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 11,838.67 11,838.67 11,782.22 11,782.22 4,366.8K
09:31 11,777.36 11,783.16 11,777.36 11,783.16 315.4K
09:32 11,782.75 11,790.59 11,782.75 11,790.59 154.3K
09:33 11,796.38 11,814.02 11,796.38 11,814.02 196.2K
09:34 11,820.13 11,830.49 11,820.13 11,830.49 264.4K
09:35 11,827.30 11,828.09 11,825.58 11,825.58 218.0K
09:36 11,826.87 11,833.79 11,826.87 11,833.79 130.4K
09:37 11,837.55 11,839.08 11,834.27 11,834.27 108.3K
09:38 11,832.77 11,833.15 11,831.54 11,833.15 142.8K
09:39 11,834.43 11,837.43 11,832.00 11,837.43 107.1K
09:40 11,838.61 11,838.68 11,837.06 11,837.06 196.4K
09:41 11,837.60 11,839.59 11,834.56 11,839.59 120.3K
09:42 11,842.87 11,844.39 11,842.87 11,844.12 155.1K
09:43 11,846.09 11,851.73 11,846.09 11,851.49 145.8K
09:44 11,850.40 11,850.40 11,848.60 11,850.19 137.8K
09:45 11,855.48 11,855.48 11,843.29 11,843.29 150.7K
09:46 11,841.99 11,841.99 11,834.97 11,834.97 235.6K
09:47 11,835.08 11,835.08 11,831.12 11,831.12 97.8K
09:48 11,831.99 11,834.09 11,831.06 11,834.09 73.3K
09:49 11,832.74 11,835.26 11,832.74 11,833.43 184.1K
09:50 11,832.29 11,833.77 11,831.66 11,833.77 217.4K
09:51 11,841.61 11,847.15 11,839.68 11,847.15 257.1K
09:52 11,844.59 11,844.59 11,840.69 11,842.34 161.3K
09:53 11,844.61 11,847.91 11,844.61 11,847.50 152.9K
09:54 11,847.53 11,847.53 11,844.44 11,844.44 120.2K
09:55 11,844.83 11,850.17 11,844.83 11,850.17 110.4K
09:56 11,848.99 11,853.42 11,848.00 11,853.42 91.4K
09:57 11,852.07 11,852.07 11,847.90 11,847.90 91.8K
09:58 11,845.31 11,845.31 11,843.50 11,844.43 72.7K
09:59 11,844.77 11,846.13 11,844.42 11,846.13 88.0K
10:00 11,844.04 11,848.09 11,844.04 11,848.09 198.3K
10:01 11,845.41 11,848.39 11,845.41 11,847.12 133.7K
10:02 11,847.92 11,848.99 11,846.78 11,846.78 127.2K
10:03 11,846.57 11,846.57 11,844.55 11,845.22 122.3K
10:04 11,850.01 11,854.67 11,850.01 11,854.67 235.3K
10:05 11,853.34 11,853.42 11,852.73 11,853.22 99.0K
10:06 11,853.23 11,854.85 11,853.23 11,854.85 198.4K
10:07 11,856.18 11,858.21 11,856.18 11,858.21 108.6K
10:08 11,858.51 11,858.51 11,854.98 11,855.77 105.3K
10:09 11,857.86 11,858.20 11,856.68 11,858.20 101.1K
10:10 11,855.85 11,856.56 11,852.33 11,852.33 228.8K
10:11 11,850.14 11,850.14 11,847.50 11,847.50 179.4K
10:12 11,846.58 11,857.12 11,846.58 11,857.12 137.9K
10:13 11,856.66 11,856.66 11,855.29 11,855.43 61.9K
10:14 11,854.14 11,854.76 11,853.47 11,854.53 100.7K
10:15 11,854.73 11,854.73 11,854.09 11,854.09 59.5K
10:16 11,853.92 11,853.99 11,850.24 11,850.24 179.9K
10:17 11,849.63 11,849.63 11,848.33 11,848.87 122.4K
10:18 11,849.02 11,851.18 11,849.02 11,850.98 83.2K
10:19 11,851.56 11,851.56 11,850.53 11,850.53 56.9K
10:20 11,849.45 11,849.45 11,848.08 11,848.08 83.4K
10:21 11,846.93 11,846.93 11,844.75 11,846.04 130.3K
10:22 11,846.37 11,850.76 11,846.37 11,850.76 123.8K
10:23 11,849.94 11,855.99 11,849.94 11,855.99 106.0K
10:24 11,856.59 11,858.43 11,856.59 11,858.43 162.5K
10:25 11,859.39 11,864.65 11,859.39 11,864.65 84.6K
10:26 11,865.15 11,865.24 11,864.20 11,864.20 85.1K
10:27 11,862.85 11,864.59 11,861.72 11,864.59 75.2K
10:28 11,863.21 11,863.21 11,859.42 11,859.42 126.0K
10:29 11,857.98 11,857.98 11,856.19 11,857.81 147.9K
10:30 11,858.68 11,859.98 11,858.68 11,859.98 84.2K
10:31 11,861.10 11,861.10 11,859.41 11,860.84 119.6K
10:32 11,860.11 11,860.50 11,858.86 11,858.86 74.5K
10:33 11,859.37 11,859.77 11,858.22 11,858.22 157.7K
10:34 11,857.55 11,861.90 11,857.55 11,861.90 65.3K
10:35 11,862.56 11,862.56 11,861.28 11,861.28 148.2K
10:36 11,861.22 11,861.22 11,857.56 11,857.56 365.0K
10:37 11,858.38 11,858.61 11,855.64 11,855.64 136.2K
10:38 11,854.00 11,854.23 11,853.48 11,853.64 145.0K
10:39 11,852.53 11,853.08 11,852.53 11,853.08 142.1K
10:40 11,854.12 11,854.12 11,852.29 11,853.91 134.1K
10:41 11,853.21 11,854.16 11,853.21 11,853.68 76.6K
10:42 11,853.66 11,853.66 11,850.61 11,850.61 133.2K
10:43 11,849.71 11,853.43 11,849.71 11,853.43 103.1K
10:44 11,853.81 11,857.02 11,853.81 11,857.02 103.7K
10:45 11,857.38 11,860.06 11,857.38 11,860.06 110.9K
10:46 11,861.61 11,861.69 11,861.38 11,861.69 79.1K
10:47 11,862.80 11,866.54 11,862.80 11,865.51 105.6K
10:48 11,864.76 11,869.48 11,864.76 11,869.48 130.0K
10:49 11,870.82 11,871.99 11,870.82 11,871.99 55.3K
10:50 11,870.69 11,870.69 11,860.36 11,860.36 177.9K
10:51 11,859.45 11,859.45 11,855.42 11,855.42 97.7K
10:52 11,854.44 11,854.44 11,848.37 11,848.37 658.6K
10:53 11,848.13 11,848.17 11,846.47 11,848.17 175.8K
10:54 11,848.10 11,848.10 11,846.19 11,846.19 83.2K
10:55 11,845.07 11,845.68 11,845.07 11,845.68 115.6K
10:56 11,846.07 11,846.07 11,844.15 11,844.15 158.6K
10:57 11,842.54 11,842.54 11,840.11 11,841.17 190.6K
10:58 11,840.96 11,840.96 11,836.28 11,836.28 121.1K
10:59 11,835.09 11,837.30 11,835.09 11,836.69 129.1K
11:00 11,835.58 11,840.63 11,835.58 11,840.63 179.6K
11:01 11,840.29 11,840.89 11,838.82 11,838.82 112.8K
11:02 11,839.19 11,841.69 11,839.19 11,841.69 209.3K
11:03 11,842.55 11,846.41 11,842.55 11,846.41 114.9K
11:04 11,845.92 11,847.96 11,845.92 11,847.96 91.8K
11:05 11,846.85 11,847.86 11,846.51 11,846.51 68.6K
11:06 11,845.11 11,845.63 11,842.42 11,842.42 121.6K
11:07 11,841.21 11,841.21 11,839.94 11,839.94 116.1K
11:08 11,839.83 11,839.89 11,837.89 11,837.89 72.3K
11:09 11,838.05 11,841.81 11,838.05 11,841.81 66.9K
11:10 11,842.75 11,846.02 11,842.75 11,843.77 74.8K
11:11 11,843.80 11,844.43 11,842.78 11,844.43 75.8K
11:12 11,844.76 11,844.76 11,844.25 11,844.25 46.9K
11:13 11,844.07 11,844.07 11,839.08 11,839.08 85.5K
11:14 11,838.61 11,840.06 11,838.61 11,840.06 36.3K
11:15 11,839.92 11,840.36 11,839.92 11,840.36 33.5K
11:16 11,840.55 11,841.58 11,839.69 11,841.58 44.7K
11:17 11,841.87 11,845.73 11,841.87 11,845.73 59.0K
11:18 11,846.71 11,849.80 11,846.71 11,848.82 120.8K
11:19 11,851.05 11,851.05 11,849.40 11,849.40 70.9K
11:20 11,849.23 11,851.48 11,849.09 11,851.48 83.5K
11:21 11,851.83 11,854.48 11,851.83 11,854.48 64.3K
11:22 11,855.32 11,855.86 11,854.41 11,854.41 25.1K
11:23 11,855.13 11,857.29 11,855.13 11,857.29 67.5K
11:24 11,857.22 11,858.56 11,857.22 11,857.74 94.6K
11:25 11,857.83 11,858.57 11,857.83 11,858.57 62.3K
11:26 11,858.18 11,858.32 11,858.13 11,858.32 35.9K
11:27 11,856.40 11,856.42 11,855.15 11,855.15 98.3K
11:28 11,854.78 11,854.78 11,852.45 11,852.45 54.4K
11:29 11,852.26 11,852.61 11,851.70 11,852.46 65.2K
11:30 11,853.69 11,854.83 11,853.69 11,854.83 106.8K
11:31 11,855.98 11,857.25 11,855.98 11,856.69 67.5K
11:32 11,857.18 11,859.41 11,857.18 11,859.10 80.2K
11:33 11,858.66 11,859.59 11,858.66 11,859.59 59.9K
11:34 11,860.30 11,863.02 11,860.30 11,862.97 141.6K
11:35 11,863.66 11,863.66 11,862.27 11,862.35 110.7K
11:36 11,862.42 11,862.75 11,861.59 11,861.59 64.4K
11:37 11,861.97 11,867.20 11,861.97 11,867.20 94.7K
11:38 11,867.79 11,867.79 11,865.76 11,865.76 79.6K
11:39 11,863.95 11,863.95 11,861.10 11,861.85 94.3K
11:40 11,862.37 11,863.24 11,861.73 11,863.24 73.3K
11:41 11,863.39 11,864.04 11,862.61 11,862.61 156.3K
11:42 11,862.88 11,865.20 11,862.88 11,865.20 50.9K
11:43 11,865.49 11,865.49 11,864.61 11,864.61 127.1K
11:44 11,864.60 11,864.68 11,863.87 11,863.87 47.6K
11:45 11,862.24 11,862.24 11,860.70 11,860.70 108.9K
11:46 11,859.60 11,861.81 11,859.60 11,861.81 102.6K
11:47 11,860.99 11,861.74 11,860.46 11,860.46 63.2K
11:48 11,861.29 11,861.29 11,861.00 11,861.06 29.9K
11:49 11,861.39 11,861.54 11,861.32 11,861.48 48.1K
11:50 11,861.56 11,861.92 11,861.56 11,861.84 55.8K
11:51 11,860.32 11,860.79 11,858.80 11,860.79 103.3K
11:52 11,860.03 11,860.54 11,858.14 11,858.14 47.6K
11:53 11,857.15 11,857.15 11,855.22 11,855.22 59.2K
11:54 11,855.48 11,855.48 11,854.49 11,854.49 36.4K
11:55 11,854.02 11,854.02 11,851.40 11,851.40 120.3K
11:56 11,851.26 11,851.26 11,849.76 11,850.38 58.2K
11:57 11,849.63 11,849.63 11,847.08 11,847.35 54.1K
11:58 11,846.90 11,848.23 11,846.90 11,848.23 52.3K
11:59 11,848.27 11,848.27 11,845.47 11,845.47 220.9K
12:00 11,844.79 11,847.02 11,844.79 11,847.02 81.6K
12:01 11,847.41 11,849.17 11,847.41 11,849.17 48.0K
12:02 11,849.51 11,854.69 11,849.51 11,854.69 157.8K
12:03 11,855.90 11,858.46 11,855.90 11,858.46 72.2K
12:04 11,859.58 11,860.39 11,855.34 11,855.34 167.4K
12:05 11,853.96 11,853.96 11,851.72 11,853.42 62.1K
12:06 11,853.13 11,853.13 11,852.53 11,852.57 40.7K
12:07 11,852.19 11,852.73 11,852.19 11,852.73 24.7K
12:08 11,852.06 11,852.06 11,848.92 11,849.59 113.9K
12:09 11,849.04 11,849.04 11,847.61 11,848.60 95.2K
12:10 11,847.53 11,847.76 11,847.24 11,847.24 42.4K
12:11 11,847.10 11,847.10 11,845.10 11,845.10 80.5K
12:12 11,845.25 11,845.25 11,842.93 11,842.93 124.4K
12:13 11,843.41 11,843.88 11,842.97 11,843.50 77.1K
12:14 11,842.65 11,843.77 11,841.90 11,842.60 89.4K
12:15 11,842.74 11,843.21 11,842.53 11,842.53 40.4K
12:16 11,843.21 11,843.21 11,841.75 11,841.75 90.4K
12:17 11,840.89 11,840.89 11,838.64 11,838.64 60.9K
12:18 11,837.88 11,837.97 11,837.48 11,837.97 80.9K
12:19 11,837.36 11,839.11 11,837.36 11,839.11 34.1K
12:20 11,839.65 11,841.82 11,839.29 11,841.82 71.1K
12:21 11,842.19 11,843.46 11,842.19 11,843.46 27.2K
12:22 11,843.84 11,845.10 11,843.84 11,844.00 85.5K
12:23 11,844.17 11,845.41 11,844.17 11,845.41 41.1K
12:24 11,846.13 11,848.50 11,846.13 11,848.50 59.5K
12:25 11,849.05 11,849.59 11,849.04 11,849.59 48.3K
12:26 11,850.49 11,851.00 11,850.48 11,850.48 63.7K
12:27 11,850.94 11,853.78 11,850.94 11,853.78 71.4K
12:28 11,855.61 11,855.84 11,855.53 11,855.53 102.0K
12:29 11,855.26 11,855.26 11,854.07 11,854.07 76.4K
12:30 11,854.43 11,854.43 11,851.72 11,851.72 85.9K
12:31 11,851.47 11,852.45 11,851.47 11,851.60 39.5K
12:32 11,850.84 11,850.84 11,847.02 11,847.02 60.8K
12:33 11,846.45 11,846.45 11,843.56 11,843.56 68.9K
12:34 11,843.07 11,843.39 11,843.07 11,843.33 27.8K
12:35 11,845.54 11,848.10 11,845.54 11,848.10 92.3K
12:36 11,848.70 11,851.57 11,848.70 11,851.57 104.7K
12:37 11,851.33 11,852.34 11,851.33 11,852.34 88.1K
12:38 11,855.68 11,859.19 11,855.68 11,859.19 114.3K
12:39 11,859.10 11,859.10 11,858.55 11,858.55 36.4K
12:40 11,858.72 11,859.90 11,858.36 11,859.90 61.3K
12:41 11,859.28 11,859.28 11,857.48 11,857.49 53.1K
12:42 11,857.76 11,857.76 11,856.34 11,857.48 73.1K
12:43 11,857.95 11,857.95 11,856.79 11,857.30 44.9K
12:44 11,857.64 11,857.64 11,856.84 11,857.35 40.3K
12:45 11,857.48 11,861.00 11,857.48 11,861.00 73.7K
12:46 11,861.14 11,861.27 11,861.14 11,861.18 44.9K
12:47 11,861.17 11,862.01 11,861.17 11,862.01 29.0K
12:48 11,862.38 11,862.97 11,861.67 11,861.67 43.3K
12:49 11,862.23 11,864.38 11,862.23 11,864.38 54.4K
12:50 11,865.86 11,867.19 11,865.86 11,867.19 70.6K
12:51 11,866.58 11,866.58 11,865.01 11,865.01 104.9K
12:52 11,865.24 11,865.74 11,865.24 11,865.74 18.8K
12:53 11,865.87 11,866.75 11,865.79 11,866.00 27.5K
12:54 11,866.53 11,867.04 11,866.34 11,867.04 28.6K
12:55 11,868.24 11,870.21 11,868.24 11,869.87 76.3K
12:56 11,869.43 11,869.43 11,865.72 11,865.72 66.3K
12:57 11,864.39 11,865.19 11,864.39 11,864.71 27.5K
12:58 11,864.60 11,864.60 11,861.59 11,861.59 49.2K
12:59 11,861.02 11,861.02 11,858.44 11,858.44 61.1K
13:00 11,858.67 11,859.05 11,858.32 11,859.05 41.3K
13:01 11,855.51 11,856.18 11,855.51 11,855.96 105.0K
13:02 11,855.54 11,858.11 11,855.54 11,858.11 743.9K
13:03 11,859.78 11,862.72 11,859.78 11,862.72 137.7K
13:04 11,864.30 11,866.53 11,864.30 11,866.53 33.7K
13:05 11,866.47 11,868.55 11,866.10 11,868.55 57.9K
13:06 11,869.45 11,871.17 11,869.45 11,871.17 44.3K
13:07 11,870.99 11,871.87 11,870.56 11,871.87 28.4K
13:08 11,870.37 11,870.40 11,870.19 11,870.40 47.3K
13:09 11,870.22 11,870.75 11,870.22 11,870.67 83.5K
13:10 11,870.76 11,871.33 11,870.45 11,871.33 37.9K
13:11 11,872.18 11,873.67 11,872.18 11,873.67 45.8K
13:12 11,874.76 11,878.23 11,874.76 11,878.23 73.0K
13:13 11,878.21 11,878.21 11,877.31 11,877.31 110.8K
13:14 11,877.67 11,877.81 11,877.00 11,877.00 25.9K
13:15 11,878.97 11,879.07 11,878.21 11,879.07 79.0K
13:16 11,879.08 11,881.33 11,879.08 11,881.33 41.3K
13:17 11,881.60 11,884.24 11,881.60 11,884.24 80.7K
13:18 11,884.15 11,887.19 11,884.15 11,887.19 68.1K
13:19 11,886.54 11,887.21 11,886.54 11,886.82 51.2K
13:20 11,884.96 11,885.54 11,884.96 11,885.44 41.7K
13:21 11,884.77 11,885.73 11,884.67 11,885.73 61.6K
13:22 11,885.53 11,886.71 11,885.53 11,886.71 39.7K
13:23 11,886.97 11,887.24 11,885.96 11,885.96 38.3K
13:24 11,885.16 11,885.82 11,884.50 11,885.82 106.7K
13:25 11,886.60 11,889.57 11,886.60 11,889.57 193.6K
13:26 11,889.26 11,890.38 11,889.26 11,890.38 116.7K
13:27 11,890.31 11,890.45 11,889.76 11,889.76 60.7K
13:28 11,890.74 11,891.39 11,890.74 11,891.39 48.1K
13:29 11,892.22 11,894.68 11,892.22 11,894.68 90.3K
13:30 11,894.52 11,894.52 11,893.57 11,893.85 70.7K
13:31 11,893.42 11,893.42 11,892.90 11,892.90 69.5K
13:32 11,893.04 11,893.04 11,892.35 11,892.60 53.9K
13:33 11,893.68 11,893.68 11,892.24 11,892.24 112.6K
13:34 11,892.18 11,892.18 11,891.55 11,892.06 44.0K
13:35 11,892.66 11,892.66 11,890.81 11,890.81 76.4K
13:36 11,890.79 11,891.52 11,890.79 11,890.93 43.3K
13:37 11,889.99 11,889.99 11,887.77 11,887.77 76.6K
13:38 11,887.55 11,887.55 11,886.71 11,887.38 75.7K
13:39 11,888.16 11,889.52 11,888.16 11,889.42 57.8K
13:40 11,888.34 11,888.34 11,887.10 11,887.10 48.5K
13:41 11,886.43 11,886.51 11,885.98 11,886.37 129.0K
13:42 11,886.82 11,887.07 11,886.59 11,886.59 73.1K
13:43 11,887.05 11,887.05 11,886.92 11,886.92 64.8K
13:44 11,886.66 11,886.93 11,886.36 11,886.68 94.0K
13:45 11,887.28 11,887.85 11,886.80 11,887.85 55.2K
13:46 11,888.39 11,889.95 11,888.39 11,889.92 46.2K
13:47 11,889.49 11,889.49 11,889.03 11,889.03 40.1K
13:48 11,889.94 11,890.59 11,889.94 11,890.59 31.7K
13:49 11,890.32 11,891.13 11,890.32 11,891.13 55.7K
13:50 11,890.98 11,892.23 11,890.98 11,892.23 179.0K
13:51 11,892.61 11,896.02 11,892.61 11,896.02 107.4K
13:52 11,896.47 11,899.82 11,896.47 11,899.82 235.6K
13:53 11,899.59 11,899.59 11,898.94 11,898.94 61.5K
13:54 11,898.34 11,898.34 11,897.30 11,897.42 71.1K
13:55 11,897.86 11,898.95 11,897.86 11,898.95 214.5K
13:56 11,898.73 11,898.73 11,896.91 11,896.91 219.7K
13:57 11,896.16 11,896.16 11,893.30 11,893.47 101.4K
13:58 11,893.54 11,895.59 11,893.54 11,895.59 77.9K
13:59 11,895.89 11,895.89 11,895.50 11,895.57 40.6K
14:00 11,896.09 11,896.53 11,895.94 11,896.31 51.1K
14:01 11,897.38 11,898.36 11,897.38 11,898.36 43.2K
14:02 11,898.65 11,898.65 11,897.36 11,897.36 44.5K
14:03 11,897.15 11,897.28 11,896.91 11,897.28 32.0K
14:04 11,896.86 11,897.84 11,895.73 11,897.84 93.2K
14:05 11,899.22 11,901.46 11,899.22 11,901.46 61.6K
14:06 11,903.38 11,906.07 11,903.38 11,906.07 249.1K
14:07 11,905.62 11,905.63 11,902.97 11,902.97 196.2K
14:08 11,903.40 11,904.55 11,903.40 11,904.55 94.0K
14:09 11,904.99 11,905.38 11,904.90 11,904.90 35.0K
14:10 11,904.63 11,904.63 11,901.14 11,901.14 106.4K
14:11 11,901.13 11,901.13 11,899.18 11,899.18 64.4K
14:12 11,900.04 11,901.28 11,900.04 11,901.03 85.7K
14:13 11,903.85 11,905.08 11,903.85 11,905.08 53.6K
14:14 11,905.45 11,905.67 11,905.44 11,905.44 54.5K
14:15 11,904.93 11,906.16 11,904.93 11,905.84 30.1K
14:16 11,905.53 11,905.61 11,904.88 11,905.61 124.4K
14:17 11,905.26 11,905.88 11,902.72 11,902.72 96.2K
14:18 11,902.47 11,902.47 11,901.82 11,901.82 35.1K
14:19 11,902.12 11,902.12 11,899.27 11,899.27 77.5K
14:20 11,899.25 11,899.25 11,896.23 11,896.91 123.1K
14:21 11,893.99 11,893.99 11,891.12 11,891.12 123.2K
14:22 11,890.62 11,890.62 11,887.99 11,887.99 62.5K
14:23 11,887.03 11,887.03 11,885.96 11,886.68 58.4K
14:24 11,886.79 11,890.30 11,886.79 11,890.30 81.5K
14:25 11,890.79 11,892.58 11,890.79 11,892.14 81.8K
14:26 11,892.32 11,893.94 11,892.32 11,893.22 42.6K
14:27 11,892.58 11,892.58 11,891.60 11,892.25 69.0K
14:28 11,892.61 11,893.32 11,890.87 11,890.87 61.6K
14:29 11,890.04 11,891.47 11,890.04 11,891.14 29.8K
14:30 11,891.29 11,896.97 11,891.29 11,896.97 110.6K
14:31 11,898.23 11,898.23 11,897.70 11,897.70 33.9K
14:32 11,896.70 11,896.70 11,895.95 11,896.18 124.4K
14:33 11,896.42 11,896.60 11,896.27 11,896.27 46.4K
14:34 11,897.11 11,897.97 11,897.11 11,897.97 67.9K
14:35 11,898.24 11,902.01 11,898.24 11,902.01 80.6K
14:36 11,902.15 11,903.57 11,902.15 11,902.94 59.3K
14:37 11,902.72 11,903.27 11,902.72 11,902.88 44.1K
14:38 11,902.23 11,903.28 11,902.23 11,902.72 59.0K
14:39 11,903.13 11,903.13 11,900.73 11,900.73 85.4K
14:40 11,899.96 11,901.44 11,899.96 11,901.44 73.9K
14:41 11,901.20 11,901.20 11,900.66 11,901.02 39.4K
14:42 11,901.76 11,901.76 11,901.54 11,901.72 42.1K
14:43 11,901.94 11,901.94 11,900.33 11,900.33 40.4K
14:44 11,899.78 11,900.41 11,899.78 11,899.80 62.8K
14:45 11,900.00 11,900.41 11,899.52 11,899.52 32.6K
14:46 11,899.51 11,899.51 11,897.04 11,897.04 85.3K
14:47 11,897.69 11,897.91 11,895.79 11,897.91 64.0K
14:48 11,898.85 11,900.77 11,898.85 11,900.77 170.5K
14:49 11,900.94 11,901.96 11,900.94 11,901.85 67.6K
14:50 11,902.37 11,902.54 11,901.55 11,901.55 43.2K
14:51 11,902.64 11,903.36 11,902.64 11,903.36 53.7K
14:52 11,903.32 11,904.17 11,903.32 11,904.17 157.7K
14:53 11,904.33 11,904.54 11,904.18 11,904.54 36.5K
14:54 11,904.69 11,905.07 11,904.69 11,904.75 96.6K
14:55 11,904.83 11,904.83 11,902.62 11,902.62 34.6K
14:56 11,902.66 11,902.66 11,902.01 11,902.01 83.3K
14:57 11,901.08 11,901.76 11,900.89 11,900.89 56.5K
14:58 11,901.31 11,901.69 11,901.22 11,901.22 35.6K
14:59 11,901.17 11,901.41 11,901.10 11,901.41 54.5K
15:00 11,901.60 11,901.60 11,899.89 11,900.66 115.0K
15:01 11,900.86 11,901.33 11,900.86 11,901.07 89.3K
15:02 11,900.91 11,901.53 11,899.23 11,899.23 100.7K
15:03 11,898.48 11,900.60 11,898.48 11,900.30 64.5K
15:04 11,900.75 11,901.68 11,900.05 11,900.05 85.1K
15:05 11,900.28 11,901.11 11,900.28 11,900.86 65.6K
15:06 11,900.90 11,901.56 11,900.80 11,901.56 49.2K
15:07 11,901.55 11,902.67 11,901.55 11,902.67 114.5K
15:08 11,903.54 11,904.84 11,903.54 11,904.84 178.2K
15:09 11,905.89 11,907.03 11,905.82 11,905.82 130.1K
15:10 11,906.09 11,906.65 11,905.65 11,906.65 70.5K
15:11 11,907.24 11,914.27 11,907.24 11,914.27 321.1K
15:12 11,914.51 11,916.16 11,914.51 11,916.08 265.3K
15:13 11,915.66 11,916.88 11,915.66 11,916.66 183.0K
15:14 11,915.77 11,915.77 11,915.45 11,915.45 57.8K
15:15 11,916.05 11,916.05 11,914.19 11,914.19 121.1K
15:16 11,913.71 11,913.71 11,912.29 11,912.29 59.1K
15:17 11,912.79 11,914.20 11,912.79 11,914.03 71.9K
15:18 11,914.71 11,914.71 11,913.52 11,914.17 107.5K
15:19 11,913.58 11,913.58 11,911.87 11,911.87 69.5K
15:20 11,910.89 11,910.89 11,907.04 11,907.04 80.1K
15:21 11,905.68 11,906.57 11,904.75 11,904.75 51.8K
15:22 11,904.57 11,906.30 11,904.22 11,904.22 108.5K
15:23 11,903.90 11,904.77 11,903.90 11,904.77 46.7K
15:24 11,902.61 11,903.06 11,902.25 11,903.06 102.1K
15:25 11,904.46 11,904.46 11,903.24 11,903.24 69.6K
15:26 11,903.12 11,904.97 11,903.12 11,904.33 75.6K
15:27 11,903.84 11,903.84 11,901.11 11,901.42 109.4K
15:28 11,901.48 11,903.42 11,901.48 11,903.29 55.8K
15:29 11,903.21 11,903.74 11,903.03 11,903.03 42.2K
15:30 11,903.04 11,903.55 11,902.10 11,903.55 115.2K
15:31 11,903.52 11,906.42 11,903.27 11,906.42 610.4K
15:32 11,906.83 11,907.26 11,906.83 11,907.26 44.7K
15:33 11,907.06 11,907.06 11,906.15 11,906.49 71.9K
15:34 11,906.77 11,907.71 11,906.47 11,907.71 74.8K
15:35 11,908.73 11,909.17 11,908.15 11,909.17 94.6K
15:36 11,909.32 11,909.32 11,907.21 11,907.21 174.0K
15:37 11,908.66 11,909.42 11,908.06 11,909.42 137.7K
15:38 11,908.63 11,911.09 11,908.63 11,911.09 155.6K
15:39 11,911.98 11,914.45 11,911.98 11,914.45 162.7K
15:40 11,914.88 11,914.88 11,911.58 11,911.58 123.7K
15:41 11,912.69 11,915.52 11,912.69 11,915.52 153.6K
15:42 11,914.95 11,915.25 11,914.74 11,915.00 98.8K
15:43 11,914.89 11,914.89 11,911.47 11,911.47 156.6K
15:44 11,910.79 11,910.87 11,909.59 11,909.59 101.2K
15:45 11,910.09 11,910.09 11,909.27 11,909.27 136.6K
15:46 11,908.53 11,908.53 11,905.19 11,905.19 169.7K
15:47 11,904.98 11,907.91 11,904.98 11,907.48 138.2K
15:48 11,907.13 11,907.25 11,906.87 11,906.87 140.3K
15:49 11,907.97 11,907.97 11,905.76 11,905.97 188.7K
15:50 11,907.02 11,911.16 11,907.02 11,909.08 917.5K
15:51 11,907.17 11,907.17 11,902.46 11,902.46 313.2K
15:52 11,902.82 11,902.82 11,901.07 11,901.07 222.7K
15:53 11,902.79 11,903.23 11,902.41 11,902.41 203.7K
15:54 11,902.30 11,903.28 11,902.30 11,903.28 258.0K
15:55 11,903.84 11,903.84 11,900.18 11,900.18 584.6K
15:56 11,902.08 11,906.24 11,902.08 11,906.24 559.5K
15:57 11,907.15 11,909.37 11,907.15 11,909.35 447.8K
15:58 11,907.92 11,910.47 11,907.92 11,910.24 671.3K
15:59 11,909.69 11,910.37 11,907.82 11,907.82 910.3K
16:00 11,909.54 11,909.64 11,909.54 11,909.64 33,824.7K
16:01 11,909.64 11,909.64 11,909.64 11,909.64 140.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし