S

GSPTXBB
🏛️ カナダ →
14,399.60
最終更新: 2025-10-08
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 12,212.34 12,212.34 12,192.56 12,192.56 11,388.9K
09:31 12,192.01 12,192.01 12,178.54 12,178.83 336.9K
09:32 12,180.32 12,187.26 12,180.32 12,187.26 155.6K
09:33 12,181.56 12,185.30 12,181.26 12,185.30 178.2K
09:34 12,186.26 12,188.98 12,186.26 12,188.74 138.6K
09:35 12,190.97 12,204.47 12,190.97 12,203.37 218.2K
09:36 12,201.81 12,201.81 12,196.06 12,196.06 201.3K
09:37 12,195.60 12,195.60 12,193.20 12,193.20 99.2K
09:38 12,193.16 12,193.16 12,190.08 12,190.56 112.4K
09:39 12,191.81 12,193.28 12,190.66 12,190.66 75.7K
09:40 12,190.90 12,190.90 12,184.65 12,186.60 186.1K
09:41 12,189.16 12,190.23 12,189.16 12,189.25 96.3K
09:42 12,188.14 12,189.72 12,188.14 12,189.54 153.8K
09:43 12,187.40 12,187.40 12,179.39 12,179.39 291.4K
09:44 12,179.71 12,180.38 12,179.71 12,179.75 95.5K
09:45 12,184.86 12,185.06 12,183.23 12,183.23 119.8K
09:46 12,184.47 12,192.13 12,184.47 12,192.13 138.8K
09:47 12,190.69 12,190.97 12,189.03 12,190.31 108.3K
09:48 12,191.16 12,191.16 12,188.73 12,191.02 117.9K
09:49 12,192.40 12,192.40 12,187.64 12,187.64 88.8K
09:50 12,191.05 12,196.24 12,191.05 12,193.18 56.4K
09:51 12,192.76 12,196.72 12,192.45 12,192.45 103.8K
09:52 12,192.18 12,193.01 12,192.18 12,193.01 109.0K
09:53 12,187.35 12,187.48 12,187.21 12,187.48 113.2K
09:54 12,187.04 12,187.30 12,184.29 12,184.44 93.2K
09:55 12,185.79 12,190.91 12,185.79 12,190.91 62.5K
09:56 12,191.87 12,193.37 12,191.87 12,193.37 59.7K
09:57 12,189.06 12,191.71 12,188.77 12,191.71 210.5K
09:58 12,192.01 12,193.55 12,191.49 12,193.55 78.2K
09:59 12,195.75 12,196.37 12,195.20 12,195.20 63.8K
10:00 12,197.91 12,197.91 12,193.77 12,193.77 157.7K
10:01 12,192.15 12,196.28 12,192.15 12,195.67 86.5K
10:02 12,197.43 12,197.43 12,191.38 12,191.38 100.7K
10:03 12,190.97 12,192.65 12,190.86 12,190.90 81.3K
10:04 12,191.92 12,193.34 12,191.92 12,193.21 259.3K
10:05 12,192.97 12,196.02 12,192.97 12,196.02 92.7K
10:06 12,196.75 12,196.98 12,195.07 12,195.53 69.5K
10:07 12,196.44 12,200.03 12,196.44 12,198.27 113.2K
10:08 12,197.70 12,197.70 12,194.58 12,194.58 66.4K
10:09 12,194.52 12,194.73 12,191.05 12,191.05 113.4K
10:10 12,188.52 12,188.52 12,184.77 12,185.95 126.5K
10:11 12,185.38 12,187.11 12,185.38 12,187.11 123.5K
10:12 12,189.10 12,190.11 12,189.10 12,189.46 184.9K
10:13 12,191.76 12,191.76 12,188.58 12,188.58 98.5K
10:14 12,189.06 12,189.06 12,187.50 12,187.50 80.2K
10:15 12,188.30 12,188.30 12,184.49 12,184.49 85.7K
10:16 12,184.86 12,184.86 12,182.59 12,182.59 96.7K
10:17 12,182.51 12,183.82 12,182.51 12,183.46 55.0K
10:18 12,184.02 12,184.49 12,183.52 12,183.52 73.7K
10:19 12,182.88 12,183.61 12,182.85 12,182.85 86.7K
10:20 12,183.27 12,183.27 12,181.66 12,181.70 52.5K
10:21 12,181.90 12,182.63 12,181.87 12,182.63 89.8K
10:22 12,182.89 12,184.00 12,182.89 12,184.00 64.7K
10:23 12,184.06 12,184.18 12,183.12 12,183.12 62.7K
10:24 12,184.21 12,187.73 12,184.21 12,187.14 71.6K
10:25 12,187.69 12,187.69 12,186.67 12,186.67 111.1K
10:26 12,188.70 12,192.65 12,188.70 12,192.65 73.2K
10:27 12,192.40 12,194.38 12,192.40 12,194.04 94.8K
10:28 12,194.00 12,194.71 12,193.81 12,193.81 58.7K
10:29 12,193.38 12,193.38 12,190.40 12,190.40 77.1K
10:30 12,189.47 12,194.29 12,189.47 12,194.29 288.1K
10:31 12,195.21 12,200.21 12,195.21 12,200.21 251.1K
10:32 12,204.85 12,207.61 12,204.85 12,207.56 143.9K
10:33 12,206.26 12,208.19 12,205.57 12,208.19 115.4K
10:34 12,207.63 12,212.16 12,207.32 12,212.16 123.5K
10:35 12,212.75 12,213.46 12,212.52 12,213.46 88.9K
10:36 12,212.31 12,213.84 12,212.31 12,212.85 100.2K
10:37 12,212.35 12,212.35 12,211.39 12,212.00 73.6K
10:38 12,212.30 12,214.23 12,212.30 12,214.10 68.3K
10:39 12,214.31 12,214.31 12,212.06 12,212.06 125.4K
10:40 12,214.21 12,214.21 12,213.59 12,213.98 46.1K
10:41 12,213.73 12,216.04 12,213.73 12,215.87 109.9K
10:42 12,216.66 12,219.16 12,216.66 12,218.03 99.1K
10:43 12,216.87 12,219.06 12,216.87 12,219.06 289.4K
10:44 12,219.79 12,221.15 12,219.79 12,221.15 86.2K
10:45 12,221.68 12,223.15 12,221.66 12,221.66 73.7K
10:46 12,221.97 12,222.22 12,221.64 12,222.22 75.7K
10:47 12,221.91 12,222.03 12,221.79 12,221.97 127.2K
10:48 12,221.34 12,225.21 12,221.34 12,225.08 93.1K
10:49 12,222.66 12,226.67 12,222.66 12,226.67 119.5K
10:50 12,225.22 12,226.40 12,225.22 12,225.94 97.6K
10:51 12,225.69 12,225.69 12,222.57 12,222.57 97.7K
10:52 12,222.91 12,222.91 12,218.69 12,218.69 99.1K
10:53 12,218.39 12,220.10 12,218.39 12,218.87 99.9K
10:54 12,218.17 12,218.21 12,217.33 12,218.21 54.1K
10:55 12,217.61 12,219.61 12,217.61 12,219.22 65.8K
10:56 12,220.58 12,220.58 12,219.70 12,219.70 48.5K
10:57 12,219.97 12,221.14 12,219.91 12,221.14 56.7K
10:58 12,221.98 12,223.24 12,221.98 12,222.96 136.2K
10:59 12,222.45 12,222.45 12,221.28 12,221.28 176.1K
11:00 12,219.90 12,219.90 12,216.02 12,216.02 89.5K
11:01 12,214.25 12,215.56 12,214.25 12,215.56 82.3K
11:02 12,216.01 12,216.44 12,216.01 12,216.18 287.2K
11:03 12,216.63 12,219.04 12,216.63 12,219.04 47.3K
11:04 12,219.70 12,219.70 12,219.21 12,219.37 164.3K
11:05 12,218.57 12,218.57 12,216.45 12,216.45 74.2K
11:06 12,217.95 12,217.95 12,215.24 12,215.24 104.9K
11:07 12,213.33 12,213.33 12,210.00 12,210.00 137.9K
11:08 12,209.37 12,209.37 12,206.79 12,206.79 152.0K
11:09 12,207.17 12,207.17 12,206.50 12,206.50 43.5K
11:10 12,205.51 12,205.82 12,204.66 12,204.66 56.4K
11:11 12,205.12 12,205.12 12,202.94 12,202.94 74.4K
11:12 12,203.09 12,205.68 12,202.99 12,205.68 148.2K
11:13 12,206.56 12,206.56 12,205.43 12,205.43 59.8K
11:14 12,205.21 12,205.21 12,203.33 12,203.33 68.1K
11:15 12,202.98 12,202.98 12,200.36 12,200.71 83.4K
11:16 12,200.29 12,200.29 12,199.31 12,200.26 63.3K
11:17 12,200.42 12,200.42 12,197.69 12,197.69 91.5K
11:18 12,197.43 12,197.43 12,195.99 12,195.99 54.3K
11:19 12,195.16 12,195.84 12,191.67 12,191.67 88.0K
11:20 12,191.82 12,191.82 12,189.07 12,189.07 65.8K
11:21 12,188.87 12,189.51 12,188.59 12,189.51 66.4K
11:22 12,190.41 12,190.41 12,185.81 12,185.81 53.9K
11:23 12,184.74 12,185.35 12,184.74 12,184.80 49.1K
11:24 12,183.67 12,183.67 12,182.88 12,182.88 41.2K
11:25 12,182.89 12,184.88 12,182.89 12,184.88 102.7K
11:26 12,185.90 12,188.86 12,185.09 12,188.86 74.7K
11:27 12,189.24 12,191.08 12,187.55 12,191.08 115.4K
11:28 12,190.45 12,194.38 12,190.45 12,194.38 84.8K
11:29 12,193.54 12,195.13 12,193.54 12,194.05 98.2K
11:30 12,193.00 12,193.00 12,191.85 12,192.28 124.6K
11:31 12,191.71 12,191.71 12,190.76 12,190.76 83.6K
11:32 12,189.76 12,189.76 12,188.30 12,188.30 66.4K
11:33 12,188.28 12,190.76 12,188.28 12,190.56 79.3K
11:34 12,190.50 12,191.43 12,190.50 12,191.43 37.3K
11:35 12,191.41 12,191.41 12,189.50 12,189.50 68.8K
11:36 12,189.55 12,189.55 12,187.75 12,188.00 96.6K
11:37 12,188.26 12,188.35 12,187.72 12,188.20 43.1K
11:38 12,187.01 12,188.03 12,186.44 12,187.98 62.8K
11:39 12,188.44 12,188.91 12,187.91 12,188.91 33.5K
11:40 12,189.36 12,189.93 12,189.36 12,189.73 101.5K
11:41 12,189.58 12,191.60 12,189.58 12,191.60 51.8K
11:42 12,192.60 12,192.60 12,190.65 12,190.67 77.2K
11:43 12,189.68 12,189.68 12,187.17 12,188.92 86.4K
11:44 12,189.49 12,192.03 12,189.49 12,192.03 78.4K
11:45 12,191.50 12,191.50 12,190.34 12,190.34 54.8K
11:46 12,190.34 12,190.53 12,185.83 12,185.83 87.4K
11:47 12,185.16 12,185.38 12,184.73 12,184.73 100.1K
11:48 12,184.92 12,184.93 12,183.26 12,183.26 82.9K
11:49 12,184.16 12,184.16 12,181.56 12,181.79 58.2K
11:50 12,180.77 12,180.77 12,179.63 12,179.94 62.3K
11:51 12,179.96 12,183.39 12,179.96 12,183.39 84.9K
11:52 12,184.20 12,185.81 12,184.20 12,185.54 78.4K
11:53 12,185.94 12,186.31 12,184.84 12,184.84 58.1K
11:54 12,184.99 12,186.62 12,184.99 12,186.62 184.1K
11:55 12,186.02 12,186.02 12,185.04 12,185.04 132.5K
11:56 12,185.32 12,185.72 12,184.49 12,185.72 58.8K
11:57 12,185.70 12,186.64 12,185.26 12,185.26 39.7K
11:58 12,185.47 12,186.22 12,185.09 12,186.22 61.8K
11:59 12,185.89 12,186.68 12,185.89 12,186.68 62.5K
12:00 12,186.03 12,187.76 12,186.03 12,186.51 147.7K
12:01 12,185.66 12,185.66 12,184.35 12,184.35 169.0K
12:02 12,183.83 12,184.59 12,183.83 12,184.14 88.5K
12:03 12,182.73 12,182.73 12,180.72 12,180.72 93.3K
12:04 12,179.30 12,179.30 12,178.46 12,178.46 64.5K
12:05 12,179.29 12,179.65 12,179.23 12,179.23 54.7K
12:06 12,178.86 12,179.26 12,178.76 12,178.76 54.0K
12:07 12,177.82 12,178.30 12,177.82 12,178.07 51.5K
12:08 12,177.95 12,178.14 12,177.49 12,177.49 73.1K
12:09 12,177.82 12,178.09 12,177.39 12,178.09 35.9K
12:10 12,177.78 12,177.78 12,177.40 12,177.54 54.4K
12:11 12,176.96 12,176.96 12,176.39 12,176.39 42.5K
12:12 12,177.24 12,179.36 12,177.24 12,179.36 56.5K
12:13 12,179.68 12,179.93 12,179.59 12,179.75 65.9K
12:14 12,180.21 12,180.21 12,179.81 12,179.81 33.3K
12:15 12,180.32 12,181.54 12,180.30 12,181.50 47.9K
12:16 12,180.89 12,181.45 12,180.17 12,181.45 74.1K
12:17 12,183.03 12,183.56 12,183.03 12,183.04 58.4K
12:18 12,181.51 12,181.69 12,181.40 12,181.40 49.0K
12:19 12,181.85 12,183.69 12,181.85 12,183.69 63.9K
12:20 12,183.55 12,184.46 12,183.55 12,184.46 72.1K
12:21 12,184.80 12,185.19 12,184.80 12,185.15 25.0K
12:22 12,185.66 12,185.66 12,184.35 12,185.20 83.9K
12:23 12,184.95 12,185.57 12,184.95 12,185.57 41.1K
12:24 12,185.56 12,185.80 12,184.22 12,184.22 60.9K
12:25 12,184.00 12,184.00 12,181.89 12,182.09 44.1K
12:26 12,182.01 12,182.38 12,181.52 12,181.52 64.9K
12:27 12,181.19 12,181.34 12,180.15 12,180.76 39.6K
12:28 12,181.18 12,181.90 12,181.18 12,181.90 44.5K
12:29 12,181.96 12,183.00 12,181.93 12,183.00 46.6K
12:30 12,182.66 12,182.72 12,182.16 12,182.16 90.2K
12:31 12,182.43 12,183.95 12,182.23 12,183.95 74.4K
12:32 12,185.58 12,187.32 12,185.58 12,187.32 72.4K
12:33 12,187.27 12,189.59 12,187.27 12,189.59 47.9K
12:34 12,189.65 12,191.23 12,189.65 12,191.15 58.0K
12:35 12,192.71 12,193.16 12,192.71 12,192.73 52.2K
12:36 12,192.37 12,192.75 12,192.18 12,192.75 88.6K
12:37 12,192.97 12,195.26 12,192.97 12,195.26 40.1K
12:38 12,194.52 12,195.20 12,194.25 12,194.25 94.9K
12:39 12,193.72 12,193.72 12,192.68 12,192.68 45.1K
12:40 12,191.46 12,192.31 12,191.46 12,191.73 42.5K
12:41 12,191.53 12,191.53 12,190.33 12,190.33 87.8K
12:42 12,190.16 12,190.16 12,188.55 12,188.55 80.4K
12:43 12,188.25 12,189.05 12,188.25 12,189.05 52.1K
12:44 12,188.30 12,188.30 12,186.62 12,186.62 47.2K
12:45 12,188.73 12,189.18 12,188.58 12,188.58 93.5K
12:46 12,189.08 12,190.99 12,189.02 12,190.99 66.5K
12:47 12,191.53 12,192.59 12,191.53 12,191.54 29.3K
12:48 12,191.49 12,191.49 12,190.36 12,190.39 35.8K
12:49 12,190.84 12,190.84 12,189.59 12,189.93 45.9K
12:50 12,190.66 12,190.66 12,189.99 12,189.99 38.2K
12:51 12,189.42 12,189.89 12,189.42 12,189.89 27.9K
12:52 12,190.50 12,190.55 12,190.29 12,190.55 73.7K
12:53 12,190.76 12,190.76 12,188.83 12,188.83 35.7K
12:54 12,188.46 12,188.46 12,187.47 12,187.60 34.9K
12:55 12,188.44 12,189.20 12,188.34 12,189.20 92.0K
12:56 12,189.75 12,189.75 12,188.84 12,188.84 283.7K
12:57 12,188.98 12,189.49 12,188.73 12,188.73 33.6K
12:58 12,188.57 12,189.09 12,188.43 12,188.66 71.3K
12:59 12,189.95 12,189.95 12,188.84 12,188.84 43.9K
13:00 12,186.63 12,186.63 12,185.01 12,185.01 36.2K
13:01 12,185.43 12,185.43 12,184.59 12,184.59 31.7K
13:02 12,184.29 12,185.17 12,184.29 12,185.17 172.4K
13:03 12,185.59 12,185.59 12,185.27 12,185.38 65.9K
13:04 12,185.38 12,185.70 12,185.16 12,185.16 44.1K
13:05 12,184.62 12,185.97 12,184.62 12,185.51 50.2K
13:06 12,185.89 12,185.89 12,184.81 12,184.81 31.2K
13:07 12,184.84 12,186.77 12,184.84 12,186.77 80.2K
13:08 12,187.21 12,187.56 12,186.72 12,187.56 34.3K
13:09 12,187.65 12,188.27 12,186.78 12,186.78 36.4K
13:10 12,187.11 12,188.15 12,187.11 12,188.15 95.1K
13:11 12,187.41 12,187.41 12,186.87 12,186.87 76.6K
13:12 12,186.74 12,187.78 12,186.74 12,187.78 69.8K
13:13 12,187.45 12,187.58 12,187.19 12,187.19 28.0K
13:14 12,187.00 12,187.33 12,187.00 12,187.00 25.1K
13:15 12,186.94 12,187.50 12,186.94 12,187.09 54.9K
13:16 12,187.65 12,187.65 12,187.28 12,187.43 42.8K
13:17 12,188.07 12,188.78 12,187.86 12,187.86 97.5K
13:18 12,188.12 12,191.59 12,188.12 12,191.59 110.2K
13:19 12,192.55 12,192.67 12,191.93 12,192.23 70.0K
13:20 12,192.22 12,194.27 12,192.22 12,194.27 53.2K
13:21 12,194.48 12,194.99 12,194.48 12,194.98 61.5K
13:22 12,194.82 12,194.82 12,193.28 12,193.28 50.6K
13:23 12,194.59 12,195.49 12,194.59 12,195.34 44.1K
13:24 12,195.43 12,195.43 12,193.54 12,193.54 45.0K
13:25 12,192.81 12,193.07 12,192.62 12,192.85 36.4K
13:26 12,192.76 12,192.76 12,191.45 12,192.08 60.8K
13:27 12,192.07 12,192.07 12,191.30 12,191.54 47.6K
13:28 12,191.35 12,191.35 12,190.28 12,190.28 34.3K
13:29 12,190.01 12,190.68 12,190.01 12,190.15 51.6K
13:30 12,190.29 12,190.29 12,187.18 12,187.18 37.3K
13:31 12,188.11 12,188.11 12,187.41 12,187.41 58.6K
13:32 12,187.19 12,187.35 12,186.91 12,187.35 32.1K
13:33 12,187.89 12,188.76 12,187.89 12,188.76 44.1K
13:34 12,189.54 12,190.12 12,189.54 12,190.12 35.0K
13:35 12,189.40 12,192.73 12,189.40 12,192.73 67.5K
13:36 12,192.40 12,192.40 12,191.62 12,191.62 40.3K
13:37 12,191.67 12,191.67 12,190.11 12,190.11 71.4K
13:38 12,190.40 12,190.90 12,190.00 12,190.49 40.2K
13:39 12,191.30 12,192.60 12,191.30 12,191.84 55.3K
13:40 12,192.00 12,192.09 12,191.70 12,191.70 32.7K
13:41 12,190.54 12,193.91 12,190.54 12,193.29 63.1K
13:42 12,192.99 12,192.99 12,192.16 12,192.16 57.9K
13:43 12,192.10 12,192.13 12,191.37 12,191.37 38.7K
13:44 12,189.93 12,190.58 12,189.40 12,190.17 37.0K
13:45 12,190.11 12,191.38 12,190.11 12,191.38 28.4K
13:46 12,191.38 12,191.38 12,188.48 12,188.48 73.6K
13:47 12,188.53 12,189.02 12,188.53 12,188.87 32.0K
13:48 12,187.53 12,187.53 12,186.19 12,186.19 36.0K
13:49 12,186.45 12,186.55 12,186.02 12,186.02 58.1K
13:50 12,185.14 12,185.14 12,183.71 12,184.00 54.0K
13:51 12,184.12 12,184.12 12,183.67 12,183.67 37.9K
13:52 12,183.63 12,184.40 12,183.33 12,184.40 29.0K
13:53 12,184.31 12,185.90 12,184.31 12,185.90 59.1K
13:54 12,185.35 12,185.71 12,184.62 12,185.71 377.5K
13:55 12,185.85 12,185.85 12,182.71 12,182.71 75.3K
13:56 12,181.47 12,181.87 12,180.92 12,180.92 64.4K
13:57 12,181.12 12,181.12 12,179.79 12,179.79 29.0K
13:58 12,179.67 12,179.76 12,178.50 12,178.50 86.8K
13:59 12,177.72 12,177.72 12,176.03 12,176.03 55.8K
14:00 12,175.59 12,176.50 12,175.59 12,176.28 34.2K
14:01 12,176.86 12,177.02 12,176.15 12,176.33 39.0K
14:02 12,176.18 12,180.50 12,176.18 12,180.50 114.9K
14:03 12,180.97 12,182.11 12,180.97 12,182.11 53.6K
14:04 12,182.47 12,183.35 12,182.47 12,183.34 33.4K
14:05 12,183.28 12,184.30 12,183.28 12,183.45 42.1K
14:06 12,184.11 12,184.31 12,182.33 12,182.33 71.7K
14:07 12,182.13 12,182.48 12,180.80 12,180.80 56.4K
14:08 12,181.16 12,181.22 12,179.38 12,179.38 41.7K
14:09 12,180.04 12,180.90 12,179.05 12,180.71 32.3K
14:10 12,179.74 12,179.74 12,179.35 12,179.35 32.3K
14:11 12,179.13 12,179.13 12,176.56 12,176.56 62.3K
14:12 12,176.68 12,177.13 12,176.21 12,177.13 52.2K
14:13 12,177.36 12,178.21 12,177.36 12,177.75 51.8K
14:14 12,177.57 12,177.85 12,177.21 12,177.21 44.2K
14:15 12,176.97 12,176.99 12,176.26 12,176.57 67.7K
14:16 12,175.56 12,177.18 12,175.56 12,177.18 54.4K
14:17 12,177.60 12,177.60 12,176.87 12,177.60 61.7K
14:18 12,178.45 12,181.55 12,178.45 12,181.55 59.6K
14:19 12,183.26 12,184.39 12,182.43 12,183.44 56.5K
14:20 12,183.61 12,186.23 12,183.61 12,186.23 43.2K
14:21 12,185.96 12,186.29 12,185.78 12,186.29 58.8K
14:22 12,186.13 12,186.56 12,186.13 12,186.56 77.5K
14:23 12,185.90 12,185.90 12,184.15 12,184.15 43.7K
14:24 12,183.96 12,184.46 12,183.96 12,184.46 60.1K
14:25 12,184.70 12,185.24 12,184.70 12,184.74 52.9K
14:26 12,183.88 12,183.88 12,182.52 12,182.52 65.5K
14:27 12,182.07 12,183.03 12,182.07 12,183.03 60.9K
14:28 12,182.27 12,182.27 12,178.89 12,178.89 137.5K
14:29 12,179.17 12,179.17 12,178.10 12,178.10 109.7K
14:30 12,177.32 12,177.32 12,176.45 12,176.84 152.8K
14:31 12,176.69 12,176.69 12,175.92 12,176.28 52.2K
14:32 12,175.95 12,176.22 12,175.95 12,176.01 34.2K
14:33 12,175.28 12,175.28 12,173.84 12,173.84 53.1K
14:34 12,173.14 12,173.14 12,170.60 12,170.60 78.2K
14:35 12,170.91 12,171.45 12,170.78 12,171.45 72.4K
14:36 12,171.68 12,171.83 12,171.68 12,171.74 78.9K
14:37 12,170.82 12,173.08 12,170.76 12,173.08 48.2K
14:38 12,172.33 12,172.33 12,172.04 12,172.30 51.0K
14:39 12,172.07 12,172.70 12,172.06 12,172.70 42.4K
14:40 12,172.69 12,172.69 12,171.65 12,171.65 65.5K
14:41 12,171.32 12,171.42 12,171.32 12,171.34 58.7K
14:42 12,170.89 12,170.89 12,170.50 12,170.52 84.7K
14:43 12,170.46 12,170.67 12,170.07 12,170.32 56.3K
14:44 12,170.71 12,170.71 12,170.15 12,170.15 43.5K
14:45 12,170.16 12,170.92 12,170.16 12,170.53 67.7K
14:46 12,170.55 12,171.67 12,170.55 12,171.50 35.8K
14:47 12,171.47 12,172.19 12,171.47 12,172.19 43.0K
14:48 12,172.05 12,175.52 12,172.05 12,175.52 68.4K
14:49 12,175.19 12,175.19 12,173.74 12,173.74 49.4K
14:50 12,173.65 12,175.50 12,173.65 12,175.50 70.6K
14:51 12,174.21 12,174.21 12,173.24 12,173.24 40.9K
14:52 12,172.53 12,172.53 12,171.72 12,171.72 88.9K
14:53 12,171.88 12,171.88 12,169.40 12,169.40 45.7K
14:54 12,168.41 12,168.78 12,168.00 12,168.35 76.8K
14:55 12,168.09 12,168.79 12,167.42 12,167.42 73.3K
14:56 12,167.24 12,167.24 12,166.53 12,166.97 38.6K
14:57 12,166.93 12,167.77 12,166.93 12,167.77 40.4K
14:58 12,167.55 12,169.35 12,167.55 12,169.35 45.2K
14:59 12,169.17 12,170.09 12,169.17 12,169.97 43.9K
15:00 12,172.23 12,172.73 12,172.23 12,172.70 88.3K
15:01 12,172.36 12,172.36 12,169.94 12,170.04 98.5K
15:02 12,168.87 12,169.19 12,168.36 12,169.06 76.4K
15:03 12,168.80 12,168.80 12,164.91 12,164.91 289.7K
15:04 12,163.58 12,163.58 12,161.26 12,162.08 129.2K
15:05 12,163.80 12,163.80 12,160.74 12,160.74 63.9K
15:06 12,160.50 12,160.50 12,159.71 12,159.75 88.5K
15:07 12,159.96 12,159.96 12,156.81 12,156.81 165.6K
15:08 12,156.70 12,156.70 12,155.64 12,156.21 79.6K
15:09 12,154.95 12,154.95 12,152.63 12,152.63 74.1K
15:10 12,152.85 12,152.85 12,151.41 12,151.41 292.8K
15:11 12,151.69 12,151.69 12,150.80 12,150.80 126.8K
15:12 12,151.01 12,151.01 12,150.49 12,150.49 66.0K
15:13 12,151.64 12,151.64 12,150.02 12,150.02 92.8K
15:14 12,150.18 12,150.18 12,148.71 12,148.81 43.3K
15:15 12,147.96 12,147.96 12,145.92 12,145.92 79.2K
15:16 12,146.13 12,147.34 12,146.13 12,147.34 93.0K
15:17 12,147.37 12,147.37 12,146.91 12,147.04 61.9K
15:18 12,147.00 12,148.02 12,147.00 12,147.70 92.5K
15:19 12,147.44 12,147.44 12,146.59 12,146.82 104.4K
15:20 12,147.27 12,147.27 12,144.55 12,144.55 49.9K
15:21 12,144.89 12,144.89 12,144.08 12,144.55 101.0K
15:22 12,144.28 12,144.28 12,142.83 12,143.61 68.2K
15:23 12,142.85 12,143.38 12,141.94 12,141.94 64.5K
15:24 12,142.28 12,142.41 12,141.78 12,141.78 54.2K
15:25 12,141.51 12,142.94 12,141.51 12,142.94 40.5K
15:26 12,142.84 12,143.17 12,142.81 12,142.81 117.0K
15:27 12,144.21 12,144.21 12,143.24 12,143.24 67.3K
15:28 12,142.77 12,143.54 12,142.77 12,143.54 87.1K
15:29 12,142.50 12,142.85 12,142.50 12,142.85 187.0K
15:30 12,142.47 12,142.47 12,140.20 12,140.20 103.0K
15:31 12,140.69 12,140.92 12,136.66 12,136.66 192.4K
15:32 12,137.82 12,137.82 12,136.65 12,136.65 154.2K
15:33 12,136.35 12,139.14 12,136.35 12,139.14 142.1K
15:34 12,140.25 12,141.70 12,140.07 12,141.69 186.8K
15:35 12,142.30 12,145.08 12,142.30 12,145.08 113.8K
15:36 12,145.42 12,146.90 12,145.42 12,146.90 85.7K
15:37 12,145.69 12,145.69 12,141.28 12,141.68 154.9K
15:38 12,141.19 12,141.19 12,137.95 12,137.95 104.6K
15:39 12,139.30 12,139.30 12,137.37 12,137.37 108.9K
15:40 12,137.26 12,138.22 12,137.08 12,138.22 91.6K
15:41 12,138.68 12,138.87 12,137.81 12,138.87 66.8K
15:42 12,138.45 12,138.45 12,136.82 12,136.82 135.0K
15:43 12,136.06 12,138.09 12,135.75 12,138.09 177.6K
15:44 12,137.59 12,138.85 12,137.47 12,138.85 128.7K
15:45 12,138.76 12,140.63 12,138.76 12,140.63 128.7K
15:46 12,140.67 12,140.67 12,137.47 12,137.47 181.7K
15:47 12,137.00 12,137.00 12,135.65 12,135.65 111.7K
15:48 12,135.78 12,135.78 12,134.99 12,134.99 123.3K
15:49 12,135.12 12,135.12 12,133.35 12,134.34 250.4K
15:50 12,139.49 12,143.92 12,139.49 12,143.92 516.7K
15:51 12,144.36 12,144.36 12,142.77 12,142.77 315.1K
15:52 12,141.85 12,141.85 12,138.16 12,138.16 309.7K
15:53 12,138.49 12,138.49 12,136.95 12,137.22 279.9K
15:54 12,137.15 12,137.26 12,136.69 12,137.09 331.6K
15:55 12,136.98 12,139.33 12,136.98 12,137.87 433.6K
15:56 12,137.40 12,137.40 12,133.91 12,135.90 453.7K
15:57 12,136.04 12,137.68 12,136.04 12,137.68 285.6K
15:58 12,138.91 12,140.01 12,138.39 12,138.39 491.7K
15:59 12,139.18 12,141.92 12,139.18 12,140.78 790.8K
16:00 12,140.74 12,140.81 12,140.74 12,140.81 49,493.4K
16:01 12,140.81 12,140.81 12,140.81 12,140.81 510.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし