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 12,153.12 12,169.64 12,153.12 12,168.21 1,424.3K
09:31 12,173.14 12,173.14 12,161.81 12,161.81 291.5K
09:32 12,160.63 12,164.09 12,160.63 12,163.06 86.7K
09:33 12,160.50 12,165.13 12,158.11 12,165.13 157.1K
09:34 12,161.33 12,169.45 12,161.33 12,169.45 99.2K
09:35 12,166.20 12,170.86 12,166.20 12,167.77 117.9K
09:36 12,171.41 12,171.41 12,166.89 12,167.71 173.0K
09:37 12,168.30 12,170.60 12,166.28 12,168.93 68.5K
09:38 12,167.08 12,174.17 12,166.82 12,174.17 84.5K
09:39 12,175.85 12,180.19 12,174.95 12,180.19 72.8K
09:40 12,181.95 12,185.51 12,181.95 12,184.35 141.6K
09:41 12,182.83 12,182.83 12,182.48 12,182.74 116.5K
09:42 12,179.08 12,184.77 12,179.08 12,184.46 122.0K
09:43 12,185.04 12,186.28 12,184.63 12,184.63 93.9K
09:44 12,186.17 12,187.25 12,185.43 12,187.25 91.5K
09:45 12,188.73 12,194.75 12,188.73 12,194.75 108.2K
09:46 12,193.36 12,193.66 12,191.59 12,191.59 82.7K
09:47 12,194.03 12,194.39 12,191.08 12,191.08 117.8K
09:48 12,191.82 12,191.82 12,179.65 12,184.70 275.6K
09:49 12,184.33 12,185.26 12,182.92 12,185.26 70.8K
09:50 12,185.24 12,186.15 12,183.84 12,185.73 65.5K
09:51 12,186.78 12,187.96 12,185.68 12,187.76 105.2K
09:52 12,185.73 12,189.91 12,185.73 12,189.91 74.8K
09:53 12,193.23 12,193.23 12,189.84 12,190.94 95.0K
09:54 12,191.46 12,192.00 12,191.11 12,191.81 70.5K
09:55 12,191.90 12,194.61 12,191.90 12,193.49 59.4K
09:56 12,191.47 12,192.48 12,191.47 12,191.54 104.3K
09:57 12,190.58 12,190.58 12,188.08 12,188.98 99.1K
09:58 12,187.61 12,187.74 12,187.39 12,187.74 82.3K
09:59 12,186.50 12,187.57 12,185.36 12,185.36 63.5K
10:00 12,185.56 12,187.47 12,185.56 12,185.75 84.6K
10:01 12,185.98 12,186.67 12,184.29 12,184.29 84.3K
10:02 12,183.21 12,184.08 12,180.83 12,180.83 143.8K
10:03 12,181.62 12,182.02 12,180.89 12,181.75 52.9K
10:04 12,184.64 12,189.96 12,184.64 12,189.96 123.0K
10:05 12,193.04 12,194.62 12,193.04 12,193.98 124.7K
10:06 12,196.20 12,200.06 12,196.20 12,200.06 212.1K
10:07 12,201.46 12,203.01 12,199.46 12,203.01 139.4K
10:08 12,200.51 12,206.00 12,200.51 12,206.00 81.3K
10:09 12,211.97 12,213.00 12,211.30 12,213.00 145.9K
10:10 12,213.18 12,214.44 12,213.18 12,213.70 100.7K
10:11 12,213.53 12,216.71 12,213.53 12,215.87 87.6K
10:12 12,216.28 12,221.28 12,216.28 12,221.28 187.9K
10:13 12,221.06 12,222.91 12,221.06 12,222.91 57.1K
10:14 12,222.62 12,222.62 12,219.70 12,219.70 106.7K
10:15 12,218.50 12,218.50 12,217.04 12,217.40 145.3K
10:16 12,217.06 12,218.77 12,217.06 12,217.93 85.0K
10:17 12,218.70 12,218.70 12,216.44 12,217.65 94.7K
10:18 12,216.87 12,216.87 12,214.93 12,214.93 71.5K
10:19 12,215.38 12,216.23 12,215.23 12,215.27 74.2K
10:20 12,216.08 12,216.08 12,215.75 12,215.75 113.1K
10:21 12,215.10 12,217.83 12,214.76 12,217.83 65.1K
10:22 12,217.29 12,218.10 12,217.13 12,217.97 128.0K
10:23 12,218.36 12,219.23 12,218.36 12,218.84 71.0K
10:24 12,218.86 12,225.74 12,218.86 12,225.74 155.0K
10:25 12,226.50 12,226.50 12,224.59 12,225.96 139.5K
10:26 12,225.40 12,225.88 12,221.22 12,221.22 123.2K
10:27 12,219.84 12,219.84 12,213.98 12,213.98 107.7K
10:28 12,213.15 12,216.14 12,213.15 12,215.61 139.7K
10:29 12,213.75 12,213.91 12,209.22 12,209.22 97.0K
10:30 12,209.08 12,211.83 12,209.08 12,211.83 70.6K
10:31 12,212.15 12,213.09 12,212.15 12,212.67 77.7K
10:32 12,216.67 12,220.42 12,216.67 12,218.98 141.6K
10:33 12,219.18 12,219.99 12,218.46 12,218.46 112.7K
10:34 12,219.93 12,220.90 12,219.47 12,220.59 164.3K
10:35 12,219.64 12,221.90 12,219.64 12,221.02 106.6K
10:36 12,222.01 12,222.01 12,219.86 12,219.86 98.8K
10:37 12,219.35 12,220.15 12,217.34 12,220.15 171.4K
10:38 12,222.09 12,222.11 12,221.23 12,221.82 63.3K
10:39 12,221.86 12,222.22 12,221.10 12,221.73 79.5K
10:40 12,222.13 12,222.13 12,221.34 12,221.34 59.1K
10:41 12,221.93 12,221.93 12,218.66 12,218.66 51.2K
10:42 12,219.15 12,219.15 12,217.52 12,218.26 47.7K
10:43 12,218.53 12,218.53 12,215.40 12,215.40 69.0K
10:44 12,214.94 12,216.92 12,214.94 12,216.37 61.4K
10:45 12,216.10 12,216.52 12,215.61 12,215.61 82.7K
10:46 12,216.04 12,218.50 12,216.04 12,218.50 51.7K
10:47 12,218.49 12,223.35 12,218.49 12,223.35 101.1K
10:48 12,222.74 12,224.76 12,222.74 12,223.66 39.8K
10:49 12,223.88 12,225.02 12,223.69 12,224.02 34.8K
10:50 12,222.77 12,224.35 12,222.77 12,223.90 93.5K
10:51 12,222.82 12,222.82 12,221.39 12,221.60 66.5K
10:52 12,218.28 12,218.28 12,212.70 12,212.70 79.2K
10:53 12,212.17 12,213.52 12,212.17 12,213.52 50.6K
10:54 12,213.21 12,213.70 12,210.89 12,210.89 182.9K
10:55 12,210.07 12,210.31 12,208.92 12,208.92 70.5K
10:56 12,207.46 12,207.46 12,201.46 12,201.46 50.0K
10:57 12,202.14 12,203.89 12,202.14 12,203.89 136.8K
10:58 12,204.02 12,206.12 12,203.52 12,206.12 72.5K
10:59 12,205.07 12,205.07 12,201.56 12,202.20 63.1K
11:00 12,202.37 12,207.81 12,202.37 12,207.81 51.7K
11:01 12,209.97 12,209.98 12,208.99 12,208.99 95.0K
11:02 12,209.18 12,209.94 12,209.18 12,209.19 42.3K
11:03 12,210.61 12,210.78 12,210.01 12,210.01 409.3K
11:04 12,210.02 12,211.38 12,209.68 12,211.38 108.4K
11:05 12,212.42 12,216.27 12,212.42 12,216.27 72.8K
11:06 12,215.65 12,217.19 12,215.65 12,217.19 53.1K
11:07 12,218.19 12,219.20 12,218.19 12,218.98 59.7K
11:08 12,217.54 12,219.38 12,217.54 12,218.08 57.6K
11:09 12,218.41 12,218.46 12,218.35 12,218.35 61.1K
11:10 12,218.22 12,220.34 12,218.22 12,220.34 66.7K
11:11 12,220.95 12,221.57 12,220.42 12,221.57 173.9K
11:12 12,220.62 12,220.62 12,218.82 12,219.49 100.3K
11:13 12,219.56 12,220.30 12,218.49 12,220.30 70.5K
11:14 12,220.00 12,220.00 12,217.84 12,217.84 40.8K
11:15 12,216.99 12,218.29 12,216.99 12,217.49 44.5K
11:16 12,216.53 12,216.53 12,214.98 12,215.01 110.6K
11:17 12,215.20 12,215.20 12,213.22 12,213.22 43.7K
11:18 12,213.49 12,216.30 12,213.31 12,216.30 60.7K
11:19 12,216.15 12,216.15 12,214.58 12,214.58 37.5K
11:20 12,214.11 12,216.67 12,214.11 12,216.53 94.6K
11:21 12,219.46 12,219.46 12,218.31 12,219.27 67.9K
11:22 12,220.87 12,222.82 12,220.87 12,222.82 85.4K
11:23 12,223.02 12,224.15 12,223.02 12,224.15 79.0K
11:24 12,227.04 12,227.06 12,226.06 12,226.85 102.2K
11:25 12,227.65 12,232.54 12,227.65 12,231.95 89.6K
11:26 12,231.57 12,231.57 12,226.81 12,226.81 187.6K
11:27 12,226.97 12,228.26 12,226.91 12,228.26 100.8K
11:28 12,227.77 12,227.93 12,226.20 12,226.20 41.1K
11:29 12,225.67 12,227.28 12,225.67 12,227.28 60.5K
11:30 12,226.85 12,226.85 12,224.92 12,226.32 65.0K
11:31 12,226.53 12,226.59 12,225.93 12,226.59 45.5K
11:32 12,227.16 12,227.94 12,226.49 12,227.94 79.2K
11:33 12,228.65 12,228.73 12,227.67 12,227.67 50.4K
11:34 12,228.05 12,228.05 12,225.71 12,225.71 64.7K
11:35 12,224.33 12,224.71 12,224.28 12,224.71 48.4K
11:36 12,225.92 12,227.57 12,225.92 12,226.48 68.5K
11:37 12,226.14 12,226.79 12,225.19 12,225.19 68.8K
11:38 12,224.94 12,225.62 12,222.50 12,222.50 77.5K
11:39 12,222.92 12,223.47 12,222.65 12,222.84 172.2K
11:40 12,223.45 12,223.85 12,222.71 12,222.71 53.2K
11:41 12,224.32 12,224.83 12,223.99 12,224.44 92.2K
11:42 12,224.20 12,226.81 12,224.20 12,226.81 56.0K
11:43 12,228.66 12,228.66 12,228.35 12,228.60 50.1K
11:44 12,230.20 12,231.53 12,230.20 12,231.09 58.3K
11:45 12,231.15 12,231.15 12,230.06 12,230.06 367.5K
11:46 12,229.05 12,229.28 12,227.61 12,227.61 83.4K
11:47 12,223.43 12,223.43 12,219.99 12,220.61 121.9K
11:48 12,220.91 12,220.91 12,219.54 12,219.54 39.4K
11:49 12,219.62 12,219.62 12,218.36 12,218.79 58.9K
11:50 12,218.60 12,218.60 12,217.84 12,217.84 58.9K
11:51 12,216.21 12,216.85 12,215.19 12,215.19 107.2K
11:52 12,214.88 12,215.52 12,213.42 12,215.52 79.2K
11:53 12,215.62 12,215.62 12,213.79 12,213.79 29.2K
11:54 12,214.64 12,215.22 12,213.67 12,213.67 122.4K
11:55 12,213.72 12,213.72 12,210.78 12,210.78 58.0K
11:56 12,210.08 12,210.08 12,208.51 12,208.51 60.9K
11:57 12,208.31 12,208.31 12,205.13 12,205.13 80.5K
11:58 12,205.32 12,205.32 12,201.97 12,202.37 76.6K
11:59 12,201.76 12,201.76 12,198.79 12,198.79 189.6K
12:00 12,199.20 12,199.20 12,196.86 12,196.86 65.5K
12:01 12,195.80 12,195.80 12,193.71 12,193.71 65.4K
12:02 12,191.37 12,191.37 12,188.28 12,188.28 113.1K
12:03 12,188.84 12,189.29 12,187.96 12,189.29 72.0K
12:04 12,190.34 12,192.88 12,190.34 12,192.88 59.6K
12:05 12,192.58 12,192.58 12,190.33 12,190.33 36.7K
12:06 12,190.70 12,193.12 12,190.70 12,192.11 47.1K
12:07 12,192.25 12,192.76 12,192.08 12,192.08 50.5K
12:08 12,192.69 12,192.69 12,191.80 12,192.00 56.9K
12:09 12,192.74 12,193.43 12,192.12 12,193.43 40.2K
12:10 12,193.87 12,196.64 12,193.87 12,196.64 94.0K
12:11 12,199.22 12,199.22 12,198.57 12,198.57 59.1K
12:12 12,198.43 12,198.83 12,198.30 12,198.83 43.7K
12:13 12,198.77 12,200.49 12,198.77 12,200.00 46.1K
12:14 12,199.52 12,199.52 12,194.14 12,194.14 89.6K
12:15 12,193.23 12,193.23 12,189.53 12,189.53 84.4K
12:16 12,188.89 12,188.89 12,187.65 12,188.59 40.6K
12:17 12,187.63 12,189.43 12,186.74 12,189.43 74.8K
12:18 12,190.52 12,193.12 12,190.52 12,193.12 62.3K
12:19 12,195.34 12,197.63 12,195.34 12,197.33 56.7K
12:20 12,196.73 12,197.67 12,196.73 12,197.67 75.8K
12:21 12,197.71 12,197.94 12,197.25 12,197.94 77.4K
12:22 12,199.23 12,199.69 12,197.80 12,197.80 64.1K
12:23 12,198.27 12,198.28 12,197.01 12,197.01 55.1K
12:24 12,197.38 12,197.38 12,194.92 12,194.92 72.0K
12:25 12,194.12 12,194.12 12,191.99 12,191.99 46.7K
12:26 12,192.22 12,192.22 12,190.61 12,190.61 28.7K
12:27 12,190.30 12,190.30 12,189.86 12,189.87 61.3K
12:28 12,189.69 12,192.18 12,189.69 12,192.18 58.5K
12:29 12,192.71 12,193.44 12,192.71 12,193.44 33.3K
12:30 12,195.02 12,197.40 12,195.02 12,197.40 78.4K
12:31 12,197.55 12,198.11 12,197.55 12,198.11 27.5K
12:32 12,198.09 12,198.15 12,197.76 12,198.15 49.0K
12:33 12,198.71 12,200.02 12,198.67 12,200.02 49.5K
12:34 12,200.27 12,200.27 12,199.68 12,199.68 44.9K
12:35 12,199.94 12,203.95 12,199.94 12,203.95 78.3K
12:36 12,203.77 12,204.11 12,203.29 12,203.29 56.9K
12:37 12,203.70 12,207.36 12,203.70 12,207.10 56.5K
12:38 12,207.21 12,212.01 12,207.21 12,212.01 88.7K
12:39 12,211.38 12,212.36 12,211.38 12,212.36 50.6K
12:40 12,213.84 12,215.98 12,213.84 12,215.98 54.0K
12:41 12,216.24 12,217.28 12,215.91 12,217.28 58.4K
12:42 12,217.62 12,218.19 12,217.24 12,217.71 46.0K
12:43 12,216.96 12,216.96 12,216.28 12,216.41 52.0K
12:44 12,215.75 12,215.86 12,215.18 12,215.18 52.8K
12:45 12,214.72 12,214.72 12,212.38 12,212.38 49.9K
12:46 12,213.20 12,216.16 12,213.20 12,216.16 85.4K
12:47 12,215.77 12,215.77 12,215.42 12,215.71 53.9K
12:48 12,216.59 12,218.01 12,216.59 12,217.16 89.4K
12:49 12,216.94 12,216.94 12,216.39 12,216.39 33.7K
12:50 12,216.81 12,217.23 12,216.81 12,217.11 53.1K
12:51 12,218.27 12,218.27 12,217.32 12,217.51 35.1K
12:52 12,217.35 12,217.35 12,216.85 12,217.22 37.7K
12:53 12,215.76 12,215.76 12,214.87 12,214.87 93.1K
12:54 12,215.29 12,216.55 12,215.29 12,215.39 28.3K
12:55 12,214.87 12,214.87 12,212.91 12,213.49 109.9K
12:56 12,214.57 12,214.85 12,214.46 12,214.85 46.9K
12:57 12,215.71 12,216.37 12,215.13 12,216.37 96.9K
12:58 12,216.97 12,216.97 12,215.32 12,215.32 39.1K
12:59 12,215.12 12,215.12 12,212.51 12,212.51 59.4K
13:00 12,212.80 12,212.80 12,212.26 12,212.79 52.1K
13:01 12,211.60 12,211.60 12,209.95 12,209.95 52.1K
13:02 12,210.18 12,210.56 12,209.82 12,210.56 46.5K
13:03 12,211.57 12,212.02 12,211.57 12,211.81 58.1K
13:04 12,212.59 12,213.26 12,212.59 12,213.26 107.7K
13:05 12,213.25 12,214.21 12,213.25 12,214.10 78.6K
13:06 12,214.52 12,214.96 12,214.15 12,214.96 50.2K
13:07 12,215.37 12,215.37 12,213.59 12,213.59 57.2K
13:08 12,213.69 12,214.29 12,213.69 12,214.29 54.4K
13:09 12,213.64 12,213.89 12,212.89 12,212.89 87.4K
13:10 12,211.32 12,211.39 12,208.48 12,208.48 97.2K
13:11 12,208.28 12,208.50 12,208.17 12,208.48 76.2K
13:12 12,207.21 12,207.21 12,206.35 12,206.48 47.4K
13:13 12,206.04 12,206.56 12,205.33 12,205.33 66.4K
13:14 12,205.06 12,206.23 12,205.06 12,205.43 63.4K
13:15 12,206.63 12,206.95 12,205.99 12,206.95 37.7K
13:16 12,207.07 12,209.51 12,207.07 12,209.51 52.9K
13:17 12,210.43 12,210.43 12,210.12 12,210.34 80.4K
13:18 12,209.89 12,209.95 12,209.46 12,209.50 64.3K
13:19 12,210.56 12,211.02 12,210.15 12,210.15 56.6K
13:20 12,210.10 12,210.20 12,209.73 12,209.73 39.7K
13:21 12,210.35 12,212.38 12,210.35 12,211.81 41.2K
13:22 12,211.82 12,212.44 12,211.59 12,212.44 26.7K
13:23 12,212.15 12,212.15 12,211.45 12,211.65 113.6K
13:24 12,213.99 12,214.55 12,213.89 12,213.95 152.7K
13:25 12,213.89 12,214.54 12,213.57 12,214.54 65.5K
13:26 12,215.41 12,216.78 12,215.41 12,216.78 91.5K
13:27 12,216.81 12,218.40 12,216.81 12,218.40 74.7K
13:28 12,218.23 12,218.23 12,216.10 12,216.10 35.4K
13:29 12,215.68 12,216.30 12,215.68 12,216.22 97.3K
13:30 12,216.84 12,219.52 12,216.84 12,217.90 86.3K
13:31 12,218.37 12,220.00 12,218.37 12,220.00 48.0K
13:32 12,220.58 12,221.05 12,220.39 12,220.39 58.5K
13:33 12,221.30 12,221.30 12,216.63 12,216.63 122.5K
13:34 12,216.17 12,216.17 12,215.05 12,215.21 53.0K
13:35 12,215.24 12,215.68 12,215.24 12,215.68 38.4K
13:36 12,219.36 12,222.88 12,219.28 12,222.88 115.3K
13:37 12,223.46 12,223.98 12,223.08 12,223.82 44.6K
13:38 12,223.02 12,226.73 12,223.02 12,226.73 39.6K
13:39 12,227.54 12,231.33 12,227.54 12,231.33 64.8K
13:40 12,231.35 12,231.97 12,231.25 12,231.51 34.4K
13:41 12,231.59 12,231.82 12,231.38 12,231.82 37.0K
13:42 12,232.09 12,232.11 12,231.95 12,232.10 45.6K
13:43 12,230.86 12,232.46 12,230.86 12,231.70 78.8K
13:44 12,231.34 12,231.34 12,231.04 12,231.07 32.7K
13:45 12,231.41 12,232.83 12,231.41 12,232.43 54.2K
13:46 12,232.79 12,232.97 12,232.60 12,232.60 40.3K
13:47 12,232.30 12,232.61 12,231.82 12,232.61 46.6K
13:48 12,232.01 12,232.01 12,230.04 12,230.08 31.6K
13:49 12,229.65 12,229.65 12,229.00 12,229.63 41.6K
13:50 12,229.05 12,229.05 12,228.28 12,228.38 48.1K
13:51 12,229.36 12,231.51 12,229.36 12,231.23 67.0K
13:52 12,231.61 12,232.41 12,231.61 12,232.38 47.9K
13:53 12,232.94 12,232.94 12,231.18 12,231.18 249.5K
13:54 12,231.45 12,231.45 12,230.96 12,230.96 50.3K
13:55 12,229.22 12,229.22 12,228.39 12,228.60 40.3K
13:56 12,229.03 12,229.11 12,228.52 12,229.11 51.8K
13:57 12,229.61 12,229.87 12,229.46 12,229.87 96.3K
13:58 12,230.42 12,230.42 12,229.73 12,229.90 34.5K
13:59 12,229.21 12,230.73 12,229.21 12,229.82 37.8K
14:00 12,229.71 12,229.71 12,227.21 12,227.21 114.5K
14:01 12,227.05 12,227.05 12,226.57 12,226.64 22.6K
14:02 12,227.31 12,227.31 12,226.09 12,226.23 64.1K
14:03 12,225.69 12,226.31 12,222.26 12,222.26 61.8K
14:04 12,222.83 12,222.83 12,220.94 12,220.94 45.6K
14:05 12,220.14 12,224.09 12,220.14 12,224.09 111.2K
14:06 12,223.62 12,223.62 12,218.98 12,218.98 57.4K
14:07 12,219.04 12,220.39 12,219.04 12,220.39 44.0K
14:08 12,220.09 12,220.09 12,219.25 12,219.47 74.2K
14:09 12,218.99 12,222.47 12,218.99 12,222.47 198.2K
14:10 12,222.35 12,223.57 12,222.08 12,223.57 57.3K
14:11 12,223.80 12,223.80 12,222.90 12,223.24 81.7K
14:12 12,222.53 12,222.65 12,219.81 12,219.81 79.2K
14:13 12,220.31 12,221.39 12,220.12 12,221.39 62.1K
14:14 12,220.90 12,220.99 12,218.61 12,218.61 57.0K
14:15 12,219.11 12,219.11 12,217.81 12,217.81 52.0K
14:16 12,217.39 12,217.52 12,214.74 12,214.74 34.3K
14:17 12,214.66 12,214.69 12,214.21 12,214.21 53.9K
14:18 12,214.42 12,215.70 12,214.42 12,215.13 66.7K
14:19 12,214.44 12,214.44 12,213.65 12,213.81 151.5K
14:20 12,213.31 12,214.83 12,213.31 12,214.33 40.0K
14:21 12,213.88 12,213.88 12,213.00 12,213.00 48.5K
14:22 12,213.86 12,215.56 12,213.81 12,215.56 146.2K
14:23 12,215.68 12,215.68 12,212.78 12,212.78 604.4K
14:24 12,212.35 12,212.35 12,211.47 12,211.50 47.3K
14:25 12,211.42 12,211.42 12,210.53 12,210.94 50.0K
14:26 12,210.84 12,211.74 12,210.75 12,210.75 114.2K
14:27 12,209.75 12,210.74 12,209.49 12,209.49 54.6K
14:28 12,209.65 12,210.96 12,209.57 12,209.57 74.7K
14:29 12,209.43 12,209.58 12,209.20 12,209.22 106.7K
14:30 12,209.41 12,209.41 12,208.28 12,208.68 36.8K
14:31 12,208.21 12,208.21 12,203.37 12,203.37 193.9K
14:32 12,203.60 12,205.17 12,203.60 12,205.17 44.2K
14:33 12,205.60 12,206.05 12,205.60 12,206.05 35.6K
14:34 12,204.98 12,205.60 12,204.96 12,204.96 47.9K
14:35 12,204.97 12,207.47 12,204.97 12,207.47 91.1K
14:36 12,207.61 12,207.61 12,206.58 12,206.58 42.3K
14:37 12,206.35 12,206.35 12,205.93 12,205.93 40.6K
14:38 12,206.15 12,206.15 12,205.34 12,206.12 91.8K
14:39 12,206.31 12,207.23 12,206.31 12,206.89 29.9K
14:40 12,206.99 12,207.67 12,206.99 12,207.38 67.1K
14:41 12,208.44 12,208.83 12,208.44 12,208.59 55.4K
14:42 12,209.08 12,209.08 12,207.38 12,208.47 55.1K
14:43 12,207.76 12,208.54 12,207.76 12,207.98 71.9K
14:44 12,210.45 12,213.03 12,210.45 12,212.94 115.2K
14:45 12,212.14 12,212.14 12,211.39 12,211.55 53.9K
14:46 12,211.66 12,211.66 12,210.08 12,210.08 193.6K
14:47 12,210.43 12,211.31 12,210.43 12,210.69 91.0K
14:48 12,211.14 12,211.14 12,210.39 12,210.39 76.0K
14:49 12,212.14 12,212.14 12,211.59 12,212.05 87.3K
14:50 12,212.18 12,214.58 12,212.18 12,214.58 132.0K
14:51 12,214.37 12,214.37 12,213.67 12,213.67 52.9K
14:52 12,213.50 12,214.26 12,213.40 12,213.40 69.8K
14:53 12,212.92 12,212.92 12,211.56 12,211.56 44.5K
14:54 12,211.22 12,212.27 12,211.05 12,211.89 40.5K
14:55 12,211.43 12,211.68 12,210.82 12,210.82 41.2K
14:56 12,211.38 12,212.44 12,211.38 12,212.44 98.9K
14:57 12,212.32 12,213.22 12,212.32 12,213.22 48.6K
14:58 12,212.58 12,212.58 12,212.10 12,212.33 94.3K
14:59 12,212.14 12,212.47 12,212.09 12,212.47 71.6K
15:00 12,212.26 12,214.07 12,212.26 12,214.07 62.4K
15:01 12,214.31 12,217.76 12,214.31 12,217.76 144.8K
15:02 12,218.07 12,220.37 12,218.07 12,220.37 58.8K
15:03 12,220.08 12,220.08 12,219.54 12,220.07 39.5K
15:04 12,220.40 12,221.92 12,219.76 12,219.76 60.4K
15:05 12,219.21 12,221.38 12,219.21 12,220.52 80.0K
15:06 12,220.80 12,223.71 12,220.80 12,223.71 92.6K
15:07 12,224.08 12,224.08 12,223.23 12,223.23 62.5K
15:08 12,223.01 12,223.01 12,219.35 12,219.35 101.0K
15:09 12,218.90 12,219.15 12,215.91 12,215.91 125.6K
15:10 12,216.31 12,218.08 12,216.31 12,218.08 101.8K
15:11 12,217.53 12,218.96 12,217.53 12,218.96 39.8K
15:12 12,219.62 12,219.62 12,219.16 12,219.28 56.8K
15:13 12,218.88 12,219.43 12,218.88 12,219.22 54.3K
15:14 12,219.21 12,219.21 12,218.87 12,218.87 70.2K
15:15 12,218.89 12,218.89 12,217.21 12,217.21 87.2K
15:16 12,217.58 12,218.48 12,217.58 12,218.30 137.3K
15:17 12,218.43 12,219.10 12,218.31 12,219.06 111.2K
15:18 12,219.30 12,219.65 12,218.94 12,218.94 59.2K
15:19 12,219.09 12,220.60 12,219.09 12,220.60 88.5K
15:20 12,220.84 12,220.84 12,219.61 12,219.61 148.1K
15:21 12,219.57 12,219.57 12,217.89 12,218.08 128.2K
15:22 12,216.55 12,217.16 12,216.46 12,217.16 118.3K
15:23 12,218.68 12,220.19 12,218.68 12,220.05 264.6K
15:24 12,219.31 12,219.31 12,216.72 12,216.72 95.6K
15:25 12,216.68 12,216.68 12,215.62 12,215.62 83.1K
15:26 12,215.33 12,216.14 12,215.33 12,216.14 52.3K
15:27 12,215.26 12,215.26 12,213.26 12,213.26 69.5K
15:28 12,214.28 12,214.28 12,213.33 12,213.59 63.9K
15:29 12,213.39 12,213.39 12,212.65 12,213.32 89.8K
15:30 12,212.51 12,212.96 12,212.51 12,212.81 95.3K
15:31 12,212.30 12,212.88 12,210.96 12,211.16 89.9K
15:32 12,210.74 12,211.41 12,210.23 12,210.96 84.4K
15:33 12,211.43 12,211.43 12,209.90 12,210.22 104.8K
15:34 12,210.77 12,213.22 12,210.77 12,213.22 110.9K
15:35 12,213.72 12,215.63 12,213.72 12,215.18 105.6K
15:36 12,215.82 12,217.49 12,215.82 12,216.16 138.1K
15:37 12,216.21 12,217.14 12,213.56 12,213.56 607.8K
15:38 12,212.61 12,212.61 12,210.62 12,211.16 556.1K
15:39 12,208.60 12,208.60 12,197.62 12,197.62 729.8K
15:40 12,193.08 12,193.08 12,185.91 12,185.91 615.0K
15:41 12,185.91 12,185.91 12,180.91 12,184.36 438.6K
15:42 12,181.91 12,181.91 12,176.89 12,180.41 322.7K
15:43 12,179.25 12,179.25 12,168.40 12,168.40 561.7K
15:44 12,167.64 12,167.64 12,157.67 12,157.67 510.1K
15:45 12,154.81 12,174.84 12,154.81 12,174.84 1,014.4K
15:46 12,176.89 12,181.45 12,176.89 12,181.45 458.0K
15:47 12,183.16 12,187.37 12,183.16 12,183.21 262.6K
15:48 12,182.77 12,188.28 12,182.77 12,188.28 301.5K
15:49 12,185.94 12,193.72 12,185.94 12,193.72 274.3K
15:50 12,196.49 12,204.10 12,196.49 12,204.10 492.7K
15:51 12,206.61 12,208.29 12,206.61 12,207.61 418.0K
15:52 12,206.11 12,208.35 12,206.11 12,208.35 438.1K
15:53 12,207.32 12,207.32 12,203.26 12,203.26 318.8K
15:54 12,203.82 12,207.24 12,203.82 12,207.24 376.3K
15:55 12,207.19 12,210.87 12,207.19 12,208.26 516.4K
15:56 12,210.98 12,210.98 12,209.52 12,209.52 521.3K
15:57 12,205.92 12,205.92 12,201.44 12,201.44 730.5K
15:58 12,202.42 12,204.86 12,202.42 12,204.86 566.4K
15:59 12,206.12 12,206.37 12,205.87 12,205.87 887.8K
16:00 12,205.32 12,205.32 12,205.30 12,205.30 22,819.0K
16:01 12,205.30 12,205.30 12,205.30 12,205.30 90.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし