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 12,698.47 12,739.59 12,698.47 12,739.59 3,545.7K
09:31 12,736.93 12,739.39 12,727.55 12,727.55 564.2K
09:32 12,722.49 12,734.55 12,722.49 12,734.55 262.8K
09:33 12,736.94 12,737.44 12,731.72 12,737.44 201.5K
09:34 12,738.74 12,738.74 12,729.54 12,729.54 297.6K
09:35 12,729.88 12,730.58 12,720.99 12,720.99 249.4K
09:36 12,717.25 12,717.25 12,711.48 12,714.58 248.3K
09:37 12,710.96 12,710.96 12,702.68 12,702.68 169.0K
09:38 12,701.39 12,710.89 12,701.39 12,710.89 188.0K
09:39 12,708.92 12,708.99 12,706.88 12,707.49 177.8K
09:40 12,703.62 12,705.24 12,702.45 12,705.24 297.1K
09:41 12,699.55 12,699.55 12,691.34 12,692.77 271.2K
09:42 12,691.07 12,691.07 12,685.36 12,685.36 167.6K
09:43 12,682.36 12,682.36 12,673.84 12,673.84 260.5K
09:44 12,671.67 12,672.67 12,670.62 12,670.62 153.3K
09:45 12,668.53 12,670.76 12,667.03 12,670.61 180.0K
09:46 12,672.67 12,680.32 12,672.67 12,680.32 183.1K
09:47 12,681.69 12,687.06 12,681.69 12,687.06 131.5K
09:48 12,686.64 12,690.51 12,686.64 12,687.32 156.2K
09:49 12,688.97 12,688.97 12,683.78 12,683.78 111.8K
09:50 12,683.26 12,683.26 12,671.14 12,671.14 321.7K
09:51 12,671.42 12,673.42 12,668.09 12,668.09 118.7K
09:52 12,667.50 12,667.50 12,665.14 12,666.51 117.3K
09:53 12,666.79 12,666.79 12,662.67 12,663.24 182.0K
09:54 12,663.08 12,663.08 12,660.18 12,661.60 115.4K
09:55 12,664.04 12,664.04 12,657.83 12,657.83 156.2K
09:56 12,656.48 12,656.48 12,650.12 12,650.12 253.1K
09:57 12,651.05 12,655.02 12,650.71 12,655.02 132.1K
09:58 12,654.95 12,658.90 12,654.95 12,658.90 96.6K
09:59 12,661.55 12,665.61 12,661.55 12,665.61 238.3K
10:00 12,667.65 12,669.30 12,667.65 12,669.20 118.2K
10:01 12,664.66 12,667.75 12,663.42 12,667.75 185.5K
10:02 12,666.50 12,667.54 12,666.50 12,667.54 115.6K
10:03 12,667.70 12,667.94 12,666.81 12,667.94 138.6K
10:04 12,667.97 12,669.46 12,667.97 12,669.46 76.9K
10:05 12,671.37 12,672.52 12,671.37 12,671.65 135.2K
10:06 12,675.35 12,682.80 12,674.21 12,682.80 226.6K
10:07 12,686.53 12,686.53 12,684.42 12,684.42 120.1K
10:08 12,685.20 12,686.83 12,684.82 12,685.37 102.1K
10:09 12,682.82 12,682.82 12,679.62 12,681.71 86.1K
10:10 12,680.36 12,681.15 12,679.22 12,679.22 145.6K
10:11 12,680.81 12,680.81 12,676.54 12,677.70 73.7K
10:12 12,676.91 12,676.91 12,674.21 12,674.42 117.8K
10:13 12,672.91 12,672.91 12,670.29 12,670.76 113.2K
10:14 12,671.69 12,671.69 12,670.23 12,670.23 75.6K
10:15 12,672.48 12,673.59 12,672.01 12,672.01 92.8K
10:16 12,671.89 12,673.53 12,671.89 12,673.53 115.5K
10:17 12,671.19 12,672.84 12,671.12 12,672.84 110.5K
10:18 12,673.84 12,675.33 12,673.84 12,675.22 153.3K
10:19 12,675.08 12,675.08 12,671.45 12,671.45 167.1K
10:20 12,671.42 12,671.99 12,670.38 12,670.38 86.3K
10:21 12,669.81 12,674.04 12,669.53 12,674.04 92.7K
10:22 12,671.96 12,671.96 12,670.35 12,670.35 128.7K
10:23 12,670.14 12,670.51 12,669.82 12,670.51 139.0K
10:24 12,671.06 12,671.06 12,670.25 12,670.25 94.5K
10:25 12,671.27 12,674.51 12,671.27 12,674.51 97.0K
10:26 12,675.93 12,675.93 12,671.13 12,671.13 137.6K
10:27 12,671.34 12,671.34 12,670.15 12,670.15 83.7K
10:28 12,670.98 12,672.03 12,670.65 12,672.03 125.8K
10:29 12,671.75 12,671.75 12,670.74 12,670.97 146.8K
10:30 12,671.67 12,674.55 12,671.67 12,674.55 151.0K
10:31 12,672.73 12,674.20 12,672.53 12,674.20 88.4K
10:32 12,676.13 12,678.70 12,676.13 12,678.44 122.1K
10:33 12,677.44 12,677.44 12,675.63 12,676.58 101.6K
10:34 12,677.01 12,680.70 12,677.01 12,680.23 75.2K
10:35 12,679.76 12,684.28 12,679.76 12,684.28 124.5K
10:36 12,683.87 12,685.40 12,683.87 12,684.72 77.4K
10:37 12,685.88 12,686.80 12,685.88 12,686.80 96.4K
10:38 12,686.98 12,691.75 12,686.98 12,691.75 190.6K
10:39 12,693.32 12,694.55 12,693.32 12,694.55 133.9K
10:40 12,694.05 12,694.05 12,692.80 12,692.80 120.0K
10:41 12,692.34 12,692.59 12,691.28 12,692.59 78.3K
10:42 12,692.18 12,693.07 12,692.09 12,693.07 123.0K
10:43 12,693.85 12,695.22 12,693.85 12,694.96 107.3K
10:44 12,696.72 12,696.72 12,687.39 12,687.39 180.1K
10:45 12,686.60 12,686.60 12,685.56 12,685.56 72.0K
10:46 12,684.85 12,687.59 12,684.73 12,684.73 118.1K
10:47 12,687.07 12,687.44 12,686.26 12,686.40 79.5K
10:48 12,688.28 12,691.20 12,688.03 12,691.20 311.9K
10:49 12,691.38 12,693.34 12,691.38 12,693.05 81.0K
10:50 12,694.49 12,700.09 12,694.49 12,700.09 121.7K
10:51 12,700.75 12,700.75 12,698.20 12,698.87 73.5K
10:52 12,698.90 12,699.26 12,698.88 12,698.88 107.8K
10:53 12,699.75 12,702.05 12,699.75 12,702.05 100.8K
10:54 12,702.25 12,703.36 12,702.25 12,702.80 79.2K
10:55 12,702.95 12,702.95 12,701.03 12,702.01 112.9K
10:56 12,703.12 12,703.12 12,701.52 12,701.52 71.4K
10:57 12,701.82 12,708.70 12,701.82 12,708.70 99.3K
10:58 12,708.20 12,709.72 12,708.20 12,709.36 99.2K
10:59 12,709.38 12,711.80 12,709.38 12,711.80 174.5K
11:00 12,711.26 12,716.05 12,711.26 12,716.05 103.2K
11:01 12,717.12 12,717.82 12,716.86 12,716.86 80.6K
11:02 12,717.77 12,717.77 12,717.20 12,717.20 329.3K
11:03 12,717.57 12,717.57 12,716.01 12,716.85 84.6K
11:04 12,715.95 12,716.48 12,715.61 12,715.61 267.4K
11:05 12,716.10 12,716.10 12,715.79 12,715.99 182.2K
11:06 12,716.37 12,720.28 12,716.37 12,720.28 148.8K
11:07 12,722.38 12,722.38 12,720.41 12,721.90 177.3K
11:08 12,722.23 12,724.57 12,722.23 12,724.57 139.5K
11:09 12,724.09 12,724.09 12,721.43 12,721.43 77.4K
11:10 12,720.11 12,720.11 12,717.95 12,717.95 91.4K
11:11 12,715.07 12,716.82 12,714.71 12,716.82 85.5K
11:12 12,717.76 12,722.16 12,717.76 12,722.16 111.2K
11:13 12,722.60 12,723.38 12,722.34 12,723.38 125.7K
11:14 12,725.51 12,725.97 12,724.02 12,725.97 283.9K
11:15 12,725.83 12,726.57 12,725.83 12,726.46 89.8K
11:16 12,726.55 12,726.55 12,724.49 12,724.49 165.5K
11:17 12,725.09 12,729.81 12,725.09 12,729.81 395.7K
11:18 12,730.92 12,731.98 12,730.92 12,731.98 99.7K
11:19 12,733.84 12,734.58 12,733.75 12,733.75 144.9K
11:20 12,733.33 12,733.33 12,732.73 12,732.73 86.5K
11:21 12,733.25 12,733.81 12,733.04 12,733.81 142.2K
11:22 12,733.43 12,735.39 12,733.43 12,735.39 113.5K
11:23 12,736.37 12,737.53 12,736.17 12,736.17 163.2K
11:24 12,736.35 12,737.23 12,736.35 12,737.23 83.8K
11:25 12,737.02 12,737.04 12,735.74 12,735.74 151.2K
11:26 12,736.28 12,737.89 12,734.04 12,734.04 147.8K
11:27 12,735.48 12,737.42 12,735.48 12,736.87 85.5K
11:28 12,736.20 12,736.20 12,731.43 12,731.43 119.2K
11:29 12,731.82 12,732.70 12,730.16 12,730.16 77.2K
11:30 12,729.37 12,731.88 12,729.37 12,731.88 66.1K
11:31 12,730.33 12,732.76 12,730.33 12,732.76 166.3K
11:32 12,731.68 12,731.68 12,728.68 12,728.68 86.8K
11:33 12,728.27 12,731.13 12,728.27 12,731.10 79.0K
11:34 12,728.71 12,728.71 12,726.89 12,726.89 127.6K
11:35 12,727.67 12,729.47 12,727.67 12,728.97 102.6K
11:36 12,728.73 12,729.97 12,728.73 12,729.28 96.7K
11:37 12,728.83 12,728.83 12,726.63 12,726.63 117.9K
11:38 12,725.83 12,727.34 12,725.72 12,727.34 105.2K
11:39 12,728.25 12,729.33 12,727.90 12,727.90 167.1K
11:40 12,727.63 12,727.63 12,726.47 12,726.59 60.5K
11:41 12,727.25 12,727.58 12,726.64 12,726.64 60.8K
11:42 12,726.56 12,727.19 12,725.91 12,727.19 94.8K
11:43 12,728.14 12,729.68 12,728.14 12,729.68 114.6K
11:44 12,729.51 12,729.51 12,729.12 12,729.33 63.3K
11:45 12,730.07 12,731.44 12,730.07 12,731.01 66.6K
11:46 12,730.54 12,730.96 12,729.93 12,729.93 51.7K
11:47 12,730.32 12,730.32 12,726.76 12,727.66 91.9K
11:48 12,727.21 12,727.96 12,726.15 12,726.15 94.2K
11:49 12,724.56 12,724.56 12,723.77 12,723.87 122.8K
11:50 12,723.69 12,723.82 12,723.19 12,723.82 56.1K
11:51 12,723.18 12,724.34 12,723.18 12,723.51 52.3K
11:52 12,724.14 12,724.14 12,721.26 12,721.70 144.4K
11:53 12,723.50 12,724.08 12,720.85 12,720.85 241.7K
11:54 12,720.40 12,720.40 12,718.50 12,719.94 49.6K
11:55 12,718.83 12,719.82 12,718.24 12,718.24 63.9K
11:56 12,718.10 12,719.86 12,718.10 12,718.67 113.0K
11:57 12,719.12 12,719.22 12,717.02 12,717.02 99.8K
11:58 12,716.74 12,716.74 12,713.46 12,713.90 104.2K
11:59 12,713.70 12,714.51 12,713.70 12,714.25 93.8K
12:00 12,714.83 12,715.75 12,714.24 12,715.75 66.8K
12:01 12,716.14 12,717.11 12,712.03 12,712.03 95.6K
12:02 12,711.22 12,713.76 12,711.22 12,712.90 129.0K
12:03 12,712.92 12,713.35 12,711.96 12,713.35 140.1K
12:04 12,711.33 12,712.35 12,711.33 12,711.86 78.2K
12:05 12,712.42 12,714.63 12,712.42 12,714.63 93.4K
12:06 12,714.86 12,715.98 12,714.86 12,715.98 80.6K
12:07 12,716.99 12,717.09 12,715.66 12,715.66 62.7K
12:08 12,715.41 12,716.74 12,715.41 12,716.74 106.9K
12:09 12,716.32 12,716.86 12,716.26 12,716.86 55.4K
12:10 12,716.89 12,717.61 12,716.25 12,717.61 108.5K
12:11 12,717.54 12,720.04 12,717.54 12,720.04 506.0K
12:12 12,719.28 12,721.44 12,719.28 12,720.13 125.6K
12:13 12,720.07 12,721.88 12,720.07 12,721.55 81.0K
12:14 12,721.42 12,721.92 12,721.04 12,721.04 120.8K
12:15 12,721.33 12,722.28 12,720.96 12,722.28 87.0K
12:16 12,721.86 12,723.05 12,721.86 12,722.53 66.8K
12:17 12,722.35 12,722.35 12,720.92 12,721.12 251.1K
12:18 12,722.03 12,724.96 12,722.03 12,724.96 116.0K
12:19 12,723.66 12,723.66 12,720.59 12,720.59 115.4K
12:20 12,719.36 12,720.73 12,719.36 12,720.22 61.5K
12:21 12,720.60 12,721.21 12,720.60 12,720.87 57.6K
12:22 12,721.82 12,723.91 12,721.82 12,723.91 54.8K
12:23 12,724.45 12,724.45 12,723.23 12,723.23 94.6K
12:24 12,722.56 12,722.56 12,721.36 12,721.36 73.0K
12:25 12,718.95 12,718.95 12,718.09 12,718.09 80.2K
12:26 12,717.94 12,717.94 12,714.33 12,714.33 79.3K
12:27 12,714.51 12,715.91 12,714.51 12,715.36 73.0K
12:28 12,714.90 12,715.44 12,714.90 12,715.44 47.5K
12:29 12,716.46 12,716.46 12,714.88 12,714.88 72.4K
12:30 12,714.37 12,715.11 12,714.37 12,715.11 66.8K
12:31 12,715.92 12,715.92 12,715.15 12,715.15 66.3K
12:32 12,714.83 12,715.57 12,714.64 12,714.64 56.1K
12:33 12,715.01 12,716.41 12,714.59 12,716.41 50.3K
12:34 12,717.23 12,718.23 12,716.39 12,716.39 137.9K
12:35 12,715.68 12,715.68 12,714.56 12,714.56 71.9K
12:36 12,714.08 12,714.08 12,712.68 12,712.99 71.4K
12:37 12,712.83 12,714.39 12,712.83 12,714.39 52.4K
12:38 12,715.54 12,715.54 12,714.43 12,714.43 52.6K
12:39 12,716.42 12,717.64 12,716.15 12,716.67 116.8K
12:40 12,716.59 12,716.86 12,715.90 12,715.90 98.6K
12:41 12,716.37 12,716.48 12,715.91 12,716.48 33.4K
12:42 12,717.01 12,717.01 12,714.46 12,714.46 96.1K
12:43 12,713.60 12,713.60 12,712.20 12,712.81 127.8K
12:44 12,712.87 12,712.87 12,711.46 12,711.75 38.0K
12:45 12,712.68 12,718.97 12,712.68 12,718.97 242.5K
12:46 12,721.47 12,721.84 12,720.25 12,721.84 121.4K
12:47 12,721.68 12,724.34 12,721.68 12,724.34 89.7K
12:48 12,724.23 12,724.23 12,723.03 12,723.36 46.5K
12:49 12,723.92 12,724.02 12,723.59 12,724.02 47.0K
12:50 12,723.37 12,723.37 12,721.72 12,721.75 43.3K
12:51 12,722.69 12,722.69 12,722.31 12,722.31 81.2K
12:52 12,721.82 12,721.94 12,721.81 12,721.81 72.5K
12:53 12,720.86 12,721.31 12,720.53 12,720.87 64.7K
12:54 12,722.00 12,722.91 12,722.00 12,722.21 77.7K
12:55 12,723.73 12,724.99 12,723.73 12,724.56 50.2K
12:56 12,726.06 12,726.06 12,724.42 12,724.42 42.3K
12:57 12,724.30 12,725.73 12,724.30 12,724.81 66.2K
12:58 12,724.20 12,724.20 12,722.63 12,722.63 45.0K
12:59 12,722.84 12,724.08 12,722.84 12,724.08 43.9K
13:00 12,724.13 12,727.21 12,724.13 12,727.21 76.0K
13:01 12,727.18 12,727.78 12,727.05 12,727.78 48.2K
13:02 12,728.20 12,728.34 12,727.75 12,728.29 49.6K
13:03 12,728.69 12,728.69 12,727.69 12,727.69 50.6K
13:04 12,728.22 12,728.30 12,726.73 12,726.73 65.2K
13:05 12,726.58 12,728.12 12,725.84 12,728.12 115.0K
13:06 12,728.60 12,728.60 12,726.58 12,726.58 126.3K
13:07 12,728.38 12,728.39 12,727.35 12,727.35 80.7K
13:08 12,727.77 12,728.11 12,727.20 12,727.20 51.7K
13:09 12,725.59 12,725.59 12,723.55 12,725.07 80.1K
13:10 12,726.57 12,727.53 12,726.26 12,726.26 65.1K
13:11 12,726.76 12,726.76 12,726.66 12,726.68 67.5K
13:12 12,725.17 12,726.98 12,725.17 12,726.49 113.4K
13:13 12,727.08 12,727.08 12,726.09 12,726.58 92.1K
13:14 12,727.10 12,728.30 12,727.10 12,728.09 47.1K
13:15 12,728.89 12,728.89 12,727.46 12,727.97 53.3K
13:16 12,728.03 12,728.52 12,727.72 12,728.52 91.5K
13:17 12,727.72 12,727.72 12,726.69 12,727.64 169.8K
13:18 12,728.12 12,728.89 12,728.11 12,728.89 134.6K
13:19 12,730.81 12,731.83 12,730.81 12,731.83 102.5K
13:20 12,732.89 12,732.89 12,731.74 12,732.46 57.7K
13:21 12,732.01 12,732.01 12,730.88 12,731.02 123.2K
13:22 12,731.26 12,736.02 12,731.26 12,736.02 147.1K
13:23 12,736.71 12,737.76 12,736.71 12,737.69 111.9K
13:24 12,737.49 12,739.29 12,737.49 12,739.29 66.3K
13:25 12,739.37 12,739.88 12,738.75 12,738.75 54.2K
13:26 12,738.18 12,740.64 12,738.18 12,740.64 125.2K
13:27 12,741.04 12,744.38 12,741.04 12,744.38 142.4K
13:28 12,746.38 12,746.38 12,744.31 12,744.31 178.6K
13:29 12,744.89 12,744.89 12,743.73 12,744.60 76.8K
13:30 12,744.76 12,744.76 12,744.42 12,744.65 76.2K
13:31 12,744.84 12,744.84 12,742.14 12,742.14 57.9K
13:32 12,742.50 12,743.69 12,742.26 12,743.69 94.1K
13:33 12,743.26 12,745.04 12,743.26 12,744.79 58.3K
13:34 12,745.06 12,745.57 12,745.06 12,745.56 76.6K
13:35 12,746.12 12,746.12 12,744.80 12,744.80 71.9K
13:36 12,743.89 12,743.98 12,742.27 12,742.27 89.5K
13:37 12,741.90 12,741.90 12,740.15 12,740.15 50.0K
13:38 12,740.41 12,740.41 12,738.75 12,739.73 37.3K
13:39 12,739.78 12,740.06 12,739.31 12,739.54 95.6K
13:40 12,740.98 12,741.47 12,740.62 12,740.62 112.5K
13:41 12,741.03 12,742.39 12,741.02 12,742.39 59.5K
13:42 12,743.06 12,745.90 12,743.06 12,745.65 69.9K
13:43 12,746.00 12,746.00 12,744.70 12,744.70 79.9K
13:44 12,745.29 12,746.02 12,744.81 12,745.14 57.1K
13:45 12,744.31 12,744.31 12,743.11 12,743.11 57.9K
13:46 12,742.24 12,744.22 12,742.24 12,744.22 76.1K
13:47 12,745.97 12,746.67 12,745.86 12,746.67 78.3K
13:48 12,747.46 12,747.75 12,746.78 12,747.04 70.1K
13:49 12,748.07 12,748.85 12,748.07 12,748.85 75.3K
13:50 12,748.80 12,750.32 12,748.80 12,749.15 74.7K
13:51 12,749.35 12,749.35 12,748.18 12,748.18 45.5K
13:52 12,748.93 12,749.50 12,748.76 12,748.76 49.7K
13:53 12,748.38 12,750.21 12,748.38 12,750.21 116.9K
13:54 12,750.64 12,753.34 12,750.64 12,753.34 219.9K
13:55 12,753.89 12,755.35 12,753.12 12,755.35 94.2K
13:56 12,754.43 12,754.73 12,753.04 12,753.04 70.8K
13:57 12,753.06 12,753.68 12,753.06 12,753.54 106.8K
13:58 12,753.98 12,754.70 12,753.98 12,754.70 85.7K
13:59 12,754.59 12,754.59 12,751.55 12,751.58 85.2K
14:00 12,751.75 12,751.75 12,750.18 12,750.18 72.1K
14:01 12,749.58 12,749.58 12,746.98 12,747.31 93.2K
14:02 12,747.25 12,748.16 12,747.25 12,747.45 33.3K
14:03 12,748.50 12,748.67 12,747.37 12,747.37 95.5K
14:04 12,747.13 12,747.63 12,747.13 12,747.63 46.9K
14:05 12,747.58 12,747.58 12,745.71 12,745.73 128.6K
14:06 12,746.31 12,746.31 12,745.26 12,745.26 46.2K
14:07 12,744.94 12,744.94 12,742.73 12,743.87 40.2K
14:08 12,744.23 12,745.22 12,744.23 12,745.03 41.4K
14:09 12,744.75 12,745.64 12,744.40 12,745.64 63.8K
14:10 12,745.35 12,745.67 12,744.89 12,744.89 48.2K
14:11 12,744.82 12,746.33 12,744.82 12,746.33 170.1K
14:12 12,746.98 12,747.52 12,746.86 12,746.86 80.7K
14:13 12,748.17 12,748.17 12,747.24 12,747.52 46.5K
14:14 12,746.79 12,746.84 12,746.24 12,746.24 40.5K
14:15 12,747.48 12,747.48 12,746.72 12,746.85 47.5K
14:16 12,746.90 12,747.53 12,746.66 12,747.53 57.2K
14:17 12,747.49 12,748.37 12,747.49 12,748.37 84.8K
14:18 12,747.94 12,748.77 12,747.94 12,748.77 359.5K
14:19 12,751.17 12,753.68 12,751.17 12,753.00 83.3K
14:20 12,753.83 12,754.15 12,753.83 12,754.03 99.0K
14:21 12,754.15 12,754.15 12,751.50 12,751.50 117.1K
14:22 12,750.63 12,751.10 12,750.63 12,750.66 75.9K
14:23 12,749.93 12,750.45 12,749.93 12,750.20 68.8K
14:24 12,750.42 12,750.42 12,749.05 12,749.05 69.6K
14:25 12,749.49 12,749.97 12,748.61 12,748.61 159.6K
14:26 12,748.10 12,749.08 12,747.52 12,747.52 49.9K
14:27 12,747.41 12,747.41 12,746.75 12,746.76 110.8K
14:28 12,746.91 12,747.01 12,746.73 12,746.73 136.2K
14:29 12,745.72 12,745.72 12,743.62 12,743.62 132.3K
14:30 12,744.56 12,745.86 12,744.11 12,745.86 62.5K
14:31 12,745.24 12,748.52 12,745.24 12,748.52 108.1K
14:32 12,748.85 12,749.70 12,748.65 12,749.70 199.9K
14:33 12,750.64 12,752.04 12,750.64 12,750.83 182.3K
14:34 12,752.31 12,754.16 12,752.31 12,754.16 88.8K
14:35 12,753.85 12,753.85 12,753.72 12,753.72 69.2K
14:36 12,753.71 12,753.71 12,752.38 12,752.72 129.4K
14:37 12,752.93 12,754.32 12,752.93 12,754.11 38.3K
14:38 12,754.48 12,754.48 12,752.56 12,752.56 83.2K
14:39 12,750.73 12,751.88 12,750.73 12,751.62 100.6K
14:40 12,752.17 12,752.17 12,750.80 12,750.80 62.1K
14:41 12,751.62 12,752.16 12,751.20 12,751.20 163.7K
14:42 12,752.25 12,753.93 12,752.25 12,753.43 119.6K
14:43 12,752.39 12,753.51 12,752.36 12,753.47 129.0K
14:44 12,752.61 12,752.61 12,749.35 12,749.35 114.8K
14:45 12,749.62 12,749.62 12,748.37 12,748.92 82.8K
14:46 12,748.86 12,748.86 12,748.54 12,748.54 82.6K
14:47 12,747.62 12,749.60 12,747.62 12,749.60 95.9K
14:48 12,749.52 12,750.03 12,749.52 12,749.92 83.6K
14:49 12,749.38 12,750.33 12,749.36 12,750.14 69.4K
14:50 12,750.14 12,750.29 12,750.07 12,750.07 59.9K
14:51 12,749.73 12,750.00 12,749.19 12,750.00 71.3K
14:52 12,750.67 12,750.92 12,750.04 12,750.04 70.3K
14:53 12,750.64 12,751.15 12,750.26 12,750.26 67.4K
14:54 12,750.41 12,751.70 12,750.41 12,751.70 62.5K
14:55 12,751.70 12,751.70 12,750.12 12,750.12 57.2K
14:56 12,752.03 12,752.03 12,750.97 12,750.97 150.1K
14:57 12,750.19 12,750.54 12,749.98 12,750.54 61.4K
14:58 12,749.76 12,749.76 12,747.69 12,747.69 79.8K
14:59 12,747.74 12,747.74 12,746.98 12,746.98 94.0K
15:00 12,747.69 12,748.46 12,747.69 12,748.46 95.9K
15:01 12,748.77 12,751.37 12,748.77 12,751.37 125.7K
15:02 12,750.84 12,751.51 12,750.64 12,750.64 130.0K
15:03 12,751.23 12,752.42 12,751.23 12,751.69 75.8K
15:04 12,750.93 12,752.67 12,750.93 12,752.67 74.7K
15:05 12,752.56 12,752.56 12,750.91 12,751.01 93.0K
15:06 12,752.24 12,752.24 12,750.91 12,751.12 71.0K
15:07 12,750.99 12,751.38 12,750.35 12,750.35 39.7K
15:08 12,750.31 12,752.42 12,750.31 12,752.42 100.1K
15:09 12,752.79 12,753.34 12,752.70 12,753.34 56.6K
15:10 12,751.93 12,751.93 12,750.91 12,750.91 83.8K
15:11 12,750.58 12,751.71 12,750.58 12,751.71 83.4K
15:12 12,751.55 12,753.24 12,751.55 12,753.24 78.0K
15:13 12,753.22 12,753.74 12,752.90 12,752.99 70.0K
15:14 12,752.63 12,753.83 12,752.63 12,753.51 66.3K
15:15 12,754.92 12,754.92 12,753.13 12,754.55 99.3K
15:16 12,753.64 12,753.91 12,752.47 12,752.76 98.1K
15:17 12,752.54 12,752.58 12,752.11 12,752.23 101.3K
15:18 12,752.63 12,752.71 12,752.63 12,752.63 155.8K
15:19 12,754.00 12,754.82 12,754.00 12,754.82 208.4K
15:20 12,755.34 12,758.27 12,755.34 12,758.27 153.3K
15:21 12,759.75 12,760.16 12,758.81 12,759.14 177.9K
15:22 12,759.43 12,760.23 12,759.43 12,759.81 82.3K
15:23 12,759.48 12,759.48 12,758.20 12,758.20 85.3K
15:24 12,758.04 12,758.04 12,756.36 12,757.16 163.2K
15:25 12,757.14 12,757.19 12,755.27 12,755.27 130.0K
15:26 12,754.57 12,754.57 12,752.08 12,752.51 162.8K
15:27 12,753.09 12,753.09 12,751.32 12,751.32 115.8K
15:28 12,750.51 12,750.51 12,747.91 12,747.91 107.8K
15:29 12,747.92 12,747.92 12,746.78 12,747.23 112.7K
15:30 12,747.91 12,748.01 12,746.76 12,746.76 150.3K
15:31 12,747.48 12,748.12 12,743.59 12,743.59 177.2K
15:32 12,742.76 12,743.35 12,742.16 12,742.78 165.2K
15:33 12,742.30 12,742.48 12,741.59 12,742.40 94.1K
15:34 12,742.20 12,742.20 12,740.80 12,741.30 148.4K
15:35 12,739.93 12,739.93 12,738.10 12,738.10 165.9K
15:36 12,737.88 12,737.88 12,735.34 12,735.34 216.9K
15:37 12,734.58 12,734.58 12,733.30 12,733.52 83.7K
15:38 12,733.58 12,733.58 12,732.61 12,733.30 154.9K
15:39 12,732.23 12,732.23 12,731.77 12,731.78 103.3K
15:40 12,731.74 12,734.47 12,731.74 12,734.47 161.4K
15:41 12,735.80 12,735.80 12,735.62 12,735.65 115.4K
15:42 12,735.78 12,735.78 12,734.20 12,735.29 203.3K
15:43 12,737.17 12,737.17 12,735.52 12,736.88 162.0K
15:44 12,736.69 12,737.24 12,736.67 12,736.67 245.7K
15:45 12,737.15 12,739.16 12,737.15 12,739.10 176.1K
15:46 12,738.94 12,739.69 12,738.94 12,739.69 142.5K
15:47 12,741.14 12,742.12 12,740.35 12,742.12 212.3K
15:48 12,741.75 12,742.32 12,741.75 12,741.90 164.5K
15:49 12,743.62 12,743.62 12,742.32 12,742.38 382.4K
15:50 12,743.31 12,753.28 12,743.31 12,750.32 777.3K
15:51 12,752.28 12,752.28 12,751.03 12,751.03 307.5K
15:52 12,750.00 12,751.81 12,750.00 12,751.81 247.0K
15:53 12,750.61 12,751.47 12,750.61 12,750.62 423.5K
15:54 12,751.74 12,753.37 12,751.59 12,753.37 358.8K
15:55 12,752.98 12,753.34 12,752.84 12,753.34 539.7K
15:56 12,753.27 12,755.63 12,753.01 12,755.63 671.2K
15:57 12,756.42 12,757.74 12,756.42 12,757.10 651.6K
15:58 12,756.20 12,756.20 12,753.72 12,753.72 713.9K
15:59 12,755.16 12,757.54 12,755.16 12,756.37 1,062.3K
16:00 12,756.47 12,757.97 12,756.47 12,757.97 28,618.9K
16:01 12,757.97 12,757.97 12,757.97 12,757.97 120.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし