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 12,194.70 12,201.96 12,194.70 12,194.81 1,147.5K
09:31 12,189.40 12,190.84 12,184.90 12,190.84 297.0K
09:32 12,190.61 12,190.61 12,174.70 12,174.70 222.5K
09:33 12,179.33 12,179.70 12,176.45 12,177.24 142.0K
09:34 12,176.89 12,176.89 12,163.45 12,163.45 258.5K
09:35 12,167.33 12,167.33 12,165.13 12,166.70 207.4K
09:36 12,170.19 12,173.37 12,168.72 12,173.37 69.0K
09:37 12,178.40 12,185.83 12,178.40 12,185.83 118.7K
09:38 12,186.91 12,188.54 12,186.91 12,187.10 85.4K
09:39 12,192.12 12,195.10 12,192.12 12,195.10 134.0K
09:40 12,194.96 12,194.96 12,188.51 12,188.51 209.7K
09:41 12,186.50 12,189.46 12,186.50 12,188.86 169.8K
09:42 12,191.52 12,203.06 12,191.52 12,203.06 139.2K
09:43 12,202.94 12,204.16 12,202.70 12,204.16 80.4K
09:44 12,207.66 12,210.19 12,207.66 12,210.19 91.8K
09:45 12,209.11 12,210.69 12,209.11 12,210.69 137.2K
09:46 12,208.74 12,210.06 12,208.74 12,208.81 101.5K
09:47 12,206.85 12,206.85 12,204.03 12,205.52 58.4K
09:48 12,205.14 12,212.82 12,205.14 12,211.69 114.9K
09:49 12,212.21 12,212.21 12,210.09 12,210.09 85.4K
09:50 12,210.04 12,210.27 12,206.64 12,206.64 95.7K
09:51 12,206.97 12,208.65 12,206.97 12,208.24 78.4K
09:52 12,209.14 12,209.14 12,206.63 12,206.63 46.9K
09:53 12,205.75 12,205.75 12,201.69 12,201.69 122.7K
09:54 12,195.37 12,195.37 12,194.62 12,195.18 104.5K
09:55 12,194.85 12,194.85 12,188.94 12,188.94 70.6K
09:56 12,185.32 12,185.32 12,181.34 12,181.34 179.8K
09:57 12,181.85 12,181.89 12,178.59 12,178.59 94.8K
09:58 12,176.26 12,176.26 12,175.77 12,175.77 72.4K
09:59 12,172.40 12,174.06 12,172.29 12,174.06 129.1K
10:00 12,173.77 12,177.87 12,171.53 12,171.53 274.8K
10:01 12,171.52 12,171.52 12,170.02 12,170.02 79.6K
10:02 12,169.62 12,169.62 12,166.66 12,166.66 135.0K
10:03 12,160.13 12,160.13 12,157.15 12,157.15 125.9K
10:04 12,155.75 12,156.29 12,155.75 12,156.29 74.1K
10:05 12,158.09 12,158.09 12,153.89 12,153.89 175.0K
10:06 12,152.11 12,153.41 12,151.34 12,152.20 281.1K
10:07 12,152.39 12,152.85 12,146.88 12,146.88 107.5K
10:08 12,143.50 12,143.50 12,140.05 12,140.72 188.0K
10:09 12,141.42 12,141.99 12,138.89 12,138.89 169.6K
10:10 12,139.37 12,139.46 12,132.30 12,132.30 240.9K
10:11 12,132.61 12,136.32 12,132.21 12,136.32 224.7K
10:12 12,137.25 12,137.25 12,133.28 12,134.46 84.6K
10:13 12,135.86 12,135.97 12,132.67 12,133.35 93.1K
10:14 12,137.55 12,139.74 12,136.47 12,139.74 116.7K
10:15 12,140.90 12,140.90 12,137.91 12,137.91 135.3K
10:16 12,136.29 12,138.37 12,134.95 12,134.95 125.5K
10:17 12,134.92 12,136.06 12,134.92 12,135.17 85.4K
10:18 12,135.69 12,135.74 12,134.60 12,134.60 99.8K
10:19 12,134.14 12,135.42 12,134.14 12,134.41 85.6K
10:20 12,134.51 12,138.33 12,134.51 12,138.33 92.3K
10:21 12,137.58 12,141.38 12,137.52 12,141.38 110.7K
10:22 12,139.71 12,140.48 12,137.53 12,137.53 114.2K
10:23 12,138.02 12,138.02 12,134.40 12,134.40 90.1K
10:24 12,132.98 12,132.98 12,130.72 12,130.72 76.8K
10:25 12,129.87 12,129.87 12,128.46 12,129.09 113.4K
10:26 12,129.26 12,130.12 12,128.60 12,128.60 105.8K
10:27 12,127.07 12,127.07 12,123.61 12,123.61 417.0K
10:28 12,121.88 12,122.43 12,120.93 12,121.97 98.2K
10:29 12,121.31 12,122.50 12,121.31 12,122.22 102.3K
10:30 12,121.55 12,121.55 12,119.38 12,119.38 101.1K
10:31 12,118.71 12,120.50 12,118.71 12,120.50 82.4K
10:32 12,120.66 12,125.88 12,120.66 12,125.88 109.2K
10:33 12,125.26 12,126.02 12,123.94 12,126.02 186.1K
10:34 12,126.66 12,126.66 12,125.21 12,126.19 95.9K
10:35 12,126.60 12,126.60 12,123.77 12,123.91 116.4K
10:36 12,124.98 12,129.54 12,124.98 12,129.28 62.8K
10:37 12,129.41 12,131.81 12,129.41 12,131.81 61.5K
10:38 12,131.71 12,133.21 12,131.71 12,133.21 97.4K
10:39 12,132.49 12,132.49 12,131.01 12,131.75 78.6K
10:40 12,129.73 12,129.73 12,126.62 12,126.62 116.7K
10:41 12,125.92 12,125.92 12,124.11 12,125.22 60.0K
10:42 12,125.16 12,125.16 12,119.90 12,119.90 318.3K
10:43 12,120.32 12,120.32 12,118.37 12,118.37 85.8K
10:44 12,117.48 12,120.08 12,117.48 12,120.08 98.6K
10:45 12,121.36 12,121.36 12,117.77 12,117.77 54.9K
10:46 12,119.19 12,120.93 12,119.19 12,120.59 72.4K
10:47 12,120.55 12,122.25 12,120.55 12,122.25 58.7K
10:48 12,121.50 12,121.50 12,120.69 12,120.96 40.9K
10:49 12,121.74 12,122.55 12,121.57 12,122.03 53.3K
10:50 12,121.19 12,121.19 12,115.70 12,115.70 112.1K
10:51 12,115.44 12,117.70 12,115.03 12,117.70 59.5K
10:52 12,119.16 12,120.64 12,119.03 12,120.64 116.6K
10:53 12,122.91 12,124.33 12,122.29 12,124.33 154.8K
10:54 12,125.43 12,127.28 12,125.43 12,126.86 78.8K
10:55 12,125.95 12,125.95 12,124.99 12,124.99 61.9K
10:56 12,124.64 12,125.43 12,124.64 12,125.43 55.8K
10:57 12,126.95 12,126.95 12,125.09 12,125.09 56.8K
10:58 12,124.00 12,124.83 12,123.52 12,124.83 94.1K
10:59 12,128.07 12,129.89 12,128.07 12,129.89 86.6K
11:00 12,130.23 12,132.26 12,130.23 12,132.26 50.2K
11:01 12,130.85 12,134.64 12,130.85 12,134.23 85.2K
11:02 12,134.12 12,138.16 12,134.12 12,138.16 61.9K
11:03 12,138.47 12,138.67 12,138.36 12,138.67 48.1K
11:04 12,139.37 12,139.96 12,139.17 12,139.96 106.0K
11:05 12,140.47 12,142.55 12,140.47 12,142.55 80.7K
11:06 12,143.25 12,143.25 12,140.08 12,140.33 116.2K
11:07 12,139.60 12,139.72 12,138.77 12,139.72 47.9K
11:08 12,137.37 12,137.37 12,134.11 12,137.13 150.6K
11:09 12,137.54 12,138.80 12,137.54 12,138.52 94.2K
11:10 12,138.03 12,138.03 12,134.90 12,134.90 56.4K
11:11 12,135.04 12,135.99 12,134.83 12,134.83 54.9K
11:12 12,133.50 12,133.50 12,131.15 12,132.71 55.4K
11:13 12,132.78 12,135.44 12,132.78 12,133.11 70.5K
11:14 12,131.43 12,131.43 12,130.22 12,130.22 55.8K
11:15 12,129.95 12,129.95 12,126.91 12,126.91 40.3K
11:16 12,126.92 12,130.91 12,126.92 12,130.85 95.5K
11:17 12,131.78 12,133.86 12,131.78 12,133.07 55.9K
11:18 12,133.28 12,133.28 12,132.70 12,132.91 55.1K
11:19 12,133.27 12,134.93 12,133.27 12,134.93 45.6K
11:20 12,135.74 12,135.96 12,134.46 12,134.46 34.9K
11:21 12,134.28 12,134.28 12,133.25 12,133.25 39.0K
11:22 12,134.26 12,135.15 12,134.26 12,134.54 136.6K
11:23 12,134.63 12,134.63 12,132.86 12,132.86 40.4K
11:24 12,132.57 12,132.57 12,131.39 12,132.37 318.0K
11:25 12,133.35 12,135.06 12,133.35 12,135.06 25.9K
11:26 12,135.54 12,137.14 12,135.39 12,137.14 87.0K
11:27 12,137.13 12,137.13 12,136.36 12,136.36 48.9K
11:28 12,135.80 12,135.80 12,135.27 12,135.47 82.9K
11:29 12,136.66 12,138.37 12,136.66 12,137.92 49.5K
11:30 12,139.58 12,139.58 12,138.78 12,138.78 58.8K
11:31 12,138.89 12,141.30 12,138.89 12,141.12 36.1K
11:32 12,141.14 12,141.47 12,140.83 12,141.47 44.4K
11:33 12,141.61 12,143.75 12,141.61 12,143.75 18.2K
11:34 12,145.39 12,146.44 12,145.39 12,146.44 75.4K
11:35 12,147.73 12,147.73 12,146.08 12,146.66 58.6K
11:36 12,145.45 12,145.57 12,145.21 12,145.57 48.7K
11:37 12,146.28 12,148.68 12,146.28 12,148.68 104.2K
11:38 12,150.39 12,151.99 12,150.39 12,151.20 61.1K
11:39 12,150.22 12,150.22 12,148.45 12,148.45 94.2K
11:40 12,148.41 12,148.87 12,148.14 12,148.14 47.4K
11:41 12,148.51 12,149.56 12,148.36 12,149.56 52.1K
11:42 12,149.12 12,149.85 12,149.12 12,149.73 42.8K
11:43 12,149.86 12,152.48 12,149.75 12,152.48 69.1K
11:44 12,152.86 12,153.23 12,151.88 12,153.23 37.6K
11:45 12,152.11 12,152.16 12,151.23 12,152.16 67.3K
11:46 12,153.21 12,153.21 12,151.63 12,151.63 135.0K
11:47 12,150.05 12,150.05 12,144.63 12,144.63 106.6K
11:48 12,143.27 12,143.27 12,140.73 12,140.73 103.0K
11:49 12,139.92 12,139.92 12,137.55 12,137.55 29.2K
11:50 12,136.92 12,141.48 12,136.92 12,141.48 78.2K
11:51 12,141.54 12,141.54 12,140.81 12,140.81 32.1K
11:52 12,140.31 12,140.31 12,139.08 12,139.08 43.6K
11:53 12,139.21 12,139.46 12,139.12 12,139.12 40.6K
11:54 12,138.19 12,139.14 12,138.19 12,139.14 30.0K
11:55 12,137.68 12,138.50 12,137.68 12,138.36 96.8K
11:56 12,138.45 12,138.96 12,138.45 12,138.96 62.5K
11:57 12,139.33 12,139.33 12,138.34 12,138.34 41.3K
11:58 12,138.83 12,139.75 12,138.83 12,139.40 30.6K
11:59 12,139.79 12,142.38 12,139.79 12,141.09 104.7K
12:00 12,142.08 12,144.99 12,142.08 12,144.99 78.3K
12:01 12,145.61 12,151.81 12,145.61 12,151.81 118.3K
12:02 12,153.10 12,156.38 12,153.10 12,156.38 115.3K
12:03 12,158.03 12,161.56 12,158.03 12,161.06 88.2K
12:04 12,161.23 12,161.23 12,160.71 12,160.71 40.4K
12:05 12,160.84 12,162.28 12,160.84 12,162.01 70.9K
12:06 12,161.34 12,161.34 12,160.08 12,160.08 47.3K
12:07 12,162.21 12,162.31 12,161.23 12,162.31 65.0K
12:08 12,162.16 12,162.53 12,162.05 12,162.53 99.1K
12:09 12,163.68 12,164.70 12,163.43 12,164.06 62.8K
12:10 12,163.92 12,166.04 12,163.92 12,165.95 118.0K
12:11 12,166.51 12,167.67 12,166.51 12,167.67 46.9K
12:12 12,168.25 12,168.28 12,167.28 12,167.28 44.7K
12:13 12,167.23 12,168.21 12,167.23 12,168.21 56.8K
12:14 12,169.19 12,173.98 12,169.19 12,173.98 91.7K
12:15 12,174.10 12,175.92 12,174.10 12,175.47 40.9K
12:16 12,176.04 12,176.04 12,174.72 12,175.74 79.9K
12:17 12,176.88 12,181.61 12,176.88 12,181.61 102.6K
12:18 12,182.25 12,183.61 12,182.25 12,183.61 70.1K
12:19 12,183.36 12,183.50 12,183.05 12,183.05 66.3K
12:20 12,182.80 12,182.80 12,180.65 12,180.65 65.2K
12:21 12,180.87 12,183.88 12,180.87 12,183.88 88.2K
12:22 12,182.99 12,182.99 12,181.09 12,181.09 49.2K
12:23 12,179.90 12,179.90 12,178.60 12,178.60 44.9K
12:24 12,178.19 12,178.19 12,176.30 12,176.30 93.3K
12:25 12,175.68 12,175.68 12,172.65 12,172.65 53.0K
12:26 12,172.17 12,172.17 12,170.63 12,171.48 132.8K
12:27 12,171.66 12,171.66 12,170.75 12,171.04 26.7K
12:28 12,171.54 12,171.83 12,171.54 12,171.65 39.2K
12:29 12,171.35 12,171.35 12,169.31 12,169.31 42.0K
12:30 12,169.35 12,170.01 12,169.35 12,170.01 38.6K
12:31 12,170.67 12,170.67 12,168.29 12,168.29 106.9K
12:32 12,167.98 12,169.49 12,167.57 12,169.49 66.6K
12:33 12,170.31 12,171.41 12,170.31 12,171.41 28.4K
12:34 12,171.67 12,172.20 12,170.61 12,170.61 69.6K
12:35 12,170.08 12,170.08 12,169.34 12,169.51 43.6K
12:36 12,168.83 12,168.83 12,165.77 12,165.77 50.7K
12:37 12,165.33 12,165.33 12,164.04 12,164.23 27.2K
12:38 12,163.73 12,164.74 12,163.73 12,164.74 44.8K
12:39 12,164.84 12,165.60 12,164.84 12,165.60 27.5K
12:40 12,164.99 12,164.99 12,163.07 12,163.07 41.9K
12:41 12,163.10 12,163.10 12,161.75 12,161.81 60.9K
12:42 12,162.48 12,163.54 12,162.48 12,163.54 63.3K
12:43 12,163.98 12,167.62 12,163.98 12,167.62 38.7K
12:44 12,167.68 12,167.68 12,165.77 12,165.77 42.1K
12:45 12,166.66 12,166.66 12,164.33 12,164.33 64.6K
12:46 12,164.62 12,164.62 12,163.99 12,163.99 44.1K
12:47 12,163.93 12,164.12 12,163.88 12,163.98 27.1K
12:48 12,164.73 12,168.18 12,164.73 12,168.18 65.5K
12:49 12,169.66 12,169.66 12,168.17 12,168.49 46.2K
12:50 12,168.52 12,169.81 12,167.96 12,169.81 73.6K
12:51 12,169.20 12,169.48 12,169.02 12,169.02 30.8K
12:52 12,167.58 12,167.58 12,165.99 12,165.99 64.6K
12:53 12,166.14 12,167.31 12,166.14 12,166.76 42.4K
12:54 12,166.31 12,166.56 12,165.22 12,165.22 41.4K
12:55 12,166.15 12,167.59 12,166.15 12,167.59 73.3K
12:56 12,167.97 12,168.14 12,167.28 12,167.28 78.3K
12:57 12,166.50 12,167.08 12,166.06 12,167.08 104.3K
12:58 12,167.96 12,169.78 12,167.96 12,169.78 120.6K
12:59 12,170.70 12,171.43 12,170.50 12,170.50 110.7K
13:00 12,170.27 12,170.31 12,169.87 12,170.31 129.1K
13:01 12,170.18 12,170.20 12,169.96 12,170.20 21.0K
13:02 12,169.97 12,169.97 12,169.36 12,169.36 25.2K
13:03 12,169.52 12,170.04 12,169.52 12,169.68 67.0K
13:04 12,169.67 12,169.95 12,169.59 12,169.59 32.8K
13:05 12,169.88 12,169.88 12,168.54 12,168.54 69.1K
13:06 12,168.57 12,169.82 12,168.57 12,169.82 32.2K
13:07 12,169.47 12,169.87 12,169.47 12,169.48 44.7K
13:08 12,169.38 12,170.04 12,169.38 12,170.04 31.3K
13:09 12,170.29 12,171.67 12,170.29 12,171.47 29.5K
13:10 12,171.52 12,171.82 12,168.90 12,168.90 105.7K
13:11 12,167.23 12,167.23 12,165.49 12,165.49 59.9K
13:12 12,164.45 12,165.39 12,164.45 12,165.39 39.5K
13:13 12,165.09 12,165.68 12,165.09 12,165.68 43.7K
13:14 12,164.93 12,164.93 12,164.46 12,164.67 43.7K
13:15 12,164.66 12,165.07 12,164.64 12,164.64 56.2K
13:16 12,165.10 12,165.10 12,164.50 12,164.83 34.3K
13:17 12,164.88 12,166.73 12,164.35 12,166.73 70.3K
13:18 12,168.17 12,171.00 12,168.17 12,171.00 45.0K
13:19 12,170.20 12,170.41 12,169.12 12,170.41 34.5K
13:20 12,170.17 12,170.57 12,170.17 12,170.24 46.9K
13:21 12,169.36 12,169.46 12,168.48 12,168.48 108.3K
13:22 12,168.67 12,169.69 12,168.25 12,169.56 123.3K
13:23 12,170.51 12,173.58 12,170.51 12,173.58 86.7K
13:24 12,173.63 12,175.80 12,173.63 12,175.80 46.5K
13:25 12,176.36 12,176.36 12,175.91 12,175.91 47.7K
13:26 12,175.87 12,176.03 12,175.37 12,176.03 91.1K
13:27 12,176.17 12,177.18 12,175.66 12,175.66 72.5K
13:28 12,176.00 12,176.23 12,175.37 12,176.23 64.8K
13:29 12,176.61 12,176.61 12,174.07 12,174.07 59.9K
13:30 12,181.63 12,181.63 12,172.83 12,172.83 81.7K
13:31 12,173.23 12,173.64 12,172.94 12,173.64 45.4K
13:32 12,176.00 12,180.68 12,176.00 12,180.68 48.1K
13:33 12,180.57 12,180.57 12,178.58 12,179.18 22.2K
13:34 12,179.01 12,180.02 12,179.01 12,179.36 55.3K
13:35 12,179.62 12,179.62 12,177.83 12,179.50 71.6K
13:36 12,180.07 12,180.07 12,177.13 12,177.13 68.7K
13:37 12,175.92 12,175.92 12,174.69 12,175.06 96.9K
13:38 12,175.23 12,175.31 12,174.66 12,175.12 98.5K
13:39 12,175.06 12,175.51 12,174.58 12,175.51 35.6K
13:40 12,176.32 12,176.85 12,176.32 12,176.85 65.1K
13:41 12,177.04 12,177.04 12,176.55 12,176.55 45.7K
13:42 12,176.23 12,176.23 12,175.00 12,175.00 46.6K
13:43 12,174.93 12,175.33 12,174.93 12,175.33 29.4K
13:44 12,175.13 12,175.56 12,175.13 12,175.16 32.9K
13:45 12,174.52 12,175.20 12,172.80 12,172.80 248.9K
13:46 12,173.06 12,174.94 12,173.06 12,174.94 60.1K
13:47 12,175.62 12,176.14 12,175.62 12,176.14 33.8K
13:48 12,175.79 12,175.93 12,174.29 12,174.29 46.7K
13:49 12,172.62 12,172.62 12,171.97 12,171.97 105.5K
13:50 12,171.19 12,172.82 12,171.10 12,172.82 102.6K
13:51 12,173.63 12,174.17 12,173.63 12,174.17 20.8K
13:52 12,173.93 12,174.07 12,173.08 12,173.08 49.3K
13:53 12,172.48 12,173.08 12,172.48 12,172.59 67.7K
13:54 12,172.33 12,173.60 12,172.24 12,173.60 43.1K
13:55 12,173.07 12,173.20 12,172.70 12,172.75 29.3K
13:56 12,174.01 12,174.76 12,173.98 12,174.76 85.7K
13:57 12,174.33 12,174.97 12,173.96 12,174.97 98.5K
13:58 12,175.87 12,175.87 12,174.88 12,174.88 51.9K
13:59 12,174.84 12,174.84 12,173.18 12,173.20 55.5K
14:00 12,172.75 12,172.75 12,171.89 12,172.16 63.5K
14:01 12,172.29 12,172.29 12,170.52 12,170.52 36.2K
14:02 12,171.05 12,172.96 12,171.05 12,172.92 64.1K
14:03 12,172.70 12,175.12 12,172.70 12,175.12 66.0K
14:04 12,175.48 12,178.31 12,175.48 12,178.31 41.4K
14:05 12,180.09 12,181.68 12,180.09 12,181.68 114.7K
14:06 12,183.00 12,183.00 12,182.29 12,182.43 100.8K
14:07 12,182.87 12,184.61 12,182.87 12,184.61 41.1K
14:08 12,185.01 12,190.72 12,185.01 12,190.72 79.3K
14:09 12,191.12 12,191.36 12,189.71 12,189.71 58.2K
14:10 12,189.92 12,189.92 12,188.55 12,188.55 55.5K
14:11 12,186.15 12,187.50 12,186.15 12,187.50 112.5K
14:12 12,187.20 12,187.20 12,185.48 12,185.48 65.7K
14:13 12,184.87 12,184.87 12,181.60 12,181.60 132.3K
14:14 12,181.78 12,181.78 12,180.38 12,180.38 62.6K
14:15 12,179.43 12,179.43 12,177.61 12,177.70 136.8K
14:16 12,177.72 12,177.72 12,174.64 12,174.64 90.2K
14:17 12,174.37 12,174.37 12,173.35 12,173.35 48.6K
14:18 12,172.79 12,172.79 12,171.47 12,171.47 83.1K
14:19 12,171.13 12,171.71 12,171.13 12,171.36 42.4K
14:20 12,170.83 12,170.83 12,169.36 12,169.36 44.2K
14:21 12,169.43 12,169.43 12,165.57 12,165.57 154.1K
14:22 12,165.41 12,165.45 12,162.91 12,162.91 64.5K
14:23 12,163.79 12,163.83 12,162.01 12,162.01 112.8K
14:24 12,161.08 12,161.21 12,160.98 12,161.21 109.8K
14:25 12,160.90 12,160.90 12,155.63 12,155.63 127.0K
14:26 12,155.65 12,157.85 12,155.65 12,157.85 61.4K
14:27 12,159.23 12,161.16 12,159.23 12,161.16 54.6K
14:28 12,162.06 12,163.17 12,162.06 12,163.16 98.5K
14:29 12,162.73 12,162.73 12,160.56 12,160.67 54.1K
14:30 12,159.59 12,159.59 12,157.56 12,157.94 51.2K
14:31 12,157.98 12,158.58 12,156.18 12,156.24 116.9K
14:32 12,155.22 12,155.91 12,154.72 12,154.72 65.5K
14:33 12,154.74 12,156.03 12,154.66 12,156.03 86.9K
14:34 12,157.06 12,157.86 12,156.84 12,157.86 79.4K
14:35 12,158.31 12,158.31 12,158.13 12,158.13 52.8K
14:36 12,157.40 12,157.88 12,156.67 12,157.88 47.3K
14:37 12,158.54 12,158.54 12,157.30 12,158.13 82.9K
14:38 12,158.73 12,158.73 12,157.61 12,158.65 63.2K
14:39 12,158.65 12,159.05 12,158.49 12,158.49 66.8K
14:40 12,158.29 12,159.64 12,158.23 12,158.23 55.9K
14:41 12,158.16 12,158.71 12,158.16 12,158.41 31.4K
14:42 12,159.13 12,159.86 12,159.13 12,159.32 43.8K
14:43 12,160.36 12,160.37 12,159.93 12,159.93 70.6K
14:44 12,159.73 12,159.91 12,159.50 12,159.75 45.0K
14:45 12,160.24 12,161.84 12,160.24 12,161.28 80.1K
14:46 12,160.84 12,161.80 12,160.84 12,161.80 58.5K
14:47 12,162.10 12,162.29 12,161.12 12,161.12 32.6K
14:48 12,160.69 12,160.69 12,159.64 12,159.91 48.3K
14:49 12,159.67 12,159.67 12,157.43 12,157.43 38.2K
14:50 12,159.10 12,159.90 12,159.10 12,159.90 59.7K
14:51 12,159.98 12,159.98 12,158.74 12,158.74 42.5K
14:52 12,158.30 12,158.30 12,157.57 12,158.13 25.7K
14:53 12,158.25 12,159.58 12,158.25 12,159.58 49.3K
14:54 12,157.95 12,158.44 12,157.34 12,157.34 61.6K
14:55 12,156.30 12,156.30 12,154.96 12,154.99 173.1K
14:56 12,149.56 12,149.56 12,148.70 12,148.70 187.6K
14:57 12,149.40 12,149.40 12,148.54 12,148.54 35.0K
14:58 12,148.94 12,148.94 12,148.35 12,148.38 44.3K
14:59 12,148.20 12,148.20 12,146.28 12,146.95 42.5K
15:00 12,148.22 12,152.29 12,148.22 12,152.29 121.1K
15:01 12,152.66 12,152.66 12,150.67 12,150.67 91.4K
15:02 12,150.93 12,150.93 12,150.61 12,150.61 35.4K
15:03 12,150.80 12,150.80 12,149.28 12,149.44 70.1K
15:04 12,149.53 12,149.53 12,147.66 12,147.66 36.8K
15:05 12,148.10 12,148.10 12,146.16 12,146.16 63.2K
15:06 12,147.42 12,147.42 12,146.69 12,147.33 66.5K
15:07 12,147.81 12,150.10 12,147.81 12,150.10 62.4K
15:08 12,150.99 12,152.45 12,150.99 12,152.21 57.1K
15:09 12,151.82 12,153.41 12,151.82 12,153.41 56.5K
15:10 12,153.13 12,153.13 12,151.19 12,151.32 73.5K
15:11 12,150.76 12,151.04 12,150.38 12,150.38 46.7K
15:12 12,150.35 12,151.05 12,150.35 12,151.05 53.0K
15:13 12,151.67 12,151.84 12,151.29 12,151.84 49.1K
15:14 12,151.51 12,154.53 12,151.51 12,154.53 93.2K
15:15 12,155.02 12,157.23 12,155.02 12,157.23 76.7K
15:16 12,155.27 12,155.27 12,153.78 12,153.78 152.1K
15:17 12,153.65 12,155.27 12,153.03 12,155.27 71.2K
15:18 12,155.81 12,155.81 12,153.79 12,153.79 71.2K
15:19 12,152.91 12,152.91 12,151.83 12,151.83 87.4K
15:20 12,151.36 12,151.36 12,149.52 12,149.88 124.4K
15:21 12,150.49 12,150.72 12,149.71 12,149.71 52.1K
15:22 12,149.46 12,150.43 12,149.46 12,150.22 120.7K
15:23 12,150.41 12,152.22 12,150.41 12,151.94 120.4K
15:24 12,152.72 12,152.80 12,152.26 12,152.26 56.7K
15:25 12,151.61 12,151.75 12,150.47 12,150.47 55.5K
15:26 12,150.37 12,150.37 12,146.92 12,146.92 59.4K
15:27 12,147.23 12,148.09 12,147.23 12,148.09 65.5K
15:28 12,147.32 12,147.67 12,147.31 12,147.67 77.9K
15:29 12,147.40 12,148.07 12,147.17 12,147.60 73.1K
15:30 12,147.33 12,148.04 12,147.07 12,148.04 119.5K
15:31 12,147.73 12,148.76 12,147.73 12,148.45 70.1K
15:32 12,148.38 12,148.79 12,147.80 12,147.80 123.7K
15:33 12,145.94 12,146.33 12,144.75 12,146.23 97.0K
15:34 12,146.42 12,146.46 12,145.96 12,146.44 125.8K
15:35 12,145.97 12,146.75 12,145.70 12,145.94 98.4K
15:36 12,146.29 12,148.92 12,146.29 12,148.92 58.5K
15:37 12,148.88 12,150.92 12,148.88 12,150.92 142.1K
15:38 12,151.30 12,151.30 12,150.80 12,150.80 108.9K
15:39 12,151.17 12,151.17 12,150.57 12,151.10 119.7K
15:40 12,150.54 12,150.54 12,148.19 12,148.19 225.3K
15:41 12,147.95 12,148.17 12,147.79 12,148.17 115.2K
15:42 12,147.88 12,148.36 12,147.77 12,148.36 124.4K
15:43 12,148.57 12,148.93 12,146.83 12,146.83 129.0K
15:44 12,147.13 12,147.61 12,146.87 12,147.03 119.6K
15:45 12,147.31 12,148.81 12,147.31 12,148.81 98.7K
15:46 12,149.89 12,151.15 12,149.89 12,150.92 92.5K
15:47 12,150.17 12,150.72 12,149.97 12,150.15 90.3K
15:48 12,149.85 12,150.13 12,149.04 12,150.13 112.4K
15:49 12,151.15 12,151.15 12,149.89 12,149.89 208.3K
15:50 12,152.58 12,155.64 12,151.26 12,155.64 540.2K
15:51 12,157.99 12,157.99 12,155.96 12,155.96 388.9K
15:52 12,155.32 12,155.32 12,152.46 12,152.46 197.1K
15:53 12,153.34 12,154.13 12,153.34 12,153.89 250.3K
15:54 12,153.96 12,155.50 12,153.96 12,154.48 243.7K
15:55 12,155.00 12,155.00 12,146.12 12,146.12 662.5K
15:56 12,143.96 12,143.96 12,142.96 12,143.04 488.2K
15:57 12,142.15 12,144.71 12,142.15 12,144.71 309.5K
15:58 12,146.06 12,146.10 12,145.34 12,146.03 477.0K
15:59 12,146.55 12,148.86 12,146.16 12,146.16 835.6K
16:00 12,147.27 12,147.46 12,147.27 12,147.46 45,929.1K
16:01 12,147.46 12,147.46 12,147.46 12,147.46 206.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし