S

GSPTXBB
🏛️ カナダ →
14,131.29
最終更新: 2025-10-01
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 12,728.17 12,734.13 12,728.17 12,733.14 5,390.3K
09:31 12,732.40 12,746.93 12,732.40 12,746.93 277.6K
09:32 12,755.30 12,760.15 12,755.30 12,760.15 483.6K
09:33 12,759.28 12,771.87 12,759.28 12,771.43 467.0K
09:34 12,767.01 12,767.01 12,763.43 12,763.50 164.8K
09:35 12,765.80 12,773.14 12,765.80 12,770.24 252.5K
09:36 12,768.48 12,768.48 12,766.23 12,767.25 288.0K
09:37 12,767.95 12,769.34 12,767.95 12,769.23 235.5K
09:38 12,768.75 12,768.75 12,763.72 12,763.72 221.5K
09:39 12,763.47 12,766.54 12,763.03 12,766.54 137.9K
09:40 12,765.48 12,766.87 12,763.65 12,766.87 285.8K
09:41 12,767.96 12,767.96 12,766.48 12,766.48 147.8K
09:42 12,763.61 12,763.61 12,759.35 12,762.66 146.1K
09:43 12,760.34 12,766.16 12,759.38 12,766.16 157.8K
09:44 12,765.40 12,767.87 12,765.40 12,766.22 114.0K
09:45 12,765.69 12,765.69 12,764.63 12,765.04 206.9K
09:46 12,766.29 12,773.59 12,766.29 12,773.59 219.4K
09:47 12,774.88 12,782.47 12,774.88 12,782.47 381.2K
09:48 12,783.31 12,783.31 12,782.12 12,783.27 362.7K
09:49 12,785.72 12,788.32 12,785.72 12,786.13 169.3K
09:50 12,786.45 12,789.56 12,784.34 12,784.34 250.4K
09:51 12,784.30 12,784.30 12,782.76 12,782.76 136.6K
09:52 12,784.36 12,788.24 12,784.36 12,786.74 120.9K
09:53 12,786.81 12,789.37 12,784.71 12,789.37 249.7K
09:54 12,791.75 12,791.75 12,789.66 12,789.66 120.4K
09:55 12,791.25 12,796.96 12,791.25 12,796.96 113.3K
09:56 12,797.19 12,798.82 12,796.64 12,798.82 126.1K
09:57 12,797.93 12,799.10 12,797.86 12,799.10 120.6K
09:58 12,798.80 12,801.13 12,798.80 12,800.81 94.2K
09:59 12,800.74 12,800.74 12,797.11 12,797.11 91.6K
10:00 12,798.50 12,802.47 12,798.50 12,802.47 260.5K
10:01 12,801.00 12,801.00 12,790.83 12,790.83 239.4K
10:02 12,793.41 12,794.09 12,785.33 12,785.33 277.0K
10:03 12,785.03 12,785.03 12,773.36 12,773.36 471.2K
10:04 12,777.08 12,783.88 12,777.08 12,783.88 175.8K
10:05 12,784.04 12,786.88 12,783.22 12,786.88 113.9K
10:06 12,786.43 12,786.43 12,781.98 12,781.98 183.1K
10:07 12,780.47 12,780.47 12,775.94 12,779.42 280.6K
10:08 12,778.83 12,778.83 12,773.01 12,773.01 361.3K
10:09 12,773.59 12,773.59 12,771.06 12,772.58 185.9K
10:10 12,776.36 12,782.10 12,776.36 12,782.10 177.3K
10:11 12,784.84 12,784.84 12,782.42 12,783.08 205.8K
10:12 12,781.73 12,785.16 12,781.73 12,785.16 218.9K
10:13 12,788.28 12,788.98 12,786.74 12,787.14 221.6K
10:14 12,787.45 12,788.24 12,786.57 12,787.44 151.3K
10:15 12,787.38 12,787.38 12,779.23 12,779.23 225.8K
10:16 12,776.55 12,779.92 12,776.05 12,779.92 245.9K
10:17 12,781.26 12,782.12 12,781.26 12,781.61 119.3K
10:18 12,780.30 12,780.30 12,774.31 12,774.31 252.4K
10:19 12,774.56 12,776.75 12,773.02 12,773.02 144.7K
10:20 12,771.67 12,771.67 12,760.67 12,762.09 839.0K
10:21 12,762.57 12,768.50 12,762.57 12,768.50 696.8K
10:22 12,770.74 12,774.21 12,770.74 12,774.21 132.4K
10:23 12,776.18 12,776.66 12,774.00 12,774.00 84.9K
10:24 12,773.77 12,777.54 12,773.77 12,775.79 106.5K
10:25 12,776.99 12,781.45 12,776.99 12,781.21 123.4K
10:26 12,780.94 12,780.99 12,780.76 12,780.76 83.5K
10:27 12,781.93 12,781.93 12,777.51 12,777.51 137.4K
10:28 12,778.01 12,778.01 12,776.19 12,776.19 73.1K
10:29 12,776.38 12,777.32 12,775.33 12,776.54 185.6K
10:30 12,776.68 12,780.34 12,776.68 12,780.34 143.3K
10:31 12,781.91 12,784.96 12,781.91 12,784.54 130.1K
10:32 12,783.84 12,783.84 12,781.42 12,781.42 92.0K
10:33 12,781.05 12,781.05 12,776.79 12,776.79 148.1K
10:34 12,776.72 12,779.03 12,771.79 12,771.79 262.9K
10:35 12,772.50 12,772.50 12,768.96 12,770.83 211.0K
10:36 12,770.23 12,770.23 12,764.78 12,764.78 140.6K
10:37 12,766.28 12,767.83 12,766.28 12,767.83 326.4K
10:38 12,767.71 12,769.33 12,767.24 12,769.33 118.6K
10:39 12,768.87 12,770.77 12,768.87 12,769.48 90.9K
10:40 12,771.29 12,771.29 12,769.07 12,769.07 157.8K
10:41 12,768.86 12,768.86 12,764.50 12,764.50 120.3K
10:42 12,760.29 12,760.29 12,756.58 12,758.23 280.1K
10:43 12,757.95 12,757.95 12,753.90 12,754.48 104.9K
10:44 12,756.54 12,758.76 12,756.33 12,758.76 136.7K
10:45 12,758.63 12,759.58 12,757.85 12,759.58 123.2K
10:46 12,759.16 12,759.59 12,757.53 12,759.59 87.4K
10:47 12,759.25 12,759.25 12,757.94 12,757.94 106.2K
10:48 12,757.06 12,757.06 12,748.50 12,748.50 116.8K
10:49 12,747.94 12,749.45 12,747.72 12,749.45 68.8K
10:50 12,749.35 12,751.45 12,749.35 12,750.55 98.2K
10:51 12,751.91 12,753.20 12,751.91 12,752.86 99.7K
10:52 12,752.32 12,752.32 12,749.05 12,749.05 109.3K
10:53 12,748.75 12,748.75 12,746.81 12,747.33 98.2K
10:54 12,746.26 12,749.22 12,746.26 12,748.73 78.6K
10:55 12,749.16 12,750.80 12,748.31 12,749.97 128.4K
10:56 12,749.72 12,749.72 12,748.47 12,748.47 69.4K
10:57 12,749.65 12,750.36 12,749.56 12,749.61 173.7K
10:58 12,749.49 12,749.50 12,747.86 12,748.45 66.4K
10:59 12,749.54 12,749.86 12,748.45 12,748.45 183.2K
11:00 12,746.06 12,746.38 12,745.32 12,745.74 122.6K
11:01 12,746.56 12,748.98 12,746.28 12,748.98 60.8K
11:02 12,748.57 12,751.43 12,748.57 12,751.43 149.0K
11:03 12,751.42 12,751.42 12,748.55 12,748.55 110.3K
11:04 12,746.86 12,747.05 12,745.32 12,745.32 102.2K
11:05 12,745.30 12,745.30 12,742.97 12,742.97 244.2K
11:06 12,742.56 12,742.56 12,740.23 12,740.23 320.3K
11:07 12,740.44 12,740.44 12,740.08 12,740.43 190.6K
11:08 12,739.99 12,739.99 12,738.33 12,738.33 162.2K
11:09 12,738.61 12,739.70 12,738.61 12,738.82 97.6K
11:10 12,737.98 12,740.41 12,737.67 12,740.41 65.4K
11:11 12,739.42 12,739.42 12,735.47 12,735.47 322.7K
11:12 12,736.38 12,736.58 12,735.52 12,736.58 41.1K
11:13 12,736.92 12,737.63 12,736.65 12,737.63 57.0K
11:14 12,737.40 12,737.80 12,736.38 12,736.38 85.8K
11:15 12,734.60 12,735.38 12,733.37 12,735.38 78.3K
11:16 12,735.42 12,735.42 12,734.82 12,735.13 155.1K
11:17 12,735.24 12,735.24 12,734.21 12,734.21 68.1K
11:18 12,734.47 12,734.72 12,732.63 12,734.72 140.6K
11:19 12,734.70 12,734.70 12,733.80 12,733.97 96.3K
11:20 12,733.43 12,733.49 12,732.41 12,732.41 84.6K
11:21 12,733.50 12,734.78 12,733.50 12,734.78 30.9K
11:22 12,734.71 12,734.83 12,734.01 12,734.16 56.4K
11:23 12,736.92 12,737.43 12,736.92 12,737.31 138.1K
11:24 12,737.50 12,737.50 12,735.85 12,736.67 111.0K
11:25 12,737.35 12,737.35 12,735.57 12,735.88 94.9K
11:26 12,735.13 12,735.13 12,732.89 12,732.89 53.7K
11:27 12,733.57 12,733.57 12,731.18 12,732.25 108.9K
11:28 12,732.05 12,732.05 12,729.56 12,729.56 84.0K
11:29 12,730.86 12,734.30 12,730.86 12,734.30 481.6K
11:30 12,735.25 12,736.35 12,735.25 12,736.21 68.9K
11:31 12,735.91 12,737.38 12,735.91 12,737.38 82.6K
11:32 12,738.03 12,738.03 12,736.74 12,736.74 44.9K
11:33 12,738.01 12,738.45 12,737.73 12,737.73 45.9K
11:34 12,736.93 12,736.93 12,735.76 12,735.76 74.7K
11:35 12,735.94 12,738.27 12,735.94 12,738.27 144.9K
11:36 12,737.49 12,737.96 12,736.94 12,736.94 127.9K
11:37 12,736.99 12,736.99 12,735.67 12,735.67 67.6K
11:38 12,735.28 12,735.28 12,734.56 12,734.78 74.0K
11:39 12,735.40 12,735.84 12,734.38 12,734.88 92.2K
11:40 12,735.14 12,736.85 12,735.14 12,736.70 101.2K
11:41 12,738.45 12,738.98 12,735.40 12,735.40 195.6K
11:42 12,735.56 12,735.56 12,733.09 12,733.35 185.8K
11:43 12,730.09 12,730.09 12,727.08 12,727.21 131.9K
11:44 12,727.05 12,728.76 12,726.54 12,728.76 76.0K
11:45 12,729.53 12,731.84 12,729.53 12,731.25 84.1K
11:46 12,736.93 12,736.93 12,734.54 12,734.77 54.7K
11:47 12,733.35 12,735.10 12,733.35 12,735.10 87.8K
11:48 12,734.91 12,736.02 12,734.91 12,736.02 61.5K
11:49 12,735.09 12,736.59 12,735.09 12,736.59 80.6K
11:50 12,736.57 12,736.57 12,734.92 12,734.92 50.5K
11:51 12,734.69 12,736.51 12,734.69 12,736.51 62.1K
11:52 12,735.89 12,735.89 12,734.51 12,734.88 89.7K
11:53 12,735.12 12,735.12 12,733.70 12,734.08 97.6K
11:54 12,733.24 12,733.52 12,733.24 12,733.52 65.9K
11:55 12,734.08 12,734.08 12,733.54 12,733.54 116.2K
11:56 12,735.13 12,738.79 12,735.13 12,738.79 121.2K
11:57 12,738.45 12,738.45 12,735.72 12,735.72 181.3K
11:58 12,736.95 12,736.95 12,734.23 12,734.23 43.0K
11:59 12,734.19 12,734.67 12,733.66 12,734.67 39.5K
12:00 12,733.86 12,733.86 12,732.93 12,733.11 94.9K
12:01 12,732.59 12,734.73 12,732.59 12,734.73 78.9K
12:02 12,734.18 12,734.18 12,731.56 12,733.86 116.9K
12:03 12,734.66 12,734.66 12,733.10 12,733.10 56.6K
12:04 12,733.22 12,733.22 12,729.78 12,731.02 70.4K
12:05 12,733.33 12,733.33 12,732.10 12,732.67 128.7K
12:06 12,733.86 12,733.86 12,731.97 12,731.97 77.1K
12:07 12,730.93 12,732.38 12,730.93 12,732.38 88.0K
12:08 12,732.15 12,732.82 12,732.11 12,732.82 70.3K
12:09 12,727.88 12,729.46 12,727.72 12,727.72 227.0K
12:10 12,727.10 12,727.10 12,725.89 12,726.04 43.3K
12:11 12,725.59 12,728.10 12,725.59 12,727.87 49.5K
12:12 12,728.33 12,730.36 12,728.33 12,730.36 57.5K
12:13 12,730.67 12,733.25 12,730.67 12,733.25 67.1K
12:14 12,733.85 12,734.00 12,733.37 12,733.37 104.5K
12:15 12,732.92 12,732.92 12,732.12 12,732.73 50.4K
12:16 12,732.99 12,732.99 12,728.73 12,728.73 74.6K
12:17 12,728.75 12,728.75 12,727.26 12,728.17 88.5K
12:18 12,728.16 12,728.42 12,728.15 12,728.15 30.4K
12:19 12,728.33 12,728.33 12,727.63 12,727.63 66.8K
12:20 12,727.44 12,727.44 12,726.43 12,726.89 76.6K
12:21 12,727.17 12,727.17 12,726.12 12,726.12 72.7K
12:22 12,726.24 12,726.24 12,724.31 12,724.86 57.6K
12:23 12,724.25 12,725.55 12,724.25 12,725.55 50.9K
12:24 12,725.18 12,725.18 12,724.43 12,724.43 53.7K
12:25 12,724.50 12,724.72 12,724.44 12,724.72 49.2K
12:26 12,724.25 12,724.25 12,723.61 12,723.79 85.6K
12:27 12,724.77 12,726.58 12,724.15 12,726.49 91.3K
12:28 12,727.83 12,728.14 12,727.15 12,727.17 59.5K
12:29 12,726.38 12,727.73 12,726.38 12,727.62 81.2K
12:30 12,727.38 12,727.52 12,726.74 12,726.74 69.7K
12:31 12,727.42 12,728.83 12,727.42 12,728.31 74.3K
12:32 12,728.93 12,730.16 12,728.93 12,730.16 83.4K
12:33 12,731.38 12,731.82 12,730.96 12,730.96 139.7K
12:34 12,731.56 12,733.74 12,731.56 12,733.74 256.5K
12:35 12,733.85 12,733.85 12,731.91 12,731.91 114.9K
12:36 12,731.94 12,731.94 12,727.36 12,727.36 94.9K
12:37 12,727.66 12,728.71 12,727.66 12,728.69 33.3K
12:38 12,728.59 12,733.48 12,728.59 12,733.48 87.6K
12:39 12,734.32 12,735.33 12,734.30 12,735.27 55.6K
12:40 12,735.11 12,736.12 12,735.11 12,735.66 60.0K
12:41 12,735.95 12,737.23 12,735.95 12,736.69 87.4K
12:42 12,736.57 12,738.42 12,736.24 12,738.42 60.6K
12:43 12,738.27 12,738.27 12,736.77 12,736.77 41.4K
12:44 12,736.25 12,737.24 12,735.63 12,735.76 62.4K
12:45 12,737.12 12,738.32 12,736.70 12,738.32 84.3K
12:46 12,737.79 12,738.70 12,737.79 12,738.70 51.5K
12:47 12,738.84 12,738.84 12,736.57 12,736.57 38.4K
12:48 12,736.26 12,736.41 12,736.02 12,736.41 215.5K
12:49 12,734.25 12,734.76 12,734.09 12,734.09 44.3K
12:50 12,733.46 12,734.29 12,733.46 12,734.21 76.4K
12:51 12,733.78 12,734.71 12,733.78 12,734.71 83.6K
12:52 12,735.48 12,735.48 12,733.74 12,733.74 69.4K
12:53 12,733.78 12,734.96 12,733.78 12,734.32 57.9K
12:54 12,733.83 12,734.58 12,733.21 12,733.21 68.0K
12:55 12,734.20 12,738.36 12,734.20 12,737.84 99.0K
12:56 12,738.91 12,739.13 12,738.49 12,738.49 30.0K
12:57 12,738.42 12,738.98 12,738.42 12,738.98 32.3K
12:58 12,738.57 12,739.09 12,738.57 12,738.91 33.6K
12:59 12,739.35 12,739.35 12,738.81 12,739.24 42.8K
13:00 12,738.52 12,738.52 12,736.27 12,737.05 49.9K
13:01 12,736.77 12,739.76 12,736.77 12,739.76 105.6K
13:02 12,739.50 12,739.81 12,738.90 12,739.81 126.0K
13:03 12,739.13 12,740.33 12,739.13 12,740.12 68.7K
13:04 12,741.36 12,741.36 12,740.97 12,741.04 142.2K
13:05 12,741.76 12,741.95 12,741.61 12,741.95 77.7K
13:06 12,741.90 12,741.90 12,741.25 12,741.87 58.4K
13:07 12,741.90 12,742.28 12,741.01 12,741.01 75.5K
13:08 12,739.64 12,740.56 12,739.35 12,740.56 44.6K
13:09 12,741.02 12,741.37 12,740.50 12,741.37 41.0K
13:10 12,741.89 12,742.83 12,741.89 12,742.77 49.7K
13:11 12,742.16 12,742.16 12,741.72 12,742.16 81.8K
13:12 12,741.69 12,741.97 12,741.20 12,741.20 26.5K
13:13 12,740.87 12,740.93 12,739.06 12,739.06 44.9K
13:14 12,738.39 12,740.46 12,737.99 12,740.46 78.5K
13:15 12,740.65 12,741.13 12,739.97 12,740.97 63.2K
13:16 12,740.56 12,740.56 12,739.35 12,739.53 45.0K
13:17 12,740.37 12,741.22 12,739.85 12,739.85 54.2K
13:18 12,739.73 12,739.73 12,738.72 12,738.85 27.2K
13:19 12,738.73 12,739.71 12,738.73 12,739.55 55.3K
13:20 12,739.00 12,739.00 12,737.65 12,738.31 61.6K
13:21 12,738.57 12,741.02 12,738.57 12,741.02 137.0K
13:22 12,740.35 12,740.42 12,739.39 12,740.42 43.8K
13:23 12,742.21 12,743.58 12,742.21 12,742.52 90.8K
13:24 12,741.60 12,741.60 12,737.98 12,738.81 89.7K
13:25 12,739.12 12,739.95 12,738.86 12,739.95 52.7K
13:26 12,739.37 12,742.48 12,739.37 12,742.15 112.1K
13:27 12,743.85 12,744.28 12,743.85 12,743.85 47.5K
13:28 12,743.26 12,743.26 12,742.62 12,742.82 58.6K
13:29 12,743.83 12,743.83 12,740.82 12,740.82 79.2K
13:30 12,741.10 12,741.33 12,740.62 12,740.62 56.3K
13:31 12,740.96 12,740.96 12,737.13 12,737.13 66.1K
13:32 12,737.61 12,737.61 12,737.08 12,737.08 107.1K
13:33 12,736.68 12,736.68 12,732.49 12,732.49 92.7K
13:34 12,732.20 12,733.95 12,732.20 12,733.95 58.4K
13:35 12,734.51 12,734.59 12,733.10 12,733.10 48.3K
13:36 12,733.14 12,734.59 12,733.14 12,734.59 57.1K
13:37 12,734.95 12,736.10 12,734.70 12,736.10 101.7K
13:38 12,738.10 12,739.17 12,738.10 12,739.17 68.9K
13:39 12,738.88 12,738.88 12,734.95 12,734.95 117.4K
13:40 12,735.92 12,736.86 12,735.25 12,736.86 64.3K
13:41 12,736.39 12,737.57 12,736.39 12,737.57 44.9K
13:42 12,737.88 12,738.56 12,737.88 12,738.11 55.8K
13:43 12,738.76 12,740.53 12,738.67 12,740.53 82.5K
13:44 12,739.66 12,739.78 12,739.45 12,739.53 63.8K
13:45 12,739.29 12,739.29 12,737.65 12,737.65 74.0K
13:46 12,738.68 12,738.68 12,738.19 12,738.19 69.4K
13:47 12,737.57 12,738.26 12,737.47 12,737.47 89.9K
13:48 12,737.36 12,737.57 12,737.09 12,737.14 54.7K
13:49 12,736.59 12,736.59 12,734.26 12,734.26 72.4K
13:50 12,733.27 12,733.69 12,733.01 12,733.01 58.2K
13:51 12,733.55 12,733.95 12,733.03 12,733.16 55.2K
13:52 12,733.48 12,735.35 12,733.30 12,735.35 61.4K
13:53 12,735.24 12,735.24 12,733.86 12,733.86 33.2K
13:54 12,733.90 12,735.75 12,733.90 12,735.75 83.6K
13:55 12,735.52 12,735.52 12,734.16 12,734.83 59.9K
13:56 12,733.76 12,734.77 12,733.76 12,734.77 112.4K
13:57 12,733.82 12,734.01 12,733.33 12,733.55 39.2K
13:58 12,733.79 12,733.79 12,733.16 12,733.27 66.2K
13:59 12,733.44 12,733.44 12,732.29 12,733.32 70.9K
14:00 12,732.72 12,746.47 12,732.72 12,746.47 377.4K
14:01 12,746.32 12,746.32 12,741.94 12,741.94 143.8K
14:02 12,740.74 12,740.74 12,731.74 12,731.74 128.0K
14:03 12,729.57 12,729.71 12,728.15 12,728.15 119.9K
14:04 12,728.13 12,729.63 12,726.93 12,726.93 91.7K
14:05 12,723.00 12,723.00 12,719.55 12,720.51 124.8K
14:06 12,721.10 12,725.64 12,721.10 12,725.64 128.3K
14:07 12,726.45 12,730.30 12,726.45 12,730.30 80.6K
14:08 12,731.43 12,734.60 12,731.43 12,734.60 82.1K
14:09 12,733.27 12,733.27 12,731.64 12,731.77 53.8K
14:10 12,730.35 12,730.35 12,727.35 12,727.35 139.1K
14:11 12,728.06 12,728.46 12,727.18 12,728.46 90.8K
14:12 12,728.16 12,728.36 12,727.41 12,727.69 104.8K
14:13 12,727.46 12,731.55 12,727.46 12,731.16 106.4K
14:14 12,730.45 12,735.11 12,730.45 12,734.49 101.5K
14:15 12,735.39 12,735.39 12,734.40 12,735.10 130.7K
14:16 12,737.13 12,740.68 12,737.13 12,740.68 127.9K
14:17 12,740.44 12,744.25 12,740.44 12,744.25 243.9K
14:18 12,744.30 12,744.30 12,741.56 12,741.64 121.3K
14:19 12,740.40 12,741.19 12,739.03 12,739.03 95.5K
14:20 12,738.37 12,738.37 12,733.68 12,733.68 145.7K
14:21 12,730.76 12,731.23 12,730.45 12,731.23 98.1K
14:22 12,731.30 12,731.30 12,729.76 12,729.76 77.0K
14:23 12,730.91 12,730.91 12,728.72 12,728.72 106.1K
14:24 12,728.77 12,729.18 12,727.58 12,728.07 105.1K
14:25 12,729.17 12,731.76 12,729.17 12,731.76 84.6K
14:26 12,732.77 12,732.77 12,731.34 12,731.34 125.5K
14:27 12,731.39 12,731.45 12,730.83 12,731.45 53.6K
14:28 12,732.06 12,734.57 12,732.06 12,734.11 76.2K
14:29 12,733.37 12,735.06 12,733.37 12,735.06 133.5K
14:30 12,734.90 12,735.64 12,734.59 12,735.64 131.1K
14:31 12,733.67 12,734.62 12,732.77 12,734.62 134.0K
14:32 12,734.85 12,737.99 12,734.85 12,737.99 222.4K
14:33 12,740.13 12,742.90 12,740.13 12,742.90 86.2K
14:34 12,743.63 12,743.63 12,742.19 12,742.19 92.2K
14:35 12,742.17 12,742.17 12,732.77 12,733.14 185.8K
14:36 12,733.03 12,735.45 12,733.03 12,734.40 83.3K
14:37 12,734.62 12,734.97 12,733.46 12,734.97 64.0K
14:38 12,734.60 12,737.25 12,734.60 12,737.25 81.3K
14:39 12,740.19 12,741.43 12,739.87 12,741.43 169.5K
14:40 12,741.47 12,741.47 12,739.12 12,740.73 427.8K
14:41 12,742.23 12,744.65 12,742.23 12,744.65 204.8K
14:42 12,746.84 12,749.79 12,746.84 12,749.79 217.0K
14:43 12,749.60 12,749.60 12,745.87 12,745.87 202.2K
14:44 12,744.98 12,744.98 12,744.36 12,744.36 207.2K
14:45 12,743.95 12,743.95 12,737.31 12,737.31 185.3K
14:46 12,737.84 12,737.84 12,734.09 12,734.09 216.5K
14:47 12,734.42 12,734.42 12,733.49 12,733.49 83.9K
14:48 12,732.97 12,732.97 12,728.85 12,728.85 192.9K
14:49 12,729.25 12,729.25 12,728.74 12,728.74 104.5K
14:50 12,728.77 12,728.77 12,724.90 12,724.90 161.4K
14:51 12,724.00 12,724.00 12,722.10 12,722.13 106.3K
14:52 12,722.67 12,722.67 12,720.62 12,720.87 62.2K
14:53 12,720.28 12,720.28 12,718.82 12,718.82 127.2K
14:54 12,715.65 12,715.65 12,712.17 12,712.17 194.2K
14:55 12,713.80 12,713.80 12,711.79 12,711.79 79.6K
14:56 12,712.36 12,712.36 12,709.96 12,709.96 99.1K
14:57 12,708.47 12,708.47 12,702.50 12,702.50 229.0K
14:58 12,702.27 12,702.27 12,694.89 12,695.83 228.5K
14:59 12,695.33 12,695.33 12,692.44 12,695.10 139.7K
15:00 12,694.66 12,696.69 12,694.66 12,696.69 95.7K
15:01 12,695.11 12,698.34 12,695.10 12,698.34 114.0K
15:02 12,701.26 12,707.92 12,701.26 12,707.92 121.9K
15:03 12,707.87 12,712.06 12,707.87 12,712.06 89.3K
15:04 12,711.15 12,712.13 12,711.15 12,712.13 58.3K
15:05 12,716.41 12,718.36 12,716.41 12,718.36 167.4K
15:06 12,717.64 12,719.15 12,717.64 12,719.08 75.2K
15:07 12,717.69 12,717.69 12,714.63 12,714.63 152.7K
15:08 12,713.63 12,713.63 12,711.70 12,711.70 55.0K
15:09 12,710.30 12,710.30 12,706.66 12,708.35 168.7K
15:10 12,707.02 12,707.02 12,705.97 12,705.97 72.8K
15:11 12,706.01 12,707.46 12,706.01 12,707.46 88.6K
15:12 12,707.50 12,708.16 12,707.50 12,707.91 82.4K
15:13 12,707.02 12,708.21 12,705.44 12,705.59 562.7K
15:14 12,706.30 12,706.30 12,698.28 12,700.82 395.8K
15:15 12,699.87 12,705.71 12,699.87 12,704.74 211.9K
15:16 12,707.49 12,708.70 12,706.75 12,706.75 163.6K
15:17 12,706.86 12,709.45 12,706.86 12,709.45 134.0K
15:18 12,708.39 12,709.20 12,708.39 12,709.20 68.5K
15:19 12,709.62 12,709.74 12,705.78 12,705.80 200.0K
15:20 12,706.84 12,709.97 12,706.84 12,709.97 101.0K
15:21 12,705.98 12,705.98 12,704.05 12,705.40 227.9K
15:22 12,705.42 12,710.02 12,705.42 12,708.97 125.7K
15:23 12,709.62 12,710.16 12,709.62 12,710.11 64.0K
15:24 12,709.46 12,710.06 12,709.00 12,709.93 92.7K
15:25 12,707.95 12,707.95 12,704.48 12,704.48 173.1K
15:26 12,706.12 12,706.37 12,705.93 12,705.93 108.4K
15:27 12,706.46 12,706.46 12,705.56 12,706.13 81.2K
15:28 12,703.32 12,703.32 12,694.24 12,694.24 230.7K
15:29 12,693.17 12,693.17 12,690.30 12,690.30 78.2K
15:30 12,688.67 12,688.67 12,685.81 12,687.28 180.7K
15:31 12,688.27 12,691.84 12,688.27 12,691.84 182.1K
15:32 12,695.40 12,699.84 12,695.40 12,699.84 255.2K
15:33 12,700.05 12,700.11 12,699.33 12,700.11 173.1K
15:34 12,700.48 12,701.54 12,700.48 12,701.54 150.2K
15:35 12,701.24 12,702.61 12,698.83 12,698.83 348.6K
15:36 12,699.58 12,702.46 12,699.58 12,700.98 313.4K
15:37 12,700.67 12,703.46 12,700.67 12,703.46 110.6K
15:38 12,703.81 12,704.19 12,702.85 12,704.19 118.6K
15:39 12,705.49 12,707.46 12,705.49 12,707.46 117.9K
15:40 12,706.65 12,708.91 12,706.65 12,708.91 203.8K
15:41 12,708.62 12,708.65 12,706.90 12,706.90 163.1K
15:42 12,706.56 12,706.56 12,704.79 12,705.48 183.7K
15:43 12,705.41 12,706.16 12,705.17 12,706.16 174.9K
15:44 12,706.06 12,707.26 12,706.06 12,707.26 95.0K
15:45 12,707.41 12,707.41 12,705.13 12,705.13 188.1K
15:46 12,704.00 12,704.00 12,702.63 12,703.13 117.6K
15:47 12,702.78 12,702.78 12,701.52 12,701.52 178.6K
15:48 12,701.60 12,701.60 12,700.85 12,701.57 162.8K
15:49 12,700.98 12,700.98 12,697.44 12,697.44 304.4K
15:50 12,697.02 12,697.02 12,692.80 12,692.80 534.5K
15:51 12,690.71 12,690.96 12,690.58 12,690.96 357.7K
15:52 12,691.27 12,691.27 12,689.02 12,690.66 252.6K
15:53 12,690.30 12,691.20 12,689.92 12,691.03 278.9K
15:54 12,691.03 12,691.03 12,688.74 12,688.74 575.1K
15:55 12,688.27 12,688.98 12,684.04 12,684.04 551.3K
15:56 12,684.65 12,684.65 12,681.74 12,682.79 500.2K
15:57 12,684.01 12,684.01 12,681.73 12,681.73 553.2K
15:58 12,681.72 12,681.72 12,681.08 12,681.38 787.0K
15:59 12,680.48 12,683.32 12,680.34 12,683.32 1,110.2K
16:00 12,687.53 12,687.53 12,687.44 12,687.44 35,131.4K
16:01 12,687.44 12,687.44 12,687.44 12,687.44 397.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし