S

GSPTXBB
🏛️ カナダ →
14,134.34
最終更新: 2025-10-02
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 11,858.01 11,858.01 11,807.80 11,808.40 7,896.6K
09:31 11,815.29 11,825.53 11,815.29 11,825.53 350.2K
09:32 11,824.36 11,828.50 11,824.36 11,825.44 241.1K
09:33 11,824.46 11,824.46 11,816.82 11,816.82 295.2K
09:34 11,812.19 11,812.19 11,811.09 11,811.86 959.6K
09:35 11,808.59 11,808.59 11,800.90 11,804.66 722.1K
09:36 11,808.90 11,810.33 11,806.65 11,806.65 294.9K
09:37 11,809.06 11,809.76 11,804.67 11,809.76 711.2K
09:38 11,811.61 11,816.87 11,811.61 11,816.87 518.2K
09:39 11,816.44 11,816.76 11,813.78 11,816.76 173.1K
09:40 11,815.30 11,819.67 11,815.30 11,819.67 278.6K
09:41 11,816.77 11,816.92 11,815.81 11,816.66 194.9K
09:42 11,815.94 11,819.93 11,815.94 11,816.67 305.8K
09:43 11,816.82 11,829.25 11,816.82 11,829.25 247.7K
09:44 11,827.55 11,827.55 11,823.95 11,823.95 113.1K
09:45 11,814.43 11,814.43 11,807.80 11,807.80 571.9K
09:46 11,805.62 11,805.62 11,798.02 11,798.02 244.9K
09:47 11,798.56 11,800.05 11,797.61 11,800.05 298.7K
09:48 11,805.08 11,806.83 11,804.53 11,806.83 148.5K
09:49 11,806.26 11,812.49 11,806.06 11,812.49 168.6K
09:50 11,812.44 11,817.86 11,812.44 11,817.86 288.9K
09:51 11,819.61 11,820.60 11,819.61 11,820.60 137.3K
09:52 11,822.29 11,827.70 11,822.29 11,827.70 224.1K
09:53 11,830.36 11,830.36 11,823.26 11,823.26 244.8K
09:54 11,822.39 11,827.26 11,822.39 11,827.26 160.0K
09:55 11,829.66 11,829.66 11,822.97 11,822.97 277.4K
09:56 11,821.83 11,821.83 11,820.06 11,820.14 510.6K
09:57 11,823.56 11,825.65 11,823.13 11,825.65 210.9K
09:58 11,823.16 11,823.16 11,822.39 11,822.99 180.3K
09:59 11,819.56 11,819.84 11,818.38 11,819.84 243.2K
10:00 11,819.74 11,823.96 11,819.74 11,823.96 176.3K
10:01 11,826.42 11,826.42 11,824.14 11,825.29 362.5K
10:02 11,824.89 11,824.89 11,816.90 11,816.90 206.0K
10:03 11,817.15 11,817.92 11,817.15 11,817.86 145.4K
10:04 11,818.26 11,822.35 11,818.26 11,819.15 628.4K
10:05 11,818.96 11,820.35 11,816.13 11,820.35 244.5K
10:06 11,822.33 11,822.33 11,818.47 11,818.47 137.8K
10:07 11,820.02 11,821.63 11,819.40 11,821.63 160.4K
10:08 11,821.63 11,822.12 11,819.59 11,819.59 174.3K
10:09 11,819.92 11,819.92 11,818.20 11,819.06 90.2K
10:10 11,817.59 11,817.59 11,814.60 11,814.60 276.3K
10:11 11,812.80 11,814.23 11,812.80 11,814.23 122.1K
10:12 11,813.71 11,816.05 11,813.71 11,816.05 312.5K
10:13 11,815.66 11,820.24 11,815.66 11,820.24 98.5K
10:14 11,818.92 11,819.62 11,818.05 11,818.05 149.0K
10:15 11,819.64 11,821.20 11,818.15 11,818.15 377.4K
10:16 11,818.42 11,818.42 11,816.24 11,816.24 330.6K
10:17 11,815.45 11,815.45 11,812.22 11,814.50 246.6K
10:18 11,817.72 11,822.55 11,817.72 11,822.55 259.1K
10:19 11,825.40 11,831.76 11,825.40 11,831.76 239.3K
10:20 11,833.13 11,839.46 11,833.13 11,839.46 441.0K
10:21 11,840.71 11,842.80 11,840.09 11,840.09 174.8K
10:22 11,840.91 11,841.71 11,840.17 11,840.17 206.0K
10:23 11,841.04 11,842.29 11,840.16 11,842.29 102.1K
10:24 11,843.17 11,844.29 11,843.17 11,843.60 93.4K
10:25 11,843.22 11,844.88 11,843.06 11,844.88 168.2K
10:26 11,845.24 11,845.24 11,837.33 11,837.33 198.7K
10:27 11,836.12 11,836.12 11,832.01 11,832.01 136.3K
10:28 11,829.30 11,829.30 11,825.96 11,825.96 210.4K
10:29 11,826.67 11,826.67 11,822.89 11,822.95 127.5K
10:30 11,822.60 11,824.07 11,822.60 11,824.07 169.9K
10:31 11,825.85 11,826.11 11,825.72 11,825.72 185.7K
10:32 11,826.24 11,828.85 11,826.24 11,827.51 107.0K
10:33 11,829.34 11,829.34 11,826.86 11,826.86 148.1K
10:34 11,828.06 11,828.06 11,826.28 11,826.28 111.3K
10:35 11,824.18 11,824.18 11,823.33 11,823.70 229.9K
10:36 11,822.89 11,824.25 11,822.89 11,824.25 129.5K
10:37 11,824.51 11,825.33 11,823.12 11,825.33 164.6K
10:38 11,825.66 11,827.30 11,825.66 11,825.74 94.3K
10:39 11,826.64 11,831.04 11,826.64 11,831.04 162.2K
10:40 11,830.78 11,833.80 11,830.78 11,833.80 115.8K
10:41 11,833.89 11,834.75 11,833.06 11,833.06 182.4K
10:42 11,832.48 11,833.08 11,832.48 11,833.08 84.0K
10:43 11,833.38 11,833.95 11,832.56 11,832.56 179.6K
10:44 11,833.75 11,835.07 11,833.75 11,835.07 181.5K
10:45 11,836.15 11,836.15 11,831.70 11,831.70 389.0K
10:46 11,829.25 11,829.25 11,821.04 11,821.04 322.9K
10:47 11,820.65 11,822.01 11,819.99 11,822.01 83.1K
10:48 11,822.71 11,824.09 11,822.56 11,823.41 89.6K
10:49 11,822.96 11,822.96 11,818.53 11,818.98 153.3K
10:50 11,818.60 11,818.60 11,814.97 11,814.97 327.4K
10:51 11,816.70 11,822.39 11,816.70 11,822.21 242.0K
10:52 11,820.97 11,822.37 11,820.97 11,822.06 128.9K
10:53 11,822.77 11,823.71 11,821.84 11,823.71 129.9K
10:54 11,823.26 11,823.95 11,822.73 11,822.73 151.7K
10:55 11,822.84 11,823.84 11,822.28 11,823.84 77.0K
10:56 11,822.92 11,824.67 11,821.77 11,822.99 192.5K
10:57 11,823.29 11,823.29 11,822.29 11,822.29 127.4K
10:58 11,823.12 11,823.12 11,821.26 11,822.40 66.9K
10:59 11,821.68 11,823.41 11,821.12 11,823.41 112.7K
11:00 11,822.96 11,825.05 11,822.96 11,825.05 79.4K
11:01 11,824.06 11,824.10 11,822.46 11,822.77 84.2K
11:02 11,823.46 11,824.13 11,823.46 11,824.13 177.7K
11:03 11,823.53 11,826.08 11,823.53 11,826.08 185.9K
11:04 11,826.68 11,828.09 11,826.68 11,828.09 90.4K
11:05 11,828.53 11,829.19 11,828.53 11,829.19 100.5K
11:06 11,829.33 11,829.33 11,827.87 11,827.87 187.4K
11:07 11,827.99 11,829.42 11,827.99 11,829.05 97.1K
11:08 11,830.00 11,831.91 11,830.00 11,831.91 82.9K
11:09 11,832.42 11,832.42 11,830.20 11,830.20 125.8K
11:10 11,828.93 11,828.93 11,828.06 11,828.48 71.9K
11:11 11,829.14 11,830.40 11,829.14 11,829.27 64.2K
11:12 11,830.10 11,831.24 11,830.10 11,831.24 73.2K
11:13 11,830.55 11,832.31 11,830.55 11,832.31 82.4K
11:14 11,832.67 11,832.67 11,829.70 11,829.70 391.1K
11:15 11,829.83 11,829.83 11,828.18 11,829.60 153.2K
11:16 11,828.72 11,831.77 11,828.72 11,831.77 102.5K
11:17 11,835.73 11,837.83 11,835.73 11,837.83 94.1K
11:18 11,838.89 11,838.89 11,838.24 11,838.24 102.6K
11:19 11,837.82 11,838.78 11,836.80 11,838.78 95.7K
11:20 11,838.75 11,840.40 11,838.75 11,839.63 51.6K
11:21 11,838.95 11,840.53 11,838.95 11,840.53 117.8K
11:22 11,843.04 11,843.94 11,843.04 11,843.19 102.3K
11:23 11,845.22 11,846.40 11,845.22 11,846.24 106.9K
11:24 11,845.80 11,847.63 11,845.50 11,847.63 120.4K
11:25 11,846.53 11,846.53 11,843.13 11,843.48 104.3K
11:26 11,843.96 11,843.96 11,843.33 11,843.33 88.6K
11:27 11,842.55 11,844.49 11,842.55 11,844.39 98.5K
11:28 11,843.68 11,845.31 11,843.39 11,845.31 121.6K
11:29 11,845.20 11,845.20 11,844.16 11,844.19 72.1K
11:30 11,843.79 11,843.79 11,842.60 11,842.62 58.9K
11:31 11,842.88 11,842.88 11,841.64 11,842.51 102.1K
11:32 11,842.10 11,842.10 11,841.27 11,841.27 116.3K
11:33 11,842.84 11,842.98 11,841.88 11,842.98 63.1K
11:34 11,841.54 11,842.27 11,839.00 11,839.00 189.4K
11:35 11,838.26 11,838.26 11,835.41 11,835.41 178.5K
11:36 11,836.35 11,839.17 11,836.35 11,839.17 90.1K
11:37 11,839.04 11,843.57 11,838.78 11,843.57 140.6K
11:38 11,844.15 11,845.37 11,844.15 11,845.37 90.1K
11:39 11,846.26 11,846.26 11,844.53 11,844.53 33.1K
11:40 11,845.21 11,846.00 11,844.85 11,846.00 83.1K
11:41 11,845.47 11,846.05 11,845.08 11,846.05 145.5K
11:42 11,847.02 11,847.02 11,846.42 11,846.46 45.1K
11:43 11,846.65 11,848.47 11,846.65 11,848.47 98.2K
11:44 11,848.54 11,849.04 11,848.54 11,849.04 70.1K
11:45 11,848.21 11,850.77 11,848.21 11,850.77 57.9K
11:46 11,852.63 11,852.63 11,852.14 11,852.22 124.3K
11:47 11,852.87 11,855.11 11,852.21 11,855.11 90.1K
11:48 11,854.92 11,856.14 11,854.92 11,855.90 167.7K
11:49 11,856.44 11,858.19 11,856.44 11,858.19 38.7K
11:50 11,856.93 11,856.93 11,852.92 11,852.92 70.5K
11:51 11,853.12 11,854.22 11,853.12 11,854.22 88.0K
11:52 11,854.47 11,855.07 11,853.29 11,853.29 55.3K
11:53 11,852.93 11,853.24 11,851.65 11,851.65 188.8K
11:54 11,852.66 11,854.64 11,852.66 11,854.64 69.0K
11:55 11,854.29 11,854.29 11,853.54 11,854.01 32.2K
11:56 11,853.39 11,853.39 11,851.36 11,851.58 53.7K
11:57 11,851.95 11,853.28 11,851.82 11,853.28 61.2K
11:58 11,853.88 11,853.88 11,852.79 11,853.25 44.8K
11:59 11,854.14 11,857.53 11,854.14 11,856.86 75.2K
12:00 11,856.37 11,856.37 11,853.73 11,854.66 92.8K
12:01 11,854.94 11,854.94 11,853.99 11,854.56 88.1K
12:02 11,854.06 11,854.57 11,853.82 11,853.82 79.7K
12:03 11,853.52 11,854.14 11,853.52 11,854.14 77.4K
12:04 11,853.67 11,853.91 11,853.67 11,853.91 55.9K
12:05 11,853.11 11,856.26 11,853.11 11,856.26 70.7K
12:06 11,857.34 11,859.86 11,857.34 11,859.32 150.0K
12:07 11,859.24 11,860.92 11,859.24 11,860.86 86.5K
12:08 11,860.95 11,861.53 11,860.33 11,860.33 63.5K
12:09 11,859.75 11,860.68 11,859.23 11,860.68 142.9K
12:10 11,861.13 11,861.38 11,860.87 11,861.30 71.5K
12:11 11,860.50 11,861.75 11,860.50 11,861.75 68.4K
12:12 11,861.81 11,862.37 11,861.42 11,861.42 78.2K
12:13 11,861.56 11,861.56 11,860.15 11,861.32 62.4K
12:14 11,860.69 11,862.14 11,860.69 11,861.93 88.2K
12:15 11,861.75 11,862.67 11,861.75 11,862.67 58.3K
12:16 11,863.11 11,863.85 11,863.11 11,863.85 102.7K
12:17 11,864.17 11,864.79 11,864.17 11,864.63 103.0K
12:18 11,865.32 11,865.32 11,863.47 11,863.47 69.0K
12:19 11,863.03 11,863.94 11,862.16 11,863.94 57.3K
12:20 11,864.99 11,864.99 11,864.02 11,864.21 74.2K
12:21 11,864.80 11,866.04 11,864.80 11,866.04 96.5K
12:22 11,865.52 11,866.71 11,865.06 11,866.71 51.7K
12:23 11,866.52 11,867.36 11,866.51 11,867.36 38.8K
12:24 11,866.94 11,868.44 11,866.94 11,868.36 210.3K
12:25 11,868.06 11,869.22 11,867.82 11,869.18 47.1K
12:26 11,869.48 11,869.82 11,869.21 11,869.69 37.4K
12:27 11,868.92 11,869.03 11,868.21 11,868.23 59.8K
12:28 11,867.98 11,868.29 11,867.96 11,868.20 32.7K
12:29 11,869.07 11,872.03 11,869.07 11,872.03 66.3K
12:30 11,871.77 11,875.12 11,871.77 11,875.12 112.3K
12:31 11,876.24 11,876.24 11,875.63 11,875.97 314.9K
12:32 11,875.03 11,877.40 11,875.03 11,877.40 105.5K
12:33 11,876.41 11,877.04 11,876.41 11,876.44 99.1K
12:34 11,876.90 11,878.73 11,876.53 11,878.73 47.2K
12:35 11,878.93 11,878.93 11,878.02 11,878.42 95.1K
12:36 11,879.26 11,880.31 11,879.14 11,880.31 73.6K
12:37 11,880.81 11,883.93 11,880.62 11,883.93 232.2K
12:38 11,885.39 11,886.08 11,885.27 11,886.08 74.6K
12:39 11,886.07 11,886.07 11,884.62 11,884.62 106.9K
12:40 11,884.31 11,885.65 11,884.31 11,884.74 109.3K
12:41 11,883.55 11,883.55 11,879.62 11,879.62 247.7K
12:42 11,879.26 11,879.32 11,878.72 11,878.72 88.2K
12:43 11,879.19 11,881.50 11,879.19 11,881.50 91.4K
12:44 11,880.51 11,880.51 11,879.92 11,879.92 111.0K
12:45 11,880.12 11,880.25 11,879.57 11,879.90 72.4K
12:46 11,880.01 11,880.14 11,879.50 11,879.84 120.7K
12:47 11,879.21 11,879.21 11,878.39 11,879.09 245.4K
12:48 11,878.86 11,878.86 11,877.87 11,878.65 64.7K
12:49 11,878.67 11,878.72 11,875.84 11,875.84 83.1K
12:50 11,876.42 11,876.42 11,873.20 11,873.20 64.2K
12:51 11,872.59 11,872.59 11,871.68 11,871.85 137.4K
12:52 11,872.42 11,873.32 11,871.27 11,871.27 82.0K
12:53 11,870.46 11,871.20 11,870.17 11,871.20 73.3K
12:54 11,870.93 11,871.53 11,870.93 11,870.93 32.1K
12:55 11,870.52 11,870.79 11,870.18 11,870.79 39.2K
12:56 11,869.30 11,870.95 11,868.93 11,870.95 58.4K
12:57 11,871.81 11,871.99 11,870.97 11,871.37 67.3K
12:58 11,871.57 11,871.75 11,869.81 11,869.81 105.4K
12:59 11,869.23 11,870.47 11,869.23 11,870.47 106.8K
13:00 11,871.45 11,871.70 11,871.45 11,871.68 62.8K
13:01 11,870.52 11,871.39 11,870.32 11,870.35 59.4K
13:02 11,870.65 11,872.57 11,870.65 11,872.30 59.0K
13:03 11,873.43 11,873.59 11,873.21 11,873.21 96.0K
13:04 11,873.34 11,875.04 11,872.92 11,875.04 51.0K
13:05 11,875.95 11,876.16 11,875.67 11,875.96 40.5K
13:06 11,875.19 11,875.29 11,874.09 11,875.29 56.4K
13:07 11,875.05 11,876.83 11,875.05 11,876.83 41.7K
13:08 11,876.68 11,876.85 11,876.22 11,876.57 37.5K
13:09 11,876.78 11,877.81 11,876.78 11,877.51 45.0K
13:10 11,876.38 11,876.38 11,874.35 11,874.35 134.8K
13:11 11,873.77 11,874.72 11,873.77 11,873.96 64.2K
13:12 11,874.13 11,874.13 11,872.89 11,872.89 43.8K
13:13 11,872.86 11,872.86 11,871.85 11,871.85 76.1K
13:14 11,871.32 11,872.11 11,871.05 11,872.11 42.6K
13:15 11,871.18 11,871.52 11,870.56 11,870.56 62.5K
13:16 11,870.65 11,870.65 11,870.19 11,870.52 58.1K
13:17 11,870.21 11,870.54 11,869.85 11,870.54 54.1K
13:18 11,870.58 11,870.58 11,869.10 11,869.10 61.2K
13:19 11,870.45 11,870.65 11,870.03 11,870.65 45.5K
13:20 11,870.63 11,870.86 11,869.88 11,870.86 77.9K
13:21 11,871.15 11,873.43 11,871.15 11,873.10 191.5K
13:22 11,873.15 11,873.42 11,872.84 11,872.84 113.5K
13:23 11,873.09 11,873.67 11,873.04 11,873.26 32.5K
13:24 11,873.17 11,873.71 11,873.14 11,873.38 32.1K
13:25 11,873.87 11,873.97 11,873.61 11,873.78 68.8K
13:26 11,873.40 11,873.40 11,872.60 11,872.62 48.5K
13:27 11,872.51 11,874.26 11,872.07 11,873.29 74.2K
13:28 11,873.10 11,873.59 11,872.77 11,872.77 65.7K
13:29 11,872.59 11,873.13 11,871.57 11,871.57 56.5K
13:30 11,871.65 11,871.65 11,869.56 11,869.56 134.3K
13:31 11,868.27 11,868.27 11,867.78 11,867.90 57.6K
13:32 11,868.22 11,868.35 11,867.31 11,867.31 43.0K
13:33 11,866.97 11,867.71 11,866.97 11,867.71 85.8K
13:34 11,867.85 11,868.01 11,867.60 11,868.01 166.9K
13:35 11,867.84 11,867.84 11,867.47 11,867.47 99.1K
13:36 11,867.54 11,869.22 11,867.54 11,869.19 138.8K
13:37 11,870.22 11,870.31 11,869.76 11,870.31 74.3K
13:38 11,870.20 11,870.71 11,869.94 11,870.71 70.7K
13:39 11,871.89 11,871.89 11,868.29 11,868.29 110.1K
13:40 11,870.81 11,872.22 11,870.81 11,872.22 99.3K
13:41 11,872.75 11,874.84 11,872.75 11,874.84 83.0K
13:42 11,875.36 11,875.36 11,874.23 11,874.23 59.3K
13:43 11,874.20 11,875.59 11,874.20 11,875.59 45.3K
13:44 11,876.07 11,877.60 11,876.07 11,877.60 98.3K
13:45 11,876.76 11,877.07 11,875.99 11,875.99 112.6K
13:46 11,876.28 11,876.36 11,876.00 11,876.00 91.9K
13:47 11,876.07 11,876.07 11,874.76 11,874.76 81.4K
13:48 11,874.78 11,874.78 11,872.93 11,872.95 53.3K
13:49 11,872.69 11,872.69 11,871.40 11,871.40 32.3K
13:50 11,871.20 11,871.40 11,870.90 11,871.40 68.9K
13:51 11,871.32 11,871.63 11,871.04 11,871.56 45.1K
13:52 11,871.67 11,873.46 11,870.72 11,873.46 82.2K
13:53 11,873.78 11,873.78 11,872.56 11,873.24 84.0K
13:54 11,872.80 11,872.80 11,871.96 11,871.96 37.9K
13:55 11,871.64 11,872.42 11,870.56 11,872.42 81.8K
13:56 11,870.42 11,873.13 11,870.42 11,872.06 97.2K
13:57 11,872.32 11,872.32 11,871.46 11,872.03 42.0K
13:58 11,872.93 11,874.44 11,872.93 11,874.44 124.5K
13:59 11,873.38 11,873.82 11,873.38 11,873.52 95.4K
14:00 11,874.04 11,874.04 11,872.55 11,872.55 74.7K
14:01 11,871.79 11,871.79 11,871.16 11,871.66 96.8K
14:02 11,872.97 11,873.48 11,872.50 11,873.44 125.1K
14:03 11,873.41 11,873.89 11,872.77 11,872.77 58.6K
14:04 11,871.33 11,873.28 11,871.33 11,871.89 285.6K
14:05 11,872.75 11,872.75 11,872.21 11,872.21 43.6K
14:06 11,871.84 11,871.84 11,870.43 11,870.43 54.7K
14:07 11,869.47 11,870.64 11,868.87 11,870.64 53.2K
14:08 11,870.21 11,871.36 11,870.21 11,870.72 42.5K
14:09 11,869.99 11,871.17 11,869.99 11,871.17 62.7K
14:10 11,870.48 11,870.98 11,870.27 11,870.98 32.4K
14:11 11,870.96 11,871.96 11,870.64 11,870.64 96.8K
14:12 11,870.37 11,871.42 11,870.37 11,871.42 43.8K
14:13 11,871.78 11,872.49 11,871.39 11,872.49 61.9K
14:14 11,872.56 11,872.56 11,871.01 11,871.01 56.6K
14:15 11,870.04 11,870.04 11,869.12 11,869.64 64.3K
14:16 11,869.87 11,870.70 11,869.33 11,869.33 67.6K
14:17 11,867.82 11,867.82 11,863.88 11,863.88 398.3K
14:18 11,863.40 11,865.46 11,863.40 11,865.07 56.7K
14:19 11,865.66 11,865.66 11,864.12 11,864.12 46.4K
14:20 11,864.14 11,864.14 11,862.99 11,863.47 71.2K
14:21 11,863.55 11,866.49 11,862.81 11,866.49 68.3K
14:22 11,867.30 11,867.46 11,867.04 11,867.37 84.4K
14:23 11,867.20 11,867.20 11,863.82 11,863.82 144.3K
14:24 11,864.36 11,866.71 11,864.36 11,866.71 63.3K
14:25 11,866.48 11,868.10 11,866.48 11,868.10 44.2K
14:26 11,869.41 11,869.41 11,868.31 11,868.84 72.9K
14:27 11,868.87 11,869.91 11,868.87 11,869.46 33.9K
14:28 11,868.92 11,869.41 11,868.92 11,869.41 47.5K
14:29 11,869.66 11,869.66 11,867.80 11,867.96 77.2K
14:30 11,868.56 11,869.83 11,868.56 11,869.83 331.7K
14:31 11,870.01 11,870.58 11,869.35 11,870.58 47.0K
14:32 11,871.11 11,872.72 11,871.11 11,872.72 106.4K
14:33 11,872.98 11,873.36 11,872.98 11,873.09 59.8K
14:34 11,871.94 11,873.13 11,871.94 11,873.13 84.5K
14:35 11,873.49 11,874.39 11,873.49 11,874.30 110.5K
14:36 11,874.56 11,875.09 11,874.48 11,874.48 151.5K
14:37 11,874.18 11,874.18 11,871.23 11,871.23 64.8K
14:38 11,871.28 11,871.28 11,870.25 11,870.25 61.8K
14:39 11,870.68 11,870.68 11,868.66 11,869.18 61.4K
14:40 11,869.15 11,870.65 11,869.15 11,870.65 73.6K
14:41 11,870.48 11,870.69 11,870.29 11,870.29 82.3K
14:42 11,870.80 11,870.80 11,869.63 11,869.63 43.6K
14:43 11,870.07 11,871.25 11,870.07 11,871.25 51.5K
14:44 11,871.68 11,872.60 11,871.68 11,872.60 139.3K
14:45 11,870.64 11,870.85 11,869.73 11,869.73 48.3K
14:46 11,868.31 11,868.31 11,867.78 11,868.26 51.0K
14:47 11,869.10 11,869.10 11,868.45 11,868.45 55.3K
14:48 11,867.58 11,867.58 11,866.17 11,866.81 61.3K
14:49 11,867.23 11,868.07 11,866.17 11,868.07 63.2K
14:50 11,868.24 11,868.24 11,867.08 11,867.19 59.2K
14:51 11,867.39 11,867.39 11,866.37 11,866.37 54.6K
14:52 11,866.00 11,867.27 11,866.00 11,867.26 70.0K
14:53 11,867.66 11,869.38 11,867.66 11,869.38 51.4K
14:54 11,869.11 11,869.36 11,868.17 11,868.51 95.0K
14:55 11,868.64 11,868.64 11,865.91 11,865.91 110.0K
14:56 11,866.55 11,867.43 11,866.32 11,866.83 63.0K
14:57 11,867.13 11,869.47 11,867.13 11,867.76 68.0K
14:58 11,867.89 11,868.43 11,867.01 11,867.01 71.2K
14:59 11,867.24 11,868.23 11,867.24 11,868.15 49.3K
15:00 11,868.02 11,868.26 11,867.89 11,868.26 126.2K
15:01 11,868.30 11,869.45 11,868.15 11,869.45 74.6K
15:02 11,869.68 11,870.18 11,869.58 11,870.18 74.1K
15:03 11,870.28 11,870.28 11,869.10 11,870.09 118.5K
15:04 11,870.72 11,871.36 11,869.09 11,869.09 86.9K
15:05 11,870.64 11,870.64 11,868.97 11,868.97 49.6K
15:06 11,869.60 11,871.36 11,869.60 11,870.45 79.3K
15:07 11,870.64 11,872.53 11,870.64 11,871.44 98.9K
15:08 11,871.71 11,871.71 11,868.33 11,868.33 84.2K
15:09 11,869.64 11,869.64 11,868.30 11,868.30 62.7K
15:10 11,867.41 11,870.01 11,867.41 11,870.01 90.4K
15:11 11,869.92 11,870.33 11,869.75 11,870.33 63.4K
15:12 11,870.02 11,870.81 11,870.02 11,870.81 38.3K
15:13 11,869.98 11,871.68 11,869.98 11,870.23 50.0K
15:14 11,870.50 11,871.92 11,870.50 11,871.12 86.9K
15:15 11,870.37 11,870.37 11,869.16 11,869.44 61.8K
15:16 11,868.96 11,871.13 11,868.96 11,871.06 90.9K
15:17 11,871.47 11,871.47 11,869.76 11,869.76 107.5K
15:18 11,867.93 11,867.93 11,865.68 11,865.84 67.6K
15:19 11,866.27 11,866.27 11,863.76 11,863.76 114.4K
15:20 11,863.34 11,863.55 11,862.77 11,862.77 69.2K
15:21 11,863.36 11,863.87 11,863.03 11,863.03 95.6K
15:22 11,863.03 11,863.03 11,860.78 11,860.78 104.8K
15:23 11,859.39 11,859.39 11,857.58 11,857.89 123.3K
15:24 11,857.58 11,857.80 11,857.10 11,857.55 65.2K
15:25 11,857.15 11,857.15 11,854.33 11,854.33 58.0K
15:26 11,855.27 11,855.27 11,852.04 11,852.88 139.7K
15:27 11,852.45 11,855.04 11,852.45 11,855.04 87.8K
15:28 11,855.44 11,856.80 11,855.44 11,855.77 133.1K
15:29 11,854.84 11,854.84 11,853.71 11,853.71 202.0K
15:30 11,854.92 11,856.85 11,854.92 11,856.25 110.6K
15:31 11,856.38 11,856.60 11,855.91 11,856.60 89.2K
15:32 11,857.57 11,857.57 11,856.21 11,856.21 116.7K
15:33 11,855.48 11,857.55 11,855.48 11,857.55 57.0K
15:34 11,856.92 11,857.66 11,856.92 11,857.37 102.7K
15:35 11,857.44 11,858.47 11,857.14 11,857.91 114.4K
15:36 11,858.52 11,858.52 11,857.20 11,857.39 84.4K
15:37 11,857.47 11,858.42 11,856.53 11,856.85 104.4K
15:38 11,856.62 11,856.62 11,854.81 11,855.37 334.7K
15:39 11,854.03 11,855.21 11,853.85 11,855.21 152.9K
15:40 11,853.68 11,854.67 11,853.68 11,854.67 146.5K
15:41 11,854.45 11,855.87 11,854.45 11,855.87 104.4K
15:42 11,855.58 11,855.74 11,855.34 11,855.74 168.3K
15:43 11,855.48 11,855.48 11,854.68 11,855.14 121.9K
15:44 11,855.06 11,857.17 11,855.06 11,857.17 118.1K
15:45 11,858.20 11,858.20 11,856.67 11,856.67 188.8K
15:46 11,856.49 11,857.08 11,855.52 11,855.52 175.3K
15:47 11,855.23 11,855.67 11,854.78 11,854.90 196.1K
15:48 11,855.92 11,857.53 11,855.92 11,857.53 198.0K
15:49 11,856.95 11,856.95 11,854.49 11,854.49 253.4K
15:50 11,853.94 11,864.67 11,853.94 11,864.67 850.1K
15:51 11,865.02 11,865.02 11,861.03 11,862.16 273.4K
15:52 11,861.80 11,861.99 11,860.71 11,861.68 280.9K
15:53 11,863.54 11,864.35 11,862.99 11,864.35 393.1K
15:54 11,863.77 11,863.77 11,860.47 11,860.75 395.7K
15:55 11,860.27 11,861.85 11,860.27 11,861.85 429.1K
15:56 11,859.68 11,863.90 11,859.68 11,863.90 530.0K
15:57 11,866.31 11,866.62 11,865.61 11,866.39 505.0K
15:58 11,866.30 11,866.60 11,864.67 11,864.67 574.2K
15:59 11,863.44 11,867.21 11,863.44 11,865.78 1,127.4K
16:00 11,864.80 11,866.35 11,864.80 11,866.35 41,869.3K
16:01 11,866.35 11,866.35 11,866.35 11,866.35 88.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし