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 12,449.57 12,476.17 12,449.57 12,468.33 5,933.6K
09:31 12,462.82 12,462.82 12,444.16 12,448.12 611.4K
09:32 12,448.58 12,456.53 12,448.58 12,456.53 133.0K
09:33 12,467.45 12,479.56 12,467.45 12,479.56 330.5K
09:34 12,475.34 12,475.34 12,470.99 12,471.31 236.0K
09:35 12,469.26 12,469.26 12,461.51 12,461.92 507.0K
09:36 12,461.09 12,465.93 12,461.09 12,463.72 244.3K
09:37 12,460.71 12,463.02 12,458.97 12,463.02 297.5K
09:38 12,466.23 12,476.01 12,466.23 12,474.13 572.3K
09:39 12,475.43 12,484.74 12,475.43 12,484.74 115.8K
09:40 12,486.98 12,486.98 12,481.56 12,483.47 352.9K
09:41 12,485.23 12,485.23 12,481.75 12,481.75 105.0K
09:42 12,481.56 12,482.09 12,481.56 12,481.92 147.8K
09:43 12,481.76 12,481.76 12,477.04 12,477.33 247.9K
09:44 12,476.37 12,476.37 12,469.65 12,469.65 130.0K
09:45 12,468.42 12,468.42 12,464.05 12,466.23 183.7K
09:46 12,466.60 12,467.70 12,458.24 12,458.24 551.1K
09:47 12,455.49 12,456.93 12,454.99 12,455.84 327.0K
09:48 12,454.71 12,457.40 12,454.71 12,455.52 185.0K
09:49 12,457.15 12,462.97 12,457.15 12,462.97 170.9K
09:50 12,462.37 12,462.37 12,460.51 12,461.52 164.2K
09:51 12,461.62 12,464.49 12,460.97 12,464.49 125.2K
09:52 12,464.11 12,465.29 12,464.09 12,464.94 165.0K
09:53 12,466.40 12,470.29 12,466.40 12,470.01 159.6K
09:54 12,468.68 12,469.69 12,468.61 12,469.69 110.5K
09:55 12,471.38 12,474.28 12,471.38 12,474.28 183.2K
09:56 12,474.15 12,476.07 12,474.13 12,475.51 96.2K
09:57 12,475.68 12,477.31 12,475.04 12,476.95 217.7K
09:58 12,477.03 12,480.56 12,477.03 12,480.56 309.5K
09:59 12,480.97 12,481.83 12,480.82 12,480.82 191.6K
10:00 12,480.59 12,481.49 12,479.77 12,480.76 208.6K
10:01 12,480.64 12,483.62 12,480.38 12,480.38 239.3K
10:02 12,478.85 12,480.10 12,476.93 12,480.10 140.1K
10:03 12,481.18 12,481.18 12,474.39 12,474.39 135.8K
10:04 12,473.83 12,473.83 12,471.95 12,471.95 604.9K
10:05 12,473.89 12,476.39 12,473.89 12,474.48 125.4K
10:06 12,472.86 12,475.81 12,472.86 12,475.81 112.4K
10:07 12,476.51 12,477.18 12,476.51 12,476.68 185.9K
10:08 12,474.86 12,474.86 12,472.43 12,473.83 98.0K
10:09 12,474.02 12,480.57 12,474.02 12,480.57 141.6K
10:10 12,481.62 12,486.32 12,481.62 12,486.32 229.3K
10:11 12,488.46 12,489.40 12,486.48 12,487.80 115.9K
10:12 12,485.04 12,485.04 12,482.48 12,482.48 107.8K
10:13 12,483.29 12,486.57 12,483.29 12,486.57 95.0K
10:14 12,485.49 12,485.49 12,481.03 12,481.03 247.2K
10:15 12,482.68 12,484.38 12,482.40 12,482.40 120.5K
10:16 12,481.56 12,484.88 12,481.56 12,484.40 79.9K
10:17 12,486.91 12,486.91 12,485.77 12,485.77 70.6K
10:18 12,487.69 12,487.81 12,487.41 12,487.41 65.8K
10:19 12,487.38 12,488.80 12,487.27 12,488.19 90.3K
10:20 12,486.48 12,487.62 12,486.48 12,487.62 240.0K
10:21 12,486.84 12,486.84 12,480.48 12,480.48 102.6K
10:22 12,480.70 12,480.97 12,480.36 12,480.97 105.6K
10:23 12,480.34 12,480.88 12,480.34 12,480.88 60.0K
10:24 12,481.75 12,483.03 12,481.75 12,482.17 94.6K
10:25 12,480.69 12,481.17 12,477.25 12,477.25 299.9K
10:26 12,476.83 12,477.65 12,476.83 12,477.65 78.0K
10:27 12,478.47 12,479.39 12,478.47 12,478.50 82.5K
10:28 12,478.35 12,478.35 12,476.43 12,476.43 65.6K
10:29 12,476.23 12,478.94 12,475.64 12,478.94 86.9K
10:30 12,479.41 12,479.41 12,477.69 12,479.41 183.7K
10:31 12,479.79 12,479.79 12,478.09 12,478.35 94.8K
10:32 12,477.89 12,481.49 12,477.89 12,481.02 104.7K
10:33 12,481.38 12,481.70 12,481.13 12,481.13 128.8K
10:34 12,480.04 12,481.63 12,479.43 12,481.63 68.9K
10:35 12,483.26 12,485.47 12,483.26 12,485.08 85.7K
10:36 12,485.64 12,486.97 12,485.64 12,486.62 119.1K
10:37 12,485.76 12,485.76 12,483.75 12,483.75 123.1K
10:38 12,483.08 12,486.58 12,483.08 12,486.58 80.0K
10:39 12,487.21 12,488.93 12,487.21 12,488.93 63.7K
10:40 12,489.15 12,490.82 12,489.15 12,489.92 88.9K
10:41 12,491.44 12,492.38 12,491.44 12,492.03 69.2K
10:42 12,490.41 12,491.87 12,490.41 12,490.47 131.5K
10:43 12,490.69 12,492.41 12,489.81 12,492.41 64.4K
10:44 12,492.53 12,494.04 12,492.53 12,493.97 159.9K
10:45 12,495.25 12,495.25 12,492.41 12,492.41 61.7K
10:46 12,492.69 12,492.69 12,492.23 12,492.23 76.9K
10:47 12,492.78 12,492.84 12,492.27 12,492.84 60.1K
10:48 12,492.65 12,493.14 12,492.43 12,492.43 139.0K
10:49 12,490.28 12,490.28 12,488.64 12,488.64 149.9K
10:50 12,486.33 12,486.33 12,482.72 12,482.91 161.7K
10:51 12,480.82 12,480.82 12,479.32 12,479.50 171.7K
10:52 12,479.61 12,479.61 12,477.53 12,478.63 152.8K
10:53 12,481.17 12,482.46 12,481.17 12,482.27 80.3K
10:54 12,481.42 12,481.42 12,479.76 12,479.76 138.8K
10:55 12,479.89 12,481.50 12,479.89 12,481.50 69.5K
10:56 12,482.08 12,482.08 12,480.57 12,481.73 60.3K
10:57 12,483.07 12,483.18 12,482.86 12,482.86 42.1K
10:58 12,481.71 12,481.71 12,480.28 12,480.28 66.5K
10:59 12,478.53 12,478.53 12,474.84 12,474.84 135.1K
11:00 12,473.93 12,475.40 12,473.68 12,475.40 64.0K
11:01 12,475.54 12,480.23 12,475.54 12,480.23 96.6K
11:02 12,479.07 12,479.92 12,477.78 12,477.78 70.2K
11:03 12,479.14 12,479.14 12,478.15 12,478.15 92.2K
11:04 12,478.29 12,478.29 12,476.08 12,476.93 64.5K
11:05 12,478.56 12,478.91 12,478.39 12,478.91 168.9K
11:06 12,479.40 12,480.66 12,479.40 12,480.08 73.0K
11:07 12,480.84 12,482.08 12,480.71 12,481.56 89.2K
11:08 12,481.14 12,481.14 12,471.74 12,472.07 221.9K
11:09 12,472.10 12,472.10 12,469.59 12,469.59 128.6K
11:10 12,470.54 12,470.54 12,469.17 12,469.17 120.9K
11:11 12,468.38 12,468.38 12,466.91 12,467.48 143.0K
11:12 12,467.79 12,470.16 12,467.79 12,469.93 90.9K
11:13 12,469.28 12,470.16 12,468.08 12,468.08 66.0K
11:14 12,468.17 12,469.39 12,468.16 12,468.98 52.1K
11:15 12,471.91 12,473.88 12,471.91 12,473.31 84.1K
11:16 12,472.45 12,472.45 12,470.67 12,470.67 95.2K
11:17 12,470.50 12,473.73 12,470.50 12,473.73 44.9K
11:18 12,474.20 12,475.16 12,474.20 12,475.09 40.9K
11:19 12,474.94 12,476.98 12,474.94 12,476.98 88.2K
11:20 12,477.83 12,477.83 12,476.43 12,477.09 153.7K
11:21 12,476.66 12,477.21 12,476.59 12,477.04 124.8K
11:22 12,477.02 12,477.93 12,476.18 12,477.59 91.8K
11:23 12,478.42 12,478.92 12,478.42 12,478.92 74.8K
11:24 12,478.64 12,478.75 12,478.13 12,478.66 39.5K
11:25 12,478.67 12,478.67 12,476.56 12,476.56 208.4K
11:26 12,476.95 12,476.95 12,475.63 12,475.63 95.2K
11:27 12,476.70 12,477.36 12,476.70 12,477.36 87.3K
11:28 12,477.93 12,479.53 12,477.93 12,479.53 182.5K
11:29 12,480.76 12,480.76 12,479.02 12,479.02 533.2K
11:30 12,480.34 12,481.11 12,478.01 12,478.01 264.9K
11:31 12,476.92 12,476.98 12,476.14 12,476.14 75.7K
11:32 12,476.79 12,476.79 12,475.55 12,475.72 313.1K
11:33 12,475.83 12,475.83 12,474.47 12,474.47 60.6K
11:34 12,473.96 12,474.04 12,473.55 12,473.99 111.1K
11:35 12,473.94 12,478.43 12,473.94 12,478.43 144.3K
11:36 12,477.62 12,479.00 12,477.62 12,479.00 60.0K
11:37 12,478.83 12,480.01 12,478.41 12,479.19 159.5K
11:38 12,477.92 12,479.05 12,477.92 12,479.05 106.1K
11:39 12,478.50 12,478.51 12,477.31 12,477.31 67.3K
11:40 12,476.13 12,476.62 12,476.13 12,476.56 113.8K
11:41 12,476.89 12,476.89 12,476.05 12,476.05 71.7K
11:42 12,475.88 12,475.88 12,472.25 12,472.66 107.6K
11:43 12,471.56 12,471.57 12,471.11 12,471.57 218.0K
11:44 12,470.39 12,470.39 12,469.43 12,470.19 35.8K
11:45 12,470.80 12,471.92 12,470.51 12,470.51 147.6K
11:46 12,470.70 12,470.70 12,469.96 12,470.36 67.1K
11:47 12,471.60 12,472.46 12,471.60 12,472.45 78.9K
11:48 12,471.83 12,472.27 12,469.69 12,469.69 118.5K
11:49 12,469.57 12,469.57 12,468.03 12,468.36 59.8K
11:50 12,468.59 12,468.95 12,467.53 12,467.53 65.8K
11:51 12,468.17 12,468.51 12,468.17 12,468.51 35.3K
11:52 12,469.51 12,470.39 12,469.51 12,469.73 46.5K
11:53 12,469.88 12,471.03 12,469.19 12,471.03 46.9K
11:54 12,470.53 12,470.97 12,469.79 12,469.81 47.5K
11:55 12,469.68 12,471.12 12,469.68 12,469.70 109.6K
11:56 12,469.08 12,469.33 12,467.33 12,467.33 72.7K
11:57 12,467.69 12,467.69 12,465.23 12,465.23 109.2K
11:58 12,464.57 12,464.57 12,462.66 12,463.74 70.2K
11:59 12,463.36 12,465.03 12,463.14 12,464.94 50.6K
12:00 12,463.80 12,464.60 12,463.80 12,464.60 84.8K
12:01 12,465.72 12,467.25 12,465.72 12,467.25 71.8K
12:02 12,467.00 12,468.66 12,467.00 12,468.66 148.0K
12:03 12,466.81 12,466.81 12,466.33 12,466.33 97.3K
12:04 12,467.04 12,467.04 12,464.23 12,464.23 162.0K
12:05 12,464.29 12,464.49 12,463.83 12,464.00 77.3K
12:06 12,462.95 12,462.95 12,457.86 12,458.16 175.9K
12:07 12,457.08 12,457.08 12,454.39 12,455.24 113.6K
12:08 12,455.24 12,457.66 12,454.90 12,457.66 162.5K
12:09 12,457.65 12,458.98 12,457.65 12,458.98 52.3K
12:10 12,459.39 12,459.39 12,456.74 12,456.74 150.3K
12:11 12,456.14 12,456.79 12,454.79 12,456.79 96.9K
12:12 12,456.32 12,460.75 12,456.32 12,460.75 86.1K
12:13 12,461.52 12,463.03 12,461.52 12,462.89 68.3K
12:14 12,463.61 12,463.61 12,461.90 12,461.90 56.1K
12:15 12,461.45 12,462.30 12,461.45 12,462.30 40.9K
12:16 12,462.84 12,462.95 12,461.98 12,462.84 60.7K
12:17 12,462.88 12,462.88 12,459.39 12,459.39 42.0K
12:18 12,458.83 12,459.23 12,457.80 12,458.74 78.1K
12:19 12,459.15 12,459.76 12,452.67 12,452.67 146.1K
12:20 12,453.77 12,453.77 12,450.93 12,450.93 57.9K
12:21 12,450.23 12,450.23 12,447.68 12,448.02 95.2K
12:22 12,447.90 12,450.22 12,447.90 12,449.47 66.5K
12:23 12,450.56 12,453.27 12,450.56 12,453.27 54.2K
12:24 12,453.64 12,454.66 12,452.83 12,454.66 36.0K
12:25 12,455.06 12,455.06 12,454.46 12,454.54 35.3K
12:26 12,453.95 12,455.24 12,453.27 12,455.24 59.5K
12:27 12,455.70 12,456.18 12,455.61 12,455.61 49.4K
12:28 12,455.90 12,459.87 12,455.90 12,459.87 68.4K
12:29 12,460.06 12,460.87 12,460.06 12,460.53 52.2K
12:30 12,461.63 12,463.25 12,461.63 12,463.25 67.3K
12:31 12,463.93 12,464.88 12,463.39 12,463.39 71.2K
12:32 12,462.47 12,462.47 12,456.81 12,457.35 78.1K
12:33 12,457.47 12,458.27 12,457.47 12,458.27 49.2K
12:34 12,457.89 12,459.00 12,457.89 12,458.44 45.9K
12:35 12,458.66 12,458.66 12,455.61 12,455.61 69.8K
12:36 12,452.75 12,452.75 12,449.87 12,449.94 82.8K
12:37 12,449.59 12,449.59 12,448.44 12,448.44 35.0K
12:38 12,448.24 12,448.87 12,446.91 12,448.87 60.8K
12:39 12,448.92 12,448.92 12,447.00 12,447.00 51.5K
12:40 12,447.42 12,449.03 12,447.27 12,449.03 114.7K
12:41 12,448.65 12,449.10 12,448.48 12,449.10 55.9K
12:42 12,449.25 12,449.70 12,449.25 12,449.70 34.9K
12:43 12,448.78 12,449.38 12,448.78 12,449.38 29.1K
12:44 12,450.11 12,453.46 12,450.11 12,453.46 44.7K
12:45 12,453.92 12,453.92 12,453.15 12,453.15 61.3K
12:46 12,453.05 12,454.54 12,453.05 12,454.54 55.1K
12:47 12,454.31 12,455.21 12,454.31 12,455.13 38.0K
12:48 12,455.76 12,456.39 12,455.47 12,456.39 53.9K
12:49 12,456.26 12,456.26 12,454.08 12,454.08 56.3K
12:50 12,453.38 12,455.42 12,453.16 12,455.42 40.2K
12:51 12,455.49 12,455.62 12,455.22 12,455.22 23.1K
12:52 12,455.79 12,455.79 12,455.17 12,455.17 25.0K
12:53 12,454.86 12,454.86 12,454.00 12,454.68 67.3K
12:54 12,455.48 12,455.75 12,455.48 12,455.55 56.5K
12:55 12,455.08 12,456.51 12,455.08 12,455.85 36.4K
12:56 12,455.55 12,456.87 12,455.55 12,456.87 56.3K
12:57 12,456.74 12,456.98 12,456.69 12,456.69 35.6K
12:58 12,457.60 12,458.74 12,457.53 12,458.54 50.9K
12:59 12,459.39 12,461.05 12,459.39 12,461.05 41.1K
13:00 12,461.34 12,461.34 12,458.72 12,460.18 73.1K
13:01 12,460.67 12,460.67 12,459.92 12,460.25 47.8K
13:02 12,462.26 12,470.23 12,462.26 12,470.23 124.2K
13:03 12,471.04 12,471.06 12,470.70 12,470.97 71.1K
13:04 12,471.01 12,472.39 12,471.01 12,472.24 47.3K
13:05 12,473.54 12,473.54 12,469.29 12,469.29 131.5K
13:06 12,469.01 12,471.70 12,469.01 12,471.00 54.9K
13:07 12,470.02 12,470.02 12,469.05 12,469.74 32.5K
13:08 12,469.45 12,470.30 12,469.45 12,470.30 85.0K
13:09 12,470.00 12,472.35 12,470.00 12,472.21 53.9K
13:10 12,471.96 12,474.87 12,471.96 12,474.87 159.5K
13:11 12,475.68 12,476.71 12,475.68 12,476.71 38.8K
13:12 12,476.15 12,476.15 12,474.84 12,474.84 37.7K
13:13 12,475.19 12,475.19 12,474.99 12,475.04 44.2K
13:14 12,475.31 12,475.31 12,471.61 12,471.61 61.4K
13:15 12,471.71 12,471.71 12,470.04 12,470.04 70.5K
13:16 12,470.83 12,471.99 12,470.74 12,471.99 54.6K
13:17 12,472.74 12,472.74 12,472.04 12,472.04 37.4K
13:18 12,472.65 12,472.65 12,472.30 12,472.30 319.0K
13:19 12,472.46 12,472.46 12,469.51 12,469.51 41.0K
13:20 12,469.16 12,469.67 12,469.07 12,469.67 76.6K
13:21 12,469.57 12,469.97 12,468.85 12,469.97 102.5K
13:22 12,470.93 12,473.62 12,470.85 12,473.62 172.7K
13:23 12,473.33 12,473.53 12,472.94 12,473.53 41.3K
13:24 12,474.49 12,474.73 12,474.33 12,474.57 107.2K
13:25 12,474.59 12,474.98 12,474.48 12,474.91 37.9K
13:26 12,474.83 12,476.29 12,474.83 12,476.29 55.8K
13:27 12,476.94 12,478.56 12,476.93 12,478.56 33.1K
13:28 12,478.34 12,479.48 12,478.34 12,479.13 180.8K
13:29 12,479.53 12,479.53 12,479.01 12,479.01 23.1K
13:30 12,478.87 12,478.87 12,477.33 12,477.60 79.1K
13:31 12,477.37 12,477.91 12,477.37 12,477.66 79.6K
13:32 12,477.23 12,477.23 12,475.45 12,475.45 73.0K
13:33 12,476.01 12,476.86 12,475.89 12,476.19 79.2K
13:34 12,476.78 12,478.13 12,476.47 12,478.13 59.9K
13:35 12,478.38 12,478.45 12,477.79 12,478.45 88.8K
13:36 12,478.27 12,478.38 12,477.13 12,477.13 74.9K
13:37 12,476.66 12,476.66 12,475.70 12,475.70 30.0K
13:38 12,475.32 12,475.32 12,474.80 12,474.87 136.1K
13:39 12,475.27 12,475.96 12,475.23 12,475.96 33.5K
13:40 12,475.38 12,475.95 12,474.92 12,475.95 52.7K
13:41 12,476.28 12,477.30 12,476.28 12,477.24 34.7K
13:42 12,476.30 12,478.96 12,476.30 12,478.96 45.2K
13:43 12,479.65 12,483.19 12,478.68 12,478.68 203.6K
13:44 12,479.08 12,481.43 12,479.08 12,481.43 107.2K
13:45 12,482.57 12,482.57 12,479.94 12,479.94 85.7K
13:46 12,481.55 12,484.75 12,481.55 12,484.75 118.9K
13:47 12,484.59 12,485.74 12,484.59 12,485.74 76.2K
13:48 12,486.55 12,487.01 12,486.55 12,487.01 79.0K
13:49 12,486.06 12,486.94 12,485.39 12,486.94 67.6K
13:50 12,487.20 12,488.01 12,487.20 12,488.01 53.2K
13:51 12,489.49 12,492.67 12,489.49 12,492.67 492.1K
13:52 12,494.22 12,494.22 12,492.38 12,492.38 158.2K
13:53 12,491.90 12,494.91 12,491.90 12,494.91 67.5K
13:54 12,495.65 12,500.85 12,495.65 12,500.85 276.0K
13:55 12,501.48 12,501.79 12,500.61 12,500.61 98.0K
13:56 12,501.03 12,502.34 12,501.03 12,502.34 142.0K
13:57 12,501.55 12,501.55 12,501.21 12,501.28 66.0K
13:58 12,500.03 12,500.03 12,498.36 12,498.36 95.4K
13:59 12,497.88 12,497.88 12,494.98 12,494.98 88.5K
14:00 12,495.25 12,499.24 12,495.25 12,499.24 91.2K
14:01 12,499.05 12,499.05 12,494.44 12,494.44 282.6K
14:02 12,494.17 12,494.17 12,485.12 12,485.87 177.9K
14:03 12,486.20 12,486.20 12,483.04 12,483.04 100.4K
14:04 12,483.38 12,483.38 12,477.92 12,480.23 137.5K
14:05 12,481.33 12,484.87 12,481.33 12,483.82 101.3K
14:06 12,485.28 12,493.25 12,485.28 12,493.25 206.2K
14:07 12,494.14 12,496.64 12,494.14 12,496.64 287.1K
14:08 12,497.15 12,498.40 12,497.15 12,498.40 55.7K
14:09 12,497.77 12,506.23 12,497.77 12,506.23 453.5K
14:10 12,505.81 12,505.81 12,499.28 12,501.24 375.9K
14:11 12,501.44 12,502.91 12,501.44 12,501.49 182.4K
14:12 12,501.10 12,503.09 12,501.10 12,502.78 169.0K
14:13 12,501.47 12,501.47 12,499.80 12,499.94 133.7K
14:14 12,499.41 12,499.55 12,497.65 12,497.65 66.4K
14:15 12,494.64 12,494.64 12,488.92 12,488.92 279.1K
14:16 12,489.79 12,490.26 12,488.13 12,490.26 116.7K
14:17 12,487.98 12,487.98 12,483.68 12,484.72 213.1K
14:18 12,486.77 12,488.71 12,485.84 12,488.71 178.1K
14:19 12,486.43 12,492.00 12,486.43 12,492.00 128.0K
14:20 12,492.37 12,495.60 12,492.37 12,495.60 132.6K
14:21 12,496.30 12,500.15 12,496.30 12,499.87 836.7K
14:22 12,500.24 12,502.65 12,499.56 12,502.65 599.2K
14:23 12,504.03 12,511.03 12,504.03 12,511.03 394.0K
14:24 12,515.30 12,520.58 12,515.30 12,520.58 770.4K
14:25 12,520.72 12,523.78 12,520.22 12,523.78 579.6K
14:26 12,524.46 12,529.73 12,524.46 12,529.73 359.3K
14:27 12,532.30 12,532.92 12,532.30 12,532.79 282.7K
14:28 12,536.05 12,536.05 12,532.35 12,535.51 367.0K
14:29 12,537.23 12,538.09 12,536.79 12,536.79 285.0K
14:30 12,534.94 12,534.94 12,533.16 12,533.94 352.7K
14:31 12,533.29 12,533.29 12,527.81 12,528.82 289.0K
14:32 12,521.87 12,525.34 12,521.87 12,524.76 409.2K
14:33 12,525.92 12,529.52 12,525.92 12,528.13 160.8K
14:34 12,527.34 12,528.43 12,527.34 12,528.37 107.9K
14:35 12,527.65 12,527.65 12,524.10 12,524.10 190.8K
14:36 12,522.87 12,527.03 12,522.87 12,526.53 141.8K
14:37 12,528.34 12,532.98 12,528.34 12,532.98 249.1K
14:38 12,534.20 12,535.35 12,534.20 12,534.67 108.6K
14:39 12,535.16 12,536.48 12,535.16 12,536.48 78.6K
14:40 12,536.70 12,540.01 12,536.70 12,540.01 185.4K
14:41 12,539.23 12,539.69 12,537.75 12,539.69 174.9K
14:42 12,541.54 12,542.85 12,541.35 12,541.35 237.8K
14:43 12,540.79 12,543.00 12,540.79 12,542.91 174.6K
14:44 12,542.61 12,542.61 12,540.90 12,540.90 177.4K
14:45 12,540.04 12,541.01 12,540.04 12,541.01 228.4K
14:46 12,540.14 12,541.45 12,540.14 12,541.45 48.9K
14:47 12,540.80 12,542.04 12,540.80 12,541.92 250.8K
14:48 12,544.70 12,545.03 12,543.15 12,544.38 119.2K
14:49 12,543.79 12,543.79 12,538.47 12,538.47 126.8K
14:50 12,538.06 12,538.06 12,532.52 12,532.52 169.7K
14:51 12,529.81 12,529.89 12,529.76 12,529.89 208.4K
14:52 12,529.50 12,530.65 12,529.37 12,530.65 218.6K
14:53 12,531.15 12,531.15 12,529.70 12,530.09 74.2K
14:54 12,531.61 12,531.61 12,527.60 12,527.74 131.2K
14:55 12,527.15 12,527.41 12,525.26 12,525.26 223.6K
14:56 12,526.23 12,526.23 12,525.56 12,525.56 239.5K
14:57 12,522.25 12,523.10 12,521.35 12,523.10 84.7K
14:58 12,523.77 12,523.77 12,522.39 12,522.39 86.0K
14:59 12,524.48 12,524.48 12,522.26 12,522.26 105.0K
15:00 12,522.76 12,526.06 12,522.76 12,524.21 138.4K
15:01 12,523.27 12,524.19 12,522.69 12,524.19 98.1K
15:02 12,524.23 12,524.23 12,521.03 12,522.25 135.3K
15:03 12,523.19 12,523.64 12,522.36 12,523.64 90.7K
15:04 12,523.33 12,527.04 12,523.33 12,527.04 50.4K
15:05 12,528.11 12,528.11 12,524.83 12,524.83 127.9K
15:06 12,524.15 12,524.32 12,523.86 12,524.31 88.9K
15:07 12,524.65 12,527.50 12,524.65 12,527.50 140.8K
15:08 12,529.03 12,529.03 12,527.07 12,527.07 86.2K
15:09 12,527.88 12,530.85 12,527.88 12,530.85 166.9K
15:10 12,531.44 12,533.11 12,531.44 12,533.11 150.6K
15:11 12,532.13 12,533.45 12,532.13 12,533.45 106.9K
15:12 12,533.53 12,533.53 12,531.47 12,531.47 94.0K
15:13 12,531.30 12,533.72 12,531.30 12,533.72 68.3K
15:14 12,533.83 12,536.55 12,533.83 12,536.55 540.6K
15:15 12,536.46 12,536.58 12,532.17 12,532.17 171.3K
15:16 12,530.74 12,530.98 12,526.94 12,526.94 273.2K
15:17 12,527.06 12,528.39 12,527.06 12,528.39 57.2K
15:18 12,528.92 12,528.92 12,526.10 12,526.10 199.3K
15:19 12,527.69 12,529.51 12,527.69 12,529.51 64.5K
15:20 12,528.67 12,531.82 12,527.70 12,531.82 298.0K
15:21 12,531.08 12,534.06 12,531.08 12,533.19 131.4K
15:22 12,532.85 12,533.95 12,532.85 12,533.29 74.4K
15:23 12,534.18 12,537.98 12,534.18 12,537.98 107.5K
15:24 12,537.90 12,542.06 12,537.90 12,542.06 200.9K
15:25 12,542.70 12,545.04 12,542.70 12,545.04 147.5K
15:26 12,549.03 12,549.03 12,547.08 12,547.08 315.5K
15:27 12,549.36 12,549.40 12,546.25 12,546.25 216.0K
15:28 12,544.67 12,548.51 12,544.67 12,548.51 100.2K
15:29 12,546.68 12,548.30 12,546.40 12,548.30 92.1K
15:30 12,550.80 12,550.80 12,546.07 12,546.87 192.2K
15:31 12,548.03 12,550.43 12,548.03 12,550.10 197.3K
15:32 12,549.55 12,550.19 12,546.38 12,546.38 128.4K
15:33 12,545.50 12,546.52 12,545.43 12,546.52 137.1K
15:34 12,546.63 12,546.63 12,543.88 12,543.88 115.6K
15:35 12,544.40 12,546.85 12,544.40 12,546.81 95.0K
15:36 12,546.97 12,546.97 12,546.07 12,546.46 98.3K
15:37 12,546.73 12,547.89 12,546.73 12,547.89 125.9K
15:38 12,548.03 12,548.03 12,547.13 12,547.92 153.3K
15:39 12,548.01 12,548.60 12,547.31 12,548.22 181.8K
15:40 12,548.81 12,550.61 12,548.81 12,550.54 132.1K
15:41 12,551.05 12,551.89 12,550.77 12,550.77 171.7K
15:42 12,549.33 12,549.33 12,547.37 12,547.37 166.8K
15:43 12,546.98 12,550.41 12,546.98 12,549.97 171.2K
15:44 12,550.77 12,550.81 12,549.63 12,550.81 192.8K
15:45 12,551.34 12,551.56 12,550.37 12,551.56 85.8K
15:46 12,551.63 12,551.63 12,549.34 12,549.34 245.1K
15:47 12,549.69 12,550.44 12,549.15 12,550.44 129.0K
15:48 12,549.81 12,549.98 12,544.84 12,544.84 164.4K
15:49 12,546.00 12,546.00 12,542.54 12,542.54 182.8K
15:50 12,541.10 12,541.10 12,537.38 12,537.64 910.4K
15:51 12,536.96 12,538.45 12,536.96 12,538.45 287.3K
15:52 12,539.85 12,540.76 12,538.49 12,538.49 312.6K
15:53 12,538.67 12,538.67 12,534.24 12,535.97 485.1K
15:54 12,536.32 12,538.37 12,536.32 12,536.85 366.5K
15:55 12,535.08 12,537.27 12,535.08 12,535.23 588.7K
15:56 12,534.61 12,534.61 12,530.16 12,530.16 867.7K
15:57 12,529.32 12,529.71 12,528.35 12,529.42 616.0K
15:58 12,531.87 12,532.82 12,531.34 12,531.34 650.2K
15:59 12,532.99 12,534.28 12,532.80 12,532.84 822.3K
16:00 12,533.65 12,533.65 12,533.24 12,533.24 57,574.8K
16:01 12,533.24 12,533.24 12,533.24 12,533.24 204.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし