.50 1,145.46 1,145.47 7.2K
13:15 1,145.51 1,145.57 1,145.50 1,145.57 3.9K
13:16 1,145.31 1,145.45 1,145.31 1,145.45 5.8K
13:17 1,145.60 1,145.60 1,145.54 1,145.56 3.8K
13:18 1,145.54 1,145.54 1,145.49 1,145.54 2.8K
13:19 1,145.54 1,145.54 1,145.46 1,145.54 3.5K
13:20 1,145.51 1,145.68 1,145.51 1,145.68 8.2K
13:21 1,145.80 1,145.80 1,145.57 1,145.57 10.4K
13:22 1,145.60 1,145.67 1,145.60 1,145.67 16.3K
13:23 1,145.75 1,146.12 1,145.71 1,146.12 6.0K
13:24 1,146.10 1,146.17 1,146.03 1,146.03 5.0K
13:25 1,145.95 1,146.22 1,145.95 1,146.22 6.5K
13:26 1,146.26 1,146.29 1,146.26 1,146.29 4.2K
13:27 1,146.29 1,146.31 1,146.21 1,146.31 3.1K
13:28 1,146.34 1,146.34 1,145.91 1,145.99 7.7K
13:29 1,145.99 1,145.99 1,145.90 1,145.91 3.6K
13:30 1,145.90 1,145.94 1,145.81 1,145.94 6.2K
13:31 1,145.91 1,145.91 1,145.41 1,145.41 5.9K
13:32 1,145.45 1,145.45 1,144.88 1,144.88 8.5K
13:33 1,145.13 1,145.23 1,145.13 1,145.15 14.7K
13:34 1,145.12 1,145.12 1,144.58 1,144.58 4.9K
13:35 1,144.57 1,144.57 1,144.31 1,144.31 7.7K
13:36 1,144.31 1,144.31 1,143.60 1,143.60 5.5K
13:37 1,143.55 1,143.55 1,143.42 1,143.42 4.5K
13:38 1,143.54 1,143.54 1,143.50 1,143.50 8.4K
13:39 1,143.61 1,143.83 1,143.61 1,143.83 17.9K
13:40 1,143.81 1,143.96 1,143.80 1,143.96 5.4K
13:41 1,143.92 1,144.20 1,143.92 1,144.20 4.8K
13:42 1,144.20 1,144.24 1,144.08 1,144.08 4.3K
13:43 1,144.05 1,144.06 1,144.01 1,144.01 3.4K
13:44 1,144.07 1,144.12 1,144.02 1,144.05 3.3K
13:45 1,144.10 1,144.14 1,144.04 1,144.14 2.2K
13:46 1,144.16 1,144.16 1,144.11 1,144.11 2.1K
13:47 1,144.11 1,144.12 1,143.95 1,143.95 3.9K
13:48 1,143.95 1,144.01 1,143.95 1,144.01 3.8K
13:49 1,143.95 1,143.95 1,143.88 1,143.91 5.3K
13:50 1,144.05 1,144.08 1,144.05 1,144.06 9.5K
13:51 1,144.06 1,144.24 1,144.05 1,144.24 4.0K
13:52 1,144.24 1,144.49 1,144.24 1,144.49 3.5K
13:53 1,144.50 1,144.50 1,144.43 1,144.47 2.9K
13:54 1,144.47 1,144.62 1,144.47 1,144.53 3.7K
13:55 1,144.41 1,144.41 1,144.36 1,144.37 2.8K
13:56 1,144.35 1,144.35 1,144.23 1,144.23 5.5K
13:57 1,144.21 1,144.25 1,144.15 1,144.15 5.1K
13:58 1,144.17 1,144.17 1,143.91 1,144.07 9.2K
13:59 1,144.16 1,144.18 1,144.09 1,144.09 4.5K
14:00 1,144.13 1,144.13 1,144.09 1,144.09 7.6K
14:01 1,144.09 1,144.37 1,144.09 1,144.37 8.1K
14:02 1,144.34 1,144.64 1,144.34 1,144.64 7.2K
14:03 1,144.63 1,144.64 1,144.58 1,144.58 9.0K
14:04 1,144.48 1,144.48 1,144.17 1,144.17 9.8K
14:05 1,144.20 1,144.31 1,144.20 1,144.23 3.5K
14:06 1,144.25 1,144.39 1,144.25 1,144.39 313.9K
14:07 1,144.47 1,144.54 1,144.47 1,144.54 7.7K
14:08 1,144.43 1,144.46 1,144.41 1,144.42 5.9K
14:09 1,144.44 1,144.57 1,144.44 1,144.53 7.1K
14:10 1,144.54 1,144.65 1,144.54 1,144.65 6.1K
14:11 1,144.62 1,144.62 1,144.53 1,144.55 5.1K
14:12 1,144.53 1,144.68 1,144.51 1,144.68 5.3K
14:13 1,144.57 1,145.20 1,144.57 1,145.20 7.8K
14:14 1,145.29 1,145.36 1,145.26 1,145.36 8.7K
14:15 1,145.34 1,145.34 1,145.25 1,145.26 3.9K
14:16 1,145.22 1,145.22 1,145.18 1,145.18 9.5K
14:17 1,145.18 1,145.18 1,145.06 1,145.08 7.2K
14:18 1,145.06 1,145.06 1,144.84 1,144.84 7.2K
14:19 1,144.83 1,144.83 1,144.74 1,144.74 12.5K
14:20 1,144.83 1,145.06 1,144.83 1,145.04 6.9K
14:21 1,144.92 1,145.01 1,144.91 1,144.91 4.6K
14:22 1,144.93 1,144.99 1,144.91 1,144.91 5.2K
14:23 1,144.82 1,144.82 1,144.78 1,144.78 1.9K
14:24 1,144.78 1,145.07 1,144.78 1,144.90 4.5K
14:25 1,144.60 1,144.76 1,144.60 1,144.76 18.3K
14:26 1,144.82 1,144.82 1,144.69 1,144.70 4.7K
14:27 1,144.59 1,144.59 1,144.42 1,144.42 10.5K
14:28 1,144.32 1,144.44 1,144.28 1,144.28 6.2K
14:29 1,144.33 1,144.39 1,144.26 1,144.31 7.7K
14:30 1,144.31 1,144.59 1,144.31 1,144.47 7.8K
14:31 1,144.52 1,144.59 1,144.49 1,144.49 9.6K
14:32 1,144.70 1,145.02 1,144.70 1,145.02 6.5K
14:33 1,145.04 1,145.13 1,145.00 1,145.05 11.5K
14:34 1,145.11 1,145.34 1,145.11 1,145.34 4.7K
14:35 1,145.34 1,145.41 1,145.28 1,145.41 4.0K
14:36 1,145.44 1,145.46 1,145.41 1,145.41 7.4K
14:37 1,145.17 1,145.30 1,145.08 1,145.08 4.2K
14:38 1,145.13 1,145.25 1,145.13 1,145.25 7.0K
14:39 1,145.23 1,145.46 1,145.23 1,145.40 9.2K
14:40 1,145.45 1,145.85 1,145.45 1,145.85 6.0K
14:41 1,145.89 1,145.95 1,145.71 1,145.95 8.0K
14:42 1,145.83 1,145.98 1,145.83 1,145.98 3.7K
14:43 1,146.00 1,146.14 1,146.00 1,146.02 9.0K
14:44 1,146.05 1,146.05 1,145.94 1,145.96 7.4K
14:45 1,145.81 1,145.81 1,145.40 1,145.40 14.4K
14:46 1,145.46 1,145.46 1,145.38 1,145.38 16.4K
14:47 1,145.43 1,145.43 1,145.06 1,145.06 11.9K
14:48 1,145.03 1,145.03 1,144.83 1,144.83 3.8K
14:49 1,144.80 1,144.80 1,144.69 1,144.72 7.8K
14:50 1,144.76 1,144.78 1,144.61 1,144.61 7.5K
14:51 1,144.48 1,144.54 1,144.48 1,144.53 6.4K
14:52 1,144.53 1,144.54 1,144.51 1,144.51 3.6K
14:53 1,144.48 1,144.48 1,144.42 1,144.46 2.2K
14:54 1,144.40 1,144.44 1,144.40 1,144.40 8.1K
14:55 1,144.28 1,144.70 1,144.28 1,144.70 15.3K
14:56 1,144.72 1,144.97 1,144.66 1,144.97 5.4K
14:57 1,145.02 1,145.02 1,144.96 1,144.96 2.1K
14:58 1,144.99 1,145.21 1,144.99 1,145.21 4.7K
14:59 1,145.25 1,145.51 1,145.25 1,145.51 4.8K
15:00 1,145.65 1,145.69 1,145.60 1,145.69 3.7K
15:01 1,145.77 1,145.78 1,145.44 1,145.44 9.8K
15:02 1,145.50 1,145.54 1,145.36 1,145.36 8.5K
15:03 1,145.24 1,145.32 1,145.24 1,145.28 8.9K
15:04 1,145.26 1,145.26 1,145.12 1,145.12 9.5K
15:05 1,145.08 1,145.31 1,145.08 1,145.17 7.9K
15:06 1,145.17 1,145.28 1,145.11 1,145.11 7.2K
15:07 1,145.11 1,145.11 1,144.69 1,144.73 11.2K
15:08 1,144.67 1,144.70 1,144.56 1,144.56 3.9K
15:09 1,144.31 1,144.37 1,144.31 1,144.33 4.8K
15:10 1,144.31 1,144.31 1,144.19 1,144.29 13.0K
15:11 1,144.37 1,144.39 1,144.31 1,144.39 7.9K
15:12 1,144.43 1,144.50 1,144.38 1,144.50 10.0K
15:13 1,144.46 1,144.47 1,144.36 1,144.36 5.4K
15:14 1,144.26 1,144.30 1,143.98 1,143.98 15.2K
15:15 1,143.92 1,143.92 1,143.75 1,143.75 6.3K
15:16 1,143.84 1,143.85 1,143.79 1,143.85 5.2K
15:17 1,143.85 1,143.85 1,143.74 1,143.74 3.7K
15:18 1,143.91 1,143.91 1,143.81 1,143.91 4.0K
15:19 1,143.83 1,143.83 1,143.75 1,143.79 10.0K
15:20 1,143.58 1,143.58 1,143.46 1,143.50 5.9K
15:21 1,143.69 1,143.81 1,143.57 1,143.57 10.9K
15:22 1,143.56 1,143.60 1,143.46 1,143.46 10.1K
15:23 1,143.34 1,143.34 1,143.19 1,143.19 8.2K
15:24 1,143.10 1,143.24 1,143.10 1,143.24 8.3K
15:25 1,143.12 1,143.12 1,142.97 1,142.97 5.7K
15:26 1,142.81 1,142.85 1,142.81 1,142.81 3.7K
15:27 1,142.83 1,142.89 1,142.83 1,142.84 9.4K
15:28 1,142.84 1,142.86 1,142.73 1,142.73 6.2K
15:29 1,142.79 1,142.97 1,142.79 1,142.97 6.7K
15:30 1,142.92 1,143.08 1,142.92 1,142.92 8.6K
15:31 1,142.92 1,142.92 1,142.86 1,142.86 6.9K
15:32 1,142.94 1,143.15 1,142.94 1,143.12 6.3K
15:33 1,143.13 1,143.13 1,143.02 1,143.02 8.1K
15:34 1,142.99 1,142.99 1,142.70 1,142.70 13.2K
15:35 1,142.66 1,142.99 1,142.66 1,142.99 14.3K
15:36 1,142.95 1,142.95 1,142.79 1,142.79 9.6K
15:37 1,142.73 1,142.84 1,142.72 1,142.83 5.0K
15:38 1,142.83 1,142.85 1,142.83 1,142.85 7.0K
15:39 1,142.91 1,142.96 1,142.91 1,142.95 5.4K
15:40 1,142.93 1,142.93 1,142.81 1,142.88 11.2K
15:41 1,142.87 1,142.93 1,142.82 1,142.82 17.4K
15:42 1,142.82 1,142.83 1,142.71 1,142.76 10.5K
15:43 1,142.73 1,142.73 1,142.52 1,142.63 9.1K
15:44 1,142.56 1,142.60 1,142.56 1,142.60 12.1K
15:45 1,142.64 1,142.86 1,142.64 1,142.86 10.5K
15:46 1,142.96 1,143.01 1,142.96 1,143.01 10.7K
15:47 1,143.05 1,143.10 1,143.02 1,143.10 18.7K
15:48 1,143.16 1,143.16 1,143.06 1,143.10 8.1K
15:49 1,142.89 1,143.12 1,142.86 1,143.12 36.0K
15:50 1,142.72 1,142.94 1,142.72 1,142.94 42.6K
15:51 1,142.92 1,143.00 1,142.74 1,142.74 17.9K
15:52 1,142.81 1,143.53 1,142.81 1,143.53 25.0K
15:53 1,143.59 1,144.28 1,143.59 1,144.28 28.0K
15:54 1,144.19 1,144.19 1,143.78 1,143.78 20.9K
15:55 1,143.74 1,143.90 1,143.65 1,143.90 38.9K
15:56 1,143.62 1,143.62 1,143.08 1,143.50 60.1K
15:57 1,143.25 1,143.77 1,143.25 1,143.58 40.0K
15:58 1,143.65 1,143.77 1,143.51 1,143.51 37.8K
15:59 1,143.83 1,143.83 1,143.27 1,143.27 76.4K
16:00 1,143.13 1,143.14 1,143.13 1,143.14 1,462.5K
16:01 1,143.14 1,143.14 1,143.14 1,143.14 275.5K
日付 始値 高値 安値 終値 出来高
2025-09-29 1,137.73 1,150.13 1,137.73 1,149.55 4.3M
2025-09-26 1,144.11 1,147.08 1,134.44 1,136.84 4.8M
2025-09-25 1,146.24 1,150.03 1,142.17 1,143.14 4.7M
2025-09-24 1,148.49 1,153.24 1,143.34 1,148.54 5.0M
2025-09-23 1,138.71 1,149.10 1,137.43 1,147.73 4.8M
2025-09-22 1,157.60 1,157.60 1,138.88 1,138.88 6.6M
2025-09-19 1,145.31 1,161.90 1,145.31 1,159.93 20.1M
2025-09-18 1,143.18 1,147.67 1,137.53 1,145.39 5.3M
2025-09-17 1,145.38 1,148.67 1,138.97 1,142.81 5.8M
2025-09-16 1,152.96 1,155.03 1,138.52 1,144.97 9.2M
2025-09-15 1,167.91 1,167.91 1,147.90 1,152.90 6.4M
2025-09-12 1,173.33 1,176.22 1,166.99 1,170.05 4.5M
2025-09-11 1,175.56 1,180.22 1,172.43 1,178.00 5.3M
2025-09-10 1,179.82 1,179.82 1,171.16 1,176.64 5.0M
2025-09-09 1,182.59 1,183.07 1,175.38 1,181.23 5.0M
2025-09-08 1,195.73 1,196.03 1,181.46 1,183.95 4.7M
2025-09-05 1,186.81 1,197.08 1,186.81 1,196.55 5.5M
2025-09-04 1,190.26 1,195.26 1,185.12 1,186.63 5.0M
2025-09-03 1,170.69 1,194.08 1,170.69 1,187.64 5.5M
2025-09-02 1,168.77 1,169.42 1,158.19 1,164.33 5.1M
2025-08-29 1,161.74 1,172.33 1,157.60 1,170.28 4.2M
2025-08-28 1,164.44 1,167.11 1,157.54 1,160.23 4.5M
2025-08-27 1,162.20 1,168.55 1,155.57 1,167.29 5.4M
2025-08-26 1,175.52 1,175.52 1,159.49 1,164.05 10.5M
2025-08-25 1,177.61 1,181.05 1,170.69 1,177.12 3.9M
2025-08-22 1,202.79 1,207.54 1,176.10 1,176.57 5.5M
2025-08-21 1,203.58 1,207.73 1,201.37 1,202.53 4.7M
2025-08-20 1,199.44 1,211.33 1,198.87 1,203.69 4.9M
2025-08-19 1,189.24 1,205.84 1,189.24 1,199.87 5.1M
2025-08-18 1,178.33 1,193.23 1,178.33 1,191.83 3.4M
2025-08-15 1,170.14 1,180.17 1,168.82 1,175.88 3.9M
2025-08-14 1,171.90 1,175.11 1,165.91 1,170.39 3.9M
2025-08-13 1,185.66 1,188.37 1,166.25 1,172.04 4.4M
2025-08-12 1,187.48 1,191.99 1,173.56 1,190.93 4.3M
2025-08-11 1,180.76 1,192.37 1,178.25 1,187.47 3.8M
2025-08-08 1,178.57 1,190.37 1,178.29 1,182.84 3.6M
2025-08-07 1,181.61 1,185.19 1,172.98 1,175.20 3.5M
2025-08-06 1,175.03 1,185.04 1,167.41 1,179.39 3.6M
2025-08-05 1,160.96 1,179.93 1,160.96 1,175.64 4.8M
2025-08-01 1,170.82 1,170.82 1,158.19 1,158.99 3.2M
2025-07-31 1,176.08 1,182.85 1,169.39 1,172.42 3.6M
2025-07-30 1,182.20 1,183.99 1,171.88 1,177.88 3.0M
2025-07-29 1,174.64 1,186.56 1,173.13 1,182.43 3.3M
2025-07-28 1,177.86 1,177.86 1,169.23 1,173.18 3.5M
2025-07-25 1,181.69 1,185.69 1,176.54 1,179.88 2.9M
2025-07-24 1,174.70 1,189.32 1,174.70 1,180.66 3.8M
2025-07-23 1,180.73 1,185.62 1,174.38 1,175.03 3.8M
2025-07-22 1,184.15 1,192.90 1,180.69 1,180.74 3.6M
2025-07-21 1,185.20 1,195.12 1,183.72 1,184.08 5.2M
2025-07-18 1,170.43 1,183.20 1,167.21 1,182.38 5.9M
2025-07-17 1,196.09 1,198.78 1,160.16 1,168.44 9.8M
2025-07-16 1,145.76 1,153.19 1,143.33 1,152.42 2.7M
2025-07-15 1,159.71 1,159.80 1,143.67 1,144.09 3.1M
2025-07-14 1,151.77 1,164.79 1,150.99 1,159.82 3.6M
2025-07-11 1,158.92 1,162.19 1,150.26 1,151.35 3.4M
2025-07-10 1,166.39 1,173.64 1,160.79 1,161.74 3.8M
2025-07-09 1,163.78 1,167.65 1,157.58 1,166.53 3.1M
2025-07-08 1,160.57 1,166.80 1,158.37 1,163.98 3.6M
2025-07-07 1,159.76 1,171.49 1,157.13 1,160.29 3.3M
2025-07-04 1,154.99 1,165.55 1,154.99 1,160.47 1.1M
2025-07-03 1,144.23 1,159.89 1,143.38 1,156.00 2.4M
2025-07-02 1,161.92 1,161.92 1,134.65 1,143.44 6.1M
2025-06-30 1,153.27 1,161.25 1,144.60 1,161.11 3.8M
2025-06-27 1,155.37 1,155.62 1,147.15 1,153.43 6.4M
2025-06-26 1,157.76 1,161.93 1,151.28 1,155.71 4.1M
2025-06-25 1,176.39 1,176.39 1,155.09 1,156.89 3.9M
2025-06-24 1,163.51 1,181.17 1,161.68 1,176.75 4.1M
2025-06-23 1,152.26 1,168.05 1,151.60 1,164.08 3.0M
2025-06-20 1,158.36 1,163.65 1,149.35 1,152.31 8.0M
2025-06-19 1,153.90 1,163.89 1,152.09 1,156.49 1.8M
2025-06-18 1,152.85 1,158.52 1,150.96 1,154.44 3.3M
2025-06-17 1,153.57 1,156.32 1,148.95 1,152.45 2.8M
2025-06-16 1,161.16 1,169.17 1,153.07 1,154.35 3.6M
2025-06-13 1,167.73 1,168.21 1,159.38 1,160.44 3.5M
2025-06-12 1,157.51 1,172.31 1,157.51 1,169.30 3.3M
2025-06-11 1,173.01 1,180.01 1,157.00 1,157.06 4.2M
2025-06-10 1,153.52 1,173.84 1,153.52 1,173.24 3.7M
2025-06-09 1,157.25 1,160.84 1,147.68 1,153.64 2.5M
2025-06-06 1,168.94 1,170.57 1,155.66 1,157.65 2.8M
2025-06-05 1,170.17 1,178.76 1,166.26 1,167.74 2.5M
2025-06-04 1,183.64 1,183.73 1,169.68 1,169.88 3.2M
2025-06-03 1,198.78 1,198.78 1,172.45 1,183.66 3.4M
2025-06-02 1,180.18 1,200.06 1,177.02 1,198.41 3.9M
2025-05-30 1,179.63 1,193.41 1,177.89 1,180.60 8.4M
2025-05-29 1,189.30 1,193.40 1,179.79 1,179.79 3.2M
2025-05-28 1,182.76 1,193.57 1,182.76 1,188.99 3.7M
2025-05-27 1,160.43 1,189.90 1,160.43 1,183.69 4.3M
2025-05-26 1,153.52 1,161.52 1,152.48 1,158.76 1.1M
2025-05-23 1,144.82 1,155.15 1,142.73 1,152.15 3.6M
2025-05-22 1,146.32 1,150.62 1,143.52 1,145.43 3.7M
2025-05-21 1,150.82 1,150.82 1,140.89 1,146.20 3.9M
2025-05-20 1,136.41 1,156.67 1,135.50 1,153.18 3.5M
2025-05-16 1,130.74 1,136.58 1,124.15 1,136.40 2.8M
2025-05-15 1,111.50 1,131.54 1,111.50 1,130.94 3.9M
2025-05-14 1,119.12 1,119.59 1,109.68 1,111.43 3.1M
2025-05-13 1,125.69 1,134.05 1,115.41 1,119.40 4.2M
2025-05-12 1,139.98 1,143.01 1,118.20 1,125.81 4.9M
2025-05-09 1,141.93 1,145.93 1,134.10 1,138.95 3.7M
2025-05-08 1,168.19 1,168.19 1,138.85 1,140.28 6.0M
2025-05-07 1,157.72 1,169.07 1,157.72 1,167.56 3.6M
2025-05-06 1,155.24 1,163.09 1,152.74 1,156.32 2.9M
2025-05-05 1,153.16 1,162.52 1,144.99 1,156.67 2.3M
2025-05-02 1,146.86 1,156.94 1,142.90 1,153.41 2.9M
2025-05-01 1,160.72 1,160.72 1,143.81 1,144.75 3.5M
2025-04-30 1,139.84 1,162.82 1,131.88 1,160.78 5.0M
2025-04-29 1,141.30 1,147.81 1,138.65 1,141.40 2.6M
2025-04-28 1,136.60 1,153.53 1,136.60 1,143.01 3.0M
2025-04-25 1,134.09 1,138.07 1,131.16 1,136.88 2.1M
2025-04-24 1,138.90 1,138.90 1,123.56 1,133.65 3.5M
2025-04-23 1,147.02 1,157.80 1,138.03 1,139.26 3.3M
2025-04-22 1,135.49 1,147.19 1,135.49 1,145.11 3.4M
2025-04-21 1,122.01 1,133.85 1,122.01 1,133.77 2.5M
2025-04-17 1,112.97 1,123.93 1,112.19 1,123.62 2.8M
2025-04-16 1,104.31 1,113.25 1,096.39 1,113.01 4.5M
2025-04-15 1,103.05 1,105.10 1,091.58 1,103.41 4.2M
2025-04-14 1,092.21 1,109.82 1,092.21 1,105.02 4.1M
2025-04-11 1,060.29 1,090.88 1,055.54 1,089.22 4.4M
2025-04-10 1,062.15 1,063.77 1,044.38 1,057.56 5.8M
2025-04-09 1,056.10 1,077.87 1,052.84 1,062.77 5.7M
2025-04-08 1,065.20 1,080.87 1,050.44 1,058.41 6.0M
2025-04-07 1,089.01 1,089.01 1,057.26 1,060.03 5.7M
2025-04-04 1,116.34 1,116.34 1,090.02 1,090.13 6.4M
2025-04-03 1,102.51 1,131.59 1,097.45 1,118.80 5.4M
2025-04-02 1,095.29 1,108.98 1,091.38 1,108.75 4.2M
2025-04-01 1,087.83 1,102.86 1,085.84 1,095.93 3.4M
2025-03-31 1,067.34 1,092.19 1,062.99 1,089.28 5.5M
2025-03-28 1,066.11 1,071.44 1,063.67 1,069.12 3.5M
2025-03-27 1,059.22 1,067.81 1,059.22 1,067.40 3.4M
2025-03-26 1,068.15 1,072.52 1,055.43 1,059.48 4.1M
2025-03-25 1,057.21 1,070.35 1,057.21 1,068.29 3.5M
2025-03-24 1,054.36 1,065.45 1,054.32 1,058.29 4.0M
2025-03-21 1,051.55 1,060.18 1,049.85 1,053.57 10.0M
2025-03-20 1,050.89 1,054.83 1,044.55 1,051.89 4.4M
2025-03-19 1,026.58 1,050.70 1,022.48 1,047.95 4.9M
2025-03-18 1,027.84 1,027.84 1,008.96 1,021.95 5.1M
2025-03-17 1,026.60 1,035.72 1,020.32 1,028.09 4.7M
2025-03-14 1,021.53 1,029.84 1,021.53 1,027.59 4.5M
2025-03-13 1,034.04 1,035.90 1,016.93 1,021.57 5.8M
2025-03-12 1,030.97 1,035.02 1,014.54 1,034.68 5.3M
2025-03-11 1,058.93 1,058.93 1,029.71 1,030.94 4.9M
2025-03-10 1,063.97 1,068.59 1,057.06 1,060.38 5.2M
2025-03-07 1,064.80 1,070.44 1,063.16 1,066.60 3.7M
2025-03-06 1,047.81 1,069.72 1,047.81 1,067.46 4.8M
2025-03-05 1,038.28 1,051.47 1,036.64 1,050.36 3.9M
2025-03-04 1,041.59 1,042.38 1,030.49 1,037.89 4.7M
2025-03-03 1,053.01 1,061.43 1,041.48 1,044.95 4.6M
2025-02-28 1,048.54 1,054.47 1,041.11 1,054.30 9.0M
2025-02-27 1,051.85 1,051.85 1,044.41 1,044.45 4.4M
2025-02-26 1,047.93 1,054.15 1,041.61 1,051.64 4.1M
2025-02-25 1,032.58 1,051.15 1,030.62 1,048.16 6.4M
2025-02-24 1,010.14 1,033.07 1,008.27 1,031.44 5.0M
2025-02-21 1,012.74 1,014.53 1,004.53 1,010.04 4.6M
2025-02-20 1,026.02 1,026.02 1,012.34 1,012.56 4.7M
2025-02-19 1,018.49 1,026.15 1,010.58 1,025.97 4.7M
2025-02-18 1,015.14 1,021.17 1,005.61 1,019.44 4.6M
2025-02-14 1,025.20 1,029.27 1,015.12 1,016.16 3.1M
2025-02-13 1,020.88 1,028.34 1,020.88 1,025.93 3.6M
2025-02-12 1,013.75 1,022.40 1,011.31 1,019.84 3.4M
2025-02-11 1,019.36 1,019.36 1,013.30 1,016.94 3.8M
2025-02-10 1,022.15 1,025.99 1,017.51 1,020.01 5.5M
2025-02-07 1,030.50 1,033.76 1,021.07 1,023.79 3.8M
2025-02-06 1,035.83 1,038.76 1,025.93 1,030.26 3.2M
2025-02-05 1,036.03 1,040.20 1,030.96 1,034.97 3.5M
2025-02-04 1,025.15 1,043.19 1,025.15 1,034.60 4.3M
2025-02-03 1,035.19 1,035.61 1,007.70 1,026.09 5.4M
2025-01-31 1,044.04 1,048.46 1,034.16 1,038.07 4.6M
2025-01-30 1,041.67 1,049.13 1,039.11 1,043.70 3.3M
2025-01-29 1,033.25 1,043.20 1,033.25 1,041.69 2.7M
2025-01-28 1,040.97 1,040.97 1,028.94 1,033.17 4.0M
2025-01-27 1,043.34 1,053.47 1,038.70 1,040.66 3.3M
2025-01-24 1,049.35 1,050.52 1,043.63 1,044.47 3.1M
2025-01-23 1,036.85 1,051.36 1,036.85 1,049.99 3.6M
2025-01-22 1,028.17 1,038.62 1,024.90 1,036.92 4.3M
2025-01-21 1,031.10 1,032.35 1,024.24 1,028.16 4.5M
2025-01-20 1,031.23 1,033.62 1,028.49 1,029.27 2.4M
2025-01-17 1,024.71 1,033.84 1,022.67 1,030.54 4.0M
2025-01-16 1,014.66 1,024.59 1,014.66 1,023.51 4.3M
2025-01-15 1,015.00 1,020.87 1,011.74 1,014.33 3.6M
2025-01-14 1,027.02 1,027.86 1,008.35 1,010.97 4.2M
2025-01-13 1,031.30 1,037.92 1,027.18 1,027.28 3.5M
2025-01-10 1,045.71 1,045.71 1,031.44 1,036.04 4.5M
2025-01-09 1,045.44 1,049.35 1,043.58 1,046.40 1.5M
2025-01-08 1,042.37 1,052.07 1,041.65 1,047.91 3.8M
2025-01-07 1,050.67 1,055.20 1,044.71 1,046.32 4.1M
2025-01-06 1,072.12 1,073.86 1,048.72 1,050.32 3.3M
2025-01-03 1,064.08 1,072.29 1,064.08 1,067.85 3.3M
2025-01-02 1,064.73 1,070.17 1,058.31 1,062.47 2.5M