S

GSPTXBB
🏛️ カナダ →
14,235.31
最終更新: 2025-10-03
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 10,878.12 10,964.47 10,878.12 10,961.19 2,945.3K
09:31 10,955.81 10,968.17 10,955.34 10,967.02 379.5K
09:32 10,969.72 10,978.36 10,969.72 10,978.36 261.6K
09:33 10,975.40 10,982.58 10,969.30 10,982.58 277.7K
09:34 10,982.08 10,983.96 10,982.08 10,983.96 209.9K
09:35 10,992.77 11,001.56 10,992.77 11,001.53 266.4K
09:36 11,000.99 11,000.99 10,993.67 10,993.77 143.5K
09:37 10,996.02 10,999.42 10,992.41 10,992.41 162.6K
09:38 10,993.86 11,000.91 10,993.86 11,000.91 110.2K
09:39 10,998.05 10,998.05 10,991.67 10,992.95 177.3K
09:40 10,998.31 11,002.07 10,998.31 10,999.45 164.5K
09:41 10,998.11 11,002.81 10,998.11 11,002.81 180.0K
09:42 11,001.41 11,005.79 11,001.41 11,005.79 228.7K
09:43 11,006.67 11,007.19 11,006.02 11,006.69 119.9K
09:44 11,008.58 11,009.17 11,005.70 11,006.31 153.7K
09:45 11,002.15 11,007.01 11,002.15 11,007.01 194.0K
09:46 11,006.25 11,007.34 11,003.87 11,004.98 176.7K
09:47 11,002.91 11,004.12 11,000.68 11,000.68 84.2K
09:48 10,999.45 11,003.72 10,999.38 11,003.72 94.8K
09:49 11,001.45 11,001.45 10,993.58 10,993.58 199.5K
09:50 10,992.55 10,992.55 10,988.38 10,988.38 117.6K
09:51 10,988.31 10,988.31 10,976.74 10,976.74 134.5K
09:52 10,975.88 10,976.40 10,975.25 10,975.25 91.7K
09:53 10,972.52 10,972.52 10,961.56 10,961.56 301.5K
09:54 10,963.22 10,963.22 10,958.02 10,959.82 96.7K
09:55 10,959.30 10,959.30 10,956.31 10,956.31 83.8K
09:56 10,954.71 10,956.20 10,951.24 10,956.20 152.9K
09:57 10,955.40 10,955.40 10,950.79 10,950.79 108.3K
09:58 10,950.96 10,954.34 10,950.96 10,954.34 83.0K
09:59 10,953.46 10,955.52 10,953.27 10,955.52 142.6K
10:00 10,956.89 10,963.96 10,956.89 10,962.29 145.9K
10:01 10,962.41 10,964.37 10,962.41 10,964.37 74.7K
10:02 10,963.28 10,964.72 10,961.88 10,961.88 67.6K
10:03 10,961.24 10,967.40 10,961.24 10,967.40 127.9K
10:04 10,967.22 10,967.41 10,965.78 10,967.41 100.5K
10:05 10,967.76 10,971.75 10,967.76 10,968.84 91.7K
10:06 10,967.90 10,973.33 10,967.90 10,973.33 123.0K
10:07 10,974.22 10,974.22 10,972.77 10,973.07 104.2K
10:08 10,972.40 10,972.89 10,972.40 10,972.65 56.8K
10:09 10,974.07 10,974.50 10,972.61 10,974.50 81.7K
10:10 10,976.19 10,979.67 10,975.16 10,979.67 181.7K
10:11 10,979.92 10,981.52 10,979.92 10,981.52 158.9K
10:12 10,980.83 10,982.18 10,980.83 10,981.71 164.4K
10:13 10,980.68 10,980.68 10,976.64 10,976.64 103.6K
10:14 10,977.63 10,978.41 10,977.63 10,977.73 149.4K
10:15 10,978.22 10,978.22 10,975.13 10,975.13 87.7K
10:16 10,973.76 10,974.88 10,972.30 10,972.30 165.5K
10:17 10,970.93 10,970.93 10,969.37 10,969.73 50.5K
10:18 10,971.33 10,971.72 10,970.98 10,971.21 73.5K
10:19 10,972.06 10,972.06 10,969.94 10,969.94 54.4K
10:20 10,969.64 10,969.64 10,967.90 10,967.90 51.1K
10:21 10,967.46 10,969.57 10,966.83 10,969.57 55.4K
10:22 10,970.34 10,972.24 10,970.34 10,972.16 59.2K
10:23 10,972.21 10,973.41 10,972.18 10,972.18 28.3K
10:24 10,972.02 10,972.22 10,971.67 10,972.22 66.5K
10:25 10,971.66 10,971.66 10,969.52 10,969.52 78.4K
10:26 10,969.72 10,969.72 10,966.55 10,966.55 80.7K
10:27 10,967.57 10,967.57 10,958.72 10,959.10 94.4K
10:28 10,959.55 10,959.58 10,959.30 10,959.58 63.9K
10:29 10,961.01 10,961.01 10,960.30 10,960.96 76.9K
10:30 10,962.05 10,962.05 10,961.30 10,961.67 65.4K
10:31 10,959.14 10,960.62 10,958.49 10,960.62 79.4K
10:32 10,959.74 10,960.69 10,959.74 10,960.14 60.3K
10:33 10,960.27 10,960.27 10,958.31 10,959.20 53.0K
10:34 10,959.75 10,961.22 10,959.75 10,960.30 54.1K
10:35 10,959.90 10,960.51 10,958.47 10,960.51 54.5K
10:36 10,959.67 10,964.56 10,959.67 10,963.02 116.2K
10:37 10,962.95 10,967.01 10,962.95 10,967.01 77.8K
10:38 10,967.32 10,967.92 10,966.98 10,967.03 69.1K
10:39 10,968.14 10,972.56 10,968.14 10,972.23 72.9K
10:40 10,972.10 10,972.10 10,970.91 10,971.54 55.4K
10:41 10,971.98 10,974.89 10,971.89 10,974.89 82.7K
10:42 10,974.14 10,974.14 10,972.88 10,973.69 98.3K
10:43 10,975.09 10,975.09 10,973.28 10,973.40 71.9K
10:44 10,973.19 10,973.19 10,972.42 10,973.01 49.7K
10:45 10,971.72 10,971.72 10,971.03 10,971.60 65.7K
10:46 10,973.33 10,973.51 10,972.81 10,973.51 49.3K
10:47 10,974.56 10,974.56 10,971.98 10,972.34 74.1K
10:48 10,970.82 10,970.82 10,969.72 10,969.72 58.0K
10:49 10,969.58 10,969.58 10,968.00 10,968.00 114.7K
10:50 10,966.21 10,966.21 10,965.03 10,965.03 75.9K
10:51 10,965.29 10,966.85 10,964.10 10,964.10 61.8K
10:52 10,964.05 10,965.50 10,963.58 10,965.50 48.2K
10:53 10,965.92 10,967.92 10,965.92 10,967.32 61.7K
10:54 10,967.30 10,967.31 10,966.51 10,966.51 64.0K
10:55 10,966.60 10,966.60 10,965.33 10,966.22 52.5K
10:56 10,966.58 10,966.99 10,966.56 10,966.56 41.8K
10:57 10,967.04 10,971.21 10,967.04 10,971.21 67.1K
10:58 10,971.63 10,971.63 10,970.33 10,970.33 65.4K
10:59 10,969.43 10,972.73 10,969.43 10,972.73 83.1K
11:00 10,973.19 10,976.96 10,973.19 10,976.96 116.1K
11:01 10,978.81 10,982.77 10,978.81 10,982.77 138.8K
11:02 10,983.01 10,985.22 10,983.01 10,985.22 101.1K
11:03 10,985.39 10,985.85 10,985.29 10,985.85 68.0K
11:04 10,980.33 10,985.44 10,980.33 10,985.44 135.1K
11:05 10,986.31 10,986.31 10,985.17 10,985.17 51.8K
11:06 10,985.09 10,988.23 10,985.09 10,987.46 119.8K
11:07 10,987.35 10,990.59 10,987.35 10,990.59 98.0K
11:08 10,988.80 10,990.29 10,988.80 10,989.68 103.6K
11:09 10,989.42 10,989.42 10,987.22 10,987.97 69.8K
11:10 10,988.45 10,992.92 10,988.45 10,992.92 111.4K
11:11 10,993.00 10,999.02 10,993.00 10,999.02 252.8K
11:12 11,000.10 11,001.46 11,000.10 11,001.46 45.8K
11:13 11,000.78 11,002.97 11,000.78 11,002.97 82.0K
11:14 11,002.92 11,002.92 11,002.25 11,002.73 71.2K
11:15 11,002.48 11,004.74 11,002.48 11,004.68 372.5K
11:16 11,005.39 11,007.17 11,005.39 11,006.35 99.0K
11:17 11,004.45 11,009.18 11,004.45 11,008.89 91.5K
11:18 11,008.28 11,008.28 11,007.00 11,007.96 67.7K
11:19 11,008.26 11,008.26 11,007.56 11,007.56 61.2K
11:20 11,007.63 11,007.91 11,007.28 11,007.28 140.8K
11:21 11,005.52 11,008.09 11,005.52 11,008.09 125.1K
11:22 11,008.91 11,010.26 11,008.91 11,009.35 88.3K
11:23 11,010.94 11,010.98 11,009.28 11,009.28 144.2K
11:24 11,009.01 11,009.84 11,009.01 11,009.83 152.9K
11:25 11,009.45 11,009.45 11,005.20 11,005.20 100.4K
11:26 11,002.77 11,002.77 11,001.41 11,001.41 53.0K
11:27 11,000.27 11,000.27 10,991.62 10,991.62 125.3K
11:28 10,990.96 10,990.96 10,989.52 10,989.52 38.2K
11:29 10,991.41 10,991.41 10,987.96 10,987.96 107.4K
11:30 10,987.46 10,987.46 10,985.03 10,985.13 117.7K
11:31 10,984.71 10,984.71 10,982.53 10,983.64 93.5K
11:32 10,982.71 10,982.71 10,978.33 10,978.61 95.0K
11:33 10,977.80 10,977.80 10,976.04 10,977.12 105.6K
11:34 10,976.27 10,976.76 10,975.71 10,975.71 48.9K
11:35 10,976.31 10,976.52 10,975.96 10,976.06 51.8K
11:36 10,974.78 10,974.78 10,971.85 10,971.85 91.9K
11:37 10,971.21 10,971.21 10,970.43 10,970.92 68.4K
11:38 10,971.76 10,972.85 10,971.76 10,972.19 58.1K
11:39 10,971.37 10,971.37 10,968.53 10,968.53 111.7K
11:40 10,968.92 10,971.49 10,968.92 10,971.37 130.3K
11:41 10,971.42 10,971.42 10,970.71 10,970.71 78.8K
11:42 10,971.67 10,971.67 10,969.43 10,969.43 48.7K
11:43 10,968.99 10,969.21 10,968.05 10,968.05 30.6K
11:44 10,966.83 10,966.83 10,963.64 10,963.64 63.4K
11:45 10,963.18 10,966.19 10,962.47 10,966.19 83.0K
11:46 10,967.14 10,967.14 10,964.14 10,964.14 45.2K
11:47 10,964.47 10,965.03 10,964.31 10,964.31 38.8K
11:48 10,963.92 10,965.85 10,963.92 10,965.34 63.6K
11:49 10,966.28 10,968.01 10,966.28 10,967.68 37.7K
11:50 10,967.31 10,968.49 10,967.31 10,968.31 51.6K
11:51 10,969.77 10,973.42 10,969.77 10,973.42 101.9K
11:52 10,973.23 10,973.99 10,973.23 10,973.80 81.2K
11:53 10,973.69 10,975.99 10,973.69 10,975.99 38.7K
11:54 10,974.74 10,974.74 10,974.08 10,974.08 53.5K
11:55 10,976.29 10,976.29 10,975.44 10,975.44 44.2K
11:56 10,976.36 10,978.04 10,976.36 10,977.75 71.6K
11:57 10,978.20 10,978.20 10,977.40 10,977.40 47.0K
11:58 10,978.49 10,985.58 10,978.32 10,985.58 191.0K
11:59 10,985.30 10,995.23 10,985.30 10,995.23 367.5K
12:00 10,995.25 11,004.79 10,995.25 11,004.79 250.9K
12:01 11,008.08 11,019.65 11,008.08 11,019.65 271.7K
12:02 11,020.16 11,022.11 11,020.16 11,021.18 184.6K
12:03 11,019.51 11,019.51 11,015.55 11,015.55 158.3K
12:04 11,018.47 11,028.17 11,018.47 11,027.96 303.5K
12:05 11,025.99 11,025.99 11,018.65 11,018.65 97.9K
12:06 11,017.72 11,024.12 11,017.72 11,023.02 90.2K
12:07 11,023.41 11,027.71 11,023.41 11,027.71 50.4K
12:08 11,027.15 11,027.15 11,026.37 11,026.96 148.1K
12:09 11,027.55 11,027.55 11,024.14 11,024.14 56.2K
12:10 11,024.11 11,027.64 11,024.11 11,025.65 63.8K
12:11 11,024.35 11,024.35 11,022.50 11,024.06 58.4K
12:12 11,027.19 11,028.16 11,027.19 11,027.40 72.7K
12:13 11,028.79 11,029.65 11,028.08 11,029.52 58.9K
12:14 11,029.20 11,030.10 11,029.20 11,030.10 29.4K
12:15 11,029.47 11,029.47 11,026.63 11,026.63 61.6K
12:16 11,027.21 11,029.07 11,023.58 11,023.58 106.2K
12:17 11,023.56 11,024.75 11,023.56 11,024.74 98.6K
12:18 11,025.29 11,026.09 11,025.08 11,025.34 77.8K
12:19 11,026.55 11,026.55 11,026.09 11,026.09 40.1K
12:20 11,025.66 11,028.38 11,025.66 11,027.36 125.1K
12:21 11,029.12 11,031.49 11,028.91 11,030.85 66.5K
12:22 11,029.66 11,030.48 11,028.80 11,028.80 44.4K
12:23 11,028.64 11,033.17 11,028.64 11,033.17 139.9K
12:24 11,032.91 11,033.68 11,032.84 11,033.68 57.4K
12:25 11,033.24 11,033.24 11,029.94 11,030.91 50.7K
12:26 11,030.34 11,031.55 11,030.34 11,031.55 65.8K
12:27 11,031.06 11,032.89 11,031.06 11,031.81 52.2K
12:28 11,031.78 11,032.07 11,031.54 11,031.54 116.1K
12:29 11,030.55 11,030.55 11,026.71 11,026.71 87.7K
12:30 11,024.47 11,024.47 11,023.56 11,023.56 53.5K
12:31 11,021.97 11,021.97 11,019.73 11,019.84 50.6K
12:32 11,020.70 11,022.97 11,020.70 11,022.97 54.3K
12:33 11,021.79 11,024.56 11,021.79 11,024.56 58.3K
12:34 11,025.08 11,025.08 11,021.24 11,021.24 87.4K
12:35 11,020.30 11,021.33 11,019.96 11,019.96 66.0K
12:36 11,019.24 11,020.42 11,019.24 11,020.27 69.1K
12:37 11,019.89 11,020.37 11,019.59 11,019.59 39.8K
12:38 11,016.17 11,016.17 11,013.17 11,014.40 176.1K
12:39 11,014.56 11,014.90 11,013.76 11,013.76 56.7K
12:40 11,013.07 11,013.07 11,010.34 11,010.34 59.9K
12:41 11,010.20 11,010.20 11,003.90 11,003.90 122.1K
12:42 11,004.32 11,009.96 11,004.32 11,009.96 77.3K
12:43 11,012.15 11,014.07 11,012.15 11,014.07 59.7K
12:44 11,014.48 11,017.74 11,014.48 11,017.74 47.3K
12:45 11,019.01 11,019.60 11,018.29 11,018.29 61.0K
12:46 11,018.45 11,018.45 11,016.69 11,016.69 75.3K
12:47 11,016.36 11,016.36 11,014.45 11,014.57 37.1K
12:48 11,014.16 11,014.16 11,010.91 11,010.91 88.7K
12:49 11,010.51 11,014.23 11,010.51 11,014.00 73.2K
12:50 11,013.44 11,013.44 11,011.34 11,011.34 51.6K
12:51 11,012.42 11,013.36 11,012.42 11,012.50 80.5K
12:52 11,011.61 11,011.61 11,008.99 11,008.99 39.1K
12:53 11,009.97 11,012.97 11,009.97 11,012.97 48.0K
12:54 11,015.09 11,015.09 11,012.93 11,012.93 42.8K
12:55 11,012.23 11,012.69 11,012.23 11,012.43 34.5K
12:56 11,011.86 11,013.18 11,011.45 11,011.45 87.7K
12:57 11,012.11 11,012.11 11,011.35 11,011.82 29.0K
12:58 11,012.28 11,013.67 11,011.97 11,013.63 78.4K
12:59 11,013.94 11,014.20 11,013.75 11,014.20 62.6K
13:00 11,013.74 11,015.22 11,013.74 11,015.00 51.5K
13:01 11,016.20 11,016.20 11,015.31 11,015.58 74.7K
13:02 11,015.84 11,016.06 11,014.84 11,014.84 24.0K
13:03 11,014.88 11,016.45 11,014.88 11,016.44 52.9K
13:04 11,015.71 11,015.71 11,013.77 11,013.77 214.2K
13:05 11,015.87 11,017.11 11,015.87 11,017.11 102.3K
13:06 11,017.37 11,017.37 11,014.86 11,014.86 45.7K
13:07 11,015.04 11,015.04 11,012.20 11,012.20 76.7K
13:08 11,011.55 11,014.86 11,011.55 11,014.86 248.8K
13:09 11,014.79 11,016.83 11,013.80 11,014.35 270.3K
13:10 11,014.13 11,014.13 11,007.70 11,007.70 77.9K
13:11 11,004.36 11,004.36 10,994.43 10,994.43 239.5K
13:12 10,993.20 10,994.33 10,991.94 10,992.27 74.8K
13:13 10,993.99 10,993.99 10,991.41 10,991.41 99.2K
13:14 10,991.63 10,991.63 10,986.76 10,986.76 81.1K
13:15 10,986.96 10,986.96 10,977.40 10,977.40 131.6K
13:16 10,975.54 10,975.54 10,968.54 10,968.90 252.2K
13:17 10,968.30 10,968.30 10,965.50 10,967.80 135.3K
13:18 10,968.61 10,968.61 10,964.80 10,964.80 115.0K
13:19 10,966.06 10,966.38 10,965.64 10,966.38 84.7K
13:20 10,967.93 10,967.93 10,964.09 10,965.81 138.0K
13:21 10,963.62 10,963.62 10,953.98 10,953.98 215.3K
13:22 10,953.72 10,957.98 10,953.72 10,957.98 74.3K
13:23 10,955.73 10,955.73 10,953.94 10,955.31 90.1K
13:24 10,955.24 10,957.39 10,955.24 10,957.39 106.2K
13:25 10,955.91 10,956.01 10,955.58 10,956.01 96.6K
13:26 10,960.32 10,972.60 10,960.32 10,966.74 399.0K
13:27 10,965.08 10,965.08 10,952.85 10,952.85 384.9K
13:28 10,952.63 10,952.63 10,944.76 10,945.22 386.0K
13:29 10,944.50 10,944.50 10,942.06 10,943.24 327.4K
13:30 10,942.84 10,944.23 10,942.84 10,943.62 31.3K
13:31 10,943.19 10,943.19 10,939.91 10,940.46 59.9K
13:32 10,943.28 10,943.28 10,940.31 10,940.31 220.9K
13:33 10,941.68 10,941.99 10,941.68 10,941.82 94.5K
13:34 10,941.22 10,941.22 10,937.93 10,939.82 68.2K
13:35 10,943.11 10,944.90 10,942.58 10,944.90 56.7K
13:36 10,945.58 10,953.81 10,945.58 10,953.81 159.0K
13:37 10,954.51 10,955.46 10,953.70 10,954.50 111.9K
13:38 10,954.15 10,955.97 10,954.15 10,955.97 50.9K
13:39 10,955.70 10,955.97 10,954.30 10,955.97 109.7K
13:40 10,955.54 10,957.34 10,955.39 10,955.98 76.7K
13:41 10,953.87 10,954.22 10,952.84 10,954.22 46.6K
13:42 10,954.37 10,955.15 10,953.15 10,953.15 43.5K
13:43 10,952.53 10,953.27 10,951.96 10,951.96 35.1K
13:44 10,952.88 10,953.84 10,952.88 10,953.84 105.0K
13:45 10,954.51 10,955.41 10,954.51 10,955.41 24.9K
13:46 10,954.52 10,954.85 10,954.37 10,954.41 64.8K
13:47 10,954.29 10,956.71 10,954.29 10,956.39 49.9K
13:48 10,956.85 10,957.09 10,953.53 10,953.53 49.3K
13:49 10,952.22 10,952.22 10,949.22 10,949.22 101.8K
13:50 10,949.46 10,951.26 10,949.46 10,950.45 52.3K
13:51 10,950.52 10,950.52 10,949.99 10,949.99 51.8K
13:52 10,949.03 10,949.11 10,948.72 10,949.11 78.7K
13:53 10,950.35 10,950.35 10,948.77 10,948.77 39.4K
13:54 10,948.67 10,950.64 10,948.18 10,950.64 54.4K
13:55 10,951.08 10,951.29 10,951.08 10,951.29 28.2K
13:56 10,950.36 10,952.17 10,950.36 10,952.09 54.4K
13:57 10,951.37 10,951.37 10,945.92 10,945.92 78.7K
13:58 10,944.40 10,945.04 10,943.91 10,945.04 59.9K
13:59 10,945.85 10,945.85 10,944.45 10,944.45 70.7K
14:00 10,942.95 10,944.25 10,942.95 10,944.25 63.5K
14:01 10,943.63 10,943.63 10,943.00 10,943.00 36.2K
14:02 10,944.76 10,946.87 10,944.76 10,946.14 50.5K
14:03 10,947.30 10,955.32 10,947.30 10,955.32 85.9K
14:04 10,955.78 10,963.54 10,955.78 10,963.54 121.4K
14:05 10,963.51 10,964.61 10,963.51 10,964.42 53.1K
14:06 10,964.97 10,970.06 10,964.97 10,970.06 101.1K
14:07 10,970.25 10,970.69 10,969.50 10,970.69 56.1K
14:08 10,970.91 10,970.91 10,967.06 10,967.06 59.3K
14:09 10,966.57 10,966.57 10,966.22 10,966.29 46.2K
14:10 10,966.44 10,967.48 10,966.44 10,967.48 83.8K
14:11 10,967.17 10,967.33 10,967.07 10,967.07 63.7K
14:12 10,966.92 10,968.45 10,966.92 10,967.97 79.9K
14:13 10,967.91 10,969.23 10,966.55 10,966.55 80.1K
14:14 10,968.94 10,972.02 10,968.94 10,972.02 110.0K
14:15 10,973.03 10,974.68 10,973.03 10,974.68 91.8K
14:16 10,974.54 10,975.08 10,973.89 10,973.89 69.3K
14:17 10,974.31 10,974.39 10,973.22 10,974.39 51.3K
14:18 10,974.23 10,974.40 10,970.09 10,970.09 127.0K
14:19 10,970.87 10,973.15 10,970.87 10,973.15 50.2K
14:20 10,972.64 10,972.93 10,971.88 10,972.55 35.9K
14:21 10,972.05 10,974.73 10,972.05 10,974.73 54.9K
14:22 10,974.54 10,976.32 10,973.20 10,976.32 136.4K
14:23 10,978.00 10,983.98 10,978.00 10,983.98 174.2K
14:24 10,983.48 10,983.92 10,981.29 10,981.29 55.2K
14:25 10,981.11 10,981.59 10,980.46 10,981.59 74.3K
14:26 10,980.76 10,982.10 10,980.76 10,982.02 63.0K
14:27 10,980.12 10,980.12 10,977.95 10,978.26 63.7K
14:28 10,979.82 10,981.28 10,979.82 10,980.40 91.0K
14:29 10,980.14 10,980.14 10,978.94 10,978.94 74.3K
14:30 10,978.47 10,978.47 10,977.40 10,977.40 71.8K
14:31 10,976.03 10,979.13 10,976.03 10,979.13 93.8K
14:32 10,978.90 10,979.59 10,978.90 10,979.08 70.7K
14:33 10,979.26 10,979.85 10,979.16 10,979.85 68.2K
14:34 10,979.59 10,980.04 10,979.59 10,980.04 34.8K
14:35 10,980.31 10,981.45 10,980.31 10,981.45 46.5K
14:36 10,981.40 10,984.66 10,981.40 10,984.66 41.7K
14:37 10,984.14 10,984.55 10,983.40 10,983.76 66.9K
14:38 10,982.81 10,982.81 10,976.86 10,976.86 139.5K
14:39 10,975.12 10,976.00 10,975.12 10,976.00 67.0K
14:40 10,975.97 10,976.11 10,975.15 10,976.11 72.2K
14:41 10,977.46 10,977.68 10,976.60 10,976.76 76.5K
14:42 10,978.20 10,980.26 10,978.20 10,980.26 64.9K
14:43 10,980.53 10,980.66 10,979.96 10,979.96 43.3K
14:44 10,980.22 10,980.85 10,980.22 10,980.85 34.0K
14:45 10,980.92 10,980.92 10,980.10 10,980.90 46.5K
14:46 10,980.81 10,981.95 10,980.81 10,981.95 72.0K
14:47 10,982.27 10,982.27 10,981.44 10,981.89 45.9K
14:48 10,982.04 10,982.47 10,980.29 10,980.29 79.3K
14:49 10,979.39 10,980.44 10,979.39 10,980.00 37.7K
14:50 10,980.42 10,986.98 10,980.42 10,986.98 155.0K
14:51 10,985.81 10,985.81 10,984.78 10,984.80 43.3K
14:52 10,984.07 10,984.15 10,983.89 10,984.02 53.3K
14:53 10,983.86 10,984.21 10,983.86 10,984.21 54.3K
14:54 10,984.57 10,984.83 10,983.11 10,983.11 38.8K
14:55 10,983.48 10,986.44 10,983.48 10,986.44 95.5K
14:56 10,987.07 10,987.42 10,985.92 10,985.92 99.6K
14:57 10,985.52 10,986.68 10,985.52 10,986.68 34.9K
14:58 10,986.18 10,986.93 10,986.18 10,986.43 44.9K
14:59 10,986.59 10,986.59 10,985.22 10,985.22 37.1K
15:00 10,984.76 10,987.57 10,984.76 10,987.57 73.9K
15:01 10,987.87 10,987.87 10,986.38 10,986.74 46.9K
15:02 10,985.11 10,985.11 10,981.66 10,982.58 178.0K
15:03 10,981.86 10,981.86 10,980.11 10,980.48 55.8K
15:04 10,980.31 10,983.96 10,980.31 10,983.96 69.0K
15:05 10,983.57 10,983.70 10,983.51 10,983.51 29.1K
15:06 10,982.61 10,982.61 10,981.46 10,981.46 53.7K
15:07 10,981.16 10,981.16 10,979.11 10,979.11 71.4K
15:08 10,978.90 10,979.11 10,978.66 10,979.11 74.5K
15:09 10,978.88 10,979.15 10,978.52 10,978.52 38.7K
15:10 10,977.73 10,978.46 10,977.11 10,977.11 75.0K
15:11 10,977.68 10,978.15 10,975.28 10,975.28 61.1K
15:12 10,974.20 10,974.20 10,973.11 10,973.11 65.0K
15:13 10,973.89 10,973.99 10,973.38 10,973.99 46.6K
15:14 10,974.73 10,975.17 10,973.11 10,973.11 71.4K
15:15 10,973.08 10,973.08 10,972.43 10,972.86 50.0K
15:16 10,971.73 10,971.73 10,970.72 10,970.74 107.6K
15:17 10,969.04 10,969.04 10,964.23 10,964.23 144.3K
15:18 10,963.65 10,963.65 10,960.93 10,960.93 79.0K
15:19 10,960.43 10,962.12 10,960.43 10,962.12 85.9K
15:20 10,962.71 10,963.77 10,962.68 10,962.68 69.3K
15:21 10,962.33 10,962.33 10,957.24 10,957.24 101.0K
15:22 10,956.62 10,956.62 10,955.23 10,955.48 87.7K
15:23 10,955.11 10,955.57 10,954.73 10,955.54 33.8K
15:24 10,956.19 10,959.02 10,956.19 10,959.02 68.4K
15:25 10,959.16 10,962.17 10,959.16 10,962.17 97.8K
15:26 10,962.97 10,965.29 10,962.97 10,964.10 86.9K
15:27 10,962.55 10,962.55 10,957.07 10,958.03 133.1K
15:28 10,957.16 10,958.42 10,956.93 10,956.93 110.0K
15:29 10,955.85 10,957.31 10,955.80 10,957.31 97.0K
15:30 10,955.15 10,955.76 10,954.24 10,955.76 125.1K
15:31 10,958.13 10,958.49 10,957.39 10,958.49 150.1K
15:32 10,958.86 10,959.58 10,958.86 10,959.14 65.5K
15:33 10,959.90 10,960.53 10,959.89 10,960.13 74.4K
15:34 10,960.54 10,962.24 10,960.54 10,961.62 97.0K
15:35 10,960.79 10,960.79 10,956.76 10,959.57 126.7K
15:36 10,959.61 10,959.61 10,958.37 10,958.37 101.8K
15:37 10,958.78 10,958.78 10,958.34 10,958.34 74.9K
15:38 10,959.68 10,959.68 10,955.46 10,955.46 92.8K
15:39 10,954.61 10,954.85 10,953.54 10,953.54 60.5K
15:40 10,953.09 10,955.49 10,952.36 10,955.49 126.0K
15:41 10,955.10 10,960.19 10,955.10 10,960.19 148.3K
15:42 10,960.10 10,967.89 10,960.10 10,967.89 256.5K
15:43 10,967.47 10,968.56 10,965.99 10,965.99 150.6K
15:44 10,966.42 10,969.43 10,966.42 10,969.43 114.0K
15:45 10,967.82 10,969.62 10,967.82 10,969.62 82.2K
15:46 10,971.09 10,972.88 10,971.09 10,971.91 187.0K
15:47 10,971.18 10,971.18 10,968.11 10,969.76 261.6K
15:48 10,970.99 10,970.99 10,969.22 10,969.22 122.0K
15:49 10,969.09 10,970.48 10,969.09 10,970.48 144.0K
15:50 10,968.23 10,969.67 10,968.00 10,969.67 602.0K
15:51 10,966.86 10,966.86 10,962.04 10,962.04 271.8K
15:52 10,963.08 10,964.17 10,963.08 10,963.65 284.4K
15:53 10,961.55 10,963.72 10,961.55 10,963.72 247.7K
15:54 10,963.41 10,967.46 10,963.41 10,967.46 310.0K
15:55 10,964.95 10,964.95 10,963.09 10,963.54 451.5K
15:56 10,963.17 10,964.78 10,963.17 10,964.78 553.5K
15:57 10,966.21 10,967.37 10,966.21 10,967.26 339.3K
15:58 10,967.55 10,967.55 10,965.08 10,965.08 559.7K
15:59 10,963.15 10,964.03 10,963.15 10,963.51 729.6K
16:00 10,968.01 10,968.01 10,968.01 10,968.01 34,600.1K
16:01 10,968.01 10,968.01 10,968.01 10,968.01 7.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし