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 12,873.71 12,873.71 12,865.43 12,865.43 3,032.3K
09:31 12,858.63 12,863.00 12,851.91 12,863.00 342.1K
09:32 12,866.63 12,870.73 12,866.63 12,870.73 243.0K
09:33 12,868.60 12,876.82 12,868.51 12,876.82 910.2K
09:34 12,876.95 12,876.95 12,868.74 12,868.74 313.3K
09:35 12,871.54 12,871.54 12,860.65 12,860.94 520.2K
09:36 12,858.94 12,858.94 12,851.43 12,851.43 1,006.3K
09:37 12,850.53 12,850.53 12,846.70 12,850.38 247.2K
09:38 12,850.60 12,850.60 12,846.29 12,846.29 158.7K
09:39 12,847.76 12,848.30 12,844.81 12,848.30 337.6K
09:40 12,847.62 12,850.21 12,845.84 12,849.16 261.6K
09:41 12,850.92 12,855.89 12,850.92 12,854.74 301.8K
09:42 12,856.27 12,856.39 12,854.59 12,854.59 200.0K
09:43 12,850.01 12,853.19 12,849.89 12,853.19 238.7K
09:44 12,850.81 12,855.58 12,850.07 12,851.97 333.8K
09:45 12,854.81 12,860.45 12,854.81 12,860.01 270.0K
09:46 12,860.85 12,864.74 12,860.85 12,864.74 202.4K
09:47 12,864.54 12,864.54 12,860.77 12,861.35 247.0K
09:48 12,861.90 12,863.87 12,861.70 12,861.70 117.3K
09:49 12,862.69 12,863.03 12,855.53 12,855.57 280.6K
09:50 12,855.94 12,856.88 12,854.78 12,854.78 291.4K
09:51 12,854.20 12,854.20 12,852.24 12,853.01 250.8K
09:52 12,850.46 12,850.46 12,848.48 12,849.26 176.2K
09:53 12,848.22 12,851.38 12,848.22 12,851.38 158.4K
09:54 12,852.10 12,854.51 12,851.81 12,854.51 166.8K
09:55 12,852.55 12,858.71 12,852.55 12,856.69 123.2K
09:56 12,856.99 12,857.51 12,856.61 12,857.28 122.5K
09:57 12,856.72 12,858.28 12,856.72 12,857.56 404.1K
09:58 12,854.83 12,854.83 12,850.32 12,850.32 158.7K
09:59 12,846.05 12,846.05 12,843.56 12,843.56 223.4K
10:00 12,844.29 12,848.07 12,844.29 12,844.56 201.6K
10:01 12,843.85 12,845.59 12,843.85 12,845.50 172.1K
10:02 12,846.26 12,846.26 12,843.81 12,843.86 292.4K
10:03 12,841.79 12,843.68 12,841.79 12,843.68 224.4K
10:04 12,843.30 12,847.94 12,843.30 12,847.94 322.8K
10:05 12,854.32 12,855.76 12,854.32 12,855.76 315.4K
10:06 12,853.04 12,853.25 12,852.38 12,852.41 145.3K
10:07 12,852.63 12,853.54 12,851.86 12,851.86 126.9K
10:08 12,853.85 12,856.99 12,853.85 12,856.35 181.1K
10:09 12,854.84 12,855.72 12,853.47 12,855.72 357.9K
10:10 12,856.97 12,860.78 12,856.97 12,860.78 248.8K
10:11 12,860.53 12,861.45 12,860.53 12,861.13 131.8K
10:12 12,860.73 12,865.06 12,860.73 12,865.06 220.1K
10:13 12,867.44 12,867.95 12,867.11 12,867.12 139.2K
10:14 12,867.24 12,868.56 12,866.21 12,867.48 182.9K
10:15 12,867.10 12,867.76 12,866.41 12,866.41 275.9K
10:16 12,865.95 12,865.95 12,863.40 12,863.40 143.4K
10:17 12,863.70 12,865.77 12,863.70 12,865.48 100.9K
10:18 12,866.05 12,866.22 12,865.60 12,865.86 116.0K
10:19 12,863.20 12,865.00 12,863.20 12,863.34 141.2K
10:20 12,864.17 12,864.90 12,863.57 12,863.57 116.3K
10:21 12,864.19 12,864.62 12,863.67 12,864.33 94.0K
10:22 12,864.43 12,866.68 12,864.43 12,866.60 101.0K
10:23 12,866.08 12,868.72 12,866.08 12,868.72 268.7K
10:24 12,869.37 12,871.35 12,869.37 12,871.35 112.6K
10:25 12,871.11 12,871.71 12,870.30 12,871.71 111.0K
10:26 12,871.77 12,872.05 12,871.76 12,871.76 127.0K
10:27 12,871.76 12,871.76 12,870.10 12,870.10 87.8K
10:28 12,869.81 12,870.61 12,869.17 12,869.76 176.9K
10:29 12,869.31 12,870.25 12,869.31 12,870.24 158.2K
10:30 12,870.16 12,873.46 12,870.16 12,872.73 187.6K
10:31 12,873.25 12,877.50 12,873.25 12,876.72 113.7K
10:32 12,877.05 12,882.30 12,877.05 12,882.30 235.4K
10:33 12,883.93 12,885.35 12,883.01 12,884.86 145.3K
10:34 12,886.80 12,888.83 12,886.80 12,888.83 201.9K
10:35 12,888.87 12,891.41 12,888.87 12,891.41 121.9K
10:36 12,889.63 12,892.38 12,889.63 12,891.73 160.1K
10:37 12,891.46 12,891.57 12,891.23 12,891.23 85.2K
10:38 12,890.11 12,890.21 12,890.09 12,890.21 92.7K
10:39 12,891.17 12,893.19 12,891.17 12,893.19 78.3K
10:40 12,892.25 12,894.87 12,892.25 12,894.87 117.3K
10:41 12,896.07 12,896.07 12,891.23 12,891.23 157.4K
10:42 12,891.63 12,891.63 12,890.09 12,890.09 198.3K
10:43 12,889.97 12,890.84 12,889.37 12,889.37 159.2K
10:44 12,886.72 12,888.00 12,886.36 12,886.36 326.0K
10:45 12,886.55 12,887.66 12,886.55 12,887.01 59.9K
10:46 12,886.73 12,887.14 12,885.39 12,885.39 301.9K
10:47 12,884.59 12,884.59 12,878.19 12,878.19 275.7K
10:48 12,877.55 12,880.37 12,877.55 12,880.37 76.4K
10:49 12,880.83 12,881.58 12,880.83 12,881.58 97.2K
10:50 12,881.93 12,883.44 12,881.61 12,883.05 94.0K
10:51 12,884.70 12,887.55 12,884.70 12,887.33 128.0K
10:52 12,887.81 12,887.81 12,885.73 12,886.94 69.4K
10:53 12,888.39 12,888.39 12,886.25 12,887.66 83.7K
10:54 12,885.92 12,887.82 12,885.92 12,887.82 134.4K
10:55 12,887.29 12,887.29 12,882.59 12,882.59 93.2K
10:56 12,880.18 12,882.39 12,880.18 12,882.31 107.2K
10:57 12,881.45 12,886.40 12,881.45 12,885.43 81.2K
10:58 12,885.31 12,888.74 12,885.31 12,888.74 79.8K
10:59 12,888.66 12,888.82 12,888.05 12,888.82 37.7K
11:00 12,890.61 12,890.74 12,889.27 12,890.40 99.1K
11:01 12,890.46 12,890.78 12,890.44 12,890.52 75.2K
11:02 12,890.86 12,891.76 12,890.86 12,891.76 48.9K
11:03 12,892.05 12,893.06 12,891.59 12,891.59 88.7K
11:04 12,891.57 12,895.42 12,891.57 12,895.42 180.9K
11:05 12,897.52 12,897.83 12,897.45 12,897.83 60.1K
11:06 12,898.00 12,898.00 12,896.05 12,896.05 64.1K
11:07 12,897.96 12,898.12 12,897.09 12,898.12 86.5K
11:08 12,899.16 12,900.18 12,898.92 12,900.18 66.1K
11:09 12,897.39 12,897.39 12,894.41 12,895.68 114.7K
11:10 12,896.94 12,897.12 12,896.56 12,897.12 94.1K
11:11 12,896.24 12,898.41 12,896.24 12,897.56 63.2K
11:12 12,897.16 12,897.16 12,894.96 12,896.00 75.9K
11:13 12,896.36 12,896.36 12,895.04 12,895.06 51.3K
11:14 12,895.43 12,895.43 12,893.22 12,893.25 64.0K
11:15 12,893.45 12,894.53 12,893.45 12,893.79 47.9K
11:16 12,895.81 12,895.96 12,895.37 12,895.37 59.4K
11:17 12,895.46 12,896.05 12,895.46 12,895.60 67.5K
11:18 12,894.79 12,895.48 12,894.79 12,895.48 42.6K
11:19 12,895.53 12,895.53 12,893.60 12,894.74 39.2K
11:20 12,894.83 12,895.46 12,894.47 12,895.46 61.3K
11:21 12,893.89 12,893.89 12,892.28 12,893.50 63.3K
11:22 12,892.82 12,893.54 12,892.25 12,892.86 62.2K
11:23 12,892.53 12,893.41 12,892.21 12,893.41 89.6K
11:24 12,893.01 12,894.20 12,893.01 12,893.93 64.6K
11:25 12,893.99 12,896.20 12,893.99 12,896.20 60.3K
11:26 12,896.58 12,897.60 12,896.58 12,897.14 99.1K
11:27 12,897.53 12,898.26 12,897.53 12,898.26 121.0K
11:28 12,897.15 12,897.85 12,897.15 12,897.85 72.6K
11:29 12,898.38 12,899.75 12,898.03 12,899.75 133.0K
11:30 12,898.69 12,900.08 12,898.69 12,900.08 96.1K
11:31 12,899.88 12,901.79 12,899.88 12,901.79 126.2K
11:32 12,903.17 12,906.85 12,903.17 12,906.85 182.5K
11:33 12,906.32 12,906.32 12,902.84 12,903.47 113.4K
11:34 12,904.11 12,904.11 12,902.85 12,902.85 97.5K
11:35 12,903.16 12,903.16 12,900.26 12,901.00 102.2K
11:36 12,901.48 12,903.41 12,901.48 12,903.19 78.8K
11:37 12,903.65 12,904.31 12,903.65 12,904.25 69.2K
11:38 12,905.11 12,905.11 12,903.13 12,903.13 96.6K
11:39 12,904.04 12,904.80 12,904.04 12,904.32 93.2K
11:40 12,903.84 12,905.52 12,903.84 12,904.15 75.1K
11:41 12,903.66 12,903.87 12,902.87 12,903.11 99.0K
11:42 12,903.13 12,903.13 12,902.30 12,902.30 70.2K
11:43 12,902.29 12,902.29 12,901.40 12,902.21 56.5K
11:44 12,901.25 12,901.25 12,900.08 12,900.24 72.6K
11:45 12,901.19 12,901.19 12,899.68 12,900.18 95.7K
11:46 12,899.49 12,899.54 12,898.62 12,898.62 139.7K
11:47 12,895.75 12,896.05 12,895.37 12,895.62 99.8K
11:48 12,897.09 12,897.09 12,893.71 12,893.71 117.7K
11:49 12,893.33 12,893.33 12,890.63 12,892.31 68.8K
11:50 12,892.07 12,892.07 12,891.42 12,891.42 47.1K
11:51 12,891.57 12,891.89 12,890.43 12,891.89 31.0K
11:52 12,891.13 12,891.13 12,889.82 12,889.82 71.7K
11:53 12,889.56 12,889.56 12,886.72 12,886.75 63.2K
11:54 12,886.58 12,887.34 12,886.32 12,887.00 76.2K
11:55 12,888.75 12,888.75 12,888.04 12,888.04 43.9K
11:56 12,888.47 12,888.74 12,888.04 12,888.04 41.8K
11:57 12,887.84 12,887.84 12,885.57 12,885.57 65.4K
11:58 12,885.04 12,885.28 12,885.04 12,885.17 54.7K
11:59 12,886.06 12,888.14 12,886.06 12,888.14 52.5K
12:00 12,887.57 12,890.54 12,887.57 12,889.99 81.2K
12:01 12,890.95 12,894.18 12,890.95 12,894.18 91.6K
12:02 12,894.89 12,894.89 12,893.33 12,893.47 60.6K
12:03 12,894.57 12,896.35 12,894.57 12,896.18 124.8K
12:04 12,897.62 12,898.86 12,897.62 12,898.86 46.9K
12:05 12,901.95 12,905.02 12,901.38 12,905.02 241.8K
12:06 12,904.88 12,906.55 12,904.88 12,906.44 55.5K
12:07 12,906.57 12,910.99 12,906.57 12,910.99 117.5K
12:08 12,911.67 12,914.37 12,911.67 12,914.37 63.0K
12:09 12,915.84 12,916.54 12,915.84 12,916.20 105.9K
12:10 12,916.28 12,919.74 12,916.28 12,919.70 301.5K
12:11 12,919.08 12,919.68 12,918.77 12,919.68 48.1K
12:12 12,919.35 12,919.35 12,918.18 12,918.18 67.0K
12:13 12,918.45 12,918.70 12,918.39 12,918.50 98.3K
12:14 12,918.38 12,918.38 12,916.60 12,917.39 71.2K
12:15 12,917.11 12,917.66 12,916.55 12,917.66 139.1K
12:16 12,919.23 12,919.23 12,916.60 12,916.60 152.1K
12:17 12,915.26 12,915.93 12,914.85 12,915.93 70.8K
12:18 12,915.36 12,915.36 12,914.71 12,915.09 58.1K
12:19 12,913.68 12,913.68 12,910.77 12,910.77 61.2K
12:20 12,910.29 12,910.82 12,907.37 12,907.37 145.3K
12:21 12,908.02 12,908.02 12,906.86 12,906.86 35.3K
12:22 12,906.13 12,906.13 12,903.64 12,903.64 59.9K
12:23 12,903.71 12,903.91 12,903.28 12,903.28 88.6K
12:24 12,903.92 12,903.92 12,903.80 12,903.83 55.8K
12:25 12,904.18 12,905.09 12,904.18 12,905.09 46.5K
12:26 12,904.95 12,906.21 12,904.95 12,906.21 80.4K
12:27 12,907.17 12,907.36 12,906.41 12,906.77 64.8K
12:28 12,906.66 12,907.75 12,906.66 12,907.52 39.3K
12:29 12,907.34 12,907.34 12,904.50 12,904.50 75.7K
12:30 12,902.85 12,903.30 12,902.54 12,903.30 59.6K
12:31 12,903.45 12,904.82 12,903.45 12,904.82 45.4K
12:32 12,904.59 12,904.59 12,902.81 12,902.81 95.9K
12:33 12,902.86 12,902.86 12,902.18 12,902.18 32.0K
12:34 12,901.38 12,901.38 12,900.34 12,900.34 105.5K
12:35 12,899.85 12,902.20 12,899.85 12,902.20 82.9K
12:36 12,902.63 12,904.28 12,902.63 12,903.78 49.7K
12:37 12,905.07 12,905.63 12,904.17 12,905.63 51.3K
12:38 12,906.38 12,906.38 12,905.31 12,905.31 35.5K
12:39 12,905.69 12,906.93 12,905.69 12,906.29 100.6K
12:40 12,906.52 12,906.72 12,906.37 12,906.37 125.2K
12:41 12,905.35 12,906.16 12,905.12 12,905.12 41.9K
12:42 12,904.92 12,904.92 12,902.99 12,903.48 43.0K
12:43 12,903.20 12,903.20 12,897.93 12,897.93 96.4K
12:44 12,897.96 12,898.70 12,897.09 12,898.70 41.8K
12:45 12,898.97 12,898.97 12,897.33 12,897.33 26.2K
12:46 12,898.45 12,899.32 12,898.45 12,899.21 18.2K
12:47 12,899.39 12,899.39 12,897.46 12,897.46 37.0K
12:48 12,896.62 12,896.62 12,895.37 12,895.77 34.7K
12:49 12,895.76 12,896.74 12,895.76 12,896.74 42.2K
12:50 12,897.10 12,898.21 12,897.10 12,897.22 36.5K
12:51 12,896.17 12,896.17 12,895.72 12,896.12 56.9K
12:52 12,897.61 12,897.69 12,896.22 12,896.22 41.3K
12:53 12,896.83 12,897.67 12,896.41 12,897.67 85.3K
12:54 12,897.82 12,898.30 12,897.82 12,898.30 40.1K
12:55 12,898.45 12,901.56 12,898.45 12,901.44 76.8K
12:56 12,901.83 12,901.96 12,901.23 12,901.23 50.0K
12:57 12,901.32 12,901.32 12,900.32 12,900.32 30.3K
12:58 12,900.96 12,900.96 12,898.97 12,898.97 80.2K
12:59 12,899.10 12,899.10 12,897.98 12,897.98 80.1K
13:00 12,897.56 12,898.64 12,897.56 12,898.12 31.0K
13:01 12,898.25 12,900.68 12,898.25 12,900.68 51.4K
13:02 12,900.57 12,902.18 12,900.57 12,901.47 54.9K
13:03 12,900.55 12,900.55 12,899.88 12,899.90 56.7K
13:04 12,900.43 12,903.27 12,900.43 12,903.27 83.2K
13:05 12,903.77 12,907.56 12,903.77 12,907.56 52.7K
13:06 12,907.92 12,908.35 12,907.48 12,907.48 41.8K
13:07 12,907.48 12,907.72 12,907.16 12,907.16 40.5K
13:08 12,908.41 12,908.66 12,908.10 12,908.36 40.4K
13:09 12,908.18 12,908.97 12,908.10 12,908.10 75.1K
13:10 12,907.48 12,908.56 12,907.48 12,908.56 67.9K
13:11 12,908.67 12,909.97 12,908.67 12,909.97 41.5K
13:12 12,910.41 12,912.39 12,910.41 12,912.39 52.4K
13:13 12,912.85 12,914.05 12,912.85 12,914.05 73.2K
13:14 12,915.50 12,917.86 12,915.50 12,917.86 150.4K
13:15 12,918.17 12,919.76 12,918.17 12,918.46 54.3K
13:16 12,917.87 12,918.64 12,917.53 12,918.64 54.3K
13:17 12,919.06 12,919.17 12,918.19 12,918.19 42.1K
13:18 12,915.48 12,915.49 12,914.74 12,914.98 71.4K
13:19 12,914.37 12,914.37 12,913.62 12,913.62 51.4K
13:20 12,913.98 12,914.17 12,913.05 12,914.17 49.9K
13:21 12,913.98 12,913.98 12,912.24 12,912.24 96.9K
13:22 12,912.25 12,913.30 12,911.93 12,913.30 45.6K
13:23 12,913.00 12,913.53 12,911.17 12,911.17 26.7K
13:24 12,911.44 12,913.28 12,911.20 12,913.28 101.7K
13:25 12,913.96 12,914.97 12,913.96 12,914.97 57.7K
13:26 12,914.08 12,914.43 12,913.20 12,913.20 37.2K
13:27 12,913.69 12,913.69 12,911.19 12,911.19 90.1K
13:28 12,911.03 12,912.01 12,910.85 12,912.01 52.1K
13:29 12,910.91 12,911.39 12,910.74 12,910.74 38.8K
13:30 12,911.42 12,913.22 12,911.42 12,913.22 45.1K
13:31 12,912.31 12,913.98 12,912.31 12,913.98 50.8K
13:32 12,913.91 12,914.63 12,913.91 12,914.63 34.8K
13:33 12,914.49 12,914.49 12,912.87 12,912.87 42.4K
13:34 12,912.72 12,913.85 12,912.72 12,913.85 58.8K
13:35 12,913.23 12,914.26 12,913.23 12,913.91 33.5K
13:36 12,914.08 12,914.81 12,913.90 12,914.02 39.8K
13:37 12,914.59 12,916.64 12,914.59 12,915.53 38.2K
13:38 12,914.41 12,915.62 12,914.41 12,915.62 39.8K
13:39 12,917.16 12,917.16 12,916.37 12,916.50 42.7K
13:40 12,917.61 12,919.08 12,917.61 12,919.08 160.6K
13:41 12,918.75 12,918.75 12,918.03 12,918.06 35.7K
13:42 12,918.17 12,918.17 12,917.31 12,917.67 51.4K
13:43 12,916.92 12,916.92 12,915.38 12,915.38 87.5K
13:44 12,915.21 12,916.36 12,915.16 12,915.16 59.4K
13:45 12,914.74 12,915.12 12,913.58 12,915.12 79.1K
13:46 12,915.32 12,915.32 12,914.66 12,914.67 45.8K
13:47 12,915.21 12,915.79 12,915.21 12,915.79 48.6K
13:48 12,915.50 12,916.27 12,914.93 12,915.36 47.5K
13:49 12,915.58 12,915.68 12,915.51 12,915.51 29.6K
13:50 12,915.13 12,915.24 12,914.71 12,915.24 99.1K
13:51 12,915.26 12,915.26 12,911.73 12,911.73 138.4K
13:52 12,910.36 12,912.31 12,910.36 12,911.54 40.7K
13:53 12,910.90 12,912.55 12,910.90 12,912.55 73.2K
13:54 12,912.79 12,914.13 12,912.79 12,913.82 53.9K
13:55 12,914.02 12,914.02 12,913.44 12,913.98 45.6K
13:56 12,913.16 12,913.16 12,911.64 12,913.00 54.6K
13:57 12,914.34 12,914.67 12,914.10 12,914.18 43.7K
13:58 12,914.31 12,915.03 12,913.70 12,915.03 67.0K
13:59 12,914.89 12,915.01 12,914.59 12,915.01 78.4K
14:00 12,914.44 12,914.44 12,913.58 12,913.58 44.4K
14:01 12,913.49 12,914.10 12,913.34 12,914.10 53.3K
14:02 12,914.70 12,915.90 12,914.70 12,915.25 50.2K
14:03 12,915.32 12,915.99 12,914.86 12,914.86 37.7K
14:04 12,914.53 12,915.79 12,914.44 12,915.79 89.4K
14:05 12,915.44 12,915.91 12,914.90 12,915.91 68.6K
14:06 12,916.46 12,916.60 12,915.53 12,915.53 72.2K
14:07 12,915.43 12,915.43 12,913.58 12,913.58 66.7K
14:08 12,911.98 12,911.98 12,910.96 12,911.57 159.3K
14:09 12,911.55 12,911.55 12,911.01 12,911.01 59.4K
14:10 12,910.74 12,910.87 12,909.32 12,909.32 54.1K
14:11 12,908.96 12,908.96 12,906.56 12,906.56 98.3K
14:12 12,904.77 12,904.77 12,898.86 12,898.86 169.9K
14:13 12,897.91 12,897.91 12,897.67 12,897.73 70.1K
14:14 12,898.14 12,898.66 12,897.62 12,898.66 48.9K
14:15 12,898.50 12,898.50 12,897.76 12,897.76 46.2K
14:16 12,898.24 12,899.90 12,898.24 12,899.21 84.0K
14:17 12,899.26 12,900.38 12,899.26 12,900.38 55.8K
14:18 12,900.92 12,902.26 12,900.92 12,901.68 34.0K
14:19 12,901.63 12,902.17 12,901.63 12,901.91 55.3K
14:20 12,902.20 12,902.36 12,902.01 12,902.36 90.0K
14:21 12,902.52 12,902.70 12,902.46 12,902.49 85.7K
14:22 12,902.09 12,902.89 12,901.31 12,901.31 65.8K
14:23 12,901.58 12,901.58 12,900.15 12,900.15 57.8K
14:24 12,901.06 12,901.33 12,899.71 12,899.71 75.1K
14:25 12,900.23 12,900.35 12,899.86 12,900.28 48.7K
14:26 12,899.88 12,901.93 12,899.50 12,901.93 116.8K
14:27 12,902.18 12,903.58 12,902.18 12,903.58 73.5K
14:28 12,903.83 12,904.55 12,903.83 12,904.36 62.6K
14:29 12,903.78 12,903.90 12,903.38 12,903.38 40.7K
14:30 12,903.04 12,903.66 12,903.04 12,903.66 81.4K
14:31 12,903.56 12,905.15 12,903.10 12,905.15 103.9K
14:32 12,905.36 12,905.36 12,901.90 12,901.90 79.8K
14:33 12,901.28 12,902.06 12,901.11 12,902.06 62.2K
14:34 12,901.89 12,901.89 12,900.99 12,901.32 37.4K
14:35 12,902.09 12,902.09 12,901.88 12,901.88 45.7K
14:36 12,901.60 12,903.16 12,901.60 12,903.16 60.0K
14:37 12,903.05 12,904.34 12,903.05 12,904.34 86.7K
14:38 12,904.47 12,905.08 12,904.47 12,904.89 120.3K
14:39 12,905.00 12,905.00 12,904.39 12,904.50 60.2K
14:40 12,904.77 12,907.00 12,904.77 12,907.00 71.2K
14:41 12,906.80 12,908.15 12,906.80 12,906.85 65.2K
14:42 12,906.99 12,909.38 12,906.99 12,909.15 37.7K
14:43 12,908.96 12,909.81 12,908.96 12,909.81 38.7K
14:44 12,909.83 12,909.83 12,908.36 12,908.36 56.8K
14:45 12,907.97 12,908.50 12,907.32 12,907.32 53.9K
14:46 12,905.98 12,905.98 12,905.20 12,905.57 47.5K
14:47 12,905.32 12,905.62 12,904.94 12,905.62 97.5K
14:48 12,904.52 12,906.88 12,904.52 12,906.88 62.5K
14:49 12,906.73 12,906.73 12,905.73 12,906.66 76.0K
14:50 12,906.67 12,906.67 12,905.59 12,905.59 73.6K
14:51 12,905.57 12,907.82 12,905.57 12,907.82 84.9K
14:52 12,907.64 12,909.59 12,907.64 12,909.40 182.5K
14:53 12,909.64 12,909.64 12,908.85 12,908.97 72.3K
14:54 12,908.39 12,909.08 12,908.39 12,908.64 64.7K
14:55 12,908.85 12,910.43 12,908.71 12,910.43 72.6K
14:56 12,910.27 12,910.96 12,910.02 12,910.56 113.3K
14:57 12,909.35 12,910.50 12,909.15 12,910.50 100.4K
14:58 12,910.59 12,911.32 12,910.59 12,911.32 45.8K
14:59 12,911.04 12,911.04 12,909.35 12,910.42 115.2K
15:00 12,908.51 12,908.51 12,906.24 12,906.96 134.1K
15:01 12,905.35 12,907.21 12,905.14 12,907.08 72.4K
15:02 12,907.02 12,907.89 12,907.02 12,907.89 91.6K
15:03 12,908.25 12,909.09 12,908.14 12,908.58 48.3K
15:04 12,908.04 12,908.04 12,907.63 12,907.63 42.8K
15:05 12,908.03 12,908.57 12,907.61 12,907.61 125.4K
15:06 12,907.20 12,907.93 12,907.20 12,907.93 65.3K
15:07 12,908.43 12,908.65 12,908.14 12,908.65 55.3K
15:08 12,908.45 12,909.79 12,908.45 12,909.79 166.8K
15:09 12,909.54 12,912.03 12,909.54 12,912.03 56.2K
15:10 12,911.85 12,913.35 12,911.85 12,913.35 86.3K
15:11 12,913.92 12,914.00 12,913.52 12,913.95 55.3K
15:12 12,912.85 12,913.05 12,912.78 12,912.79 63.0K
15:13 12,911.85 12,911.85 12,909.35 12,909.35 233.3K
15:14 12,908.74 12,908.74 12,908.11 12,908.11 74.8K
15:15 12,908.35 12,908.86 12,906.77 12,906.77 54.4K
15:16 12,905.49 12,906.18 12,905.46 12,906.18 67.5K
15:17 12,905.61 12,906.12 12,905.61 12,906.12 64.9K
15:18 12,906.29 12,906.29 12,905.58 12,905.64 87.4K
15:19 12,905.19 12,905.50 12,905.19 12,905.39 96.2K
15:20 12,906.73 12,906.77 12,906.38 12,906.77 46.6K
15:21 12,907.67 12,907.92 12,907.08 12,907.08 53.9K
15:22 12,906.94 12,907.50 12,906.94 12,907.11 47.4K
15:23 12,906.27 12,906.27 12,903.60 12,903.60 85.3K
15:24 12,904.49 12,904.49 12,902.57 12,902.57 102.6K
15:25 12,901.12 12,902.49 12,901.12 12,902.20 76.6K
15:26 12,902.15 12,902.15 12,900.49 12,901.23 72.8K
15:27 12,900.27 12,900.27 12,897.15 12,897.15 61.0K
15:28 12,896.78 12,896.78 12,894.55 12,894.55 133.1K
15:29 12,894.88 12,895.99 12,894.20 12,894.20 133.6K
15:30 12,893.89 12,894.74 12,893.89 12,894.21 83.5K
15:31 12,893.77 12,894.82 12,893.24 12,893.24 99.1K
15:32 12,894.18 12,895.75 12,894.18 12,895.75 71.6K
15:33 12,896.78 12,896.78 12,895.54 12,895.54 56.6K
15:34 12,895.55 12,897.19 12,895.55 12,896.80 165.2K
15:35 12,896.34 12,896.77 12,895.94 12,896.56 94.4K
15:36 12,896.62 12,896.65 12,895.35 12,895.35 152.9K
15:37 12,895.17 12,895.17 12,894.16 12,894.76 68.2K
15:38 12,894.48 12,895.49 12,894.48 12,894.50 99.3K
15:39 12,894.78 12,895.08 12,893.92 12,895.08 133.0K
15:40 12,896.21 12,897.02 12,896.21 12,897.02 120.5K
15:41 12,898.64 12,898.64 12,897.97 12,897.97 129.1K
15:42 12,897.23 12,897.80 12,897.23 12,897.80 102.0K
15:43 12,898.52 12,900.79 12,898.52 12,900.79 128.3K
15:44 12,900.43 12,900.43 12,899.81 12,900.24 100.1K
15:45 12,899.62 12,899.62 12,898.37 12,898.37 146.9K
15:46 12,898.20 12,898.54 12,897.77 12,897.77 202.5K
15:47 12,896.24 12,896.88 12,895.79 12,895.79 150.6K
15:48 12,896.21 12,896.99 12,895.56 12,896.99 220.3K
15:49 12,896.71 12,896.71 12,895.76 12,895.95 156.2K
15:50 12,897.59 12,898.54 12,895.94 12,895.94 567.1K
15:51 12,895.35 12,895.35 12,890.40 12,890.40 284.9K
15:52 12,890.98 12,890.98 12,889.43 12,890.55 347.7K
15:53 12,890.01 12,892.32 12,890.01 12,891.27 267.0K
15:54 12,891.16 12,891.24 12,890.39 12,890.39 345.0K
15:55 12,890.89 12,891.34 12,890.51 12,891.30 405.1K
15:56 12,892.60 12,895.04 12,892.60 12,895.04 548.1K
15:57 12,896.22 12,898.12 12,896.22 12,898.12 400.2K
15:58 12,898.47 12,899.77 12,898.07 12,898.07 599.1K
15:59 12,898.63 12,901.54 12,898.63 12,901.37 811.2K
16:00 12,900.91 12,901.27 12,900.91 12,901.27 52,956.2K
16:01 12,901.27 12,901.27 12,901.27 12,901.27 123.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし