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 11,120.68 11,137.14 11,120.68 11,135.61 2,998.5K
09:31 11,143.48 11,152.67 11,143.48 11,152.67 227.0K
09:32 11,151.08 11,157.02 11,151.08 11,157.02 243.4K
09:33 11,157.21 11,161.71 11,157.21 11,161.55 279.8K
09:34 11,159.00 11,161.10 11,155.53 11,161.10 102.1K
09:35 11,165.39 11,169.88 11,165.39 11,169.88 269.9K
09:36 11,171.92 11,177.21 11,171.92 11,172.94 168.6K
09:37 11,175.06 11,175.80 11,171.08 11,173.04 417.6K
09:38 11,172.38 11,172.38 11,168.36 11,168.36 211.3K
09:39 11,170.10 11,172.26 11,169.53 11,172.26 130.6K
09:40 11,172.69 11,185.58 11,172.69 11,185.58 169.6K
09:41 11,186.72 11,189.54 11,186.72 11,187.86 128.2K
09:42 11,187.10 11,191.30 11,187.10 11,191.30 104.5K
09:43 11,190.52 11,192.60 11,190.52 11,192.39 107.4K
09:44 11,189.22 11,189.22 11,184.89 11,185.25 109.0K
09:45 11,187.44 11,187.44 11,170.34 11,170.34 219.1K
09:46 11,169.42 11,173.99 11,169.23 11,171.31 149.5K
09:47 11,173.47 11,174.30 11,173.47 11,173.76 61.1K
09:48 11,173.67 11,175.74 11,173.67 11,175.74 98.3K
09:49 11,176.47 11,176.47 11,171.39 11,171.39 145.6K
09:50 11,172.18 11,173.63 11,169.83 11,169.83 125.2K
09:51 11,169.32 11,169.32 11,167.06 11,167.16 70.0K
09:52 11,166.50 11,166.50 11,164.78 11,165.95 103.6K
09:53 11,164.08 11,164.08 11,160.43 11,160.43 95.2K
09:54 11,159.82 11,159.82 11,154.83 11,155.40 110.9K
09:55 11,151.45 11,151.45 11,148.83 11,149.59 139.0K
09:56 11,151.47 11,151.47 11,149.92 11,150.15 96.4K
09:57 11,149.83 11,149.83 11,141.82 11,141.82 434.6K
09:58 11,140.20 11,140.20 11,136.46 11,137.49 132.1K
09:59 11,135.77 11,136.58 11,135.76 11,135.76 103.8K
10:00 11,135.16 11,136.12 11,132.44 11,136.12 144.4K
10:01 11,139.52 11,141.21 11,139.52 11,140.71 100.8K
10:02 11,140.30 11,142.93 11,139.63 11,142.93 107.4K
10:03 11,144.51 11,149.04 11,144.51 11,149.04 158.5K
10:04 11,148.16 11,150.67 11,148.16 11,150.67 113.0K
10:05 11,154.48 11,157.37 11,154.48 11,157.37 257.4K
10:06 11,156.61 11,157.89 11,156.61 11,157.89 61.2K
10:07 11,158.15 11,160.34 11,156.18 11,156.18 357.3K
10:08 11,155.68 11,156.78 11,154.93 11,154.93 95.9K
10:09 11,155.22 11,158.54 11,155.22 11,156.56 127.2K
10:10 11,155.97 11,155.97 11,154.77 11,155.31 65.8K
10:11 11,157.67 11,157.67 11,154.81 11,154.92 94.0K
10:12 11,153.46 11,161.39 11,153.46 11,161.39 148.0K
10:13 11,161.52 11,161.69 11,161.20 11,161.20 53.5K
10:14 11,161.02 11,162.12 11,161.02 11,162.12 65.5K
10:15 11,162.45 11,164.40 11,162.45 11,164.40 70.9K
10:16 11,165.71 11,167.28 11,165.71 11,166.85 61.0K
10:17 11,168.46 11,170.00 11,167.43 11,167.67 88.0K
10:18 11,165.61 11,165.61 11,163.49 11,165.21 94.3K
10:19 11,165.00 11,166.74 11,163.62 11,166.34 59.5K
10:20 11,165.47 11,166.23 11,165.47 11,166.23 203.6K
10:21 11,167.81 11,167.81 11,165.85 11,166.67 185.3K
10:22 11,166.33 11,167.86 11,166.33 11,167.27 59.2K
10:23 11,168.98 11,168.98 11,166.41 11,167.98 50.9K
10:24 11,167.63 11,173.97 11,167.63 11,173.97 88.5K
10:25 11,179.46 11,180.63 11,179.46 11,180.59 121.4K
10:26 11,180.07 11,181.88 11,179.31 11,181.88 171.8K
10:27 11,181.06 11,181.06 11,178.84 11,178.84 111.5K
10:28 11,180.77 11,180.77 11,178.07 11,178.07 102.4K
10:29 11,177.28 11,177.82 11,172.23 11,172.23 126.9K
10:30 11,174.26 11,175.48 11,172.96 11,172.96 265.1K
10:31 11,172.17 11,172.17 11,164.41 11,164.41 234.1K
10:32 11,165.11 11,166.07 11,164.25 11,164.25 87.0K
10:33 11,168.71 11,171.61 11,168.71 11,169.26 75.0K
10:34 11,168.75 11,171.53 11,168.75 11,171.53 57.0K
10:35 11,171.36 11,172.21 11,170.18 11,170.18 47.1K
10:36 11,170.87 11,176.27 11,170.87 11,176.27 337.8K
10:37 11,177.90 11,183.42 11,177.90 11,183.42 215.3K
10:38 11,185.34 11,187.91 11,185.34 11,187.91 244.4K
10:39 11,188.13 11,188.62 11,187.08 11,187.08 61.1K
10:40 11,186.28 11,186.97 11,185.62 11,185.62 101.9K
10:41 11,184.63 11,184.63 11,175.01 11,175.71 203.6K
10:42 11,175.67 11,179.87 11,175.67 11,179.87 44.1K
10:43 11,180.52 11,182.02 11,180.01 11,182.02 113.5K
10:44 11,182.44 11,183.24 11,181.47 11,183.24 77.7K
10:45 11,184.83 11,185.47 11,184.83 11,185.32 64.8K
10:46 11,186.47 11,188.72 11,186.47 11,188.72 51.6K
10:47 11,188.42 11,191.25 11,188.42 11,190.27 117.7K
10:48 11,189.40 11,189.40 11,188.37 11,188.99 73.0K
10:49 11,189.83 11,190.84 11,189.37 11,190.84 82.8K
10:50 11,190.28 11,191.51 11,189.54 11,189.54 76.1K
10:51 11,188.95 11,188.95 11,186.32 11,186.54 112.9K
10:52 11,187.68 11,187.68 11,183.84 11,183.84 131.8K
10:53 11,182.43 11,182.43 11,176.43 11,176.43 177.2K
10:54 11,175.21 11,175.21 11,173.53 11,173.53 61.7K
10:55 11,173.26 11,173.90 11,171.38 11,173.90 187.2K
10:56 11,174.00 11,174.00 11,171.90 11,171.90 85.0K
10:57 11,171.92 11,171.92 11,169.03 11,169.03 75.9K
10:58 11,169.00 11,169.00 11,167.13 11,167.13 67.8K
10:59 11,166.71 11,168.55 11,166.71 11,168.55 62.3K
11:00 11,168.74 11,173.28 11,168.74 11,172.60 104.9K
11:01 11,171.21 11,172.10 11,171.21 11,172.10 65.2K
11:02 11,171.72 11,171.72 11,167.47 11,167.47 79.4K
11:03 11,166.84 11,166.95 11,165.98 11,166.95 34.2K
11:04 11,165.89 11,165.89 11,163.86 11,163.86 66.9K
11:05 11,163.83 11,163.83 11,160.78 11,160.78 50.7K
11:06 11,160.30 11,160.37 11,155.64 11,155.64 141.5K
11:07 11,152.94 11,152.94 11,151.85 11,151.85 202.6K
11:08 11,150.53 11,150.53 11,143.59 11,143.59 154.7K
11:09 11,139.77 11,139.77 11,138.28 11,138.81 93.2K
11:10 11,138.80 11,139.22 11,138.17 11,138.17 116.7K
11:11 11,137.62 11,138.55 11,134.43 11,138.55 701.1K
11:12 11,141.69 11,142.49 11,141.42 11,142.49 55.4K
11:13 11,142.58 11,143.62 11,141.65 11,143.62 90.3K
11:14 11,144.08 11,147.94 11,144.08 11,147.94 97.0K
11:15 11,148.47 11,148.47 11,145.48 11,145.48 136.1K
11:16 11,145.48 11,145.48 11,144.71 11,145.16 42.0K
11:17 11,144.14 11,145.45 11,143.93 11,143.93 62.1K
11:18 11,143.13 11,144.08 11,143.13 11,144.00 41.2K
11:19 11,144.86 11,145.08 11,144.84 11,145.08 105.5K
11:20 11,145.53 11,145.53 11,140.81 11,140.81 154.9K
11:21 11,140.82 11,140.82 11,135.94 11,135.94 90.4K
11:22 11,136.29 11,136.29 11,134.13 11,134.13 143.2K
11:23 11,133.27 11,133.27 11,130.18 11,131.34 117.5K
11:24 11,132.51 11,132.51 11,130.65 11,130.65 108.6K
11:25 11,130.84 11,130.84 11,128.10 11,128.10 75.2K
11:26 11,125.61 11,125.61 11,122.15 11,122.15 98.1K
11:27 11,121.25 11,121.91 11,119.16 11,119.16 83.1K
11:28 11,118.14 11,120.64 11,118.14 11,120.64 79.9K
11:29 11,120.61 11,120.89 11,119.12 11,119.12 103.3K
11:30 11,115.51 11,115.51 11,114.10 11,114.10 109.8K
11:31 11,116.22 11,120.38 11,115.66 11,120.38 102.3K
11:32 11,121.82 11,122.93 11,121.81 11,122.93 52.3K
11:33 11,121.93 11,122.26 11,121.64 11,121.64 65.1K
11:34 11,123.01 11,123.01 11,120.67 11,120.97 52.7K
11:35 11,121.63 11,124.07 11,121.63 11,122.13 138.4K
11:36 11,123.93 11,128.42 11,123.93 11,128.42 57.5K
11:37 11,127.74 11,131.83 11,127.74 11,131.71 56.0K
11:38 11,130.73 11,132.90 11,130.73 11,132.90 82.0K
11:39 11,133.52 11,133.52 11,130.87 11,130.87 77.1K
11:40 11,130.67 11,134.22 11,130.67 11,134.22 50.9K
11:41 11,134.26 11,134.35 11,133.54 11,133.85 48.2K
11:42 11,133.71 11,134.34 11,133.71 11,134.34 87.1K
11:43 11,134.68 11,134.74 11,134.12 11,134.12 40.2K
11:44 11,133.20 11,133.46 11,129.53 11,129.53 78.0K
11:45 11,128.48 11,130.93 11,128.48 11,130.93 58.5K
11:46 11,131.16 11,131.16 11,130.58 11,130.58 48.7K
11:47 11,131.62 11,131.62 11,129.79 11,129.79 33.0K
11:48 11,129.93 11,131.53 11,129.93 11,130.93 30.6K
11:49 11,130.87 11,131.26 11,130.47 11,131.26 46.5K
11:50 11,132.14 11,133.15 11,131.57 11,131.57 87.3K
11:51 11,132.30 11,132.61 11,132.20 11,132.30 42.8K
11:52 11,132.38 11,135.87 11,132.38 11,135.87 58.0K
11:53 11,138.23 11,139.80 11,138.23 11,139.80 45.1K
11:54 11,139.19 11,139.19 11,134.28 11,134.28 62.5K
11:55 11,134.37 11,135.81 11,133.87 11,135.81 35.3K
11:56 11,135.52 11,136.27 11,135.01 11,135.01 43.2K
11:57 11,134.66 11,134.66 11,131.97 11,132.36 59.7K
11:58 11,132.25 11,134.84 11,132.25 11,134.84 51.3K
11:59 11,136.38 11,136.89 11,136.33 11,136.89 24.5K
12:00 11,136.39 11,137.95 11,135.51 11,137.95 40.6K
12:01 11,136.62 11,136.62 11,134.83 11,134.83 41.5K
12:02 11,131.82 11,131.82 11,131.41 11,131.41 39.0K
12:03 11,130.06 11,130.06 11,127.91 11,127.91 47.4K
12:04 11,127.43 11,127.43 11,123.85 11,123.85 80.1K
12:05 11,123.48 11,123.48 11,121.77 11,122.48 53.6K
12:06 11,123.56 11,123.56 11,121.91 11,122.17 66.2K
12:07 11,122.30 11,122.38 11,121.82 11,121.82 31.1K
12:08 11,123.13 11,123.60 11,122.91 11,122.91 47.9K
12:09 11,122.79 11,122.79 11,118.88 11,118.88 74.1K
12:10 11,119.05 11,119.05 11,118.58 11,118.76 27.0K
12:11 11,119.29 11,119.97 11,117.45 11,117.45 50.8K
12:12 11,118.27 11,118.27 11,115.24 11,115.24 71.7K
12:13 11,114.90 11,114.90 11,114.48 11,114.68 74.6K
12:14 11,115.61 11,115.78 11,115.59 11,115.78 46.2K
12:15 11,116.79 11,122.20 11,116.79 11,122.20 96.3K
12:16 11,123.16 11,124.63 11,123.16 11,124.63 24.2K
12:17 11,125.17 11,125.87 11,125.02 11,125.02 68.6K
12:18 11,125.29 11,125.52 11,124.92 11,124.92 51.5K
12:19 11,124.61 11,124.61 11,123.25 11,123.25 39.3K
12:20 11,123.61 11,123.61 11,123.18 11,123.18 40.9K
12:21 11,123.08 11,123.08 11,121.48 11,121.48 46.3K
12:22 11,121.07 11,121.07 11,120.38 11,120.73 46.6K
12:23 11,122.39 11,123.25 11,122.39 11,123.25 39.1K
12:24 11,124.51 11,125.23 11,123.87 11,125.23 52.0K
12:25 11,125.32 11,125.69 11,125.25 11,125.25 34.8K
12:26 11,124.07 11,124.07 11,119.67 11,119.89 55.0K
12:27 11,119.38 11,119.38 11,115.74 11,115.74 61.7K
12:28 11,115.79 11,115.85 11,115.07 11,115.07 50.4K
12:29 11,116.89 11,116.89 11,116.40 11,116.48 32.0K
12:30 11,116.82 11,120.13 11,116.82 11,120.13 93.7K
12:31 11,120.36 11,120.70 11,119.73 11,119.73 50.6K
12:32 11,120.58 11,121.43 11,120.41 11,120.41 28.6K
12:33 11,120.79 11,120.79 11,118.35 11,118.56 109.8K
12:34 11,117.71 11,117.71 11,116.93 11,117.18 36.6K
12:35 11,117.62 11,120.75 11,117.62 11,120.75 38.4K
12:36 11,121.92 11,124.36 11,121.92 11,123.55 65.6K
12:37 11,124.17 11,124.17 11,120.50 11,120.62 61.4K
12:38 11,118.81 11,118.97 11,118.81 11,118.97 48.3K
12:39 11,119.02 11,119.02 11,117.54 11,118.02 39.3K
12:40 11,118.36 11,118.36 11,117.41 11,117.41 37.8K
12:41 11,119.51 11,121.30 11,119.51 11,121.28 51.5K
12:42 11,121.32 11,121.98 11,121.32 11,121.98 86.5K
12:43 11,120.15 11,121.86 11,120.15 11,121.86 64.3K
12:44 11,122.14 11,122.14 11,121.81 11,121.81 34.9K
12:45 11,121.16 11,121.65 11,120.92 11,120.92 38.2K
12:46 11,121.43 11,121.68 11,121.35 11,121.36 76.0K
12:47 11,121.75 11,122.01 11,121.58 11,121.58 22.0K
12:48 11,121.88 11,123.82 11,121.88 11,123.82 44.6K
12:49 11,123.30 11,124.17 11,123.30 11,123.90 76.0K
12:50 11,124.08 11,124.33 11,123.92 11,124.33 43.7K
12:51 11,124.87 11,124.87 11,123.17 11,124.31 67.1K
12:52 11,123.73 11,123.73 11,122.33 11,122.33 70.3K
12:53 11,122.37 11,122.37 11,121.38 11,121.55 22.4K
12:54 11,121.99 11,122.59 11,121.99 11,122.59 39.3K
12:55 11,123.17 11,123.17 11,122.01 11,122.01 23.9K
12:56 11,120.98 11,120.98 11,116.96 11,116.96 118.2K
12:57 11,116.53 11,116.53 11,116.07 11,116.51 54.1K
12:58 11,116.36 11,116.92 11,116.10 11,116.10 41.4K
12:59 11,116.76 11,118.76 11,116.76 11,118.76 52.8K
13:00 11,119.64 11,120.67 11,119.64 11,120.67 31.5K
13:01 11,122.11 11,122.27 11,121.91 11,122.27 44.1K
13:02 11,122.82 11,122.82 11,121.59 11,121.88 39.9K
13:03 11,121.81 11,122.88 11,121.59 11,122.88 41.7K
13:04 11,123.90 11,124.36 11,123.29 11,123.29 42.8K
13:05 11,122.60 11,122.71 11,122.01 11,122.71 59.8K
13:06 11,122.84 11,124.98 11,122.84 11,124.98 58.9K
13:07 11,124.46 11,124.46 11,121.92 11,121.92 48.7K
13:08 11,121.68 11,122.31 11,121.66 11,121.66 18.5K
13:09 11,122.08 11,122.24 11,120.74 11,120.74 30.1K
13:10 11,119.95 11,119.95 11,114.09 11,114.09 138.7K
13:11 11,114.80 11,115.12 11,114.05 11,114.17 50.5K
13:12 11,113.91 11,113.91 11,112.79 11,113.25 34.7K
13:13 11,113.72 11,115.40 11,113.72 11,115.28 60.2K
13:14 11,114.70 11,114.70 11,110.14 11,110.14 68.6K
13:15 11,108.63 11,108.63 11,107.11 11,107.34 160.0K
13:16 11,108.75 11,110.82 11,108.75 11,109.82 47.2K
13:17 11,109.85 11,109.85 11,106.81 11,106.81 55.3K
13:18 11,108.08 11,108.39 11,107.28 11,108.39 70.3K
13:19 11,110.00 11,111.47 11,110.00 11,110.99 26.8K
13:20 11,110.49 11,110.49 11,108.15 11,108.15 47.8K
13:21 11,108.10 11,108.10 11,107.25 11,107.84 32.3K
13:22 11,108.44 11,108.50 11,108.02 11,108.50 52.6K
13:23 11,108.91 11,109.00 11,108.62 11,108.62 58.0K
13:24 11,109.52 11,110.42 11,109.36 11,110.42 53.3K
13:25 11,111.08 11,112.84 11,111.08 11,112.84 38.2K
13:26 11,112.52 11,114.81 11,112.52 11,114.81 52.0K
13:27 11,114.60 11,117.93 11,114.60 11,117.93 60.6K
13:28 11,115.62 11,115.62 11,112.49 11,112.49 122.5K
13:29 11,111.89 11,111.89 11,108.65 11,108.65 85.7K
13:30 11,107.82 11,108.82 11,107.45 11,108.82 71.1K
13:31 11,106.66 11,106.66 11,106.15 11,106.37 33.0K
13:32 11,105.49 11,106.80 11,105.49 11,106.80 33.2K
13:33 11,105.70 11,106.01 11,105.57 11,105.61 68.6K
13:34 11,105.26 11,107.57 11,105.26 11,107.57 44.4K
13:35 11,107.13 11,107.89 11,107.13 11,107.89 30.4K
13:36 11,108.19 11,108.19 11,106.74 11,107.84 34.3K
13:37 11,108.84 11,108.84 11,107.69 11,108.33 101.2K
13:38 11,108.69 11,111.06 11,108.69 11,111.06 61.3K
13:39 11,111.56 11,113.46 11,111.56 11,112.83 36.5K
13:40 11,112.31 11,113.55 11,112.31 11,113.55 53.4K
13:41 11,112.87 11,113.86 11,112.87 11,113.43 31.7K
13:42 11,113.43 11,113.43 11,111.72 11,111.72 56.1K
13:43 11,111.20 11,111.92 11,110.70 11,111.92 105.7K
13:44 11,111.23 11,112.20 11,111.14 11,112.20 39.8K
13:45 11,112.24 11,112.50 11,111.74 11,111.91 32.9K
13:46 11,111.65 11,112.60 11,111.65 11,112.42 31.6K
13:47 11,112.41 11,115.80 11,112.41 11,115.65 31.7K
13:48 11,115.21 11,115.43 11,114.04 11,114.48 299.7K
13:49 11,115.07 11,115.07 11,113.28 11,113.36 40.4K
13:50 11,114.08 11,116.01 11,114.08 11,116.01 83.1K
13:51 11,116.85 11,116.85 11,116.45 11,116.69 66.1K
13:52 11,116.27 11,116.27 11,115.35 11,115.35 36.4K
13:53 11,115.70 11,118.31 11,115.59 11,118.31 47.3K
13:54 11,118.43 11,119.63 11,118.43 11,119.52 88.8K
13:55 11,118.89 11,118.89 11,118.06 11,118.06 58.9K
13:56 11,118.51 11,120.87 11,118.51 11,120.87 81.9K
13:57 11,122.16 11,122.53 11,122.16 11,122.53 45.5K
13:58 11,122.80 11,123.40 11,122.80 11,123.40 46.6K
13:59 11,123.87 11,125.02 11,123.84 11,124.64 28.6K
14:00 11,125.45 11,126.43 11,125.00 11,126.43 49.2K
14:01 11,126.28 11,127.29 11,126.28 11,127.29 86.3K
14:02 11,130.73 11,131.97 11,130.73 11,130.92 179.8K
14:03 11,131.28 11,131.28 11,130.58 11,130.65 63.2K
14:04 11,130.55 11,131.41 11,130.55 11,131.41 58.9K
14:05 11,131.12 11,131.47 11,131.12 11,131.47 49.7K
14:06 11,130.46 11,130.87 11,130.06 11,130.06 67.2K
14:07 11,128.92 11,129.67 11,128.92 11,129.67 96.3K
14:08 11,129.22 11,130.51 11,129.22 11,130.51 45.3K
14:09 11,130.64 11,130.64 11,128.45 11,128.45 36.1K
14:10 11,128.84 11,128.84 11,126.00 11,126.00 58.5K
14:11 11,126.65 11,129.06 11,126.65 11,129.06 62.6K
14:12 11,129.25 11,129.25 11,127.73 11,128.09 69.7K
14:13 11,126.93 11,127.26 11,126.76 11,127.26 43.7K
14:14 11,127.71 11,127.71 11,126.77 11,126.77 27.7K
14:15 11,127.82 11,128.48 11,127.53 11,128.48 34.8K
14:16 11,128.13 11,128.20 11,127.67 11,128.20 54.6K
14:17 11,128.42 11,128.44 11,128.07 11,128.22 22.1K
14:18 11,128.19 11,128.66 11,127.90 11,128.66 29.0K
14:19 11,128.77 11,128.77 11,127.54 11,127.71 37.4K
14:20 11,127.65 11,128.60 11,127.62 11,128.60 34.1K
14:21 11,127.97 11,128.94 11,127.61 11,128.94 57.1K
14:22 11,129.01 11,129.36 11,129.01 11,129.17 47.6K
14:23 11,129.33 11,130.34 11,129.33 11,130.34 31.2K
14:24 11,130.63 11,130.90 11,130.26 11,130.41 34.9K
14:25 11,131.99 11,131.99 11,131.71 11,131.71 27.0K
14:26 11,132.23 11,132.98 11,132.23 11,132.68 42.5K
14:27 11,132.88 11,134.03 11,132.88 11,134.03 275.5K
14:28 11,135.12 11,136.99 11,135.12 11,136.99 814.6K
14:29 11,136.88 11,136.88 11,136.49 11,136.67 62.5K
14:30 11,135.18 11,135.26 11,134.08 11,134.43 42.2K
14:31 11,134.87 11,134.87 11,133.50 11,133.95 101.0K
14:32 11,134.59 11,134.74 11,133.83 11,134.21 70.7K
14:33 11,133.02 11,133.02 11,130.55 11,130.55 52.3K
14:34 11,128.82 11,128.82 11,126.80 11,127.42 68.9K
14:35 11,127.94 11,128.77 11,127.94 11,128.03 58.8K
14:36 11,129.29 11,129.53 11,129.00 11,129.53 23.8K
14:37 11,129.61 11,129.61 11,129.23 11,129.38 56.2K
14:38 11,128.99 11,129.69 11,128.64 11,129.48 67.1K
14:39 11,130.12 11,130.94 11,130.12 11,130.56 25.8K
14:40 11,130.66 11,131.34 11,130.20 11,131.34 57.0K
14:41 11,131.30 11,131.49 11,130.54 11,130.97 43.2K
14:42 11,131.04 11,131.09 11,129.77 11,129.77 39.7K
14:43 11,130.49 11,131.31 11,130.49 11,130.97 28.7K
14:44 11,131.65 11,131.65 11,130.30 11,130.30 38.3K
14:45 11,130.26 11,130.26 11,128.76 11,129.09 34.2K
14:46 11,128.85 11,130.17 11,128.85 11,130.17 60.9K
14:47 11,130.87 11,130.87 11,130.02 11,130.13 37.8K
14:48 11,130.55 11,132.67 11,130.55 11,132.67 54.4K
14:49 11,132.38 11,133.65 11,132.38 11,133.18 37.8K
14:50 11,132.75 11,132.77 11,132.38 11,132.53 154.8K
14:51 11,133.02 11,133.02 11,131.88 11,131.97 53.7K
14:52 11,132.96 11,133.31 11,132.96 11,133.10 24.9K
14:53 11,133.15 11,133.15 11,131.78 11,131.78 78.5K
14:54 11,131.81 11,134.64 11,131.81 11,134.25 77.8K
14:55 11,134.22 11,134.88 11,134.22 11,134.47 78.4K
14:56 11,134.21 11,134.28 11,133.41 11,133.41 158.0K
14:57 11,132.67 11,132.67 11,131.86 11,131.90 103.3K
14:58 11,131.37 11,132.15 11,130.84 11,132.15 36.3K
14:59 11,132.17 11,132.31 11,130.51 11,130.51 71.7K
15:00 11,129.38 11,129.82 11,128.60 11,129.82 70.0K
15:01 11,129.06 11,131.25 11,129.06 11,131.25 80.3K
15:02 11,131.39 11,133.86 11,131.39 11,133.52 38.7K
15:03 11,133.44 11,134.67 11,133.44 11,134.67 49.2K
15:04 11,134.72 11,135.22 11,133.74 11,133.74 88.5K
15:05 11,134.69 11,134.69 11,134.03 11,134.03 49.1K
15:06 11,134.97 11,135.78 11,134.97 11,135.78 37.7K
15:07 11,135.75 11,139.75 11,135.75 11,139.75 72.8K
15:08 11,140.48 11,142.00 11,140.48 11,142.00 57.7K
15:09 11,142.19 11,142.19 11,139.36 11,139.36 66.6K
15:10 11,138.86 11,138.86 11,136.58 11,136.58 76.0K
15:11 11,136.08 11,136.50 11,135.50 11,135.50 44.9K
15:12 11,135.18 11,135.23 11,134.73 11,134.73 80.2K
15:13 11,134.18 11,134.18 11,133.49 11,133.54 79.8K
15:14 11,132.95 11,133.98 11,132.95 11,133.98 100.6K
15:15 11,135.13 11,135.13 11,134.90 11,134.90 39.5K
15:16 11,134.99 11,134.99 11,134.42 11,134.50 46.8K
15:17 11,134.82 11,135.94 11,134.82 11,135.80 46.4K
15:18 11,135.70 11,135.70 11,134.89 11,134.90 52.7K
15:19 11,135.20 11,136.90 11,135.20 11,136.90 53.9K
15:20 11,137.25 11,138.25 11,137.11 11,138.25 121.6K
15:21 11,138.45 11,138.45 11,137.34 11,137.59 40.8K
15:22 11,137.88 11,139.90 11,137.88 11,139.67 50.1K
15:23 11,139.94 11,140.82 11,139.94 11,140.82 46.0K
15:24 11,141.08 11,141.08 11,139.63 11,139.80 71.3K
15:25 11,140.24 11,140.24 11,138.97 11,138.97 97.0K
15:26 11,140.06 11,140.06 11,138.93 11,138.93 85.9K
15:27 11,139.21 11,139.21 11,138.22 11,138.22 39.2K
15:28 11,138.69 11,139.12 11,138.10 11,138.85 85.6K
15:29 11,136.80 11,136.91 11,136.27 11,136.27 151.1K
15:30 11,136.95 11,137.19 11,136.70 11,136.70 90.9K
15:31 11,137.19 11,138.12 11,136.89 11,137.37 178.5K
15:32 11,137.77 11,137.77 11,135.96 11,135.96 95.1K
15:33 11,137.23 11,138.11 11,137.23 11,138.11 97.4K
15:34 11,138.43 11,138.48 11,137.95 11,138.27 67.4K
15:35 11,135.20 11,135.20 11,133.16 11,134.40 248.8K
15:36 11,133.72 11,133.72 11,132.30 11,132.30 95.8K
15:37 11,132.25 11,133.14 11,131.90 11,133.14 81.3K
15:38 11,133.18 11,133.43 11,133.11 11,133.15 47.3K
15:39 11,133.99 11,133.99 11,132.54 11,132.54 61.8K
15:40 11,133.05 11,133.93 11,132.90 11,133.93 84.6K
15:41 11,135.08 11,135.44 11,135.08 11,135.44 82.9K
15:42 11,135.36 11,135.36 11,133.66 11,133.66 102.7K
15:43 11,133.46 11,133.46 11,132.64 11,133.38 135.0K
15:44 11,133.48 11,133.48 11,132.73 11,133.11 123.8K
15:45 11,133.45 11,137.01 11,133.45 11,135.74 160.1K
15:46 11,135.05 11,136.39 11,135.05 11,136.39 120.2K
15:47 11,136.41 11,137.23 11,135.25 11,135.25 115.9K
15:48 11,135.08 11,135.08 11,133.83 11,133.83 102.7K
15:49 11,133.43 11,133.80 11,133.17 11,133.80 115.1K
15:50 11,137.15 11,151.17 11,137.15 11,150.39 565.7K
15:51 11,151.12 11,151.33 11,150.71 11,150.71 276.3K
15:52 11,149.04 11,151.66 11,149.04 11,151.57 267.0K
15:53 11,151.27 11,153.56 11,151.27 11,152.62 202.8K
15:54 11,152.11 11,154.17 11,152.11 11,154.06 329.0K
15:55 11,154.54 11,154.54 11,151.70 11,153.52 652.2K
15:56 11,154.51 11,155.14 11,154.34 11,155.14 558.5K
15:57 11,154.52 11,156.99 11,154.52 11,155.22 466.5K
15:58 11,155.62 11,156.57 11,155.52 11,155.94 534.2K
15:59 11,156.70 11,158.26 11,156.39 11,156.39 739.2K
16:00 11,156.25 11,156.25 11,156.25 11,156.25 38,754.0K
16:01 11,156.25 11,156.25 11,156.25 11,156.25 294.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし