S

GSPTXBB
🏛️ カナダ →
14,291.33
最終更新: 2025-10-06
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 12,022.64 12,031.64 12,022.64 12,031.64 3,772.0K
09:31 12,041.70 12,044.94 12,040.94 12,044.94 154.6K
09:32 12,046.33 12,052.87 12,046.33 12,052.87 342.6K
09:33 12,056.67 12,067.51 12,056.67 12,067.51 96.4K
09:34 12,064.39 12,068.45 12,061.73 12,068.45 118.6K
09:35 12,066.53 12,066.83 12,056.87 12,056.87 197.2K
09:36 12,056.33 12,061.27 12,055.73 12,055.73 112.9K
09:37 12,057.09 12,057.09 12,049.50 12,050.58 109.4K
09:38 12,051.45 12,052.06 12,047.17 12,047.17 78.7K
09:39 12,047.27 12,048.03 12,046.84 12,048.03 84.9K
09:40 12,048.67 12,060.38 12,048.67 12,058.22 170.6K
09:41 12,063.16 12,063.16 12,059.39 12,059.96 171.2K
09:42 12,058.14 12,058.82 12,057.36 12,058.82 148.4K
09:43 12,059.83 12,061.60 12,059.83 12,061.53 100.0K
09:44 12,061.50 12,063.64 12,060.90 12,060.90 77.5K
09:45 12,059.23 12,059.23 12,057.87 12,057.87 64.9K
09:46 12,056.90 12,056.90 12,055.74 12,056.51 70.2K
09:47 12,057.91 12,057.91 12,052.01 12,052.01 122.1K
09:48 12,051.41 12,051.41 12,050.17 12,050.17 63.0K
09:49 12,049.49 12,050.08 12,049.37 12,050.08 115.4K
09:50 12,044.25 12,045.89 12,042.72 12,045.89 143.9K
09:51 12,049.09 12,051.92 12,046.26 12,051.92 91.0K
09:52 12,052.77 12,057.73 12,052.77 12,057.73 87.3K
09:53 12,060.30 12,061.78 12,060.30 12,061.78 66.1K
09:54 12,062.84 12,064.64 12,062.84 12,064.45 82.9K
09:55 12,064.18 12,066.23 12,062.79 12,062.79 63.5K
09:56 12,063.89 12,063.89 12,061.01 12,061.01 90.6K
09:57 12,063.06 12,066.28 12,063.06 12,065.82 79.4K
09:58 12,066.54 12,066.61 12,064.83 12,065.27 62.8K
09:59 12,070.69 12,073.86 12,070.69 12,072.86 237.9K
10:00 12,075.47 12,078.69 12,075.47 12,078.68 234.9K
10:01 12,079.58 12,082.43 12,079.21 12,082.43 134.9K
10:02 12,084.94 12,086.47 12,083.65 12,086.47 124.2K
10:03 12,087.65 12,091.00 12,087.65 12,091.00 130.3K
10:04 12,090.40 12,095.99 12,090.40 12,095.99 105.1K
10:05 12,096.64 12,100.00 12,096.64 12,098.79 210.6K
10:06 12,097.94 12,100.84 12,097.94 12,100.08 115.3K
10:07 12,101.23 12,101.23 12,095.74 12,095.74 101.8K
10:08 12,094.54 12,094.54 12,090.21 12,090.64 145.9K
10:09 12,089.41 12,089.41 12,086.01 12,086.01 88.9K
10:10 12,085.33 12,085.33 12,079.77 12,079.77 96.9K
10:11 12,077.53 12,077.53 12,071.60 12,071.60 131.6K
10:12 12,068.68 12,068.68 12,063.47 12,063.47 76.2K
10:13 12,063.61 12,066.63 12,063.43 12,066.63 84.2K
10:14 12,066.11 12,067.87 12,066.11 12,067.87 52.4K
10:15 12,068.71 12,068.71 12,061.75 12,061.75 117.5K
10:16 12,060.27 12,063.10 12,060.27 12,063.10 81.8K
10:17 12,062.52 12,062.52 12,060.93 12,061.62 230.7K
10:18 12,058.51 12,058.51 12,054.58 12,054.58 88.0K
10:19 12,055.35 12,055.35 12,053.09 12,053.82 39.3K
10:20 12,054.14 12,054.14 12,052.63 12,053.03 90.5K
10:21 12,051.65 12,053.11 12,051.65 12,053.11 54.9K
10:22 12,053.17 12,053.51 12,050.29 12,050.29 58.6K
10:23 12,050.14 12,050.14 12,047.23 12,048.04 102.9K
10:24 12,049.62 12,049.99 12,048.31 12,048.31 49.7K
10:25 12,048.10 12,049.66 12,048.10 12,049.50 56.5K
10:26 12,050.78 12,050.78 12,047.98 12,047.98 56.0K
10:27 12,047.91 12,047.91 12,045.82 12,045.82 56.2K
10:28 12,044.17 12,044.17 12,042.50 12,042.73 41.4K
10:29 12,041.17 12,041.97 12,040.79 12,041.52 77.6K
10:30 12,042.56 12,042.56 12,041.57 12,042.25 68.9K
10:31 12,042.46 12,043.45 12,041.76 12,043.45 97.6K
10:32 12,044.07 12,048.46 12,044.07 12,048.46 75.5K
10:33 12,049.40 12,052.58 12,049.40 12,052.58 50.0K
10:34 12,053.70 12,053.70 12,052.63 12,052.63 42.2K
10:35 12,053.72 12,053.72 12,052.27 12,052.27 61.8K
10:36 12,050.33 12,050.67 12,048.82 12,048.82 36.4K
10:37 12,047.94 12,049.64 12,047.94 12,049.64 42.4K
10:38 12,050.22 12,052.95 12,050.22 12,052.95 86.4K
10:39 12,053.56 12,054.85 12,053.56 12,054.85 74.1K
10:40 12,056.22 12,056.22 12,053.61 12,053.61 60.9K
10:41 12,052.63 12,054.03 12,052.63 12,054.03 44.6K
10:42 12,055.79 12,056.35 12,054.73 12,056.35 63.2K
10:43 12,056.09 12,056.68 12,054.36 12,054.36 61.4K
10:44 12,055.76 12,055.76 12,054.37 12,054.90 57.9K
10:45 12,056.18 12,057.24 12,054.87 12,054.87 65.4K
10:46 12,053.71 12,054.92 12,052.65 12,052.65 110.1K
10:47 12,050.48 12,050.48 12,049.57 12,049.57 40.0K
10:48 12,048.59 12,048.59 12,044.94 12,044.94 36.5K
10:49 12,045.08 12,045.18 12,044.40 12,044.40 25.1K
10:50 12,043.79 12,043.79 12,042.05 12,042.05 66.5K
10:51 12,043.16 12,043.87 12,042.96 12,043.87 44.9K
10:52 12,044.67 12,044.67 12,042.66 12,042.66 54.3K
10:53 12,041.91 12,041.91 12,040.64 12,040.64 33.5K
10:54 12,040.07 12,041.51 12,039.64 12,041.51 66.9K
10:55 12,042.49 12,044.48 12,042.46 12,044.48 74.7K
10:56 12,044.00 12,044.60 12,044.00 12,044.60 55.1K
10:57 12,044.07 12,044.07 12,041.74 12,041.74 38.9K
10:58 12,041.60 12,042.42 12,041.54 12,041.54 41.0K
10:59 12,039.39 12,039.39 12,035.73 12,035.73 51.7K
11:00 12,035.89 12,038.84 12,035.89 12,038.84 164.6K
11:01 12,038.63 12,040.84 12,038.63 12,040.84 88.2K
11:02 12,041.11 12,041.74 12,040.95 12,041.74 52.1K
11:03 12,042.48 12,042.48 12,040.62 12,040.62 58.8K
11:04 12,039.63 12,039.63 12,037.71 12,038.13 67.0K
11:05 12,038.15 12,038.15 12,032.75 12,032.75 49.1K
11:06 12,031.96 12,033.21 12,031.96 12,033.21 92.8K
11:07 12,029.97 12,030.53 12,029.64 12,030.53 29.2K
11:08 12,029.93 12,030.19 12,029.62 12,029.82 97.0K
11:09 12,031.37 12,034.81 12,031.37 12,034.50 35.5K
11:10 12,033.22 12,033.30 12,032.99 12,033.30 35.3K
11:11 12,032.33 12,033.35 12,032.33 12,033.35 55.1K
11:12 12,035.68 12,038.46 12,035.68 12,038.46 186.0K
11:13 12,038.33 12,039.23 12,038.33 12,038.86 106.1K
11:14 12,038.43 12,038.62 12,037.03 12,037.73 43.7K
11:15 12,038.48 12,038.48 12,037.31 12,037.31 79.1K
11:16 12,038.53 12,039.56 12,038.53 12,039.56 43.4K
11:17 12,039.79 12,040.73 12,039.73 12,040.73 29.1K
11:18 12,040.21 12,040.99 12,040.21 12,040.93 45.0K
11:19 12,040.84 12,041.03 12,038.47 12,038.47 59.2K
11:20 12,038.00 12,038.00 12,036.53 12,036.58 47.0K
11:21 12,037.07 12,038.33 12,037.07 12,037.31 26.5K
11:22 12,037.44 12,038.29 12,037.44 12,038.09 72.5K
11:23 12,037.94 12,039.42 12,037.83 12,039.42 57.5K
11:24 12,038.41 12,038.41 12,034.10 12,034.10 127.0K
11:25 12,033.71 12,033.98 12,032.95 12,032.95 45.7K
11:26 12,034.09 12,034.09 12,033.34 12,033.34 31.3K
11:27 12,032.46 12,032.46 12,031.24 12,031.24 26.9K
11:28 12,031.32 12,032.16 12,031.32 12,031.92 52.7K
11:29 12,029.46 12,031.63 12,029.46 12,031.34 109.4K
11:30 12,031.33 12,032.12 12,030.75 12,032.08 33.5K
11:31 12,032.58 12,034.58 12,032.58 12,034.07 26.9K
11:32 12,033.85 12,035.35 12,033.64 12,035.35 66.8K
11:33 12,035.34 12,037.23 12,035.34 12,037.23 32.8K
11:34 12,038.28 12,039.06 12,038.28 12,038.68 38.9K
11:35 12,038.20 12,038.51 12,037.59 12,037.59 26.0K
11:36 12,037.59 12,037.59 12,036.88 12,036.91 55.9K
11:37 12,037.00 12,037.83 12,037.00 12,037.27 50.3K
11:38 12,036.66 12,036.66 12,035.56 12,035.68 119.3K
11:39 12,036.64 12,036.64 12,035.81 12,035.81 47.8K
11:40 12,035.61 12,038.66 12,035.61 12,038.66 37.3K
11:41 12,039.58 12,039.62 12,039.14 12,039.14 76.9K
11:42 12,038.71 12,038.71 12,036.48 12,036.48 85.3K
11:43 12,035.95 12,036.20 12,035.77 12,035.90 32.2K
11:44 12,036.11 12,036.27 12,036.05 12,036.16 51.7K
11:45 12,036.05 12,037.90 12,036.05 12,037.90 44.6K
11:46 12,037.40 12,037.40 12,033.81 12,033.81 68.2K
11:47 12,030.63 12,030.63 12,026.67 12,027.24 47.4K
11:48 12,026.06 12,026.06 12,024.84 12,024.84 119.4K
11:49 12,025.43 12,025.45 12,024.55 12,024.55 79.2K
11:50 12,024.96 12,024.96 12,024.31 12,024.71 37.7K
11:51 12,026.09 12,027.49 12,025.95 12,027.49 40.8K
11:52 12,027.04 12,027.04 12,025.97 12,026.21 26.3K
11:53 12,025.95 12,028.64 12,025.95 12,028.64 35.8K
11:54 12,028.60 12,029.38 12,028.54 12,029.38 61.0K
11:55 12,029.77 12,029.77 12,027.38 12,027.38 29.4K
11:56 12,025.77 12,025.77 12,022.55 12,022.55 63.5K
11:57 12,022.17 12,022.56 12,022.09 12,022.17 51.1K
11:58 12,022.11 12,022.11 12,020.96 12,021.24 57.2K
11:59 12,020.59 12,022.04 12,020.22 12,022.04 99.1K
12:00 12,022.38 12,024.07 12,022.38 12,024.07 35.5K
12:01 12,024.28 12,027.11 12,024.28 12,027.11 76.6K
12:02 12,028.08 12,028.91 12,028.08 12,028.58 37.9K
12:03 12,027.42 12,029.06 12,027.42 12,029.06 49.1K
12:04 12,029.78 12,030.54 12,029.47 12,030.54 27.6K
12:05 12,031.21 12,034.40 12,031.21 12,034.40 43.5K
12:06 12,034.87 12,034.87 12,030.58 12,030.58 63.0K
12:07 12,029.85 12,029.85 12,027.99 12,027.99 31.0K
12:08 12,027.89 12,028.68 12,027.89 12,028.50 28.5K
12:09 12,028.65 12,028.81 12,027.22 12,027.22 35.4K
12:10 12,027.28 12,028.73 12,027.28 12,027.83 47.3K
12:11 12,027.83 12,027.83 12,027.47 12,027.57 28.0K
12:12 12,027.78 12,027.78 12,026.51 12,026.51 43.4K
12:13 12,026.52 12,027.58 12,026.52 12,026.98 44.6K
12:14 12,026.38 12,026.38 12,024.69 12,025.48 34.5K
12:15 12,025.02 12,025.42 12,025.02 12,025.09 30.2K
12:16 12,025.55 12,025.55 12,024.96 12,025.27 40.3K
12:17 12,026.03 12,029.17 12,025.70 12,029.17 116.1K
12:18 12,028.44 12,029.42 12,028.44 12,029.42 82.2K
12:19 12,029.67 12,030.41 12,029.67 12,030.28 25.4K
12:20 12,030.67 12,033.86 12,030.67 12,033.86 67.0K
12:21 12,035.13 12,044.59 12,035.13 12,044.59 292.8K
12:22 12,045.18 12,045.18 12,044.47 12,044.71 140.3K
12:23 12,045.50 12,045.50 12,043.15 12,043.15 161.3K
12:24 12,043.83 12,044.13 12,043.58 12,043.58 68.4K
12:25 12,044.65 12,044.65 12,038.63 12,038.63 94.2K
12:26 12,038.96 12,039.40 12,038.76 12,039.31 33.9K
12:27 12,039.17 12,040.84 12,039.17 12,040.84 45.2K
12:28 12,040.52 12,040.52 12,039.65 12,039.65 54.0K
12:29 12,039.07 12,039.07 12,037.87 12,037.87 44.4K
12:30 12,037.41 12,037.98 12,037.41 12,037.98 50.8K
12:31 12,038.70 12,038.70 12,038.20 12,038.51 69.4K
12:32 12,039.89 12,039.89 12,038.73 12,038.73 44.1K
12:33 12,038.40 12,039.04 12,038.05 12,038.05 61.6K
12:34 12,038.05 12,038.05 12,037.56 12,037.95 51.1K
12:35 12,038.02 12,039.09 12,038.02 12,038.86 55.7K
12:36 12,038.65 12,038.89 12,037.48 12,038.56 53.9K
12:37 12,038.65 12,040.57 12,038.65 12,040.57 34.9K
12:38 12,040.68 12,042.56 12,040.68 12,042.56 36.6K
12:39 12,042.72 12,043.27 12,042.72 12,042.97 36.8K
12:40 12,041.96 12,041.96 12,040.95 12,040.95 41.0K
12:41 12,040.73 12,040.73 12,039.46 12,039.46 72.3K
12:42 12,040.51 12,040.78 12,040.20 12,040.35 30.9K
12:43 12,039.10 12,039.10 12,037.12 12,037.12 45.4K
12:44 12,037.31 12,037.31 12,035.15 12,035.21 69.5K
12:45 12,035.21 12,036.35 12,035.21 12,035.78 38.0K
12:46 12,035.14 12,035.14 12,034.43 12,034.98 39.1K
12:47 12,034.65 12,034.83 12,034.24 12,034.24 27.8K
12:48 12,034.67 12,034.67 12,032.92 12,032.92 50.4K
12:49 12,032.91 12,032.91 12,032.41 12,032.41 31.9K
12:50 12,032.06 12,032.06 12,031.10 12,031.84 36.3K
12:51 12,031.93 12,033.89 12,031.93 12,033.89 74.1K
12:52 12,035.08 12,036.27 12,035.08 12,036.27 73.2K
12:53 12,036.67 12,037.41 12,036.48 12,037.41 44.3K
12:54 12,037.43 12,038.37 12,037.43 12,037.57 65.7K
12:55 12,037.61 12,037.85 12,037.48 12,037.48 98.6K
12:56 12,037.63 12,038.06 12,037.54 12,037.54 68.0K
12:57 12,037.51 12,038.76 12,037.51 12,038.62 39.5K
12:58 12,039.65 12,040.31 12,039.65 12,040.28 70.2K
12:59 12,040.46 12,040.80 12,040.35 12,040.78 133.4K
13:00 12,042.24 12,044.27 12,042.24 12,044.27 132.8K
13:01 12,043.78 12,044.24 12,043.69 12,043.69 96.2K
13:02 12,042.08 12,042.08 12,039.00 12,039.00 149.8K
13:03 12,037.37 12,037.76 12,035.24 12,035.24 83.5K
13:04 12,033.91 12,033.91 12,030.40 12,030.40 102.6K
13:05 12,031.05 12,031.25 12,029.43 12,029.43 61.9K
13:06 12,031.13 12,035.74 12,031.01 12,035.74 80.2K
13:07 12,035.81 12,040.76 12,035.81 12,040.34 58.4K
13:08 12,043.51 12,044.48 12,043.51 12,044.26 70.6K
13:09 12,045.47 12,047.71 12,045.47 12,047.71 47.6K
13:10 12,048.44 12,048.92 12,046.89 12,046.89 314.4K
13:11 12,045.82 12,045.82 12,041.49 12,041.49 99.2K
13:12 12,040.47 12,040.47 12,039.76 12,040.23 41.3K
13:13 12,039.90 12,039.90 12,037.28 12,037.28 41.9K
13:14 12,038.38 12,039.31 12,038.38 12,039.31 125.0K
13:15 12,039.65 12,039.65 12,036.71 12,037.02 60.3K
13:16 12,037.23 12,039.65 12,037.23 12,039.65 34.0K
13:17 12,040.43 12,041.46 12,039.33 12,041.35 46.3K
13:18 12,041.36 12,041.52 12,041.36 12,041.52 57.1K
13:19 12,041.02 12,041.90 12,041.02 12,041.21 76.6K
13:20 12,042.00 12,042.42 12,041.63 12,041.63 31.9K
13:21 12,041.25 12,041.63 12,040.80 12,041.63 55.2K
13:22 12,041.62 12,042.54 12,041.62 12,042.54 32.7K
13:23 12,043.37 12,043.37 12,042.32 12,042.32 25.3K
13:24 12,044.00 12,046.55 12,044.00 12,046.55 71.2K
13:25 12,046.62 12,048.62 12,046.62 12,048.62 69.4K
13:26 12,048.70 12,048.81 12,048.27 12,048.81 57.4K
13:27 12,048.70 12,048.70 12,047.95 12,047.95 40.5K
13:28 12,047.91 12,049.34 12,047.91 12,049.34 29.2K
13:29 12,049.70 12,049.70 12,048.67 12,048.67 37.2K
13:30 12,049.36 12,052.47 12,049.36 12,052.47 40.4K
13:31 12,054.04 12,059.39 12,054.04 12,059.39 137.0K
13:32 12,059.28 12,060.28 12,059.28 12,059.85 20.7K
13:33 12,059.19 12,059.75 12,059.19 12,059.55 38.7K
13:34 12,059.53 12,059.53 12,058.67 12,058.67 35.4K
13:35 12,058.66 12,058.76 12,057.23 12,057.23 42.0K
13:36 12,057.73 12,058.18 12,057.22 12,058.18 70.0K
13:37 12,058.87 12,058.87 12,057.24 12,057.24 91.2K
13:38 12,057.48 12,059.32 12,057.03 12,059.02 53.0K
13:39 12,058.33 12,058.38 12,057.07 12,057.07 32.5K
13:40 12,056.20 12,056.20 12,055.41 12,055.41 100.1K
13:41 12,055.46 12,056.76 12,055.46 12,056.76 44.8K
13:42 12,056.72 12,056.72 12,055.82 12,055.82 65.1K
13:43 12,055.25 12,055.25 12,054.02 12,054.25 17.4K
13:44 12,054.53 12,054.53 12,053.71 12,053.71 44.2K
13:45 12,053.24 12,053.24 12,051.93 12,052.02 25.8K
13:46 12,051.50 12,051.50 12,050.98 12,050.98 31.1K
13:47 12,051.37 12,051.37 12,050.74 12,051.16 29.4K
13:48 12,051.01 12,053.80 12,051.01 12,053.80 48.9K
13:49 12,053.53 12,056.40 12,053.53 12,056.40 176.6K
13:50 12,056.57 12,057.22 12,055.21 12,055.21 90.5K
13:51 12,055.14 12,056.48 12,055.14 12,056.48 107.6K
13:52 12,057.13 12,057.26 12,056.72 12,056.85 33.6K
13:53 12,057.22 12,060.49 12,057.22 12,060.49 158.4K
13:54 12,060.54 12,060.54 12,060.06 12,060.27 99.5K
13:55 12,060.90 12,064.27 12,060.90 12,064.27 189.3K
13:56 12,066.65 12,070.21 12,066.65 12,070.21 158.9K
13:57 12,072.01 12,072.74 12,071.01 12,072.74 104.6K
13:58 12,073.25 12,073.64 12,069.46 12,069.46 112.0K
13:59 12,069.24 12,069.24 12,067.81 12,067.81 54.7K
14:00 12,065.42 12,065.42 12,054.20 12,054.20 261.3K
14:01 12,052.96 12,052.96 12,052.45 12,052.82 97.6K
14:02 12,053.91 12,054.47 12,052.22 12,052.22 52.4K
14:03 12,051.53 12,051.53 12,050.81 12,050.81 105.8K
14:04 12,050.41 12,050.41 12,047.92 12,048.50 54.9K
14:05 12,048.33 12,053.75 12,048.33 12,053.75 237.2K
14:06 12,051.80 12,053.43 12,051.80 12,053.00 87.6K
14:07 12,052.98 12,060.71 12,052.98 12,060.71 114.8K
14:08 12,059.42 12,063.53 12,059.42 12,061.69 267.6K
14:09 12,060.96 12,060.96 12,056.66 12,056.86 60.5K
14:10 12,056.32 12,056.32 12,045.81 12,047.03 190.5K
14:11 12,046.12 12,046.12 12,043.83 12,043.83 108.7K
14:12 12,042.60 12,043.77 12,042.60 12,043.09 56.9K
14:13 12,044.59 12,046.29 12,044.59 12,046.29 75.9K
14:14 12,048.25 12,051.89 12,048.25 12,051.89 88.7K
14:15 12,051.07 12,052.18 12,051.07 12,052.18 65.5K
14:16 12,052.63 12,052.98 12,050.36 12,050.57 126.8K
14:17 12,050.53 12,050.53 12,042.45 12,042.45 77.7K
14:18 12,038.35 12,038.35 12,033.98 12,033.98 82.6K
14:19 12,036.05 12,036.93 12,036.05 12,036.93 47.7K
14:20 12,036.37 12,038.30 12,036.37 12,038.13 103.7K
14:21 12,036.39 12,036.98 12,031.64 12,031.64 69.1K
14:22 12,031.30 12,031.81 12,031.30 12,031.68 47.7K
14:23 12,030.66 12,030.92 12,030.45 12,030.92 52.7K
14:24 12,030.60 12,031.06 12,030.54 12,030.68 28.9K
14:25 12,029.76 12,031.29 12,028.68 12,031.29 89.3K
14:26 12,031.33 12,031.33 12,029.90 12,029.96 36.8K
14:27 12,030.25 12,035.31 12,030.25 12,035.31 71.7K
14:28 12,036.05 12,036.05 12,035.11 12,035.65 59.4K
14:29 12,037.11 12,037.29 12,035.66 12,035.66 45.2K
14:30 12,035.54 12,036.65 12,035.34 12,036.56 81.3K
14:31 12,037.10 12,045.21 12,037.10 12,045.21 159.5K
14:32 12,049.43 12,051.63 12,049.43 12,051.63 95.4K
14:33 12,055.80 12,057.58 12,055.45 12,055.45 163.4K
14:34 12,055.85 12,055.85 12,054.83 12,055.68 61.6K
14:35 12,057.08 12,058.60 12,055.13 12,055.13 104.8K
14:36 12,051.28 12,051.28 12,045.20 12,045.20 189.6K
14:37 12,045.43 12,049.65 12,045.43 12,049.65 65.7K
14:38 12,054.46 12,067.22 12,054.46 12,067.22 188.8K
14:39 12,066.37 12,069.17 12,066.37 12,068.58 84.9K
14:40 12,069.24 12,084.00 12,069.24 12,084.00 147.5K
14:41 12,084.18 12,088.58 12,084.18 12,088.58 119.4K
14:42 12,090.56 12,090.56 12,087.22 12,087.22 82.2K
14:43 12,084.05 12,084.05 12,076.26 12,076.26 75.0K
14:44 12,076.21 12,076.82 12,074.86 12,074.86 81.3K
14:45 12,078.62 12,078.62 12,076.28 12,076.73 76.9K
14:46 12,077.12 12,079.28 12,077.10 12,079.28 59.0K
14:47 12,079.58 12,083.01 12,079.58 12,083.01 64.7K
14:48 12,083.33 12,083.42 12,082.59 12,083.42 89.8K
14:49 12,083.24 12,083.24 12,074.50 12,074.50 127.2K
14:50 12,075.82 12,077.03 12,075.59 12,075.59 77.4K
14:51 12,077.75 12,080.93 12,077.75 12,080.93 52.6K
14:52 12,087.46 12,090.38 12,087.46 12,090.38 116.0K
14:53 12,090.30 12,090.56 12,090.21 12,090.56 85.3K
14:54 12,089.43 12,089.43 12,085.85 12,085.85 69.2K
14:55 12,085.36 12,085.36 12,077.05 12,077.05 87.7K
14:56 12,076.53 12,076.53 12,074.50 12,075.01 41.1K
14:57 12,071.53 12,077.79 12,068.57 12,077.79 149.8K
14:58 12,078.48 12,080.20 12,078.48 12,080.20 59.7K
14:59 12,079.91 12,081.38 12,078.43 12,081.38 95.7K
15:00 12,080.39 12,080.39 12,079.15 12,079.15 57.1K
15:01 12,076.11 12,076.66 12,073.97 12,076.66 121.4K
15:02 12,077.21 12,077.21 12,076.07 12,076.07 32.7K
15:03 12,073.64 12,073.64 12,072.87 12,073.53 60.6K
15:04 12,070.83 12,070.83 12,069.50 12,069.50 77.7K
15:05 12,068.80 12,071.39 12,068.05 12,071.39 55.5K
15:06 12,073.49 12,076.05 12,073.30 12,076.05 51.7K
15:07 12,074.95 12,075.54 12,074.61 12,074.61 54.0K
15:08 12,072.63 12,076.94 12,072.09 12,075.67 65.4K
15:09 12,075.16 12,076.65 12,075.16 12,076.65 40.2K
15:10 12,076.81 12,088.13 12,076.81 12,088.13 146.1K
15:11 12,089.73 12,089.73 12,088.15 12,088.43 75.4K
15:12 12,088.39 12,089.46 12,088.39 12,089.46 51.2K
15:13 12,089.17 12,089.17 12,085.32 12,086.16 185.8K
15:14 12,084.03 12,084.03 12,082.26 12,083.05 85.9K
15:15 12,083.64 12,084.42 12,083.64 12,083.77 66.8K
15:16 12,082.24 12,082.62 12,079.67 12,079.67 92.4K
15:17 12,079.01 12,079.01 12,074.93 12,074.93 105.8K
15:18 12,074.37 12,075.56 12,074.37 12,075.17 40.8K
15:19 12,075.27 12,078.06 12,075.27 12,078.06 43.2K
15:20 12,079.53 12,085.27 12,079.53 12,085.06 149.3K
15:21 12,085.38 12,088.39 12,085.38 12,088.39 76.3K
15:22 12,091.15 12,097.99 12,091.15 12,097.99 184.5K
15:23 12,098.12 12,098.12 12,095.80 12,096.62 98.9K
15:24 12,094.24 12,094.65 12,093.95 12,094.65 119.6K
15:25 12,094.97 12,096.11 12,094.57 12,095.51 65.4K
15:26 12,096.87 12,098.59 12,096.87 12,098.59 119.0K
15:27 12,099.36 12,100.11 12,098.68 12,098.68 50.1K
15:28 12,097.00 12,097.90 12,095.84 12,097.90 79.7K
15:29 12,097.66 12,097.74 12,095.71 12,095.71 75.3K
15:30 12,094.90 12,094.90 12,092.95 12,094.02 110.6K
15:31 12,094.54 12,097.95 12,094.54 12,097.95 131.5K
15:32 12,098.39 12,100.19 12,098.39 12,100.09 105.3K
15:33 12,100.23 12,101.96 12,100.22 12,101.96 91.5K
15:34 12,102.47 12,102.47 12,101.55 12,102.14 105.2K
15:35 12,101.65 12,101.65 12,099.95 12,099.95 128.8K
15:36 12,099.56 12,099.56 12,098.24 12,098.24 120.8K
15:37 12,098.54 12,098.54 12,096.28 12,098.24 237.8K
15:38 12,098.38 12,099.02 12,095.58 12,095.58 188.1K
15:39 12,096.40 12,096.40 12,092.08 12,092.08 141.0K
15:40 12,091.50 12,091.50 12,089.30 12,089.30 89.8K
15:41 12,089.55 12,091.94 12,089.55 12,091.38 81.8K
15:42 12,091.20 12,091.24 12,090.72 12,090.72 78.7K
15:43 12,090.15 12,093.31 12,090.15 12,093.31 137.7K
15:44 12,093.56 12,093.56 12,092.16 12,092.63 109.0K
15:45 12,092.68 12,094.09 12,092.68 12,094.09 103.6K
15:46 12,093.44 12,093.44 12,090.13 12,090.28 153.4K
15:47 12,089.74 12,090.01 12,089.68 12,090.01 131.0K
15:48 12,089.44 12,089.99 12,088.94 12,089.99 248.0K
15:49 12,090.79 12,092.76 12,090.22 12,092.76 151.3K
15:50 12,094.98 12,094.98 12,093.89 12,094.04 272.4K
15:51 12,092.97 12,092.97 12,091.90 12,092.49 170.1K
15:52 12,091.83 12,091.83 12,088.76 12,089.86 154.1K
15:53 12,090.34 12,090.34 12,087.40 12,087.99 208.3K
15:54 12,089.39 12,091.55 12,089.39 12,091.55 282.5K
15:55 12,092.64 12,096.11 12,092.64 12,096.11 315.9K
15:56 12,096.73 12,100.33 12,096.73 12,100.33 659.9K
15:57 12,100.85 12,103.19 12,100.85 12,103.19 403.0K
15:58 12,101.57 12,104.16 12,101.57 12,104.16 383.2K
15:59 12,103.60 12,104.25 12,102.24 12,102.24 670.8K
16:00 12,101.77 12,101.77 12,101.77 12,101.77 17,689.3K
16:01 12,101.77 12,101.77 12,101.77 12,101.77 9.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし