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 12,556.42 12,568.34 12,556.42 12,568.05 1,073.2K
09:31 12,566.61 12,566.61 12,564.35 12,564.35 197.3K
09:32 12,563.28 12,563.73 12,555.01 12,555.01 298.3K
09:33 12,565.28 12,565.28 12,563.56 12,563.56 266.2K
09:34 12,565.78 12,574.52 12,565.78 12,574.52 201.0K
09:35 12,574.08 12,574.13 12,563.05 12,563.05 214.2K
09:36 12,563.53 12,563.53 12,558.94 12,563.45 158.0K
09:37 12,564.50 12,565.93 12,562.40 12,565.93 88.3K
09:38 12,567.26 12,570.26 12,567.26 12,569.32 128.9K
09:39 12,569.60 12,575.89 12,569.60 12,575.89 111.7K
09:40 12,578.23 12,578.36 12,575.57 12,578.36 184.7K
09:41 12,579.45 12,579.97 12,577.79 12,577.79 173.4K
09:42 12,574.84 12,577.35 12,574.84 12,577.11 151.8K
09:43 12,575.72 12,576.67 12,575.72 12,576.44 68.6K
09:44 12,576.51 12,576.51 12,575.04 12,576.35 131.8K
09:45 12,579.17 12,579.70 12,575.77 12,575.77 126.7K
09:46 12,570.34 12,572.46 12,570.34 12,572.46 210.7K
09:47 12,574.58 12,574.58 12,571.00 12,571.00 156.1K
09:48 12,572.24 12,572.26 12,570.69 12,572.26 103.3K
09:49 12,568.68 12,571.21 12,568.68 12,571.12 99.9K
09:50 12,572.11 12,572.11 12,569.13 12,571.78 123.8K
09:51 12,570.80 12,573.50 12,569.87 12,569.87 161.2K
09:52 12,569.88 12,574.05 12,569.88 12,574.05 116.0K
09:53 12,577.70 12,579.61 12,577.70 12,579.61 120.0K
09:54 12,582.33 12,582.49 12,581.96 12,581.96 116.2K
09:55 12,582.01 12,582.01 12,579.03 12,579.03 178.4K
09:56 12,580.47 12,580.47 12,579.92 12,579.92 138.3K
09:57 12,580.37 12,580.50 12,576.21 12,576.21 101.7K
09:58 12,570.84 12,570.84 12,567.40 12,567.40 242.4K
09:59 12,567.19 12,567.27 12,566.66 12,567.27 103.1K
10:00 12,565.80 12,568.65 12,565.80 12,568.65 165.3K
10:01 12,570.23 12,570.23 12,568.97 12,569.38 75.5K
10:02 12,570.66 12,573.48 12,570.66 12,573.11 332.4K
10:03 12,572.16 12,572.16 12,568.91 12,568.91 79.0K
10:04 12,570.03 12,570.17 12,565.26 12,565.26 143.8K
10:05 12,564.89 12,565.07 12,564.46 12,564.46 146.1K
10:06 12,564.66 12,568.45 12,564.66 12,568.45 108.7K
10:07 12,568.20 12,570.22 12,568.20 12,570.22 97.2K
10:08 12,568.66 12,569.12 12,566.66 12,567.61 226.3K
10:09 12,567.19 12,567.23 12,565.97 12,565.97 61.7K
10:10 12,563.92 12,565.73 12,563.92 12,565.28 156.3K
10:11 12,566.20 12,568.86 12,566.20 12,568.86 124.6K
10:12 12,569.28 12,574.38 12,569.28 12,574.38 174.6K
10:13 12,575.32 12,576.15 12,575.32 12,576.05 100.7K
10:14 12,576.42 12,577.40 12,576.42 12,577.40 189.9K
10:15 12,575.93 12,576.65 12,574.43 12,574.43 89.9K
10:16 12,576.75 12,584.36 12,576.75 12,584.36 197.9K
10:17 12,585.42 12,585.42 12,583.35 12,583.35 88.5K
10:18 12,582.96 12,584.81 12,582.96 12,584.49 207.4K
10:19 12,584.03 12,586.18 12,584.03 12,586.18 168.6K
10:20 12,587.98 12,589.41 12,587.98 12,588.81 98.2K
10:21 12,589.28 12,591.21 12,588.43 12,591.21 57.8K
10:22 12,592.22 12,592.22 12,588.79 12,588.79 97.4K
10:23 12,587.24 12,588.19 12,585.90 12,585.90 85.3K
10:24 12,585.43 12,585.43 12,582.37 12,582.37 102.1K
10:25 12,582.76 12,587.18 12,582.76 12,587.18 143.3K
10:26 12,587.43 12,589.83 12,587.43 12,589.83 111.8K
10:27 12,592.62 12,595.83 12,592.62 12,595.83 140.1K
10:28 12,595.73 12,595.81 12,593.60 12,593.60 58.4K
10:29 12,593.52 12,593.52 12,591.92 12,591.92 50.9K
10:30 12,592.46 12,594.13 12,592.46 12,593.78 138.5K
10:31 12,594.90 12,596.32 12,593.63 12,595.75 111.5K
10:32 12,594.99 12,594.99 12,592.19 12,592.40 105.7K
10:33 12,593.20 12,593.20 12,592.02 12,592.02 64.7K
10:34 12,592.50 12,592.50 12,591.64 12,591.89 68.6K
10:35 12,593.32 12,593.32 12,591.98 12,591.98 112.1K
10:36 12,591.03 12,591.87 12,591.03 12,591.76 60.8K
10:37 12,591.35 12,591.35 12,589.68 12,589.68 38.8K
10:38 12,590.01 12,590.01 12,586.50 12,586.50 58.1K
10:39 12,586.87 12,586.87 12,586.06 12,586.86 73.8K
10:40 12,586.96 12,590.38 12,586.96 12,590.38 104.6K
10:41 12,591.10 12,592.01 12,591.10 12,591.31 138.9K
10:42 12,593.66 12,596.41 12,593.66 12,596.21 125.0K
10:43 12,595.24 12,596.54 12,595.09 12,596.54 79.7K
10:44 12,596.59 12,599.32 12,596.59 12,599.04 56.6K
10:45 12,600.45 12,602.35 12,600.45 12,602.35 110.5K
10:46 12,603.46 12,603.46 12,602.29 12,602.29 63.5K
10:47 12,604.02 12,604.86 12,604.02 12,604.07 66.5K
10:48 12,604.80 12,605.47 12,604.59 12,604.59 53.6K
10:49 12,605.26 12,605.26 12,604.51 12,604.51 79.7K
10:50 12,603.94 12,605.99 12,603.94 12,605.99 191.0K
10:51 12,607.01 12,609.91 12,607.01 12,609.70 163.8K
10:52 12,610.68 12,610.68 12,608.12 12,608.12 121.7K
10:53 12,607.56 12,609.36 12,607.56 12,609.23 70.6K
10:54 12,608.29 12,610.98 12,608.11 12,610.98 40.8K
10:55 12,611.76 12,613.21 12,611.76 12,613.21 192.7K
10:56 12,612.97 12,612.97 12,610.71 12,611.10 81.5K
10:57 12,610.65 12,611.66 12,609.94 12,609.94 304.4K
10:58 12,609.43 12,609.44 12,607.91 12,607.91 100.8K
10:59 12,608.03 12,608.58 12,607.33 12,607.33 65.9K
11:00 12,607.90 12,609.16 12,607.73 12,609.16 71.1K
11:01 12,610.70 12,614.36 12,610.70 12,614.36 68.9K
11:02 12,614.89 12,614.89 12,613.94 12,614.11 60.6K
11:03 12,614.16 12,614.99 12,613.56 12,614.45 58.6K
11:04 12,615.60 12,617.48 12,615.60 12,617.48 111.1K
11:05 12,620.49 12,622.54 12,620.49 12,622.24 330.0K
11:06 12,623.53 12,628.96 12,623.53 12,628.96 165.5K
11:07 12,628.97 12,630.23 12,628.97 12,629.67 97.2K
11:08 12,630.10 12,631.61 12,629.87 12,631.53 53.9K
11:09 12,630.91 12,631.92 12,630.91 12,631.92 146.4K
11:10 12,632.00 12,632.09 12,631.15 12,632.09 181.6K
11:11 12,632.18 12,632.88 12,631.57 12,632.88 173.3K
11:12 12,632.82 12,632.82 12,631.41 12,632.02 83.5K
11:13 12,632.41 12,633.76 12,632.41 12,633.37 78.4K
11:14 12,630.80 12,630.85 12,630.04 12,630.20 162.9K
11:15 12,631.42 12,636.02 12,630.53 12,636.02 178.4K
11:16 12,635.35 12,635.35 12,633.38 12,633.38 62.7K
11:17 12,633.42 12,633.58 12,632.96 12,632.96 56.6K
11:18 12,632.79 12,632.79 12,631.51 12,631.58 92.7K
11:19 12,631.38 12,631.61 12,631.25 12,631.26 58.5K
11:20 12,629.87 12,629.87 12,628.11 12,628.11 111.3K
11:21 12,628.00 12,630.92 12,627.51 12,630.92 49.9K
11:22 12,630.75 12,631.81 12,629.66 12,629.66 71.5K
11:23 12,630.67 12,632.48 12,630.67 12,631.55 66.0K
11:24 12,630.89 12,630.89 12,629.46 12,629.47 44.7K
11:25 12,627.72 12,628.21 12,627.72 12,628.21 78.1K
11:26 12,627.09 12,627.13 12,625.73 12,625.73 73.2K
11:27 12,624.65 12,625.08 12,622.26 12,622.26 74.0K
11:28 12,621.26 12,621.26 12,616.55 12,616.55 113.0K
11:29 12,615.98 12,615.98 12,612.85 12,612.85 60.3K
11:30 12,612.69 12,612.69 12,610.95 12,612.07 92.6K
11:31 12,611.63 12,612.26 12,611.63 12,611.72 66.7K
11:32 12,611.33 12,611.33 12,609.76 12,609.76 59.8K
11:33 12,609.29 12,609.29 12,606.89 12,606.89 97.3K
11:34 12,606.16 12,606.73 12,605.09 12,606.73 69.7K
11:35 12,606.79 12,606.79 12,604.77 12,605.08 54.8K
11:36 12,604.87 12,607.13 12,604.87 12,607.13 56.5K
11:37 12,607.22 12,607.22 12,606.34 12,606.34 52.6K
11:38 12,606.88 12,608.49 12,606.88 12,607.74 131.9K
11:39 12,607.50 12,607.50 12,606.21 12,607.19 147.6K
11:40 12,607.44 12,608.58 12,607.44 12,608.58 109.1K
11:41 12,608.37 12,608.43 12,606.83 12,606.83 57.4K
11:42 12,606.59 12,606.59 12,605.69 12,606.03 66.7K
11:43 12,605.44 12,605.44 12,603.59 12,603.74 93.6K
11:44 12,604.49 12,604.78 12,603.03 12,603.03 137.1K
11:45 12,602.36 12,602.63 12,601.69 12,602.63 80.7K
11:46 12,602.93 12,604.15 12,602.93 12,604.15 72.2K
11:47 12,604.02 12,605.48 12,603.92 12,603.92 64.4K
11:48 12,603.70 12,603.70 12,603.25 12,603.25 54.1K
11:49 12,603.17 12,603.67 12,602.87 12,603.67 45.4K
11:50 12,602.93 12,602.96 12,602.74 12,602.91 99.7K
11:51 12,604.48 12,604.57 12,604.18 12,604.18 70.3K
11:52 12,603.50 12,604.07 12,603.43 12,603.43 57.4K
11:53 12,603.62 12,604.67 12,603.17 12,604.67 35.1K
11:54 12,605.18 12,605.74 12,605.02 12,605.74 64.5K
11:55 12,605.90 12,605.90 12,605.58 12,605.58 64.6K
11:56 12,605.94 12,605.94 12,604.54 12,604.54 134.8K
11:57 12,605.52 12,605.94 12,603.71 12,603.71 99.8K
11:58 12,603.20 12,604.80 12,603.20 12,604.80 48.7K
11:59 12,604.77 12,604.77 12,603.31 12,604.09 98.1K
12:00 12,605.12 12,605.97 12,604.97 12,605.97 102.4K
12:01 12,606.04 12,608.40 12,606.04 12,608.40 106.9K
12:02 12,608.17 12,608.17 12,606.96 12,607.45 59.1K
12:03 12,607.84 12,609.49 12,607.84 12,609.49 118.7K
12:04 12,609.37 12,609.37 12,608.94 12,609.02 50.6K
12:05 12,608.93 12,610.25 12,608.74 12,610.25 91.3K
12:06 12,608.54 12,608.61 12,608.14 12,608.14 81.8K
12:07 12,607.68 12,607.68 12,606.55 12,606.55 35.0K
12:08 12,606.66 12,606.66 12,605.74 12,605.76 36.8K
12:09 12,605.09 12,607.00 12,605.09 12,606.63 83.5K
12:10 12,606.51 12,607.02 12,605.63 12,605.63 77.2K
12:11 12,607.38 12,607.38 12,606.04 12,606.97 60.5K
12:12 12,606.88 12,608.21 12,606.87 12,608.21 48.5K
12:13 12,610.24 12,612.27 12,610.24 12,612.27 68.2K
12:14 12,613.04 12,613.17 12,612.90 12,612.90 42.4K
12:15 12,613.70 12,616.19 12,613.70 12,616.19 69.1K
12:16 12,617.78 12,618.61 12,617.78 12,618.61 91.3K
12:17 12,617.93 12,617.93 12,615.47 12,615.47 83.0K
12:18 12,615.99 12,616.20 12,615.64 12,616.20 30.6K
12:19 12,616.48 12,617.95 12,616.26 12,617.95 63.8K
12:20 12,618.14 12,620.22 12,618.14 12,620.22 66.3K
12:21 12,620.06 12,621.59 12,620.06 12,621.59 58.8K
12:22 12,622.31 12,623.09 12,622.31 12,623.09 57.8K
12:23 12,622.03 12,623.20 12,622.03 12,622.68 50.4K
12:24 12,622.05 12,622.05 12,620.82 12,620.82 35.9K
12:25 12,620.85 12,620.85 12,619.68 12,620.15 93.2K
12:26 12,620.91 12,623.90 12,620.91 12,623.90 86.9K
12:27 12,624.44 12,624.44 12,622.72 12,622.72 168.8K
12:28 12,622.30 12,623.67 12,622.30 12,623.20 88.6K
12:29 12,621.94 12,621.94 12,619.67 12,619.67 46.7K
12:30 12,618.67 12,618.88 12,618.06 12,618.06 135.7K
12:31 12,618.71 12,618.71 12,617.67 12,617.67 56.5K
12:32 12,617.76 12,617.76 12,616.00 12,616.45 32.2K
12:33 12,616.71 12,617.25 12,616.71 12,617.25 51.7K
12:34 12,617.53 12,617.70 12,617.51 12,617.51 24.1K
12:35 12,618.33 12,618.33 12,618.21 12,618.32 58.9K
12:36 12,619.04 12,619.04 12,618.05 12,618.05 42.5K
12:37 12,617.99 12,618.24 12,616.69 12,616.69 44.9K
12:38 12,617.47 12,619.18 12,616.92 12,619.18 40.9K
12:39 12,618.99 12,618.99 12,618.01 12,618.21 37.9K
12:40 12,617.44 12,619.06 12,617.44 12,619.06 66.2K
12:41 12,620.23 12,620.94 12,620.23 12,620.94 135.0K
12:42 12,621.03 12,622.04 12,621.03 12,622.04 27.7K
12:43 12,622.16 12,622.16 12,620.29 12,620.41 69.6K
12:44 12,621.11 12,621.11 12,619.81 12,619.97 26.3K
12:45 12,619.76 12,620.63 12,619.76 12,620.57 99.9K
12:46 12,620.42 12,620.85 12,620.11 12,620.85 53.1K
12:47 12,620.74 12,620.74 12,619.80 12,619.80 81.0K
12:48 12,620.05 12,620.80 12,620.05 12,620.76 48.6K
12:49 12,621.23 12,622.39 12,621.23 12,622.39 39.1K
12:50 12,622.30 12,623.06 12,622.30 12,623.06 49.2K
12:51 12,622.31 12,623.42 12,622.31 12,623.42 74.1K
12:52 12,623.12 12,623.30 12,622.33 12,623.30 61.8K
12:53 12,623.13 12,623.13 12,622.82 12,622.82 44.5K
12:54 12,622.01 12,622.60 12,621.96 12,622.60 44.0K
12:55 12,623.17 12,623.81 12,623.05 12,623.05 58.2K
12:56 12,623.22 12,623.22 12,622.01 12,622.01 36.7K
12:57 12,622.99 12,624.19 12,622.99 12,624.19 49.1K
12:58 12,624.54 12,624.81 12,624.36 12,624.81 59.6K
12:59 12,625.01 12,628.80 12,625.01 12,628.80 272.5K
13:00 12,629.56 12,630.02 12,627.96 12,627.96 134.1K
13:01 12,628.25 12,630.89 12,628.25 12,630.89 70.3K
13:02 12,630.46 12,630.46 12,628.22 12,628.22 85.9K
13:03 12,627.31 12,628.33 12,627.25 12,628.33 76.2K
13:04 12,628.21 12,628.21 12,626.16 12,626.16 47.7K
13:05 12,624.61 12,624.61 12,620.46 12,620.46 123.8K
13:06 12,619.81 12,619.96 12,608.77 12,608.77 372.0K
13:07 12,608.47 12,608.47 12,605.59 12,605.59 114.5K
13:08 12,607.54 12,609.81 12,607.54 12,609.81 109.4K
13:09 12,609.88 12,609.88 12,607.39 12,607.59 97.5K
13:10 12,607.49 12,609.16 12,607.49 12,609.16 136.2K
13:11 12,609.28 12,611.51 12,609.28 12,611.51 132.5K
13:12 12,611.95 12,614.52 12,611.95 12,614.52 85.3K
13:13 12,615.73 12,615.81 12,614.85 12,614.85 188.0K
13:14 12,616.91 12,616.91 12,614.66 12,614.66 147.7K
13:15 12,615.45 12,617.00 12,615.45 12,616.27 66.7K
13:16 12,616.53 12,619.03 12,616.53 12,618.81 107.7K
13:17 12,618.49 12,618.49 12,617.00 12,617.18 97.7K
13:18 12,618.40 12,619.00 12,617.88 12,619.00 69.5K
13:19 12,617.07 12,617.45 12,616.90 12,617.27 42.5K
13:20 12,616.52 12,617.27 12,616.52 12,617.03 78.7K
13:21 12,617.29 12,617.63 12,617.19 12,617.49 76.3K
13:22 12,615.99 12,616.49 12,615.75 12,615.75 94.4K
13:23 12,615.90 12,615.90 12,613.96 12,613.96 83.3K
13:24 12,612.96 12,612.96 12,611.59 12,611.59 108.3K
13:25 12,612.49 12,615.37 12,612.49 12,615.37 81.2K
13:26 12,615.47 12,615.63 12,615.17 12,615.17 83.4K
13:27 12,615.05 12,615.50 12,614.94 12,615.50 63.3K
13:28 12,615.76 12,615.76 12,614.49 12,615.54 203.8K
13:29 12,615.37 12,616.15 12,615.37 12,616.07 64.9K
13:30 12,615.75 12,616.25 12,615.28 12,615.28 75.5K
13:31 12,615.29 12,619.18 12,615.29 12,618.56 91.4K
13:32 12,618.84 12,618.84 12,617.65 12,618.09 53.2K
13:33 12,619.27 12,619.27 12,617.21 12,617.21 50.9K
13:34 12,617.02 12,618.77 12,617.02 12,618.77 94.2K
13:35 12,618.44 12,620.03 12,618.44 12,620.03 83.5K
13:36 12,619.66 12,619.66 12,618.82 12,619.55 83.5K
13:37 12,619.37 12,619.37 12,618.73 12,618.73 35.0K
13:38 12,618.62 12,618.62 12,616.96 12,616.96 55.1K
13:39 12,617.55 12,617.93 12,617.08 12,617.93 33.1K
13:40 12,617.04 12,617.04 12,616.10 12,616.27 71.7K
13:41 12,616.19 12,616.71 12,616.19 12,616.56 139.9K
13:42 12,616.77 12,616.77 12,614.64 12,614.64 58.9K
13:43 12,614.40 12,614.50 12,614.40 12,614.50 50.9K
13:44 12,614.73 12,614.98 12,614.23 12,614.23 55.9K
13:45 12,614.80 12,614.80 12,613.31 12,613.31 47.9K
13:46 12,613.10 12,613.10 12,612.09 12,612.09 35.5K
13:47 12,612.25 12,612.25 12,611.82 12,611.82 61.7K
13:48 12,611.66 12,612.12 12,611.06 12,611.06 26.8K
13:49 12,611.97 12,612.63 12,611.97 12,612.35 41.0K
13:50 12,611.83 12,612.86 12,611.83 12,612.86 50.0K
13:51 12,612.53 12,612.95 12,611.67 12,612.95 40.5K
13:52 12,610.97 12,611.09 12,609.91 12,609.91 51.3K
13:53 12,609.96 12,610.78 12,609.96 12,610.51 62.9K
13:54 12,611.01 12,611.04 12,609.30 12,609.30 58.2K
13:55 12,608.71 12,610.35 12,608.71 12,610.35 97.2K
13:56 12,611.00 12,611.00 12,610.38 12,610.66 88.5K
13:57 12,609.74 12,610.43 12,609.74 12,610.39 54.7K
13:58 12,611.02 12,612.55 12,611.02 12,612.21 110.6K
13:59 12,612.50 12,613.23 12,612.06 12,613.23 40.1K
14:00 12,611.74 12,611.74 12,611.00 12,611.00 42.7K
14:01 12,611.15 12,616.21 12,611.15 12,615.64 111.9K
14:02 12,616.54 12,617.55 12,616.54 12,617.55 97.7K
14:03 12,617.15 12,617.15 12,616.07 12,616.07 72.8K
14:04 12,616.96 12,616.96 12,615.35 12,615.35 64.4K
14:05 12,615.45 12,617.20 12,614.68 12,617.20 166.7K
14:06 12,617.66 12,617.66 12,616.84 12,616.84 51.6K
14:07 12,616.85 12,618.15 12,616.35 12,618.15 27.1K
14:08 12,617.66 12,617.66 12,615.71 12,616.08 164.3K
14:09 12,616.64 12,616.64 12,613.97 12,614.98 91.8K
14:10 12,614.55 12,617.14 12,614.55 12,616.96 135.0K
14:11 12,617.45 12,619.07 12,617.45 12,619.07 729.5K
14:12 12,618.63 12,618.63 12,617.46 12,617.57 79.9K
14:13 12,618.60 12,620.23 12,618.60 12,620.17 109.1K
14:14 12,617.52 12,617.65 12,617.52 12,617.54 128.3K
14:15 12,617.72 12,619.40 12,617.72 12,619.40 66.9K
14:16 12,618.80 12,619.58 12,618.80 12,619.58 43.8K
14:17 12,619.34 12,619.59 12,618.67 12,619.49 60.3K
14:18 12,619.94 12,619.94 12,618.58 12,618.58 42.6K
14:19 12,618.41 12,619.33 12,618.41 12,619.25 50.9K
14:20 12,618.65 12,619.64 12,618.65 12,619.61 156.1K
14:21 12,619.28 12,619.28 12,617.86 12,618.05 87.2K
14:22 12,618.42 12,619.20 12,618.18 12,618.18 104.8K
14:23 12,619.25 12,620.79 12,619.25 12,620.79 70.9K
14:24 12,620.79 12,621.75 12,620.68 12,621.75 72.9K
14:25 12,622.08 12,622.08 12,621.48 12,621.77 79.6K
14:26 12,621.51 12,621.66 12,620.89 12,621.05 96.3K
14:27 12,620.71 12,621.44 12,620.62 12,620.69 42.6K
14:28 12,620.55 12,620.65 12,619.00 12,619.00 72.8K
14:29 12,619.61 12,619.80 12,619.61 12,619.80 43.4K
14:30 12,619.29 12,619.29 12,617.81 12,618.43 80.0K
14:31 12,619.35 12,619.37 12,619.09 12,619.37 58.2K
14:32 12,621.14 12,621.14 12,618.13 12,618.13 75.6K
14:33 12,617.60 12,618.95 12,617.60 12,618.81 64.6K
14:34 12,618.74 12,619.21 12,618.36 12,618.78 85.2K
14:35 12,618.85 12,620.27 12,618.17 12,620.27 58.7K
14:36 12,620.24 12,621.09 12,620.24 12,621.08 43.1K
14:37 12,620.86 12,620.86 12,619.50 12,619.50 161.0K
14:38 12,621.26 12,621.81 12,621.26 12,621.34 59.8K
14:39 12,621.84 12,621.98 12,621.68 12,621.68 47.0K
14:40 12,621.13 12,621.27 12,621.01 12,621.01 57.3K
14:41 12,620.66 12,620.66 12,619.18 12,619.27 75.4K
14:42 12,619.18 12,619.18 12,617.88 12,619.12 48.3K
14:43 12,618.14 12,618.60 12,618.05 12,618.05 63.0K
14:44 12,618.47 12,618.47 12,617.28 12,617.65 80.6K
14:45 12,617.29 12,617.29 12,616.78 12,616.85 98.6K
14:46 12,617.48 12,619.21 12,617.34 12,619.21 44.3K
14:47 12,619.52 12,620.29 12,619.11 12,619.11 77.2K
14:48 12,619.54 12,619.54 12,618.24 12,618.24 139.5K
14:49 12,617.65 12,617.65 12,615.67 12,616.13 132.3K
14:50 12,616.60 12,616.78 12,615.41 12,615.41 56.9K
14:51 12,615.59 12,615.90 12,615.59 12,615.88 46.6K
14:52 12,616.19 12,617.47 12,616.19 12,616.92 54.9K
14:53 12,615.80 12,616.03 12,614.76 12,615.01 35.3K
14:54 12,615.29 12,615.29 12,614.26 12,614.26 99.3K
14:55 12,613.96 12,614.76 12,613.96 12,614.20 54.0K
14:56 12,614.64 12,615.97 12,614.64 12,615.97 68.4K
14:57 12,616.18 12,616.27 12,615.35 12,615.35 217.1K
14:58 12,615.21 12,616.75 12,615.21 12,616.75 127.5K
14:59 12,616.58 12,617.89 12,616.58 12,617.82 76.4K
15:00 12,618.89 12,620.45 12,618.89 12,620.45 77.8K
15:01 12,620.82 12,622.02 12,620.82 12,622.02 55.4K
15:02 12,621.11 12,621.11 12,620.30 12,620.36 94.6K
15:03 12,620.66 12,623.80 12,620.66 12,623.80 113.4K
15:04 12,623.46 12,623.65 12,623.30 12,623.65 63.9K
15:05 12,623.26 12,623.48 12,622.78 12,622.78 77.1K
15:06 12,624.00 12,625.63 12,624.00 12,625.63 173.6K
15:07 12,626.33 12,627.97 12,626.33 12,627.97 62.4K
15:08 12,628.54 12,628.89 12,628.42 12,628.42 65.7K
15:09 12,627.44 12,628.26 12,626.35 12,628.26 169.0K
15:10 12,627.97 12,628.97 12,627.97 12,628.82 86.3K
15:11 12,629.58 12,629.58 12,628.38 12,629.05 189.0K
15:12 12,630.87 12,630.87 12,630.14 12,630.14 640.7K
15:13 12,629.58 12,630.52 12,629.58 12,629.79 71.2K
15:14 12,629.87 12,629.87 12,628.10 12,628.10 53.4K
15:15 12,628.54 12,628.54 12,627.50 12,627.60 52.5K
15:16 12,627.44 12,628.12 12,626.54 12,626.54 84.4K
15:17 12,628.23 12,628.23 12,627.43 12,627.53 106.5K
15:18 12,627.72 12,628.53 12,627.72 12,628.32 75.2K
15:19 12,628.12 12,628.71 12,627.30 12,627.30 149.3K
15:20 12,626.79 12,626.79 12,625.50 12,625.94 93.1K
15:21 12,626.29 12,626.84 12,626.29 12,626.84 206.7K
15:22 12,626.38 12,626.64 12,625.77 12,626.41 60.0K
15:23 12,626.15 12,627.42 12,626.15 12,626.96 88.2K
15:24 12,627.34 12,627.34 12,625.96 12,625.96 110.5K
15:25 12,625.80 12,626.71 12,625.64 12,626.71 155.6K
15:26 12,628.11 12,629.60 12,627.71 12,629.17 184.1K
15:27 12,628.82 12,629.15 12,628.80 12,628.95 77.9K
15:28 12,628.21 12,628.63 12,626.12 12,626.12 131.1K
15:29 12,626.23 12,626.23 12,623.87 12,623.87 101.7K
15:30 12,622.50 12,622.50 12,619.54 12,619.54 207.0K
15:31 12,620.06 12,620.06 12,619.21 12,619.38 176.8K
15:32 12,619.75 12,620.53 12,619.69 12,619.95 101.9K
15:33 12,619.08 12,620.23 12,619.08 12,619.41 109.2K
15:34 12,617.43 12,618.62 12,617.43 12,618.62 88.7K
15:35 12,620.11 12,622.43 12,620.11 12,622.43 134.1K
15:36 12,622.31 12,622.31 12,621.51 12,621.51 66.4K
15:37 12,622.19 12,622.53 12,621.92 12,621.92 104.7K
15:38 12,622.63 12,623.52 12,622.58 12,622.58 144.1K
15:39 12,622.31 12,622.31 12,621.42 12,621.42 122.2K
15:40 12,621.23 12,622.09 12,620.98 12,622.09 121.8K
15:41 12,621.38 12,621.38 12,618.84 12,619.14 218.4K
15:42 12,619.41 12,621.86 12,619.41 12,621.86 210.1K
15:43 12,621.52 12,621.52 12,620.32 12,620.32 115.6K
15:44 12,620.23 12,621.12 12,620.23 12,620.30 122.7K
15:45 12,620.05 12,620.05 12,619.21 12,619.21 139.1K
15:46 12,619.38 12,619.38 12,617.13 12,617.94 103.9K
15:47 12,617.23 12,619.19 12,617.23 12,619.19 209.2K
15:48 12,618.90 12,619.38 12,618.90 12,619.38 319.3K
15:49 12,619.06 12,619.06 12,615.80 12,615.80 299.9K
15:50 12,617.75 12,626.73 12,617.75 12,626.53 905.4K
15:51 12,627.60 12,629.79 12,627.60 12,629.45 526.8K
15:52 12,629.33 12,631.28 12,629.33 12,631.25 237.8K
15:53 12,631.50 12,631.69 12,630.91 12,631.69 243.0K
15:54 12,632.70 12,632.70 12,629.42 12,629.42 458.8K
15:55 12,627.75 12,629.63 12,627.75 12,628.99 521.6K
15:56 12,632.21 12,634.58 12,632.21 12,634.58 650.4K
15:57 12,636.23 12,637.94 12,636.23 12,637.54 505.3K
15:58 12,637.80 12,638.55 12,637.39 12,638.55 783.2K
15:59 12,637.82 12,642.00 12,637.82 12,641.60 1,034.0K
16:00 12,643.14 12,643.81 12,643.14 12,643.81 31,126.1K
16:01 12,643.81 12,643.81 12,643.81 12,643.81 396.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし