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 12,124.81 12,139.69 12,124.81 12,137.61 5,036.1K
09:31 12,144.10 12,144.10 12,131.41 12,131.41 230.9K
09:32 12,129.72 12,129.72 12,125.92 12,126.39 337.7K
09:33 12,127.88 12,127.88 12,121.48 12,121.48 110.6K
09:34 12,121.75 12,121.75 12,118.70 12,121.57 103.9K
09:35 12,117.36 12,124.82 12,116.75 12,124.82 281.6K
09:36 12,123.85 12,128.52 12,123.85 12,128.23 311.9K
09:37 12,127.87 12,128.78 12,126.27 12,126.27 289.0K
09:38 12,123.57 12,125.32 12,123.23 12,125.32 133.2K
09:39 12,125.07 12,127.46 12,125.07 12,127.14 130.8K
09:40 12,127.57 12,127.57 12,122.24 12,122.24 161.6K
09:41 12,121.24 12,121.24 12,117.51 12,117.51 112.4K
09:42 12,115.31 12,118.88 12,115.31 12,118.82 194.1K
09:43 12,117.34 12,119.51 12,117.34 12,117.71 156.4K
09:44 12,119.39 12,121.11 12,119.39 12,121.11 96.6K
09:45 12,120.91 12,124.77 12,120.91 12,123.23 170.5K
09:46 12,121.93 12,121.93 12,118.73 12,121.29 153.5K
09:47 12,122.48 12,125.64 12,122.48 12,125.64 106.8K
09:48 12,126.37 12,128.26 12,124.72 12,124.72 126.0K
09:49 12,125.76 12,125.76 12,121.50 12,121.50 164.6K
09:50 12,120.05 12,120.05 12,113.13 12,114.85 231.0K
09:51 12,117.09 12,130.87 12,117.09 12,130.87 203.9K
09:52 12,131.29 12,136.74 12,131.29 12,136.74 119.2K
09:53 12,134.78 12,134.78 12,129.50 12,129.50 103.8K
09:54 12,128.70 12,130.38 12,128.61 12,130.38 128.9K
09:55 12,132.31 12,137.49 12,132.31 12,137.46 136.2K
09:56 12,135.84 12,135.84 12,123.41 12,123.41 240.0K
09:57 12,119.96 12,119.96 12,114.72 12,115.10 155.0K
09:58 12,115.84 12,115.84 12,113.86 12,113.86 115.8K
09:59 12,113.85 12,121.31 12,113.85 12,121.31 106.8K
10:00 12,121.03 12,127.70 12,121.03 12,127.59 101.0K
10:01 12,129.72 12,131.91 12,129.72 12,131.61 174.0K
10:02 12,131.69 12,136.06 12,131.69 12,136.06 92.4K
10:03 12,134.18 12,136.46 12,134.18 12,136.46 95.6K
10:04 12,137.17 12,138.34 12,130.76 12,130.76 146.3K
10:05 12,127.67 12,127.67 12,117.99 12,117.99 188.2K
10:06 12,115.83 12,115.83 12,108.85 12,108.85 227.5K
10:07 12,109.45 12,109.45 12,095.15 12,095.15 582.8K
10:08 12,092.81 12,093.81 12,090.66 12,093.81 159.3K
10:09 12,093.51 12,093.51 12,087.41 12,089.28 158.1K
10:10 12,089.81 12,096.87 12,089.81 12,096.29 208.1K
10:11 12,096.40 12,096.43 12,094.74 12,094.74 117.0K
10:12 12,096.53 12,096.53 12,095.52 12,096.45 92.2K
10:13 12,096.95 12,097.06 12,094.90 12,094.90 88.5K
10:14 12,095.87 12,101.26 12,095.87 12,101.17 182.5K
10:15 12,102.82 12,104.62 12,101.14 12,104.62 129.9K
10:16 12,104.44 12,104.44 12,102.58 12,102.58 150.1K
10:17 12,100.98 12,100.98 12,092.12 12,092.12 171.0K
10:18 12,089.89 12,089.89 12,085.88 12,085.88 384.5K
10:19 12,083.67 12,083.67 12,080.10 12,081.87 126.7K
10:20 12,082.26 12,082.53 12,081.59 12,082.53 71.5K
10:21 12,083.80 12,083.94 12,083.59 12,083.59 115.1K
10:22 12,092.54 12,096.44 12,092.54 12,094.60 164.5K
10:23 12,095.93 12,096.58 12,093.41 12,095.55 77.1K
10:24 12,097.07 12,098.34 12,096.20 12,098.34 72.3K
10:25 12,099.97 12,103.07 12,099.97 12,103.07 91.7K
10:26 12,104.03 12,106.35 12,104.03 12,106.35 99.8K
10:27 12,105.47 12,106.90 12,105.47 12,106.88 82.3K
10:28 12,107.10 12,107.10 12,104.92 12,104.92 98.1K
10:29 12,105.05 12,105.05 12,101.62 12,102.15 142.9K
10:30 12,102.07 12,103.32 12,102.07 12,103.05 68.3K
10:31 12,102.29 12,102.43 12,101.92 12,102.14 62.8K
10:32 12,104.19 12,104.33 12,100.91 12,100.91 111.0K
10:33 12,100.86 12,100.86 12,098.85 12,098.86 119.2K
10:34 12,095.26 12,095.85 12,095.26 12,095.85 150.7K
10:35 12,096.30 12,101.24 12,096.30 12,101.24 117.2K
10:36 12,101.62 12,107.22 12,101.62 12,106.87 165.6K
10:37 12,106.45 12,106.54 12,105.39 12,106.48 59.9K
10:38 12,106.82 12,107.94 12,106.82 12,107.25 69.8K
10:39 12,106.40 12,107.31 12,105.64 12,107.31 114.1K
10:40 12,107.32 12,107.56 12,106.08 12,106.08 114.5K
10:41 12,103.81 12,103.81 12,101.61 12,102.02 89.6K
10:42 12,101.44 12,101.44 12,098.36 12,098.86 90.3K
10:43 12,100.70 12,101.65 12,100.70 12,101.36 97.3K
10:44 12,103.00 12,103.13 12,101.90 12,103.13 88.7K
10:45 12,103.82 12,105.26 12,103.79 12,105.26 119.2K
10:46 12,109.08 12,110.76 12,108.94 12,110.76 238.6K
10:47 12,110.77 12,111.96 12,110.77 12,111.96 76.1K
10:48 12,112.38 12,114.40 12,112.38 12,114.40 174.5K
10:49 12,114.66 12,118.00 12,114.66 12,116.90 497.0K
10:50 12,116.59 12,117.10 12,115.58 12,115.58 122.3K
10:51 12,115.41 12,117.40 12,115.41 12,116.77 79.6K
10:52 12,116.25 12,116.25 12,114.85 12,114.85 63.1K
10:53 12,116.02 12,117.23 12,116.02 12,117.23 118.6K
10:54 12,118.47 12,119.83 12,118.47 12,119.83 697.2K
10:55 12,119.20 12,120.90 12,119.08 12,120.90 91.0K
10:56 12,120.24 12,120.58 12,119.67 12,120.58 91.5K
10:57 12,121.01 12,123.18 12,121.01 12,122.45 57.5K
10:58 12,122.56 12,125.65 12,122.56 12,125.65 50.0K
10:59 12,127.28 12,127.28 12,126.43 12,126.43 59.5K
11:00 12,125.56 12,126.41 12,125.56 12,126.41 68.9K
11:01 12,126.20 12,126.20 12,125.79 12,125.79 64.5K
11:02 12,126.26 12,126.26 12,125.68 12,125.68 63.6K
11:03 12,126.29 12,126.29 12,120.43 12,120.43 148.6K
11:04 12,118.39 12,118.39 12,115.35 12,116.12 87.1K
11:05 12,115.85 12,116.15 12,115.14 12,115.14 54.6K
11:06 12,115.63 12,116.73 12,115.63 12,116.32 66.3K
11:07 12,114.99 12,114.99 12,111.76 12,111.76 118.8K
11:08 12,111.52 12,113.40 12,111.52 12,113.40 46.7K
11:09 12,115.06 12,116.21 12,114.06 12,116.21 169.1K
11:10 12,116.92 12,117.09 12,116.44 12,117.03 88.7K
11:11 12,117.90 12,119.73 12,117.90 12,119.47 136.4K
11:12 12,119.20 12,120.45 12,119.20 12,120.45 62.2K
11:13 12,120.08 12,120.55 12,120.08 12,120.54 54.2K
11:14 12,119.37 12,119.37 12,112.85 12,112.85 120.8K
11:15 12,112.05 12,113.65 12,112.05 12,113.65 100.5K
11:16 12,113.95 12,113.95 12,113.37 12,113.95 48.1K
11:17 12,114.70 12,114.75 12,112.54 12,112.54 92.8K
11:18 12,112.44 12,112.95 12,112.44 12,112.61 43.7K
11:19 12,113.48 12,114.26 12,112.05 12,112.05 56.9K
11:20 12,110.79 12,110.87 12,110.05 12,110.05 61.3K
11:21 12,111.68 12,112.10 12,111.55 12,112.10 69.5K
11:22 12,115.09 12,115.09 12,114.56 12,114.56 74.8K
11:23 12,113.70 12,113.70 12,112.64 12,112.64 39.0K
11:24 12,112.24 12,113.35 12,112.24 12,113.06 51.8K
11:25 12,113.37 12,114.82 12,113.37 12,114.82 41.9K
11:26 12,114.73 12,115.17 12,114.48 12,115.17 58.5K
11:27 12,115.93 12,117.79 12,115.93 12,117.79 58.6K
11:28 12,118.07 12,123.13 12,118.07 12,122.97 232.9K
11:29 12,123.15 12,123.15 12,122.18 12,122.67 36.8K
11:30 12,123.27 12,123.72 12,120.75 12,120.75 84.0K
11:31 12,119.90 12,119.90 12,115.42 12,115.42 127.2K
11:32 12,115.69 12,115.69 12,112.12 12,112.12 92.8K
11:33 12,110.00 12,110.00 12,108.24 12,108.24 86.3K
11:34 12,107.49 12,107.49 12,105.21 12,105.21 87.1K
11:35 12,107.22 12,109.38 12,107.22 12,108.74 56.8K
11:36 12,109.47 12,110.91 12,109.29 12,110.91 25.2K
11:37 12,111.17 12,111.17 12,107.80 12,107.80 199.7K
11:38 12,107.72 12,107.72 12,103.58 12,104.40 109.6K
11:39 12,103.01 12,103.35 12,102.89 12,102.89 50.5K
11:40 12,103.09 12,103.09 12,100.30 12,101.18 77.8K
11:41 12,102.23 12,103.48 12,102.23 12,103.09 33.4K
11:42 12,104.11 12,105.34 12,103.72 12,105.34 75.1K
11:43 12,104.79 12,108.32 12,104.79 12,108.32 42.8K
11:44 12,107.33 12,107.33 12,105.98 12,106.20 35.4K
11:45 12,106.37 12,106.41 12,103.56 12,103.56 61.6K
11:46 12,101.56 12,104.18 12,101.56 12,103.62 76.7K
11:47 12,103.66 12,104.72 12,103.66 12,104.56 52.7K
11:48 12,104.82 12,104.82 12,103.32 12,103.32 79.0K
11:49 12,104.35 12,104.35 12,102.18 12,102.21 71.1K
11:50 12,102.80 12,105.00 12,102.33 12,105.00 71.4K
11:51 12,107.36 12,116.15 12,107.36 12,116.15 214.2K
11:52 12,116.58 12,118.38 12,116.58 12,118.10 36.8K
11:53 12,118.09 12,118.46 12,117.69 12,117.69 45.2K
11:54 12,117.61 12,117.70 12,114.18 12,114.18 73.6K
11:55 12,112.62 12,113.74 12,112.62 12,113.58 47.0K
11:56 12,114.37 12,115.93 12,114.37 12,115.93 35.3K
11:57 12,112.63 12,112.63 12,099.97 12,099.97 180.0K
11:58 12,096.97 12,096.97 12,092.73 12,092.73 182.0K
11:59 12,092.37 12,092.37 12,090.62 12,090.75 71.0K
12:00 12,093.02 12,093.02 12,085.66 12,085.66 219.4K
12:01 12,087.68 12,095.32 12,087.68 12,093.18 138.6K
12:02 12,093.06 12,093.06 12,091.73 12,092.44 41.5K
12:03 12,091.33 12,094.36 12,091.33 12,094.36 112.9K
12:04 12,095.15 12,098.52 12,095.15 12,098.52 49.6K
12:05 12,098.12 12,098.83 12,097.79 12,098.11 45.8K
12:06 12,098.35 12,098.35 12,096.78 12,097.27 55.1K
12:07 12,098.41 12,098.60 12,098.16 12,098.16 73.2K
12:08 12,098.56 12,098.56 12,096.20 12,096.20 53.0K
12:09 12,095.20 12,096.37 12,095.20 12,095.70 52.6K
12:10 12,096.01 12,096.01 12,092.72 12,093.37 169.7K
12:11 12,095.06 12,095.96 12,095.06 12,095.20 50.4K
12:12 12,095.33 12,096.62 12,095.27 12,095.27 49.3K
12:13 12,096.33 12,097.87 12,096.33 12,097.35 49.5K
12:14 12,095.07 12,098.25 12,095.07 12,098.25 90.1K
12:15 12,098.08 12,101.57 12,098.08 12,101.57 45.7K
12:16 12,101.61 12,102.77 12,101.61 12,102.77 49.8K
12:17 12,102.85 12,106.36 12,102.85 12,106.36 145.3K
12:18 12,106.41 12,107.26 12,106.41 12,106.55 36.0K
12:19 12,105.64 12,109.71 12,105.64 12,109.71 74.3K
12:20 12,110.09 12,111.27 12,110.09 12,111.27 49.6K
12:21 12,111.64 12,112.05 12,108.22 12,108.22 73.1K
12:22 12,108.38 12,108.66 12,106.39 12,106.39 36.2K
12:23 12,107.12 12,108.65 12,107.12 12,108.65 29.9K
12:24 12,109.15 12,109.65 12,108.92 12,109.50 49.1K
12:25 12,109.45 12,110.09 12,109.22 12,109.29 40.7K
12:26 12,109.51 12,109.51 12,108.88 12,108.88 33.0K
12:27 12,109.08 12,109.61 12,108.65 12,108.65 73.7K
12:28 12,108.07 12,108.10 12,106.93 12,108.10 39.8K
12:29 12,109.26 12,110.21 12,109.26 12,109.75 38.9K
12:30 12,109.80 12,113.92 12,109.80 12,113.92 68.6K
12:31 12,115.81 12,116.74 12,115.66 12,115.66 99.8K
12:32 12,116.15 12,116.62 12,116.15 12,116.62 33.0K
12:33 12,116.35 12,116.83 12,116.33 12,116.83 36.3K
12:34 12,115.09 12,115.11 12,114.35 12,115.11 42.1K
12:35 12,114.29 12,114.29 12,112.79 12,112.79 91.9K
12:36 12,112.22 12,113.88 12,112.22 12,113.74 52.0K
12:37 12,114.19 12,114.91 12,111.68 12,111.68 125.2K
12:38 12,110.39 12,110.56 12,110.39 12,110.56 99.4K
12:39 12,110.80 12,112.36 12,110.80 12,111.85 181.4K
12:40 12,111.54 12,111.76 12,111.43 12,111.58 50.2K
12:41 12,109.99 12,109.99 12,107.56 12,107.58 279.5K
12:42 12,106.99 12,109.27 12,106.99 12,109.27 43.7K
12:43 12,109.19 12,109.19 12,107.32 12,107.88 56.0K
12:44 12,107.75 12,109.57 12,107.75 12,109.57 44.5K
12:45 12,109.40 12,110.31 12,108.14 12,108.14 48.5K
12:46 12,107.71 12,108.84 12,107.13 12,108.84 134.4K
12:47 12,109.54 12,110.12 12,109.54 12,110.12 90.0K
12:48 12,110.14 12,111.56 12,109.92 12,109.92 35.1K
12:49 12,109.24 12,109.24 12,106.53 12,106.53 30.8K
12:50 12,107.41 12,108.58 12,106.89 12,107.91 40.4K
12:51 12,107.56 12,107.94 12,107.56 12,107.76 58.9K
12:52 12,107.11 12,107.81 12,106.22 12,107.81 71.5K
12:53 12,110.58 12,112.08 12,110.58 12,112.08 74.2K
12:54 12,112.35 12,112.49 12,111.85 12,112.21 37.6K
12:55 12,112.06 12,112.20 12,111.80 12,111.80 26.5K
12:56 12,111.73 12,111.73 12,110.26 12,110.26 37.7K
12:57 12,110.29 12,116.50 12,110.29 12,116.50 118.0K
12:58 12,117.09 12,118.83 12,117.09 12,118.83 110.9K
12:59 12,116.96 12,118.31 12,116.96 12,117.20 115.1K
13:00 12,116.27 12,118.32 12,116.27 12,118.32 84.7K
13:01 12,121.66 12,123.89 12,121.66 12,123.89 338.5K
13:02 12,124.18 12,127.82 12,124.18 12,127.82 85.4K
13:03 12,127.72 12,128.63 12,127.72 12,128.63 29.7K
13:04 12,127.61 12,127.61 12,125.99 12,126.45 65.1K
13:05 12,126.38 12,126.61 12,126.23 12,126.48 43.0K
13:06 12,126.51 12,126.51 12,125.59 12,125.87 34.7K
13:07 12,124.46 12,124.46 12,123.65 12,123.95 54.2K
13:08 12,123.96 12,123.96 12,123.24 12,123.31 54.9K
13:09 12,123.83 12,123.83 12,120.31 12,120.31 99.3K
13:10 12,118.27 12,118.27 12,117.21 12,117.51 37.7K
13:11 12,118.08 12,118.83 12,118.08 12,118.43 37.4K
13:12 12,118.77 12,121.85 12,118.77 12,121.85 84.0K
13:13 12,121.82 12,123.45 12,121.82 12,123.45 35.7K
13:14 12,124.08 12,124.08 12,123.19 12,123.19 50.8K
13:15 12,123.07 12,123.59 12,122.92 12,122.92 82.8K
13:16 12,122.68 12,122.68 12,122.03 12,122.40 49.5K
13:17 12,122.37 12,122.37 12,117.58 12,117.58 2,142.1K
13:18 12,117.63 12,117.70 12,117.63 12,117.70 40.5K
13:19 12,117.81 12,118.62 12,117.81 12,118.62 46.8K
13:20 12,118.94 12,120.04 12,118.94 12,120.04 41.1K
13:21 12,119.46 12,121.02 12,119.46 12,121.02 64.5K
13:22 12,123.14 12,123.19 12,123.04 12,123.11 127.9K
13:23 12,123.31 12,123.31 12,122.64 12,122.64 45.3K
13:24 12,122.51 12,124.49 12,122.51 12,124.49 165.5K
13:25 12,124.34 12,126.07 12,124.34 12,125.21 82.7K
13:26 12,123.94 12,123.94 12,121.76 12,121.94 135.7K
13:27 12,123.23 12,123.23 12,121.08 12,121.08 108.6K
13:28 12,120.91 12,120.91 12,118.75 12,118.75 57.4K
13:29 12,117.81 12,117.81 12,116.02 12,116.02 50.4K
13:30 12,116.06 12,116.47 12,115.50 12,115.50 55.6K
13:31 12,115.68 12,118.06 12,115.68 12,118.06 152.9K
13:32 12,118.88 12,118.88 12,117.40 12,118.55 44.8K
13:33 12,118.40 12,120.58 12,118.40 12,120.24 36.4K
13:34 12,119.77 12,119.77 12,119.38 12,119.74 60.4K
13:35 12,120.15 12,123.64 12,120.15 12,123.64 85.8K
13:36 12,124.10 12,124.70 12,124.10 12,124.29 34.9K
13:37 12,123.15 12,123.59 12,123.15 12,123.20 41.4K
13:38 12,123.27 12,123.94 12,122.78 12,123.94 32.1K
13:39 12,123.70 12,126.09 12,123.70 12,126.09 37.6K
13:40 12,125.75 12,126.85 12,125.75 12,126.85 41.2K
13:41 12,127.72 12,129.58 12,127.72 12,129.49 62.9K
13:42 12,129.39 12,129.55 12,128.96 12,128.96 145.5K
13:43 12,129.34 12,129.36 12,128.93 12,129.36 40.1K
13:44 12,129.16 12,130.01 12,129.16 12,129.28 65.0K
13:45 12,129.28 12,129.60 12,128.89 12,129.60 48.0K
13:46 12,130.83 12,133.23 12,130.83 12,133.23 404.2K
13:47 12,134.42 12,134.66 12,133.68 12,133.68 81.8K
13:48 12,132.87 12,132.87 12,131.05 12,131.81 79.1K
13:49 12,129.64 12,129.64 12,129.23 12,129.23 102.0K
13:50 12,128.08 12,128.65 12,128.08 12,128.62 48.5K
13:51 12,128.99 12,131.49 12,128.99 12,131.49 102.7K
13:52 12,132.95 12,134.02 12,132.95 12,134.02 40.4K
13:53 12,133.32 12,133.41 12,132.26 12,132.26 84.4K
13:54 12,132.55 12,132.62 12,130.72 12,130.72 83.6K
13:55 12,129.92 12,129.92 12,128.00 12,128.62 57.5K
13:56 12,129.74 12,129.74 12,125.46 12,125.46 129.8K
13:57 12,123.37 12,123.37 12,121.62 12,121.62 286.6K
13:58 12,121.59 12,121.67 12,121.38 12,121.38 26.1K
13:59 12,120.74 12,121.07 12,120.16 12,120.16 51.4K
14:00 12,119.45 12,123.21 12,119.45 12,123.21 78.0K
14:01 12,124.60 12,125.59 12,124.60 12,125.59 58.0K
14:02 12,126.50 12,126.50 12,125.64 12,125.74 87.6K
14:03 12,126.53 12,126.62 12,126.03 12,126.62 39.6K
14:04 12,126.60 12,126.84 12,126.25 12,126.84 60.2K
14:05 12,126.90 12,126.90 12,125.72 12,125.72 93.4K
14:06 12,125.61 12,126.40 12,125.61 12,126.22 40.5K
14:07 12,127.06 12,127.06 12,125.43 12,125.43 48.7K
14:08 12,125.92 12,127.01 12,125.92 12,127.01 39.4K
14:09 12,127.03 12,127.03 12,125.86 12,125.87 60.7K
14:10 12,125.56 12,125.56 12,124.83 12,124.83 37.6K
14:11 12,124.00 12,124.00 12,121.81 12,121.81 61.5K
14:12 12,121.80 12,123.69 12,121.80 12,123.69 47.6K
14:13 12,123.85 12,123.85 12,121.23 12,122.93 80.6K
14:14 12,124.18 12,125.27 12,124.18 12,125.27 106.8K
14:15 12,124.13 12,124.13 12,123.33 12,123.62 88.3K
14:16 12,123.75 12,124.22 12,123.51 12,123.51 53.6K
14:17 12,121.04 12,121.04 12,118.53 12,118.53 96.0K
14:18 12,115.71 12,115.71 12,110.18 12,110.18 138.0K
14:19 12,110.64 12,110.64 12,109.38 12,109.38 95.6K
14:20 12,109.10 12,109.10 12,103.45 12,103.45 71.8K
14:21 12,103.41 12,103.60 12,103.41 12,103.46 63.1K
14:22 12,102.70 12,103.47 12,102.70 12,103.32 89.6K
14:23 12,104.06 12,106.84 12,104.06 12,106.47 68.1K
14:24 12,106.50 12,106.50 12,105.80 12,105.80 36.9K
14:25 12,105.39 12,106.25 12,105.39 12,106.25 25.1K
14:26 12,106.58 12,108.10 12,106.58 12,108.10 53.5K
14:27 12,108.26 12,108.26 12,106.63 12,106.63 58.6K
14:28 12,106.42 12,108.41 12,106.42 12,108.41 44.3K
14:29 12,109.15 12,109.15 12,108.48 12,108.48 40.9K
14:30 12,108.66 12,110.64 12,108.66 12,110.64 52.9K
14:31 12,111.55 12,112.57 12,111.55 12,112.41 109.7K
14:32 12,112.16 12,114.92 12,112.16 12,114.92 89.0K
14:33 12,117.02 12,118.54 12,117.02 12,118.54 66.1K
14:34 12,119.07 12,119.07 12,117.95 12,117.95 200.7K
14:35 12,118.13 12,118.13 12,117.09 12,117.09 65.6K
14:36 12,116.33 12,118.79 12,116.33 12,118.79 83.1K
14:37 12,118.77 12,118.77 12,117.86 12,117.86 65.2K
14:38 12,118.00 12,118.00 12,114.44 12,114.44 69.8K
14:39 12,114.24 12,115.41 12,114.24 12,114.41 42.1K
14:40 12,115.28 12,115.85 12,115.28 12,115.70 31.1K
14:41 12,115.74 12,118.12 12,115.74 12,117.98 112.4K
14:42 12,117.12 12,117.12 12,115.75 12,115.75 72.9K
14:43 12,115.94 12,115.94 12,115.59 12,115.63 24.7K
14:44 12,115.58 12,115.58 12,113.57 12,113.83 132.5K
14:45 12,113.45 12,113.70 12,113.45 12,113.52 42.1K
14:46 12,114.20 12,115.42 12,113.75 12,115.42 54.6K
14:47 12,115.52 12,115.52 12,113.52 12,113.92 89.9K
14:48 12,112.94 12,112.94 12,112.28 12,112.28 90.0K
14:49 12,112.56 12,112.56 12,111.90 12,112.09 48.1K
14:50 12,112.35 12,114.18 12,112.35 12,114.18 55.5K
14:51 12,114.88 12,114.88 12,114.17 12,114.44 48.9K
14:52 12,114.73 12,114.73 12,112.72 12,112.94 56.2K
14:53 12,115.46 12,115.66 12,115.34 12,115.66 64.9K
14:54 12,115.05 12,115.53 12,114.65 12,114.65 83.3K
14:55 12,113.96 12,115.09 12,113.96 12,115.09 59.2K
14:56 12,114.91 12,116.38 12,114.91 12,116.38 43.6K
14:57 12,116.74 12,117.74 12,116.60 12,116.60 59.5K
14:58 12,116.13 12,116.13 12,109.30 12,109.30 119.4K
14:59 12,108.81 12,108.81 12,103.16 12,104.04 180.4K
15:00 12,104.69 12,107.75 12,104.69 12,107.75 149.7K
15:01 12,108.41 12,108.86 12,107.94 12,107.94 49.4K
15:02 12,108.05 12,108.68 12,108.05 12,108.25 47.8K
15:03 12,108.49 12,108.50 12,108.43 12,108.50 111.3K
15:04 12,108.68 12,108.68 12,107.70 12,108.41 71.2K
15:05 12,108.30 12,108.30 12,106.91 12,106.91 106.1K
15:06 12,107.58 12,108.74 12,103.79 12,103.79 173.3K
15:07 12,102.59 12,102.59 12,101.16 12,101.32 84.2K
15:08 12,101.29 12,101.29 12,099.57 12,100.76 63.4K
15:09 12,100.44 12,101.74 12,100.44 12,101.47 71.0K
15:10 12,101.37 12,101.37 12,100.46 12,100.69 113.6K
15:11 12,101.02 12,101.02 12,099.69 12,099.74 100.9K
15:12 12,100.19 12,102.38 12,100.19 12,102.03 97.0K
15:13 12,101.88 12,101.88 12,099.94 12,099.94 59.1K
15:14 12,101.70 12,101.70 12,100.32 12,100.32 51.6K
15:15 12,100.02 12,100.02 12,098.92 12,099.17 199.9K
15:16 12,098.64 12,099.57 12,098.64 12,099.29 55.5K
15:17 12,099.79 12,099.79 12,099.21 12,099.65 35.8K
15:18 12,099.97 12,100.83 12,099.25 12,099.25 83.2K
15:19 12,099.24 12,100.21 12,099.24 12,099.88 133.2K
15:20 12,100.30 12,101.41 12,100.30 12,101.41 105.2K
15:21 12,101.19 12,101.65 12,100.91 12,101.65 92.8K
15:22 12,102.58 12,102.58 12,101.99 12,102.38 95.4K
15:23 12,102.10 12,103.87 12,102.10 12,103.87 57.1K
15:24 12,103.85 12,103.85 12,102.53 12,102.53 168.7K
15:25 12,102.12 12,102.80 12,101.93 12,102.18 122.9K
15:26 12,103.07 12,103.07 12,101.57 12,102.16 86.3K
15:27 12,102.16 12,102.16 12,098.86 12,098.86 89.9K
15:28 12,096.50 12,096.50 12,093.11 12,093.11 140.2K
15:29 12,092.11 12,093.61 12,092.11 12,093.27 100.3K
15:30 12,092.60 12,094.05 12,092.60 12,094.05 142.9K
15:31 12,094.24 12,096.39 12,094.24 12,096.39 94.0K
15:32 12,096.13 12,096.13 12,094.38 12,094.77 74.6K
15:33 12,094.21 12,094.51 12,093.18 12,094.51 99.1K
15:34 12,093.25 12,093.25 12,091.99 12,092.15 119.7K
15:35 12,091.01 12,092.54 12,090.44 12,092.54 107.4K
15:36 12,091.41 12,092.46 12,091.41 12,092.46 84.0K
15:37 12,091.72 12,091.72 12,091.36 12,091.64 57.6K
15:38 12,090.66 12,090.66 12,089.40 12,089.60 68.3K
15:39 12,088.50 12,089.11 12,088.48 12,089.11 83.9K
15:40 12,089.55 12,091.48 12,089.55 12,091.48 124.8K
15:41 12,090.13 12,090.54 12,089.03 12,089.03 108.8K
15:42 12,089.43 12,090.86 12,089.43 12,090.62 83.5K
15:43 12,091.23 12,093.08 12,091.23 12,092.13 242.4K
15:44 12,092.16 12,092.31 12,091.10 12,091.70 140.1K
15:45 12,092.76 12,093.83 12,092.76 12,093.37 150.9K
15:46 12,093.38 12,094.41 12,093.38 12,093.97 197.2K
15:47 12,094.65 12,096.64 12,094.65 12,096.64 262.8K
15:48 12,096.92 12,098.35 12,096.92 12,097.56 145.7K
15:49 12,096.61 12,097.64 12,096.23 12,096.23 183.1K
15:50 12,097.16 12,097.16 12,095.41 12,095.41 635.4K
15:51 12,095.09 12,095.09 12,090.97 12,090.97 313.0K
15:52 12,091.87 12,093.36 12,091.64 12,091.64 292.9K
15:53 12,092.18 12,092.61 12,089.71 12,089.71 270.1K
15:54 12,087.58 12,088.48 12,086.99 12,088.48 324.8K
15:55 12,088.47 12,088.47 12,087.24 12,088.27 439.4K
15:56 12,087.28 12,087.28 12,085.96 12,086.58 451.3K
15:57 12,087.41 12,090.49 12,086.99 12,090.49 473.4K
15:58 12,090.54 12,092.29 12,090.54 12,092.29 607.8K
15:59 12,089.92 12,089.92 12,089.16 12,089.32 788.9K
16:00 12,088.52 12,088.65 12,088.52 12,088.65 35,920.1K
16:01 12,088.65 12,088.65 12,088.65 12,088.65 114.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし