S

GSPTXBB
🏛️ カナダ →
14,078.78
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 13,815.71 13,815.71 13,811.00 13,811.00 960.8K
09:31 13,807.40 13,813.63 13,802.57 13,813.63 168.8K
09:32 13,818.31 13,821.27 13,816.56 13,821.27 496.9K
09:33 13,818.91 13,818.91 13,812.55 13,812.55 88.6K
09:34 13,813.86 13,813.86 13,811.75 13,811.75 143.6K
09:35 13,812.82 13,815.31 13,811.87 13,815.31 131.7K
09:36 13,816.33 13,820.27 13,816.33 13,817.15 108.5K
09:37 13,816.14 13,816.14 13,806.92 13,806.92 78.5K
09:38 13,807.98 13,807.98 13,804.89 13,805.40 71.5K
09:39 13,812.09 13,813.11 13,810.13 13,813.11 77.8K
09:40 13,813.15 13,813.15 13,807.88 13,808.03 89.5K
09:41 13,807.05 13,810.32 13,807.05 13,809.12 100.4K
09:42 13,808.07 13,808.07 13,802.95 13,802.95 82.0K
09:43 13,802.89 13,806.91 13,801.84 13,806.91 93.5K
09:44 13,808.93 13,808.93 13,806.57 13,807.69 50.8K
09:45 13,812.19 13,817.46 13,812.19 13,817.46 86.7K
09:46 13,819.88 13,819.88 13,817.76 13,819.27 82.7K
09:47 13,819.07 13,824.44 13,819.07 13,823.97 68.5K
09:48 13,824.66 13,827.46 13,824.66 13,827.46 64.7K
09:49 13,831.69 13,839.56 13,831.69 13,839.24 79.2K
09:50 13,840.44 13,840.44 13,832.51 13,832.51 85.7K
09:51 13,833.08 13,837.97 13,833.08 13,837.97 56.8K
09:52 13,837.37 13,839.56 13,837.37 13,839.45 56.3K
09:53 13,837.81 13,838.73 13,837.43 13,837.73 69.7K
09:54 13,840.92 13,841.42 13,838.92 13,840.71 92.1K
09:55 13,840.88 13,844.37 13,840.88 13,844.37 107.7K
09:56 13,842.32 13,842.32 13,839.78 13,840.63 55.4K
09:57 13,841.70 13,843.23 13,840.91 13,840.91 65.6K
09:58 13,840.40 13,843.38 13,840.40 13,842.66 60.8K
09:59 13,843.93 13,843.93 13,842.64 13,842.64 56.8K
10:00 13,842.33 13,842.33 13,833.12 13,833.12 191.4K
10:01 13,831.52 13,835.19 13,831.52 13,834.99 93.1K
10:02 13,834.47 13,837.06 13,834.47 13,837.06 109.9K
10:03 13,838.72 13,838.72 13,833.47 13,833.47 75.9K
10:04 13,834.47 13,836.68 13,834.47 13,836.68 117.8K
10:05 13,837.60 13,837.62 13,837.34 13,837.34 44.0K
10:06 13,838.64 13,839.94 13,837.89 13,839.94 72.2K
10:07 13,841.64 13,845.23 13,841.64 13,845.14 84.5K
10:08 13,844.62 13,848.07 13,844.62 13,848.07 49.1K
10:09 13,849.14 13,852.93 13,849.14 13,852.93 72.9K
10:10 13,854.42 13,854.42 13,850.61 13,850.88 113.2K
10:11 13,852.05 13,852.05 13,843.03 13,843.03 121.5K
10:12 13,841.54 13,843.05 13,840.38 13,841.58 58.4K
10:13 13,841.81 13,842.20 13,840.69 13,842.20 82.4K
10:14 13,842.63 13,842.77 13,842.08 13,842.08 105.2K
10:15 13,843.87 13,844.72 13,842.41 13,842.41 72.4K
10:16 13,843.76 13,848.81 13,843.76 13,846.78 135.2K
10:17 13,846.41 13,849.40 13,846.41 13,846.85 57.5K
10:18 13,847.49 13,847.49 13,845.99 13,845.99 103.1K
10:19 13,845.79 13,845.79 13,842.13 13,842.13 49.3K
10:20 13,843.10 13,847.79 13,843.10 13,847.79 55.4K
10:21 13,848.72 13,851.03 13,848.72 13,849.73 41.3K
10:22 13,848.19 13,849.85 13,848.19 13,849.85 109.6K
10:23 13,849.31 13,849.31 13,847.46 13,848.95 111.2K
10:24 13,848.79 13,851.75 13,848.79 13,851.75 66.5K
10:25 13,851.73 13,851.73 13,848.69 13,848.69 77.8K
10:26 13,850.16 13,850.16 13,847.24 13,847.24 72.1K
10:27 13,847.97 13,848.65 13,846.85 13,846.85 38.4K
10:28 13,845.74 13,846.85 13,845.74 13,846.85 34.6K
10:29 13,844.52 13,844.85 13,842.48 13,842.48 116.6K
10:30 13,843.13 13,843.13 13,840.98 13,840.98 86.4K
10:31 13,840.42 13,842.67 13,839.87 13,842.67 47.2K
10:32 13,843.05 13,846.23 13,843.05 13,846.23 118.9K
10:33 13,846.19 13,846.77 13,844.30 13,846.77 76.6K
10:34 13,846.55 13,846.64 13,844.18 13,844.30 69.6K
10:35 13,844.72 13,849.49 13,844.72 13,849.49 70.8K
10:36 13,848.02 13,848.02 13,845.01 13,845.01 86.6K
10:37 13,844.89 13,845.32 13,843.87 13,845.24 36.8K
10:38 13,844.53 13,846.81 13,844.53 13,846.80 41.8K
10:39 13,847.11 13,848.39 13,847.11 13,848.39 34.6K
10:40 13,848.03 13,851.21 13,848.03 13,851.21 64.5K
10:41 13,851.79 13,854.01 13,851.79 13,854.01 34.2K
10:42 13,854.20 13,854.20 13,852.15 13,853.12 46.8K
10:43 13,852.85 13,853.12 13,852.69 13,852.89 53.2K
10:44 13,852.52 13,853.20 13,852.34 13,852.34 32.9K
10:45 13,852.54 13,857.16 13,852.54 13,857.16 46.9K
10:46 13,857.56 13,860.24 13,857.56 13,860.24 62.6K
10:47 13,860.32 13,862.26 13,860.08 13,862.26 44.9K
10:48 13,862.98 13,862.98 13,860.86 13,860.86 49.3K
10:49 13,860.25 13,860.92 13,859.84 13,860.92 53.0K
10:50 13,860.10 13,860.10 13,859.18 13,859.18 77.8K
10:51 13,858.68 13,860.83 13,858.68 13,859.43 53.0K
10:52 13,859.30 13,859.30 13,857.12 13,857.68 45.4K
10:53 13,858.90 13,860.45 13,858.90 13,860.45 49.9K
10:54 13,861.96 13,866.61 13,861.96 13,866.61 100.0K
10:55 13,864.99 13,868.32 13,864.99 13,868.10 39.1K
10:56 13,866.99 13,871.45 13,866.99 13,871.45 101.5K
10:57 13,871.39 13,874.99 13,871.39 13,874.99 116.5K
10:58 13,876.64 13,880.55 13,876.64 13,880.55 72.1K
10:59 13,881.06 13,883.19 13,881.06 13,883.12 88.8K
11:00 13,882.36 13,883.23 13,882.36 13,883.12 65.6K
11:01 13,882.65 13,887.02 13,882.65 13,887.02 154.5K
11:02 13,886.76 13,886.76 13,885.07 13,885.07 100.2K
11:03 13,884.51 13,884.72 13,883.89 13,883.89 49.0K
11:04 13,883.08 13,883.66 13,882.74 13,883.22 48.1K
11:05 13,881.76 13,884.83 13,881.76 13,884.83 65.2K
11:06 13,882.98 13,883.61 13,881.36 13,883.54 76.2K
11:07 13,883.18 13,885.14 13,883.18 13,884.82 65.7K
11:08 13,884.65 13,885.28 13,883.11 13,883.11 44.3K
11:09 13,884.40 13,885.08 13,884.26 13,884.98 72.1K
11:10 13,884.83 13,884.83 13,883.04 13,883.04 49.7K
11:11 13,883.18 13,883.37 13,882.53 13,883.37 53.8K
11:12 13,883.96 13,883.96 13,881.59 13,881.59 58.1K
11:13 13,881.83 13,881.83 13,879.15 13,879.15 39.2K
11:14 13,879.33 13,879.33 13,876.93 13,876.93 60.5K
11:15 13,878.01 13,878.33 13,877.22 13,877.22 73.8K
11:16 13,877.88 13,879.03 13,877.51 13,879.03 38.4K
11:17 13,879.75 13,879.75 13,878.21 13,879.42 89.6K
11:18 13,881.18 13,881.18 13,877.69 13,877.69 146.0K
11:19 13,877.86 13,879.02 13,877.86 13,878.27 79.4K
11:20 13,878.48 13,880.34 13,878.48 13,880.34 83.7K
11:21 13,880.84 13,882.94 13,880.84 13,882.94 64.4K
11:22 13,884.40 13,885.52 13,882.45 13,882.45 84.6K
11:23 13,883.10 13,883.33 13,880.88 13,880.88 110.3K
11:24 13,881.82 13,882.26 13,880.34 13,880.34 54.0K
11:25 13,879.94 13,879.97 13,877.97 13,877.97 76.7K
11:26 13,879.96 13,882.45 13,879.96 13,882.04 64.3K
11:27 13,881.79 13,881.79 13,879.66 13,880.16 75.9K
11:28 13,880.80 13,880.80 13,880.05 13,880.05 86.8K
11:29 13,880.36 13,880.36 13,877.67 13,877.67 80.8K
11:30 13,876.07 13,876.61 13,875.25 13,876.61 42.6K
11:31 13,874.80 13,874.80 13,873.12 13,874.60 71.7K
11:32 13,876.73 13,877.64 13,875.98 13,876.63 48.3K
11:33 13,876.23 13,876.95 13,876.19 13,876.95 75.9K
11:34 13,878.19 13,878.70 13,877.99 13,877.99 54.2K
11:35 13,878.38 13,879.41 13,877.02 13,877.02 45.0K
11:36 13,876.79 13,879.37 13,876.79 13,877.62 63.4K
11:37 13,877.05 13,878.52 13,877.05 13,877.55 55.0K
11:38 13,878.58 13,878.90 13,877.56 13,877.56 35.9K
11:39 13,877.61 13,877.61 13,874.30 13,874.30 79.3K
11:40 13,874.38 13,875.80 13,874.35 13,874.35 95.2K
11:41 13,874.46 13,874.46 13,873.44 13,873.44 50.1K
11:42 13,874.62 13,875.73 13,874.55 13,875.55 103.3K
11:43 13,876.98 13,878.15 13,876.98 13,878.15 49.7K
11:44 13,878.16 13,878.16 13,876.48 13,877.87 49.9K
11:45 13,876.30 13,876.72 13,876.27 13,876.27 53.6K
11:46 13,875.60 13,876.63 13,875.00 13,876.08 62.3K
11:47 13,877.84 13,878.48 13,876.55 13,878.48 90.5K
11:48 13,877.24 13,877.24 13,875.99 13,875.99 68.2K
11:49 13,875.01 13,875.01 13,873.36 13,874.08 54.0K
11:50 13,873.89 13,875.99 13,872.57 13,875.99 152.0K
11:51 13,875.64 13,877.57 13,875.58 13,877.57 50.8K
11:52 13,877.00 13,878.73 13,877.00 13,878.73 72.7K
11:53 13,878.91 13,880.31 13,878.56 13,880.31 69.3K
11:54 13,880.93 13,882.98 13,880.93 13,881.67 68.8K
11:55 13,881.72 13,883.04 13,881.65 13,883.04 113.3K
11:56 13,884.35 13,888.54 13,884.35 13,888.06 108.7K
11:57 13,887.79 13,888.16 13,884.53 13,884.53 76.6K
11:58 13,884.93 13,889.88 13,884.93 13,889.15 83.2K
11:59 13,889.35 13,889.74 13,889.17 13,889.74 51.4K
12:00 13,888.77 13,890.78 13,888.77 13,890.28 159.4K
12:01 13,890.57 13,891.75 13,890.57 13,890.99 98.5K
12:02 13,891.60 13,892.56 13,891.60 13,891.68 70.1K
12:03 13,891.56 13,893.54 13,891.56 13,893.54 107.7K
12:04 13,894.07 13,895.35 13,894.07 13,895.26 62.0K
12:05 13,898.29 13,899.13 13,896.54 13,896.54 136.4K
12:06 13,897.12 13,900.47 13,897.12 13,899.90 116.3K
12:07 13,901.02 13,903.38 13,901.02 13,903.04 61.4K
12:08 13,901.72 13,902.83 13,901.72 13,902.83 54.1K
12:09 13,900.78 13,900.78 13,898.86 13,899.05 76.0K
12:10 13,900.55 13,900.76 13,900.10 13,900.10 83.1K
12:11 13,899.33 13,899.33 13,898.20 13,898.20 76.3K
12:12 13,898.23 13,898.23 13,897.25 13,897.25 32.4K
12:13 13,897.25 13,897.25 13,896.59 13,896.59 89.6K
12:14 13,897.42 13,897.42 13,892.58 13,892.58 63.8K
12:15 13,891.50 13,891.75 13,890.29 13,891.75 45.5K
12:16 13,890.56 13,890.56 13,889.71 13,890.17 62.2K
12:17 13,890.81 13,890.81 13,888.66 13,889.46 47.3K
12:18 13,888.79 13,889.43 13,888.37 13,888.94 46.0K
12:19 13,888.94 13,888.94 13,885.31 13,885.31 55.4K
12:20 13,885.17 13,886.98 13,885.17 13,886.54 59.3K
12:21 13,886.87 13,887.32 13,886.44 13,886.44 48.1K
12:22 13,887.02 13,887.02 13,883.71 13,883.71 84.5K
12:23 13,883.28 13,883.71 13,881.53 13,881.53 46.6K
12:24 13,880.76 13,882.63 13,880.73 13,882.63 114.1K
12:25 13,882.15 13,882.15 13,880.10 13,880.41 82.5K
12:26 13,880.56 13,882.54 13,880.56 13,882.54 94.5K
12:27 13,883.52 13,883.97 13,883.09 13,883.97 34.0K
12:28 13,884.45 13,885.47 13,883.88 13,883.88 43.8K
12:29 13,883.89 13,885.05 13,883.89 13,884.55 33.7K
12:30 13,884.24 13,884.99 13,884.24 13,884.99 48.1K
12:31 13,886.00 13,889.25 13,886.00 13,889.25 53.5K
12:32 13,888.80 13,890.09 13,888.54 13,890.09 64.5K
12:33 13,890.20 13,891.60 13,889.90 13,891.60 78.3K
12:34 13,894.34 13,896.68 13,894.34 13,896.68 60.9K
12:35 13,897.50 13,900.38 13,897.50 13,899.69 132.5K
12:36 13,899.54 13,899.54 13,895.72 13,895.82 72.0K
12:37 13,895.80 13,898.13 13,895.12 13,898.13 90.8K
12:38 13,898.95 13,900.90 13,898.95 13,900.90 44.7K
12:39 13,900.53 13,903.96 13,900.53 13,903.96 118.7K
12:40 13,903.81 13,903.94 13,903.40 13,903.40 46.5K
12:41 13,905.21 13,905.70 13,905.21 13,905.70 58.2K
12:42 13,904.86 13,906.55 13,904.86 13,906.44 53.0K
12:43 13,906.47 13,909.27 13,906.47 13,909.27 44.6K
12:44 13,909.37 13,909.86 13,909.19 13,909.19 40.6K
12:45 13,910.40 13,910.40 13,908.13 13,908.13 40.0K
12:46 13,908.12 13,908.12 13,907.70 13,907.71 48.0K
12:47 13,909.16 13,910.46 13,908.49 13,908.49 27.1K
12:48 13,910.75 13,913.26 13,910.75 13,913.26 87.5K
12:49 13,914.42 13,914.42 13,912.38 13,912.38 124.5K
12:50 13,910.94 13,911.64 13,910.34 13,910.34 51.2K
12:51 13,909.76 13,909.76 13,908.40 13,909.45 65.0K
12:52 13,909.44 13,909.44 13,907.69 13,907.69 59.2K
12:53 13,907.96 13,907.99 13,907.68 13,907.99 50.1K
12:54 13,907.56 13,907.56 13,905.26 13,905.26 30.7K
12:55 13,905.56 13,905.56 13,904.14 13,904.14 41.7K
12:56 13,903.59 13,903.59 13,900.39 13,900.39 96.6K
12:57 13,900.61 13,900.61 13,896.95 13,896.97 74.7K
12:58 13,895.83 13,895.89 13,893.92 13,893.92 51.0K
12:59 13,893.82 13,895.99 13,893.82 13,895.37 56.1K
13:00 13,895.45 13,895.45 13,893.08 13,895.36 94.6K
13:01 13,895.31 13,895.31 13,894.43 13,894.43 51.6K
13:02 13,895.18 13,895.18 13,893.37 13,894.63 137.2K
13:03 13,894.59 13,894.59 13,893.06 13,893.06 59.1K
13:04 13,894.19 13,894.56 13,893.36 13,894.02 64.4K
13:05 13,894.07 13,894.07 13,892.17 13,892.17 57.1K
13:06 13,892.71 13,897.23 13,892.71 13,897.23 95.3K
13:07 13,896.71 13,896.71 13,895.22 13,895.22 81.0K
13:08 13,895.37 13,896.42 13,895.37 13,896.14 64.0K
13:09 13,895.60 13,896.43 13,895.60 13,895.67 301.8K
13:10 13,894.53 13,894.72 13,894.37 13,894.72 87.2K
13:11 13,895.43 13,895.43 13,894.52 13,895.08 47.5K
13:12 13,896.55 13,896.55 13,895.23 13,895.23 144.8K
13:13 13,894.68 13,896.68 13,894.68 13,896.59 60.4K
13:14 13,895.78 13,895.78 13,893.44 13,893.44 53.5K
13:15 13,892.81 13,892.81 13,891.62 13,892.62 37.5K
13:16 13,896.94 13,898.66 13,896.94 13,898.66 63.0K
13:17 13,899.90 13,901.79 13,899.84 13,901.79 90.4K
13:18 13,901.16 13,901.61 13,900.90 13,901.61 70.5K
13:19 13,902.22 13,903.17 13,902.22 13,902.90 53.7K
13:20 13,902.27 13,902.27 13,899.22 13,899.30 97.9K
13:21 13,900.80 13,903.96 13,900.80 13,903.96 58.8K
13:22 13,904.19 13,905.58 13,904.10 13,905.58 108.1K
13:23 13,906.26 13,907.24 13,906.26 13,907.24 48.6K
13:24 13,906.82 13,907.13 13,906.82 13,906.94 49.1K
13:25 13,906.41 13,908.65 13,906.41 13,908.65 108.7K
13:26 13,909.34 13,910.63 13,909.34 13,910.63 101.0K
13:27 13,910.97 13,911.44 13,910.93 13,910.93 35.5K
13:28 13,908.86 13,909.03 13,907.86 13,907.86 65.1K
13:29 13,907.80 13,908.54 13,907.56 13,907.56 60.2K
13:30 13,907.31 13,908.11 13,907.31 13,908.11 62.7K
13:31 13,908.13 13,908.68 13,908.07 13,908.68 73.2K
13:32 13,908.32 13,908.32 13,905.77 13,905.80 47.1K
13:33 13,904.13 13,904.13 13,901.18 13,901.47 65.5K
13:34 13,902.69 13,904.03 13,902.69 13,902.73 45.1K
13:35 13,903.26 13,904.21 13,902.81 13,904.21 45.6K
13:36 13,904.88 13,904.88 13,903.66 13,903.66 37.1K
13:37 13,903.51 13,904.13 13,903.51 13,903.64 59.1K
13:38 13,903.92 13,907.22 13,903.92 13,907.22 106.6K
13:39 13,908.54 13,910.21 13,908.54 13,910.21 151.7K
13:40 13,909.77 13,909.77 13,908.79 13,909.20 45.9K
13:41 13,909.95 13,910.25 13,909.51 13,909.51 56.7K
13:42 13,908.91 13,910.56 13,908.91 13,910.56 53.6K
13:43 13,910.51 13,910.78 13,910.32 13,910.78 63.3K
13:44 13,911.04 13,914.94 13,911.04 13,914.94 70.8K
13:45 13,913.84 13,913.84 13,912.49 13,913.32 77.6K
13:46 13,913.61 13,914.28 13,913.61 13,914.28 54.5K
13:47 13,915.27 13,915.31 13,914.41 13,915.31 64.2K
13:48 13,916.42 13,917.56 13,916.42 13,917.09 34.7K
13:49 13,917.90 13,917.90 13,917.22 13,917.25 67.3K
13:50 13,918.90 13,919.31 13,918.19 13,919.31 52.4K
13:51 13,919.33 13,919.33 13,918.62 13,918.80 77.1K
13:52 13,919.58 13,919.58 13,917.07 13,917.64 142.6K
13:53 13,916.98 13,916.98 13,915.34 13,915.34 77.2K
13:54 13,914.40 13,916.13 13,914.30 13,916.13 87.4K
13:55 13,915.91 13,915.91 13,913.84 13,914.14 82.9K
13:56 13,914.12 13,914.12 13,912.90 13,913.04 79.5K
13:57 13,913.35 13,913.35 13,912.25 13,912.29 32.5K
13:58 13,911.39 13,911.77 13,911.39 13,911.42 54.4K
13:59 13,912.52 13,912.94 13,912.02 13,912.02 35.2K
14:00 13,912.74 13,913.55 13,911.42 13,911.70 73.1K
14:01 13,912.28 13,914.44 13,912.28 13,914.09 55.6K
14:02 13,915.21 13,915.79 13,914.25 13,914.25 47.9K
14:03 13,914.17 13,914.49 13,913.02 13,913.02 69.7K
14:04 13,914.24 13,914.46 13,914.09 13,914.10 73.3K
14:05 13,913.49 13,914.47 13,913.49 13,913.89 85.6K
14:06 13,912.47 13,912.63 13,911.97 13,912.63 39.7K
14:07 13,912.98 13,915.45 13,912.98 13,915.45 69.5K
14:08 13,916.56 13,917.08 13,914.47 13,914.47 68.5K
14:09 13,914.32 13,915.03 13,914.32 13,915.03 63.6K
14:10 13,916.01 13,916.46 13,915.40 13,915.40 73.6K
14:11 13,915.08 13,915.16 13,914.31 13,915.16 57.0K
14:12 13,914.53 13,914.53 13,910.89 13,910.89 101.5K
14:13 13,910.79 13,910.79 13,909.72 13,909.72 47.2K
14:14 13,908.22 13,908.22 13,907.64 13,907.82 63.0K
14:15 13,909.57 13,911.16 13,909.57 13,910.53 47.6K
14:16 13,911.43 13,914.31 13,911.43 13,914.31 70.2K
14:17 13,914.63 13,914.63 13,910.64 13,910.64 90.1K
14:18 13,910.40 13,912.56 13,910.40 13,912.56 42.3K
14:19 13,912.92 13,914.71 13,912.92 13,914.41 69.2K
14:20 13,915.08 13,916.40 13,915.08 13,916.10 56.0K
14:21 13,915.74 13,916.15 13,915.74 13,916.15 44.4K
14:22 13,916.05 13,916.94 13,916.05 13,916.94 47.5K
14:23 13,918.67 13,919.25 13,918.67 13,919.25 42.3K
14:24 13,920.00 13,921.24 13,920.00 13,920.84 108.1K
14:25 13,921.23 13,921.23 13,920.36 13,921.06 80.5K
14:26 13,919.78 13,919.78 13,916.01 13,916.01 58.6K
14:27 13,915.99 13,915.99 13,913.77 13,913.77 64.1K
14:28 13,914.21 13,914.21 13,912.22 13,912.22 37.1K
14:29 13,913.40 13,914.43 13,913.40 13,914.43 29.5K
14:30 13,912.71 13,912.71 13,911.32 13,911.32 76.4K
14:31 13,911.18 13,912.23 13,911.18 13,912.02 86.1K
14:32 13,912.01 13,913.76 13,912.01 13,913.44 91.1K
14:33 13,912.87 13,913.34 13,911.22 13,911.22 53.5K
14:34 13,910.96 13,910.96 13,908.39 13,908.74 53.9K
14:35 13,909.51 13,910.05 13,908.43 13,908.43 62.6K
14:36 13,908.36 13,908.77 13,906.50 13,906.71 62.8K
14:37 13,907.13 13,909.34 13,907.13 13,908.76 52.1K
14:38 13,910.07 13,910.07 13,909.16 13,909.69 1,067.0K
14:39 13,910.41 13,910.41 13,909.50 13,909.50 62.7K
14:40 13,909.42 13,910.04 13,908.84 13,908.84 73.1K
14:41 13,908.74 13,909.56 13,907.58 13,909.56 46.2K
14:42 13,909.78 13,909.78 13,908.87 13,908.87 43.5K
14:43 13,908.49 13,908.49 13,906.91 13,906.91 53.8K
14:44 13,907.27 13,908.34 13,907.13 13,908.34 75.4K
14:45 13,908.77 13,909.77 13,908.77 13,909.77 48.6K
14:46 13,910.25 13,910.25 13,908.20 13,908.20 45.8K
14:47 13,907.70 13,907.97 13,907.07 13,907.97 68.6K
14:48 13,909.18 13,909.18 13,908.60 13,909.00 49.1K
14:49 13,908.65 13,909.22 13,908.65 13,909.11 63.2K
14:50 13,909.28 13,909.61 13,908.53 13,909.61 56.3K
14:51 13,909.17 13,911.14 13,909.17 13,909.68 63.4K
14:52 13,908.43 13,909.00 13,905.85 13,905.85 92.3K
14:53 13,908.39 13,909.22 13,908.03 13,909.22 82.1K
14:54 13,910.17 13,910.92 13,909.78 13,910.92 115.2K
14:55 13,911.02 13,912.77 13,911.02 13,912.77 101.9K
14:56 13,913.79 13,914.55 13,913.79 13,914.55 65.2K
14:57 13,915.10 13,915.47 13,914.74 13,915.16 47.4K
14:58 13,914.88 13,914.96 13,913.78 13,914.27 61.1K
14:59 13,914.03 13,914.84 13,913.78 13,914.58 42.9K
15:00 13,914.36 13,914.87 13,914.27 13,914.27 44.1K
15:01 13,914.52 13,915.11 13,914.52 13,914.65 58.1K
15:02 13,913.59 13,913.75 13,913.39 13,913.75 74.0K
15:03 13,914.64 13,915.74 13,914.64 13,915.23 118.0K
15:04 13,915.64 13,917.32 13,915.64 13,917.32 50.6K
15:05 13,916.81 13,917.68 13,916.65 13,917.68 82.1K
15:06 13,918.98 13,918.98 13,917.77 13,918.10 112.6K
15:07 13,918.48 13,919.75 13,918.38 13,919.53 61.9K
15:08 13,919.13 13,919.13 13,917.67 13,917.67 126.4K
15:09 13,917.16 13,918.53 13,917.16 13,918.53 105.7K
15:10 13,918.33 13,919.01 13,918.33 13,919.01 83.1K
15:11 13,918.86 13,920.62 13,918.86 13,919.97 60.1K
15:12 13,919.41 13,920.42 13,919.41 13,920.42 75.1K
15:13 13,921.72 13,921.97 13,921.11 13,921.50 43.9K
15:14 13,920.85 13,921.79 13,919.91 13,919.91 69.3K
15:15 13,918.28 13,919.18 13,918.28 13,919.18 78.9K
15:16 13,919.31 13,920.18 13,918.77 13,920.18 75.3K
15:17 13,920.73 13,920.95 13,919.78 13,919.78 57.2K
15:18 13,920.27 13,920.27 13,918.82 13,918.82 90.1K
15:19 13,919.19 13,919.19 13,917.70 13,919.08 72.4K
15:20 13,919.04 13,919.04 13,916.96 13,916.96 143.1K
15:21 13,918.38 13,918.38 13,917.10 13,917.17 111.0K
15:22 13,917.31 13,917.31 13,915.60 13,915.60 70.7K
15:23 13,917.04 13,918.79 13,917.04 13,918.79 74.8K
15:24 13,918.92 13,920.92 13,918.92 13,920.92 80.0K
15:25 13,921.80 13,922.70 13,921.29 13,921.75 69.3K
15:26 13,923.06 13,928.50 13,923.06 13,928.50 142.1K
15:27 13,927.69 13,930.88 13,927.69 13,930.88 165.8K
15:28 13,930.82 13,930.82 13,929.17 13,930.76 102.0K
15:29 13,929.38 13,932.29 13,929.21 13,932.29 67.2K
15:30 13,932.67 13,932.67 13,929.23 13,929.23 169.3K
15:31 13,930.48 13,930.48 13,929.96 13,930.25 90.3K
15:32 13,931.07 13,932.23 13,931.07 13,932.07 95.2K
15:33 13,932.67 13,936.67 13,932.67 13,936.67 81.0K
15:34 13,936.83 13,938.92 13,936.83 13,938.92 135.5K
15:35 13,941.05 13,944.36 13,941.05 13,944.36 89.5K
15:36 13,943.45 13,945.55 13,942.85 13,945.55 167.8K
15:37 13,946.52 13,947.46 13,943.36 13,943.36 156.4K
15:38 13,944.28 13,944.28 13,940.01 13,940.01 80.1K
15:39 13,940.35 13,942.27 13,940.35 13,941.49 157.2K
15:40 13,942.19 13,942.32 13,941.30 13,941.30 114.5K
15:41 13,940.68 13,940.68 13,939.05 13,939.65 135.0K
15:42 13,938.34 13,941.18 13,938.34 13,941.18 111.2K
15:43 13,940.67 13,941.88 13,939.44 13,941.88 191.8K
15:44 13,941.26 13,941.43 13,941.06 13,941.21 121.2K
15:45 13,942.91 13,946.72 13,942.91 13,946.51 150.4K
15:46 13,946.99 13,946.99 13,945.29 13,945.29 109.8K
15:47 13,945.20 13,945.80 13,944.95 13,945.28 181.7K
15:48 13,945.31 13,947.68 13,945.31 13,947.68 175.7K
15:49 13,947.55 13,947.55 13,945.20 13,945.20 213.3K
15:50 13,946.41 13,946.70 13,945.26 13,946.70 631.4K
15:51 13,947.15 13,948.58 13,947.15 13,948.58 210.4K
15:52 13,946.84 13,949.25 13,946.84 13,949.25 289.0K
15:53 13,948.60 13,948.60 13,946.14 13,946.14 247.1K
15:54 13,945.77 13,947.13 13,945.77 13,946.66 239.8K
15:55 13,945.28 13,945.28 13,944.35 13,944.35 456.5K
15:56 13,946.81 13,947.56 13,945.94 13,946.98 446.6K
15:57 13,946.84 13,946.84 13,943.18 13,944.72 472.3K
15:58 13,944.83 13,945.43 13,944.06 13,944.06 476.5K
15:59 13,942.55 13,943.71 13,942.55 13,943.26 849.6K
16:00 13,942.74 13,942.74 13,942.74 13,942.74 26,625.2K
16:01 13,942.74 13,942.74 13,942.74 13,942.74 827.8K
日付 始値 高値 安値 終値 出来高
2025-09-29 14,054.43 14,084.20 14,025.05 14,078.78 55.1M
2025-09-26 13,988.64 14,082.37 13,988.64 14,042.09 54.4M
2025-09-25 13,908.31 13,999.34 13,892.53 13,990.53 52.2M
2025-09-24 13,965.31 14,059.32 13,959.63 13,960.61 50.2M
2025-09-23 13,962.91 14,075.75 13,924.58 13,933.48 52.3M
2025-09-22 13,815.71 13,949.25 13,801.84 13,942.74 63.0M
2025-09-19 13,878.69 13,878.69 13,742.08 13,826.98 175.2M
2025-09-18 13,794.64 13,857.54 13,789.81 13,828.78 41.8M
2025-09-17 13,760.20 13,876.06 13,732.26 13,773.57 53.6M
2025-09-16 13,777.62 13,802.05 13,754.25 13,785.03 73.4M
2025-09-15 13,732.65 13,774.85 13,700.51 13,767.72 63.9M
2025-09-12 13,731.28 13,767.24 13,702.99 13,716.40 49.8M
2025-09-11 13,682.20 13,733.53 13,655.43 13,718.48 51.4M
2025-09-10 13,584.40 13,699.81 13,584.40 13,699.81 65.8M
2025-09-09 13,542.05 13,637.72 13,542.05 13,566.34 64.8M
2025-09-08 13,497.79 13,543.47 13,435.17 13,536.36 75.5M
2025-09-05 13,479.52 13,573.58 13,414.12 13,495.19 61.6M
2025-09-04 13,393.20 13,466.87 13,373.39 13,459.57 55.4M
2025-09-03 13,414.44 13,451.59 13,374.77 13,404.99 53.0M
2025-09-02 13,333.78 13,418.08 13,265.78 13,413.67 58.7M
2025-08-29 13,367.85 13,386.42 13,300.54 13,356.59 65.3M
2025-08-28 13,362.49 13,380.64 13,298.79 13,368.70 59.3M
2025-08-27 13,293.01 13,353.97 13,261.65 13,353.79 65.9M
2025-08-26 13,298.22 13,298.22 13,251.66 13,285.62 89.2M
2025-08-25 13,360.12 13,360.12 13,286.61 13,309.29 62.6M
2025-08-22 13,191.37 13,390.45 13,191.37 13,370.61 80.9M
2025-08-21 13,066.88 13,202.57 13,061.57 13,189.16 49.2M
2025-08-20 13,059.73 13,096.08 13,011.33 13,052.74 52.3M
2025-08-19 13,137.02 13,147.39 13,054.53 13,062.25 44.1M
2025-08-18 13,033.62 13,126.30 13,010.22 13,125.69 51.0M
2025-08-15 13,047.68 13,080.01 13,030.06 13,056.30 41.5M
2025-08-14 13,019.06 13,055.18 12,978.81 13,055.03 49.9M
2025-08-13 13,005.70 13,074.16 12,995.26 13,043.87 45.7M
2025-08-12 12,854.24 13,004.95 12,848.89 13,001.01 46.1M
2025-08-11 12,878.43 12,907.32 12,827.35 12,846.13 49.9M
2025-08-08 12,909.06 12,952.22 12,875.45 12,887.37 52.0M
2025-08-07 12,964.86 13,010.06 12,861.04 12,879.02 60.6M
2025-08-06 12,971.74 13,012.55 12,909.87 12,936.34 73.3M
2025-08-05 12,862.50 12,972.92 12,862.50 12,966.72 68.8M
2025-08-01 12,905.12 12,905.12 12,739.69 12,818.31 54.0M
2025-07-31 13,025.39 13,086.70 12,933.38 12,940.62 55.0M
2025-07-30 13,126.59 13,142.81 12,983.74 13,031.13 56.5M
2025-07-29 13,103.78 13,154.93 13,051.93 13,122.63 68.1M
2025-07-28 13,037.68 13,086.71 13,028.32 13,081.54 56.6M
2025-07-25 13,030.47 13,051.63 12,970.73 13,025.56 44.0M
2025-07-24 13,034.07 13,082.51 12,984.80 13,023.07 57.5M
2025-07-23 12,933.02 13,052.15 12,933.02 13,025.69 52.0M
2025-07-22 12,876.72 12,941.41 12,867.65 12,918.97 58.2M
2025-07-21 12,875.74 12,920.42 12,869.57 12,881.43 44.3M
2025-07-18 12,894.57 12,910.12 12,832.12 12,869.93 70.9M
2025-07-17 12,797.00 12,882.67 12,766.38 12,865.62 73.6M
2025-07-16 12,852.99 12,866.19 12,715.13 12,804.71 75.2M
2025-07-15 12,963.44 12,972.82 12,852.97 12,854.99 79.7M
2025-07-14 12,922.34 12,960.92 12,873.40 12,951.00 82.5M
2025-07-11 12,885.74 12,932.91 12,844.29 12,922.98 74.8M
2025-07-10 12,873.71 12,919.76 12,841.79 12,901.27 101.1M
2025-07-09 12,874.08 12,903.48 12,834.18 12,871.88 75.7M
2025-07-08 12,768.53 12,911.00 12,768.53 12,872.02 126.8M
2025-07-07 12,833.95 12,844.39 12,730.62 12,766.14 130.4M
2025-07-04 12,832.67 12,868.14 12,809.08 12,841.92 37.4M
2025-07-03 12,757.50 12,864.35 12,757.50 12,844.94 58.0M
2025-07-02 12,698.47 12,760.23 12,650.12 12,757.97 81.3M
2025-06-30 12,631.76 12,700.36 12,599.39 12,690.87 79.8M
2025-06-27 12,631.86 12,691.33 12,563.88 12,632.09 101.5M
2025-06-26 12,556.42 12,643.81 12,555.01 12,643.81 77.1M
2025-06-25 12,598.04 12,599.87 12,538.26 12,543.19 71.2M
2025-06-24 12,562.08 12,641.11 12,518.02 12,596.38 102.3M
2025-06-23 12,697.45 12,749.35 12,590.84 12,598.11 134.8M
2025-06-20 12,747.21 12,754.32 12,667.87 12,694.98 155.6M
2025-06-19 12,697.80 12,741.76 12,697.80 12,726.49 37.1M
2025-06-18 12,728.17 12,802.47 12,680.34 12,687.44 95.5M
2025-06-17 12,662.00 12,742.25 12,662.00 12,719.33 112.8M
2025-06-16 12,665.21 12,712.30 12,612.04 12,650.39 141.5M
2025-06-13 12,617.55 12,716.11 12,604.06 12,657.70 157.6M
2025-06-12 12,512.27 12,584.02 12,462.05 12,573.58 97.7M
2025-06-11 12,449.57 12,551.89 12,444.16 12,533.24 121.9M
2025-06-10 12,340.24 12,456.22 12,340.24 12,423.19 119.7M
2025-06-09 12,283.35 12,366.49 12,279.27 12,333.93 122.2M
2025-06-06 12,255.35 12,313.40 12,255.35 12,281.14 105.9M
2025-06-05 12,200.58 12,257.60 12,200.58 12,224.65 113.1M
2025-06-04 12,280.41 12,297.75 12,159.57 12,173.86 91.7M
2025-06-03 12,132.75 12,283.68 12,117.34 12,279.93 109.5M
2025-06-02 12,013.40 12,134.81 12,013.40 12,127.20 125.4M
2025-05-30 12,059.97 12,059.97 11,944.93 12,005.42 161.0M
2025-05-29 12,124.81 12,144.10 12,080.10 12,088.65 87.2M
2025-05-28 12,120.56 12,148.04 12,091.18 12,111.62 98.9M
2025-05-27 12,055.73 12,116.69 12,040.30 12,105.46 99.9M
2025-05-26 11,925.35 12,076.14 11,925.35 12,058.93 38.2M
2025-05-23 11,838.67 11,916.88 11,777.36 11,909.64 80.9M
2025-05-22 11,856.01 11,906.10 11,774.74 11,867.94 108.6M
2025-05-21 11,949.99 11,975.61 11,865.71 11,867.57 94.9M
2025-05-20 11,973.44 11,999.11 11,925.74 11,962.08 102.4M
2025-05-16 11,881.68 11,995.69 11,870.46 11,981.20 100.4M
2025-05-15 11,858.01 11,886.08 11,797.61 11,866.35 102.8M
2025-05-14 11,921.03 11,921.03 11,844.70 11,879.14 94.5M
2025-05-13 11,736.89 11,933.19 11,736.89 11,911.15 95.4M
2025-05-12 11,541.45 11,788.90 11,541.45 11,711.78 175.5M
2025-05-09 11,366.26 11,485.92 11,366.26 11,482.36 88.0M
2025-05-08 11,224.37 11,378.87 11,224.37 11,333.62 104.8M
2025-05-07 11,141.24 11,182.68 11,096.60 11,179.66 92.1M
2025-05-06 11,087.05 11,180.25 11,055.26 11,137.92 90.3M
2025-05-05 11,173.51 11,173.51 11,068.47 11,072.53 74.5M
2025-05-02 11,136.75 11,234.90 11,105.53 11,209.07 62.0M
2025-05-01 11,064.06 11,175.68 11,060.80 11,080.77 66.2M
2025-04-30 11,078.03 11,078.03 10,942.20 11,065.41 81.7M
2025-04-29 11,133.23 11,170.75 11,083.50 11,134.53 66.6M
2025-04-28 11,120.68 11,192.60 11,105.26 11,156.25 79.3M
2025-04-25 11,112.60 11,152.49 11,074.62 11,123.91 78.9M
2025-04-24 11,004.46 11,168.39 11,004.46 11,147.30 75.6M
2025-04-23 11,021.46 11,153.26 10,959.45 10,984.19 78.7M
2025-04-22 10,878.12 11,033.68 10,878.12 10,968.01 78.5M
2025-04-21 10,929.26 10,929.26 10,765.62 10,835.34 67.3M
2025-04-17 10,840.62 11,006.04 10,840.62 10,957.28 89.0M
2025-04-16 10,754.21 10,887.39 10,754.21 10,828.61 81.7M
2025-04-15 10,725.99 10,828.12 10,709.03 10,768.93 79.8M
2025-04-14 10,659.66 10,775.12 10,642.30 10,724.57 87.0M
2025-04-11 10,350.02 10,638.29 10,324.56 10,607.36 85.2M
2025-04-10 10,800.98 10,800.98 10,241.19 10,347.79 96.6M
2025-04-09 10,120.96 10,901.29 10,013.20 10,848.33 128.8M
2025-04-08 10,547.95 10,648.39 10,074.98 10,155.13 118.9M
2025-04-07 10,449.85 10,666.00 10,083.00 10,403.62 140.8M
2025-04-04 11,113.72 11,113.72 10,437.56 10,531.78 152.7M
2025-04-03 11,564.75 11,564.75 11,192.53 11,197.88 114.7M
2025-04-02 11,651.48 11,800.58 11,607.87 11,800.58 57.3M
2025-04-01 11,596.51 11,698.89 11,555.89 11,684.59 60.9M
2025-03-31 11,493.40 11,655.55 11,428.99 11,616.39 68.5M
2025-03-28 11,640.54 11,643.64 11,512.24 11,527.90 78.4M
2025-03-27 11,667.20 11,692.24 11,582.36 11,649.97 67.2M
2025-03-26 11,728.73 11,822.19 11,666.40 11,679.65 63.2M
2025-03-25 11,690.67 11,749.39 11,690.67 11,717.87 83.0M
2025-03-24 11,567.10 11,716.42 11,567.10 11,677.01 107.9M
2025-03-21 11,536.73 11,541.57 11,433.20 11,530.13 128.2M
2025-03-20 11,527.41 11,587.20 11,472.05 11,553.63 70.9M
2025-03-19 11,380.65 11,567.02 11,380.65 11,544.08 77.2M
2025-03-18 11,404.42 11,404.42 11,321.61 11,376.21 75.8M
2025-03-17 11,315.47 11,421.30 11,308.72 11,405.01 130.2M
2025-03-14 11,153.86 11,316.77 11,153.86 11,315.08 80.6M
2025-03-13 11,234.42 11,248.89 11,065.99 11,101.09 121.6M
2025-03-12 11,143.45 11,270.75 11,130.73 11,247.62 129.4M
2025-03-11 11,124.58 11,192.41 11,034.39 11,109.78 115.7M
2025-03-10 11,252.99 11,252.99 11,082.72 11,126.02 159.5M
2025-03-07 11,151.47 11,357.09 11,151.47 11,314.26 100.1M
2025-03-06 11,164.10 11,233.41 11,080.74 11,150.04 130.0M
2025-03-05 11,111.21 11,232.47 11,093.41 11,206.40 117.0M
2025-03-04 11,287.99 11,287.99 10,999.36 11,144.66 120.8M
2025-03-03 11,719.44 11,769.25 11,296.19 11,343.04 122.2M
2025-02-28 11,721.36 11,721.36 11,589.13 11,700.09 138.1M
2025-02-27 11,801.49 11,842.84 11,723.41 11,724.15 86.7M
2025-02-26 11,776.62 11,863.89 11,739.63 11,768.57 54.5M
2025-02-25 11,825.99 11,841.46 11,675.55 11,758.89 85.0M
2025-02-24 11,842.73 11,905.03 11,811.03 11,843.41 79.7M
2025-02-21 12,074.47 12,086.65 11,827.15 11,831.81 66.1M
2025-02-20 12,104.08 12,119.87 12,042.23 12,080.65 80.8M
2025-02-19 12,025.24 12,104.17 12,016.73 12,100.09 58.8M
2025-02-18 11,934.92 12,063.18 11,913.82 12,043.11 86.1M
2025-02-14 11,967.71 12,008.17 11,902.88 11,913.58 51.9M
2025-02-13 11,963.86 12,006.76 11,933.65 11,951.72 55.1M
2025-02-12 12,012.33 12,042.44 11,946.80 11,962.85 63.6M
2025-02-11 12,054.18 12,099.50 12,009.54 12,055.46 55.7M
2025-02-10 11,982.61 12,102.75 11,982.61 12,071.06 96.8M
2025-02-07 12,003.60 12,052.84 11,929.10 11,942.64 68.5M
2025-02-06 12,096.05 12,139.75 11,955.34 11,995.53 66.1M
2025-02-05 12,005.40 12,100.45 11,981.50 12,100.45 57.8M
2025-02-04 11,884.32 12,024.66 11,852.92 11,983.67 70.8M
2025-02-03 11,857.33 11,940.78 11,533.97 11,875.93 89.3M
2025-01-31 12,213.10 12,234.61 12,028.51 12,030.79 66.3M
2025-01-30 12,153.12 12,232.97 12,153.12 12,205.30 66.5M
2025-01-29 12,022.64 12,104.25 12,020.22 12,101.77 55.9M
2025-01-28 12,099.92 12,099.92 11,977.75 12,035.89 63.1M
2025-01-27 12,240.42 12,240.42 12,050.76 12,077.46 70.7M
2025-01-24 12,350.79 12,363.74 12,292.86 12,302.23 51.8M
2025-01-23 12,344.35 12,444.95 12,339.84 12,358.87 52.5M
2025-01-22 12,305.64 12,382.28 12,293.11 12,355.13 57.6M
2025-01-21 12,333.12 12,333.12 12,230.16 12,301.17 70.2M
2025-01-20 12,236.12 12,373.33 12,236.12 12,373.33 33.9M
2025-01-17 12,175.40 12,267.80 12,175.40 12,255.79 67.1M
2025-01-16 12,190.22 12,223.07 12,150.43 12,164.05 77.4M
2025-01-15 12,147.50 12,212.89 12,147.50 12,178.47 64.3M
2025-01-14 12,101.66 12,143.12 12,049.56 12,106.07 73.2M
2025-01-13 12,198.36 12,231.54 12,076.97 12,086.11 88.2M
2025-01-10 12,275.06 12,319.03 12,206.30 12,233.88 101.9M
2025-01-09 12,215.79 12,266.06 12,215.79 12,247.56 24.8M
2025-01-08 12,259.66 12,268.16 12,168.81 12,237.84 83.5M
2025-01-07 12,269.10 12,328.85 12,251.20 12,275.73 90.8M
2025-01-06 12,317.07 12,388.28 12,232.90 12,247.50 92.6M
2025-01-03 12,202.07 12,273.58 12,202.07 12,273.58 64.2M
2025-01-02 12,112.77 12,232.72 12,112.77 12,185.47 71.8M