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 12,833.95 12,839.74 12,833.58 12,833.58 4,641.5K
09:31 12,830.48 12,830.48 12,811.15 12,817.45 272.7K
09:32 12,818.39 12,825.34 12,809.80 12,809.80 325.6K
09:33 12,810.35 12,810.35 12,796.70 12,796.70 303.2K
09:34 12,793.94 12,798.07 12,793.94 12,797.03 268.4K
09:35 12,791.75 12,794.42 12,791.50 12,794.37 438.6K
09:36 12,791.81 12,793.58 12,790.11 12,790.11 125.1K
09:37 12,791.74 12,794.04 12,791.74 12,792.54 198.7K
09:38 12,793.56 12,798.53 12,793.56 12,798.53 161.5K
09:39 12,798.63 12,798.63 12,796.41 12,796.41 95.9K
09:40 12,798.01 12,800.96 12,797.27 12,797.27 152.5K
09:41 12,798.29 12,798.29 12,795.07 12,795.07 233.7K
09:42 12,794.87 12,795.01 12,792.93 12,794.40 88.0K
09:43 12,789.37 12,795.18 12,789.37 12,795.18 116.7K
09:44 12,794.20 12,796.43 12,794.20 12,796.43 138.0K
09:45 12,795.59 12,803.01 12,795.59 12,801.95 160.0K
09:46 12,803.65 12,803.65 12,802.44 12,802.44 172.4K
09:47 12,801.58 12,803.62 12,800.30 12,803.62 192.0K
09:48 12,803.72 12,808.81 12,803.72 12,808.81 199.6K
09:49 12,810.09 12,814.42 12,810.09 12,814.42 215.7K
09:50 12,815.74 12,816.39 12,814.26 12,814.26 177.1K
09:51 12,815.50 12,819.13 12,815.50 12,819.13 126.5K
09:52 12,817.50 12,817.50 12,816.42 12,817.29 125.0K
09:53 12,819.67 12,821.32 12,817.90 12,817.90 236.0K
09:54 12,819.80 12,821.92 12,819.80 12,821.92 150.3K
09:55 12,821.48 12,821.68 12,821.48 12,821.65 176.8K
09:56 12,820.39 12,820.39 12,816.95 12,816.95 122.4K
09:57 12,815.03 12,815.03 12,811.11 12,811.39 92.0K
09:58 12,811.15 12,812.62 12,811.15 12,811.22 178.2K
09:59 12,810.37 12,811.43 12,810.37 12,811.43 168.2K
10:00 12,812.25 12,818.52 12,812.25 12,818.52 130.1K
10:01 12,822.18 12,825.12 12,822.18 12,825.12 180.2K
10:02 12,823.61 12,826.25 12,823.32 12,826.25 161.9K
10:03 12,827.39 12,831.41 12,827.39 12,830.04 260.0K
10:04 12,828.40 12,829.65 12,828.40 12,829.19 216.1K
10:05 12,828.96 12,830.96 12,828.96 12,829.21 89.4K
10:06 12,827.74 12,829.24 12,827.74 12,829.24 127.7K
10:07 12,828.07 12,831.66 12,828.07 12,831.05 180.0K
10:08 12,832.14 12,832.44 12,831.41 12,832.44 122.3K
10:09 12,836.58 12,837.23 12,835.90 12,835.90 173.9K
10:10 12,836.64 12,836.81 12,834.57 12,834.57 117.8K
10:11 12,833.34 12,833.34 12,831.08 12,831.08 101.4K
10:12 12,830.33 12,830.33 12,826.73 12,826.73 92.4K
10:13 12,824.98 12,825.98 12,824.93 12,825.98 113.1K
10:14 12,826.47 12,826.98 12,825.57 12,825.57 151.6K
10:15 12,826.40 12,831.15 12,826.40 12,831.15 324.3K
10:16 12,830.61 12,835.35 12,830.61 12,835.35 259.1K
10:17 12,835.68 12,837.24 12,835.68 12,837.24 146.1K
10:18 12,836.47 12,836.64 12,835.95 12,836.60 197.3K
10:19 12,836.45 12,836.45 12,835.27 12,835.49 104.1K
10:20 12,836.34 12,838.49 12,836.30 12,836.30 143.7K
10:21 12,836.61 12,836.61 12,831.92 12,831.92 114.8K
10:22 12,833.10 12,834.18 12,833.10 12,834.16 89.0K
10:23 12,834.05 12,835.32 12,834.05 12,834.55 80.6K
10:24 12,835.04 12,837.31 12,835.04 12,837.31 124.6K
10:25 12,836.35 12,836.35 12,833.42 12,833.76 124.1K
10:26 12,834.03 12,834.03 12,827.16 12,827.16 169.3K
10:27 12,824.04 12,824.04 12,821.03 12,821.03 149.7K
10:28 12,820.89 12,820.89 12,819.63 12,820.18 74.0K
10:29 12,822.08 12,822.08 12,820.01 12,820.01 55.9K
10:30 12,820.24 12,825.29 12,820.24 12,825.29 152.4K
10:31 12,823.88 12,823.88 12,822.36 12,822.36 111.3K
10:32 12,819.76 12,819.76 12,818.35 12,818.44 80.3K
10:33 12,816.66 12,816.66 12,813.29 12,813.29 139.1K
10:34 12,814.10 12,814.10 12,813.30 12,813.30 112.4K
10:35 12,813.51 12,818.87 12,813.51 12,818.87 374.9K
10:36 12,817.92 12,818.44 12,817.80 12,817.80 42.8K
10:37 12,817.45 12,819.29 12,817.45 12,819.29 101.9K
10:38 12,820.67 12,823.05 12,820.67 12,822.72 76.4K
10:39 12,822.59 12,824.05 12,822.59 12,823.50 62.1K
10:40 12,824.53 12,827.36 12,824.53 12,827.36 111.1K
10:41 12,827.07 12,830.96 12,827.07 12,830.96 90.5K
10:42 12,830.74 12,830.74 12,828.91 12,828.98 81.2K
10:43 12,832.80 12,835.15 12,832.80 12,835.15 370.3K
10:44 12,837.83 12,839.70 12,837.83 12,839.70 61.5K
10:45 12,840.20 12,842.94 12,840.20 12,842.94 186.0K
10:46 12,843.69 12,844.39 12,843.61 12,844.39 136.6K
10:47 12,843.01 12,843.01 12,840.46 12,841.46 76.7K
10:48 12,841.27 12,841.42 12,840.54 12,840.54 78.0K
10:49 12,840.33 12,840.33 12,838.14 12,838.14 82.4K
10:50 12,838.66 12,838.66 12,835.38 12,835.66 96.5K
10:51 12,835.75 12,835.75 12,834.44 12,834.60 80.3K
10:52 12,833.16 12,833.16 12,830.56 12,831.26 151.0K
10:53 12,830.34 12,830.37 12,829.59 12,829.99 138.7K
10:54 12,829.74 12,829.93 12,828.47 12,829.93 59.1K
10:55 12,830.20 12,830.20 12,827.39 12,827.39 162.7K
10:56 12,828.26 12,828.26 12,824.07 12,824.07 131.3K
10:57 12,821.28 12,821.28 12,816.94 12,816.94 111.8K
10:58 12,815.52 12,816.28 12,815.52 12,816.28 120.5K
10:59 12,815.91 12,816.96 12,814.15 12,814.15 145.6K
11:00 12,812.95 12,812.95 12,808.06 12,808.50 150.9K
11:01 12,807.65 12,807.65 12,803.32 12,803.32 124.4K
11:02 12,802.90 12,804.64 12,802.90 12,804.57 106.0K
11:03 12,804.61 12,804.65 12,804.43 12,804.43 95.7K
11:04 12,804.33 12,804.33 12,802.35 12,802.58 103.2K
11:05 12,802.49 12,803.89 12,802.49 12,803.67 71.1K
11:06 12,803.38 12,803.84 12,802.94 12,803.62 119.9K
11:07 12,803.40 12,804.18 12,803.40 12,803.88 72.5K
11:08 12,804.66 12,805.08 12,804.04 12,804.04 62.4K
11:09 12,803.20 12,803.20 12,802.03 12,802.03 168.4K
11:10 12,801.76 12,801.76 12,798.84 12,798.84 122.6K
11:11 12,800.76 12,801.06 12,800.76 12,801.06 85.7K
11:12 12,800.42 12,800.93 12,800.42 12,800.93 55.2K
11:13 12,800.65 12,800.73 12,799.41 12,800.73 39.8K
11:14 12,800.99 12,801.04 12,799.62 12,799.62 60.1K
11:15 12,800.01 12,800.50 12,800.01 12,800.20 51.1K
11:16 12,801.63 12,801.63 12,799.11 12,799.11 575.3K
11:17 12,794.95 12,794.95 12,791.63 12,792.03 598.3K
11:18 12,792.40 12,793.31 12,791.57 12,791.57 94.2K
11:19 12,791.00 12,792.57 12,791.00 12,792.34 86.2K
11:20 12,791.67 12,792.63 12,791.31 12,791.76 190.5K
11:21 12,791.48 12,795.55 12,791.48 12,795.09 98.8K
11:22 12,795.79 12,797.51 12,795.79 12,797.32 52.1K
11:23 12,797.33 12,798.32 12,797.19 12,798.32 145.9K
11:24 12,800.48 12,800.48 12,798.53 12,798.53 152.5K
11:25 12,798.56 12,799.05 12,796.37 12,799.05 109.1K
11:26 12,799.12 12,801.65 12,799.12 12,801.65 49.6K
11:27 12,802.01 12,802.01 12,799.43 12,799.43 53.5K
11:28 12,799.18 12,799.18 12,797.79 12,798.67 80.2K
11:29 12,799.82 12,802.97 12,799.82 12,802.97 87.6K
11:30 12,803.41 12,803.41 12,801.78 12,802.21 57.5K
11:31 12,802.41 12,805.75 12,802.41 12,805.75 113.5K
11:32 12,807.93 12,807.93 12,806.10 12,806.10 82.9K
11:33 12,806.69 12,809.33 12,806.69 12,808.31 67.5K
11:34 12,809.63 12,809.86 12,806.25 12,806.25 110.9K
11:35 12,805.49 12,806.20 12,805.09 12,805.15 119.6K
11:36 12,804.88 12,806.51 12,804.88 12,805.89 101.6K
11:37 12,806.28 12,807.47 12,806.28 12,807.47 83.3K
11:38 12,807.69 12,807.69 12,806.13 12,806.13 86.9K
11:39 12,805.51 12,805.80 12,803.77 12,803.77 106.4K
11:40 12,803.60 12,804.16 12,802.84 12,802.94 253.1K
11:41 12,801.95 12,801.95 12,801.52 12,801.52 86.4K
11:42 12,800.83 12,802.36 12,800.83 12,802.36 72.0K
11:43 12,802.45 12,804.06 12,801.43 12,804.06 80.4K
11:44 12,803.13 12,803.13 12,800.51 12,800.51 102.6K
11:45 12,799.52 12,799.55 12,798.88 12,799.55 80.6K
11:46 12,800.42 12,800.42 12,797.95 12,797.95 96.8K
11:47 12,797.39 12,798.40 12,797.36 12,798.40 41.4K
11:48 12,797.90 12,797.90 12,795.91 12,795.91 344.5K
11:49 12,795.25 12,795.25 12,792.76 12,792.76 130.0K
11:50 12,792.34 12,792.34 12,791.70 12,791.70 101.2K
11:51 12,790.42 12,790.42 12,786.30 12,786.66 235.8K
11:52 12,787.89 12,787.89 12,786.75 12,786.75 121.0K
11:53 12,786.58 12,786.58 12,782.76 12,782.76 253.8K
11:54 12,782.12 12,782.12 12,781.02 12,781.22 89.0K
11:55 12,782.43 12,786.65 12,781.89 12,785.43 89.5K
11:56 12,785.04 12,785.05 12,783.79 12,783.79 35.7K
11:57 12,783.97 12,783.97 12,782.74 12,782.74 48.7K
11:58 12,784.34 12,784.34 12,781.24 12,781.24 63.8K
11:59 12,781.01 12,781.01 12,779.08 12,779.72 44.1K
12:00 12,778.06 12,781.04 12,778.06 12,779.74 59.9K
12:01 12,779.20 12,781.99 12,779.20 12,781.99 47.3K
12:02 12,781.58 12,783.83 12,781.53 12,783.83 87.7K
12:03 12,782.85 12,786.73 12,782.85 12,786.73 79.3K
12:04 12,787.07 12,788.35 12,787.07 12,788.35 36.2K
12:05 12,788.14 12,789.15 12,787.88 12,789.15 67.2K
12:06 12,789.11 12,789.11 12,787.92 12,789.06 62.6K
12:07 12,788.32 12,791.22 12,788.32 12,790.41 70.2K
12:08 12,790.38 12,792.26 12,790.38 12,792.16 23.2K
12:09 12,791.93 12,791.93 12,791.39 12,791.85 59.3K
12:10 12,791.75 12,791.75 12,788.78 12,788.78 72.2K
12:11 12,788.99 12,789.94 12,788.99 12,789.94 41.3K
12:12 12,789.14 12,789.57 12,788.52 12,789.57 48.9K
12:13 12,789.75 12,789.82 12,788.94 12,788.94 39.7K
12:14 12,789.35 12,790.15 12,789.35 12,789.78 70.4K
12:15 12,790.17 12,791.69 12,790.17 12,791.69 56.4K
12:16 12,791.27 12,792.08 12,791.27 12,792.08 46.5K
12:17 12,792.33 12,792.33 12,790.64 12,790.74 49.3K
12:18 12,790.19 12,790.64 12,790.14 12,790.14 52.1K
12:19 12,790.35 12,790.35 12,780.05 12,780.05 391.1K
12:20 12,779.61 12,779.61 12,765.05 12,765.05 266.4K
12:21 12,764.15 12,764.15 12,755.48 12,755.48 280.3K
12:22 12,751.75 12,752.46 12,750.69 12,752.46 242.6K
12:23 12,753.29 12,759.91 12,753.29 12,759.91 104.8K
12:24 12,758.32 12,759.50 12,756.77 12,759.50 76.2K
12:25 12,759.01 12,759.01 12,752.75 12,752.75 126.3K
12:26 12,751.34 12,755.86 12,751.34 12,755.86 166.6K
12:27 12,762.29 12,762.92 12,762.29 12,762.35 157.1K
12:28 12,762.90 12,762.90 12,760.57 12,760.57 78.4K
12:29 12,761.11 12,763.41 12,761.11 12,763.41 86.6K
12:30 12,764.30 12,767.04 12,764.30 12,767.04 63.5K
12:31 12,767.70 12,769.46 12,767.70 12,767.90 75.1K
12:32 12,769.08 12,769.16 12,768.95 12,768.95 34.1K
12:33 12,772.71 12,772.90 12,772.12 12,772.12 147.7K
12:34 12,772.90 12,773.38 12,772.41 12,773.38 43.7K
12:35 12,773.55 12,776.67 12,773.55 12,776.67 103.1K
12:36 12,775.80 12,775.80 12,775.10 12,775.38 62.6K
12:37 12,778.71 12,778.71 12,777.96 12,778.39 124.4K
12:38 12,778.64 12,778.74 12,776.38 12,776.38 55.8K
12:39 12,775.13 12,775.47 12,775.06 12,775.28 63.1K
12:40 12,774.95 12,776.44 12,774.95 12,776.44 48.8K
12:41 12,776.18 12,776.85 12,776.01 12,776.01 47.3K
12:42 12,775.47 12,775.70 12,775.37 12,775.37 49.3K
12:43 12,774.84 12,774.84 12,772.25 12,772.25 112.0K
12:44 12,769.73 12,769.73 12,767.48 12,768.49 77.8K
12:45 12,767.98 12,767.98 12,766.73 12,766.73 40.8K
12:46 12,767.75 12,767.75 12,761.67 12,761.67 174.5K
12:47 12,761.85 12,762.24 12,761.80 12,762.24 90.8K
12:48 12,762.87 12,762.87 12,762.00 12,762.24 58.1K
12:49 12,762.53 12,762.53 12,760.49 12,760.49 74.3K
12:50 12,760.06 12,760.06 12,754.64 12,754.64 177.7K
12:51 12,754.91 12,757.46 12,754.91 12,757.46 55.9K
12:52 12,757.70 12,758.23 12,757.36 12,757.36 31.0K
12:53 12,757.71 12,758.61 12,756.98 12,756.98 61.2K
12:54 12,756.66 12,756.66 12,755.01 12,755.01 91.2K
12:55 12,754.84 12,754.84 12,750.99 12,751.04 90.9K
12:56 12,750.53 12,751.09 12,750.53 12,750.73 74.0K
12:57 12,749.20 12,749.20 12,745.16 12,745.16 268.5K
12:58 12,745.92 12,745.92 12,745.09 12,745.63 85.1K
12:59 12,745.58 12,745.58 12,744.01 12,744.16 129.6K
13:00 12,743.76 12,745.54 12,743.76 12,745.54 43.7K
13:01 12,745.77 12,746.25 12,744.85 12,744.85 62.0K
13:02 12,743.97 12,746.42 12,743.97 12,746.26 88.2K
13:03 12,745.53 12,745.53 12,742.30 12,744.03 62.4K
13:04 12,742.68 12,743.12 12,742.43 12,743.12 38.4K
13:05 12,742.84 12,743.94 12,742.84 12,743.94 39.0K
13:06 12,743.88 12,744.42 12,743.33 12,744.42 50.0K
13:07 12,744.97 12,745.26 12,744.28 12,744.63 51.5K
13:08 12,745.37 12,745.41 12,744.55 12,745.16 35.6K
13:09 12,746.01 12,747.93 12,746.01 12,747.93 59.5K
13:10 12,747.82 12,750.01 12,747.82 12,750.01 52.8K
13:11 12,750.26 12,751.28 12,750.26 12,751.28 50.5K
13:12 12,751.72 12,753.79 12,751.72 12,753.79 55.0K
13:13 12,752.62 12,752.62 12,752.35 12,752.35 84.7K
13:14 12,753.03 12,753.85 12,753.03 12,753.85 32.3K
13:15 12,754.75 12,754.75 12,754.39 12,754.39 58.6K
13:16 12,753.59 12,756.64 12,753.59 12,756.64 61.2K
13:17 12,756.80 12,757.28 12,756.80 12,757.28 48.4K
13:18 12,759.43 12,761.14 12,759.43 12,760.13 61.1K
13:19 12,760.85 12,762.96 12,760.85 12,762.96 50.7K
13:20 12,763.60 12,763.60 12,762.64 12,762.64 59.1K
13:21 12,762.77 12,764.33 12,762.77 12,762.81 93.6K
13:22 12,764.10 12,764.10 12,763.17 12,763.17 72.5K
13:23 12,762.91 12,765.08 12,762.91 12,764.83 78.0K
13:24 12,764.71 12,766.06 12,764.71 12,766.06 28.3K
13:25 12,765.57 12,765.69 12,765.52 12,765.69 42.5K
13:26 12,765.83 12,765.83 12,763.09 12,763.09 84.8K
13:27 12,760.93 12,761.13 12,760.13 12,760.13 80.7K
13:28 12,760.01 12,760.10 12,759.63 12,759.63 25.0K
13:29 12,759.71 12,760.90 12,759.67 12,760.90 59.8K
13:30 12,761.33 12,767.70 12,761.33 12,766.74 257.9K
13:31 12,767.19 12,767.19 12,766.41 12,766.41 48.8K
13:32 12,766.14 12,767.29 12,766.14 12,767.29 46.7K
13:33 12,766.97 12,766.97 12,764.42 12,764.57 69.3K
13:34 12,764.97 12,766.99 12,764.80 12,766.58 57.0K
13:35 12,765.57 12,766.58 12,765.36 12,766.58 61.0K
13:36 12,766.78 12,766.83 12,765.69 12,766.83 88.8K
13:37 12,767.61 12,767.61 12,763.64 12,763.64 78.4K
13:38 12,763.82 12,765.40 12,763.75 12,765.40 67.3K
13:39 12,764.89 12,764.89 12,764.33 12,764.39 28.7K
13:40 12,764.89 12,765.73 12,764.86 12,764.98 50.7K
13:41 12,765.30 12,766.39 12,765.30 12,766.34 70.1K
13:42 12,766.88 12,767.32 12,766.82 12,767.32 55.6K
13:43 12,767.09 12,767.09 12,764.24 12,765.36 71.3K
13:44 12,765.00 12,765.00 12,764.35 12,764.71 43.9K
13:45 12,763.48 12,763.86 12,763.48 12,763.86 32.0K
13:46 12,764.70 12,765.49 12,763.62 12,763.62 153.4K
13:47 12,763.20 12,763.20 12,761.85 12,761.85 57.3K
13:48 12,761.92 12,762.07 12,761.10 12,761.10 44.3K
13:49 12,760.60 12,760.82 12,760.30 12,760.30 230.6K
13:50 12,759.78 12,759.78 12,754.19 12,754.19 380.2K
13:51 12,752.83 12,752.83 12,752.36 12,752.36 190.9K
13:52 12,753.87 12,753.87 12,753.30 12,753.30 65.4K
13:53 12,752.89 12,753.42 12,752.78 12,752.78 53.0K
13:54 12,752.70 12,752.70 12,751.72 12,751.72 58.5K
13:55 12,752.30 12,752.38 12,752.04 12,752.15 48.2K
13:56 12,751.99 12,754.51 12,751.99 12,754.51 134.3K
13:57 12,754.48 12,755.64 12,754.48 12,755.10 52.8K
13:58 12,755.34 12,755.71 12,754.56 12,754.56 40.4K
13:59 12,756.70 12,756.70 12,756.01 12,756.11 91.7K
14:00 12,755.09 12,756.99 12,755.09 12,756.99 31.2K
14:01 12,756.82 12,757.49 12,756.80 12,756.80 58.7K
14:02 12,756.34 12,756.76 12,756.19 12,756.19 150.0K
14:03 12,756.38 12,756.81 12,755.76 12,756.62 53.7K
14:04 12,755.95 12,758.09 12,755.95 12,758.09 41.8K
14:05 12,757.67 12,758.90 12,757.48 12,758.90 41.6K
14:06 12,759.10 12,759.10 12,757.70 12,758.75 55.7K
14:07 12,759.44 12,759.81 12,758.98 12,759.04 86.7K
14:08 12,758.27 12,759.62 12,758.27 12,759.41 72.9K
14:09 12,759.66 12,760.74 12,759.55 12,760.46 117.9K
14:10 12,760.73 12,760.73 12,760.04 12,760.04 90.0K
14:11 12,760.05 12,760.99 12,760.05 12,760.99 84.9K
14:12 12,761.02 12,761.02 12,758.03 12,758.03 69.8K
14:13 12,758.33 12,758.33 12,756.15 12,756.15 204.5K
14:14 12,756.16 12,756.16 12,755.47 12,755.81 99.2K
14:15 12,755.77 12,756.19 12,752.15 12,756.19 130.9K
14:16 12,755.05 12,755.05 12,749.97 12,750.97 154.9K
14:17 12,751.04 12,752.08 12,751.04 12,751.16 26.0K
14:18 12,751.43 12,751.43 12,746.52 12,746.52 83.4K
14:19 12,745.31 12,745.31 12,740.06 12,740.06 381.2K
14:20 12,739.61 12,741.56 12,739.61 12,740.21 118.6K
14:21 12,734.77 12,734.77 12,730.62 12,730.72 172.1K
14:22 12,730.63 12,733.63 12,730.63 12,733.63 113.5K
14:23 12,734.10 12,734.10 12,732.68 12,732.68 100.7K
14:24 12,732.58 12,733.61 12,732.58 12,733.61 49.6K
14:25 12,733.51 12,735.50 12,733.51 12,735.50 71.1K
14:26 12,737.44 12,741.82 12,737.44 12,741.82 101.3K
14:27 12,741.69 12,741.69 12,741.21 12,741.65 67.9K
14:28 12,742.98 12,744.58 12,742.98 12,744.21 212.2K
14:29 12,743.93 12,743.93 12,741.03 12,741.03 103.8K
14:30 12,741.15 12,742.54 12,741.05 12,742.54 73.8K
14:31 12,742.98 12,745.60 12,742.98 12,745.60 91.0K
14:32 12,747.17 12,747.41 12,746.53 12,746.53 63.8K
14:33 12,746.45 12,747.37 12,746.44 12,747.37 57.6K
14:34 12,747.31 12,747.44 12,746.59 12,747.44 218.8K
14:35 12,746.84 12,747.20 12,746.10 12,746.49 34.6K
14:36 12,746.76 12,748.06 12,746.36 12,748.06 71.7K
14:37 12,747.58 12,750.86 12,747.58 12,750.86 99.9K
14:38 12,751.97 12,753.56 12,751.97 12,753.45 75.0K
14:39 12,753.65 12,753.65 12,753.25 12,753.37 40.7K
14:40 12,753.74 12,753.74 12,752.06 12,752.06 34.7K
14:41 12,753.17 12,755.76 12,753.17 12,755.76 98.3K
14:42 12,756.05 12,758.04 12,756.05 12,758.04 68.3K
14:43 12,761.49 12,762.86 12,761.49 12,762.47 137.4K
14:44 12,762.50 12,764.75 12,762.30 12,764.75 61.0K
14:45 12,765.42 12,765.72 12,765.42 12,765.45 61.6K
14:46 12,765.35 12,765.40 12,764.68 12,764.68 24.2K
14:47 12,765.14 12,765.14 12,763.69 12,763.78 75.2K
14:48 12,763.92 12,765.33 12,763.92 12,765.33 39.8K
14:49 12,765.61 12,767.28 12,765.61 12,767.28 71.6K
14:50 12,766.91 12,767.82 12,766.91 12,767.79 68.7K
14:51 12,768.31 12,769.98 12,768.31 12,769.08 75.6K
14:52 12,768.59 12,769.13 12,768.53 12,769.13 167.9K
14:53 12,766.84 12,767.92 12,766.31 12,767.92 135.2K
14:54 12,767.82 12,767.82 12,766.63 12,766.63 37.4K
14:55 12,767.71 12,767.71 12,766.38 12,766.38 49.7K
14:56 12,767.86 12,768.63 12,767.86 12,768.63 110.0K
14:57 12,767.27 12,767.75 12,767.27 12,767.72 66.9K
14:58 12,767.43 12,767.85 12,767.38 12,767.38 50.0K
14:59 12,767.31 12,767.96 12,767.31 12,767.46 65.9K
15:00 12,767.32 12,767.76 12,767.31 12,767.47 129.3K
15:01 12,766.61 12,768.06 12,766.61 12,767.04 65.0K
15:02 12,766.67 12,766.67 12,765.92 12,766.38 82.6K
15:03 12,765.73 12,766.67 12,765.73 12,766.42 69.5K
15:04 12,765.67 12,766.54 12,765.57 12,765.58 45.5K
15:05 12,765.43 12,765.43 12,763.70 12,763.70 130.3K
15:06 12,763.52 12,763.52 12,760.67 12,760.67 97.7K
15:07 12,760.18 12,760.18 12,759.85 12,759.85 100.5K
15:08 12,758.76 12,758.76 12,757.65 12,758.30 76.7K
15:09 12,759.12 12,759.12 12,757.90 12,758.29 66.4K
15:10 12,757.68 12,760.63 12,757.68 12,760.63 81.2K
15:11 12,760.94 12,762.83 12,760.94 12,762.83 79.0K
15:12 12,764.39 12,766.42 12,764.39 12,766.42 94.9K
15:13 12,766.21 12,767.24 12,766.21 12,767.24 121.2K
15:14 12,768.28 12,768.62 12,768.28 12,768.42 63.8K
15:15 12,767.60 12,767.66 12,767.31 12,767.66 57.0K
15:16 12,768.29 12,768.29 12,767.61 12,767.96 74.7K
15:17 12,767.68 12,768.47 12,767.57 12,767.57 54.4K
15:18 12,766.92 12,771.35 12,766.92 12,771.35 133.3K
15:19 12,771.93 12,772.56 12,769.67 12,770.08 124.7K
15:20 12,770.22 12,770.22 12,768.42 12,768.42 81.4K
15:21 12,768.25 12,769.91 12,767.97 12,769.91 127.8K
15:22 12,768.64 12,768.98 12,768.64 12,768.87 55.6K
15:23 12,767.02 12,767.12 12,766.54 12,766.54 120.8K
15:24 12,766.94 12,768.11 12,766.94 12,767.55 121.9K
15:25 12,767.18 12,767.50 12,767.09 12,767.22 75.6K
15:26 12,766.08 12,766.76 12,766.08 12,766.22 120.9K
15:27 12,764.74 12,764.74 12,762.78 12,762.78 83.6K
15:28 12,761.87 12,761.87 12,759.82 12,760.19 96.3K
15:29 12,759.93 12,759.93 12,758.27 12,758.27 51.3K
15:30 12,756.85 12,757.38 12,756.85 12,757.38 72.4K
15:31 12,758.62 12,759.23 12,758.41 12,758.41 79.5K
15:32 12,761.65 12,762.02 12,761.17 12,761.17 114.8K
15:33 12,761.69 12,762.09 12,760.35 12,760.35 84.3K
15:34 12,759.93 12,761.42 12,758.62 12,758.62 77.1K
15:35 12,758.85 12,759.71 12,758.57 12,758.57 208.1K
15:36 12,758.17 12,759.69 12,758.09 12,759.69 101.1K
15:37 12,759.21 12,759.21 12,758.39 12,758.87 203.4K
15:38 12,758.58 12,758.58 12,757.88 12,757.88 180.3K
15:39 12,756.77 12,758.55 12,756.77 12,758.21 85.6K
15:40 12,758.46 12,759.23 12,758.46 12,759.11 123.8K
15:41 12,758.93 12,758.93 12,758.04 12,758.04 176.6K
15:42 12,757.58 12,757.73 12,756.27 12,756.27 130.9K
15:43 12,755.87 12,756.39 12,755.48 12,755.84 99.0K
15:44 12,755.54 12,756.43 12,755.54 12,756.43 111.4K
15:45 12,757.70 12,760.23 12,757.70 12,758.85 157.7K
15:46 12,759.15 12,759.15 12,758.03 12,758.03 325.8K
15:47 12,759.33 12,759.33 12,758.26 12,758.26 280.6K
15:48 12,757.77 12,757.77 12,756.90 12,756.93 250.6K
15:49 12,757.42 12,759.59 12,757.42 12,759.59 394.3K
15:50 12,761.81 12,761.81 12,760.70 12,761.08 461.3K
15:51 12,761.41 12,762.79 12,761.41 12,762.79 350.6K
15:52 12,762.36 12,765.14 12,762.36 12,765.14 342.5K
15:53 12,766.54 12,767.29 12,766.54 12,766.63 407.0K
15:54 12,766.55 12,769.86 12,766.55 12,769.86 318.3K
15:55 12,769.95 12,772.48 12,769.95 12,772.48 403.9K
15:56 12,769.32 12,769.77 12,769.17 12,769.77 470.0K
15:57 12,768.20 12,768.30 12,767.20 12,768.30 511.2K
15:58 12,769.65 12,770.28 12,768.86 12,768.86 702.0K
15:59 12,768.79 12,769.98 12,768.54 12,768.54 757.2K
16:00 12,766.84 12,766.84 12,766.14 12,766.14 78,415.6K
16:01 12,766.14 12,766.14 12,766.14 12,766.14 372.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし