S

GSPTXBB
🏛️ カナダ →
14,043.61
最終更新: 2025-09-30
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 12,875.74 12,887.89 12,875.74 12,886.44 1,267.8K
09:31 12,881.39 12,895.32 12,881.39 12,895.32 245.8K
09:32 12,893.44 12,899.95 12,893.44 12,899.95 195.8K
09:33 12,899.84 12,903.37 12,897.87 12,903.37 103.3K
09:34 12,904.82 12,904.82 12,901.98 12,901.98 84.3K
09:35 12,908.24 12,909.14 12,904.22 12,904.22 129.5K
09:36 12,901.09 12,902.80 12,901.09 12,902.80 123.8K
09:37 12,903.31 12,903.31 12,897.97 12,899.60 78.8K
09:38 12,899.98 12,902.99 12,899.98 12,902.99 212.9K
09:39 12,904.36 12,904.36 12,901.43 12,901.43 127.8K
09:40 12,899.91 12,899.91 12,892.96 12,894.78 167.6K
09:41 12,894.00 12,894.00 12,890.06 12,890.74 137.7K
09:42 12,892.13 12,892.87 12,888.80 12,890.36 145.4K
09:43 12,889.56 12,891.98 12,889.28 12,891.98 126.5K
09:44 12,890.94 12,891.05 12,890.26 12,890.63 86.5K
09:45 12,889.58 12,889.58 12,887.07 12,888.47 87.9K
09:46 12,887.55 12,889.04 12,886.25 12,886.25 142.5K
09:47 12,886.44 12,887.67 12,883.84 12,883.84 165.7K
09:48 12,881.31 12,882.41 12,881.31 12,882.41 64.4K
09:49 12,881.98 12,883.17 12,880.65 12,882.79 90.4K
09:50 12,882.27 12,882.27 12,878.28 12,878.28 78.4K
09:51 12,876.61 12,877.58 12,876.13 12,877.58 88.5K
09:52 12,878.23 12,878.23 12,876.94 12,877.24 83.1K
09:53 12,876.52 12,876.52 12,875.11 12,876.42 140.2K
09:54 12,877.40 12,879.59 12,877.40 12,879.55 95.0K
09:55 12,877.98 12,879.09 12,877.98 12,878.44 74.3K
09:56 12,878.47 12,879.28 12,877.19 12,879.28 104.3K
09:57 12,880.75 12,881.47 12,880.10 12,881.47 125.0K
09:58 12,879.84 12,881.72 12,879.84 12,881.72 59.1K
09:59 12,882.27 12,882.99 12,880.84 12,882.99 58.3K
10:00 12,884.29 12,887.80 12,884.29 12,887.80 179.8K
10:01 12,889.11 12,889.35 12,886.37 12,886.37 105.7K
10:02 12,885.13 12,891.53 12,885.13 12,891.53 96.3K
10:03 12,891.79 12,893.98 12,891.79 12,893.98 89.4K
10:04 12,894.25 12,895.56 12,893.73 12,893.73 57.5K
10:05 12,894.13 12,895.39 12,894.13 12,894.85 101.8K
10:06 12,894.68 12,894.68 12,891.24 12,893.75 457.8K
10:07 12,895.45 12,897.19 12,895.45 12,897.19 84.2K
10:08 12,897.31 12,897.31 12,893.45 12,893.87 120.3K
10:09 12,893.49 12,897.73 12,893.49 12,897.73 76.3K
10:10 12,894.65 12,894.65 12,890.14 12,890.14 201.3K
10:11 12,888.12 12,888.33 12,885.73 12,885.73 135.6K
10:12 12,884.50 12,886.70 12,884.50 12,885.90 78.6K
10:13 12,885.01 12,885.01 12,883.45 12,883.71 63.3K
10:14 12,884.27 12,887.14 12,884.27 12,887.14 66.0K
10:15 12,885.90 12,888.29 12,885.90 12,888.29 78.2K
10:16 12,887.29 12,888.63 12,887.29 12,888.03 67.4K
10:17 12,887.76 12,887.76 12,885.85 12,885.85 83.0K
10:18 12,885.52 12,885.73 12,885.14 12,885.23 47.4K
10:19 12,884.03 12,884.03 12,879.65 12,879.65 113.2K
10:20 12,879.78 12,880.81 12,878.27 12,880.81 79.3K
10:21 12,880.69 12,881.61 12,880.39 12,881.61 62.2K
10:22 12,882.44 12,886.98 12,881.57 12,886.98 64.6K
10:23 12,886.50 12,889.17 12,886.50 12,889.17 49.0K
10:24 12,892.97 12,896.52 12,892.97 12,896.52 101.3K
10:25 12,897.55 12,899.72 12,897.55 12,899.25 117.5K
10:26 12,898.08 12,898.08 12,897.46 12,898.04 62.7K
10:27 12,898.01 12,898.11 12,897.02 12,898.11 61.9K
10:28 12,899.39 12,899.80 12,898.31 12,898.44 45.9K
10:29 12,897.04 12,897.04 12,893.95 12,893.95 47.0K
10:30 12,893.09 12,893.09 12,890.75 12,890.75 84.5K
10:31 12,891.22 12,894.01 12,891.22 12,894.01 45.0K
10:32 12,894.81 12,896.26 12,894.81 12,896.26 44.7K
10:33 12,897.15 12,899.23 12,896.91 12,896.91 119.3K
10:34 12,895.31 12,895.31 12,891.88 12,891.88 142.0K
10:35 12,891.65 12,896.82 12,891.65 12,896.82 114.6K
10:36 12,898.36 12,899.60 12,898.36 12,899.60 71.2K
10:37 12,899.67 12,899.67 12,897.78 12,897.78 49.6K
10:38 12,898.37 12,898.77 12,897.68 12,897.68 78.4K
10:39 12,895.95 12,895.95 12,891.47 12,891.83 63.7K
10:40 12,893.34 12,894.55 12,893.34 12,893.57 50.7K
10:41 12,893.69 12,893.69 12,892.42 12,893.34 34.9K
10:42 12,892.86 12,897.28 12,892.86 12,897.28 63.3K
10:43 12,896.15 12,897.97 12,896.15 12,897.97 146.6K
10:44 12,897.99 12,900.43 12,897.99 12,900.43 75.5K
10:45 12,900.82 12,902.26 12,900.82 12,902.26 96.3K
10:46 12,901.34 12,901.41 12,900.21 12,900.51 61.2K
10:47 12,901.05 12,901.55 12,900.85 12,900.85 32.5K
10:48 12,898.78 12,898.78 12,897.83 12,897.83 57.8K
10:49 12,897.35 12,897.66 12,896.96 12,897.49 42.6K
10:50 12,897.30 12,899.95 12,897.30 12,899.95 58.8K
10:51 12,901.17 12,901.92 12,901.17 12,901.89 40.0K
10:52 12,901.45 12,901.45 12,900.16 12,900.16 36.9K
10:53 12,900.29 12,901.21 12,899.75 12,901.21 38.4K
10:54 12,901.90 12,902.96 12,900.86 12,902.96 45.4K
10:55 12,902.30 12,902.30 12,901.00 12,901.27 64.8K
10:56 12,902.09 12,902.19 12,901.97 12,901.97 25.6K
10:57 12,901.86 12,902.96 12,901.86 12,902.43 61.3K
10:58 12,902.61 12,904.43 12,902.61 12,904.43 75.1K
10:59 12,904.72 12,905.75 12,904.72 12,905.10 34.8K
11:00 12,904.52 12,906.73 12,903.69 12,906.73 46.2K
11:01 12,906.96 12,910.72 12,906.96 12,910.72 84.8K
11:02 12,911.30 12,913.62 12,911.30 12,913.62 34.9K
11:03 12,914.09 12,915.31 12,914.09 12,914.74 78.3K
11:04 12,913.52 12,913.55 12,912.48 12,912.48 81.7K
11:05 12,910.84 12,910.84 12,910.20 12,910.53 62.6K
11:06 12,909.34 12,909.77 12,908.70 12,908.70 51.2K
11:07 12,909.33 12,910.40 12,909.33 12,909.61 44.1K
11:08 12,910.36 12,911.44 12,910.08 12,911.44 131.4K
11:09 12,909.95 12,910.02 12,909.63 12,910.02 54.0K
11:10 12,909.61 12,909.87 12,909.61 12,909.87 54.0K
11:11 12,909.86 12,910.14 12,907.96 12,907.96 68.3K
11:12 12,907.56 12,909.09 12,907.56 12,909.09 39.9K
11:13 12,915.77 12,917.84 12,915.77 12,917.84 170.2K
11:14 12,917.88 12,917.88 12,916.14 12,916.14 53.3K
11:15 12,915.98 12,917.67 12,915.54 12,917.67 42.4K
11:16 12,917.19 12,917.19 12,915.83 12,915.83 39.5K
11:17 12,916.11 12,916.71 12,915.58 12,915.58 79.4K
11:18 12,916.62 12,916.70 12,916.30 12,916.70 49.4K
11:19 12,916.58 12,916.58 12,911.27 12,911.27 132.3K
11:20 12,910.83 12,910.83 12,910.13 12,910.74 54.6K
11:21 12,911.69 12,912.00 12,910.86 12,912.00 25.2K
11:22 12,911.56 12,914.28 12,911.56 12,914.28 37.7K
11:23 12,914.99 12,916.18 12,914.91 12,916.18 67.0K
11:24 12,915.63 12,916.26 12,915.63 12,916.26 45.6K
11:25 12,919.81 12,920.06 12,919.55 12,920.06 113.1K
11:26 12,920.24 12,920.24 12,918.95 12,919.39 74.9K
11:27 12,919.10 12,919.20 12,918.78 12,918.95 22.2K
11:28 12,919.31 12,919.81 12,919.31 12,919.81 53.8K
11:29 12,920.04 12,920.42 12,918.14 12,918.14 26.3K
11:30 12,917.07 12,918.13 12,916.34 12,918.13 91.2K
11:31 12,918.11 12,918.45 12,917.87 12,918.33 27.1K
11:32 12,918.41 12,918.41 12,917.35 12,918.33 43.6K
11:33 12,917.29 12,917.29 12,915.18 12,915.18 107.7K
11:34 12,914.68 12,914.68 12,912.36 12,912.36 67.1K
11:35 12,912.34 12,912.64 12,911.26 12,911.52 38.0K
11:36 12,911.68 12,911.68 12,908.28 12,908.28 44.1K
11:37 12,907.84 12,907.84 12,904.92 12,904.92 47.6K
11:38 12,904.35 12,905.12 12,904.15 12,904.15 46.0K
11:39 12,905.37 12,905.66 12,905.34 12,905.66 46.6K
11:40 12,906.67 12,906.67 12,905.08 12,906.54 60.2K
11:41 12,906.84 12,907.89 12,906.84 12,907.18 50.8K
11:42 12,907.61 12,907.61 12,905.76 12,905.76 73.1K
11:43 12,906.43 12,906.43 12,905.80 12,905.80 28.2K
11:44 12,904.75 12,904.75 12,901.87 12,902.14 107.0K
11:45 12,902.57 12,902.57 12,901.04 12,901.04 61.4K
11:46 12,901.25 12,902.98 12,901.25 12,902.98 74.7K
11:47 12,903.71 12,905.76 12,903.71 12,905.54 40.7K
11:48 12,905.50 12,905.84 12,904.70 12,905.74 33.8K
11:49 12,906.67 12,906.67 12,903.85 12,903.85 62.4K
11:50 12,902.71 12,902.71 12,899.99 12,901.27 63.3K
11:51 12,901.51 12,901.63 12,901.49 12,901.60 42.3K
11:52 12,900.47 12,901.72 12,900.47 12,901.72 86.2K
11:53 12,901.10 12,901.18 12,899.79 12,901.18 74.8K
11:54 12,901.44 12,904.09 12,901.44 12,904.09 84.9K
11:55 12,903.83 12,904.24 12,903.62 12,903.62 28.0K
11:56 12,903.79 12,903.79 12,902.80 12,902.80 34.6K
11:57 12,902.50 12,902.50 12,900.64 12,900.64 46.7K
11:58 12,900.14 12,900.14 12,899.00 12,899.00 23.7K
11:59 12,897.56 12,898.42 12,897.43 12,898.42 34.3K
12:00 12,896.43 12,896.43 12,895.83 12,895.93 48.1K
12:01 12,897.21 12,897.63 12,897.21 12,897.44 55.7K
12:02 12,896.56 12,897.04 12,895.62 12,897.04 53.5K
12:03 12,897.55 12,898.07 12,897.45 12,897.78 38.3K
12:04 12,897.28 12,897.28 12,895.77 12,895.77 36.7K
12:05 12,894.97 12,898.36 12,893.86 12,898.36 57.9K
12:06 12,898.10 12,898.74 12,898.04 12,898.52 29.6K
12:07 12,898.38 12,898.38 12,897.65 12,897.65 40.2K
12:08 12,897.35 12,897.50 12,897.25 12,897.25 21.1K
12:09 12,896.73 12,897.31 12,894.68 12,894.68 49.9K
12:10 12,895.41 12,895.47 12,894.65 12,894.82 31.2K
12:11 12,894.72 12,894.72 12,893.93 12,894.17 58.2K
12:12 12,893.72 12,893.72 12,892.84 12,892.84 27.7K
12:13 12,892.60 12,892.91 12,892.60 12,892.87 30.8K
12:14 12,892.56 12,892.73 12,892.16 12,892.73 30.9K
12:15 12,892.26 12,893.90 12,891.78 12,893.90 128.4K
12:16 12,894.11 12,894.47 12,893.28 12,893.28 40.1K
12:17 12,893.20 12,893.20 12,892.12 12,892.12 37.3K
12:18 12,891.59 12,891.59 12,891.15 12,891.57 30.5K
12:19 12,891.60 12,891.60 12,890.40 12,890.48 21.0K
12:20 12,890.33 12,890.33 12,888.73 12,889.41 31.0K
12:21 12,889.20 12,889.20 12,887.27 12,887.68 46.2K
12:22 12,887.53 12,887.86 12,887.01 12,887.80 42.6K
12:23 12,887.14 12,887.14 12,886.39 12,886.55 48.7K
12:24 12,885.87 12,886.81 12,885.87 12,886.24 57.2K
12:25 12,888.29 12,888.29 12,886.51 12,886.51 273.4K
12:26 12,885.03 12,885.64 12,884.96 12,885.64 115.6K
12:27 12,886.74 12,887.64 12,886.74 12,887.45 23.3K
12:28 12,888.37 12,888.78 12,888.37 12,888.65 22.9K
12:29 12,887.47 12,887.47 12,886.83 12,887.44 53.8K
12:30 12,887.45 12,887.53 12,886.78 12,886.88 42.1K
12:31 12,888.15 12,889.94 12,888.15 12,889.94 23.2K
12:32 12,890.42 12,891.92 12,890.42 12,891.88 35.9K
12:33 12,891.77 12,891.77 12,890.64 12,890.64 23.5K
12:34 12,890.33 12,892.13 12,890.33 12,892.13 28.1K
12:35 12,892.28 12,892.84 12,892.28 12,892.84 40.3K
12:36 12,893.81 12,894.51 12,893.81 12,894.51 46.8K
12:37 12,894.20 12,894.20 12,892.70 12,892.90 58.3K
12:38 12,892.65 12,892.65 12,891.70 12,892.34 34.6K
12:39 12,889.78 12,889.78 12,887.29 12,887.29 213.6K
12:40 12,886.94 12,888.54 12,886.94 12,888.54 75.9K
12:41 12,887.97 12,888.35 12,887.36 12,888.35 36.6K
12:42 12,887.63 12,887.90 12,887.23 12,887.62 37.4K
12:43 12,887.66 12,888.86 12,887.47 12,888.52 28.0K
12:44 12,888.11 12,888.11 12,887.59 12,887.93 36.4K
12:45 12,886.08 12,886.42 12,885.75 12,886.42 25.0K
12:46 12,887.05 12,887.72 12,886.90 12,887.72 99.7K
12:47 12,887.45 12,889.84 12,887.45 12,888.94 78.9K
12:48 12,889.43 12,889.90 12,889.29 12,889.90 54.7K
12:49 12,889.42 12,893.24 12,889.42 12,893.24 55.4K
12:50 12,893.59 12,893.73 12,893.59 12,893.73 26.7K
12:51 12,893.96 12,894.01 12,893.70 12,893.81 133.2K
12:52 12,894.19 12,894.19 12,892.72 12,892.99 45.7K
12:53 12,893.48 12,894.51 12,893.48 12,894.50 54.5K
12:54 12,893.08 12,894.58 12,893.08 12,894.39 32.9K
12:55 12,895.40 12,896.30 12,895.40 12,895.90 38.9K
12:56 12,895.92 12,895.95 12,895.47 12,895.59 17.4K
12:57 12,894.22 12,894.39 12,894.05 12,894.05 37.5K
12:58 12,895.06 12,895.53 12,894.88 12,895.53 29.0K
12:59 12,895.77 12,896.52 12,895.70 12,896.27 20.6K
13:00 12,895.33 12,897.01 12,895.33 12,896.04 81.0K
13:01 12,896.65 12,896.65 12,895.27 12,895.47 32.3K
13:02 12,896.03 12,899.77 12,896.03 12,899.77 107.5K
13:03 12,899.80 12,902.28 12,899.80 12,902.28 38.7K
13:04 12,901.68 12,903.38 12,901.68 12,903.38 83.7K
13:05 12,902.21 12,902.21 12,901.11 12,901.96 30.3K
13:06 12,901.85 12,901.97 12,901.29 12,901.97 21.3K
13:07 12,904.86 12,905.77 12,904.86 12,905.01 51.1K
13:08 12,905.17 12,905.17 12,903.67 12,903.67 33.3K
13:09 12,903.46 12,904.28 12,903.09 12,904.28 31.3K
13:10 12,905.05 12,905.05 12,904.46 12,904.65 26.1K
13:11 12,906.87 12,906.87 12,905.59 12,905.61 40.5K
13:12 12,906.76 12,906.76 12,905.77 12,906.48 28.0K
13:13 12,906.72 12,906.72 12,906.03 12,906.29 71.5K
13:14 12,905.91 12,905.91 12,903.74 12,903.74 33.8K
13:15 12,903.49 12,903.49 12,902.25 12,902.25 51.2K
13:16 12,901.72 12,901.72 12,899.59 12,899.59 33.1K
13:17 12,899.47 12,899.47 12,898.77 12,899.00 35.6K
13:18 12,898.56 12,899.29 12,898.56 12,899.29 29.9K
13:19 12,899.74 12,901.09 12,899.74 12,901.09 43.1K
13:20 12,900.94 12,901.01 12,900.70 12,900.70 34.5K
13:21 12,900.72 12,900.89 12,900.35 12,900.89 22.6K
13:22 12,901.09 12,903.33 12,901.09 12,903.33 27.8K
13:23 12,903.33 12,903.83 12,903.29 12,903.46 27.7K
13:24 12,903.26 12,903.26 12,901.43 12,901.43 38.9K
13:25 12,900.87 12,900.87 12,900.49 12,900.49 24.6K
13:26 12,901.06 12,901.06 12,900.72 12,900.72 33.2K
13:27 12,900.32 12,900.62 12,900.31 12,900.39 26.8K
13:28 12,900.12 12,900.12 12,899.45 12,899.69 25.0K
13:29 12,899.72 12,899.72 12,897.60 12,897.90 41.8K
13:30 12,897.85 12,898.23 12,897.63 12,897.63 17.1K
13:31 12,898.48 12,898.60 12,898.45 12,898.51 24.8K
13:32 12,898.54 12,899.08 12,898.54 12,898.94 26.9K
13:33 12,898.90 12,898.99 12,898.79 12,898.99 30.5K
13:34 12,898.72 12,898.72 12,896.99 12,896.99 49.0K
13:35 12,896.48 12,896.48 12,894.24 12,894.24 87.5K
13:36 12,893.31 12,893.37 12,893.06 12,893.12 26.7K
13:37 12,892.73 12,892.85 12,892.00 12,892.85 55.1K
13:38 12,892.52 12,892.52 12,890.61 12,890.61 47.0K
13:39 12,890.77 12,890.77 12,889.92 12,890.29 43.6K
13:40 12,889.99 12,890.46 12,888.70 12,888.70 126.1K
13:41 12,888.22 12,888.22 12,886.35 12,886.35 58.5K
13:42 12,885.81 12,885.81 12,885.51 12,885.52 19.6K
13:43 12,885.45 12,885.57 12,884.78 12,884.78 26.2K
13:44 12,884.34 12,884.45 12,883.33 12,883.33 29.7K
13:45 12,883.53 12,883.53 12,882.27 12,882.80 51.1K
13:46 12,882.81 12,882.81 12,880.72 12,880.72 37.2K
13:47 12,879.59 12,879.77 12,877.50 12,877.50 161.0K
13:48 12,877.70 12,877.70 12,876.74 12,877.12 30.8K
13:49 12,877.63 12,877.73 12,877.59 12,877.59 30.6K
13:50 12,877.47 12,878.36 12,877.47 12,878.36 27.6K
13:51 12,878.13 12,879.63 12,878.13 12,879.63 66.6K
13:52 12,879.05 12,879.05 12,878.76 12,878.76 54.6K
13:53 12,880.45 12,880.45 12,879.38 12,879.38 39.3K
13:54 12,879.72 12,881.23 12,879.72 12,881.23 48.4K
13:55 12,880.58 12,880.78 12,880.55 12,880.78 52.7K
13:56 12,882.95 12,887.06 12,882.95 12,887.06 127.5K
13:57 12,888.44 12,890.90 12,888.44 12,890.90 163.5K
13:58 12,890.91 12,891.69 12,890.91 12,891.02 31.6K
13:59 12,891.07 12,891.16 12,890.86 12,891.16 36.6K
14:00 12,890.96 12,890.96 12,890.02 12,890.65 36.6K
14:01 12,892.33 12,893.75 12,892.33 12,893.75 63.0K
14:02 12,894.92 12,895.90 12,894.92 12,895.86 66.5K
14:03 12,895.48 12,895.52 12,895.06 12,895.06 19.7K
14:04 12,895.51 12,895.73 12,894.72 12,895.73 40.2K
14:05 12,895.80 12,895.80 12,892.20 12,892.20 37.5K
14:06 12,891.58 12,891.58 12,890.45 12,890.45 33.7K
14:07 12,890.38 12,890.38 12,889.33 12,889.33 35.6K
14:08 12,889.33 12,889.79 12,889.02 12,889.02 29.1K
14:09 12,888.72 12,888.80 12,888.44 12,888.80 130.4K
14:10 12,887.16 12,887.79 12,886.89 12,886.89 45.0K
14:11 12,886.10 12,888.50 12,886.10 12,888.35 44.0K
14:12 12,888.57 12,888.79 12,887.03 12,887.03 36.0K
14:13 12,887.88 12,887.88 12,886.14 12,886.14 41.7K
14:14 12,886.09 12,887.03 12,886.09 12,887.03 36.8K
14:15 12,886.70 12,888.29 12,886.70 12,888.29 34.9K
14:16 12,887.91 12,888.46 12,887.63 12,888.46 31.7K
14:17 12,888.99 12,889.15 12,888.75 12,888.75 28.9K
14:18 12,888.78 12,890.20 12,888.78 12,890.20 26.5K
14:19 12,890.12 12,890.12 12,889.68 12,889.85 38.4K
14:20 12,889.88 12,890.12 12,889.36 12,889.36 29.2K
14:21 12,890.46 12,891.25 12,890.46 12,891.25 60.2K
14:22 12,892.33 12,893.17 12,892.33 12,893.17 23.9K
14:23 12,893.39 12,893.39 12,892.43 12,892.43 43.3K
14:24 12,892.64 12,893.41 12,892.64 12,893.41 38.0K
14:25 12,893.11 12,893.30 12,892.73 12,892.73 33.7K
14:26 12,892.20 12,892.23 12,892.13 12,892.23 13.7K
14:27 12,893.02 12,893.02 12,891.92 12,892.19 79.2K
14:28 12,891.82 12,893.13 12,891.82 12,893.13 27.5K
14:29 12,893.24 12,893.24 12,892.62 12,892.62 27.5K
14:30 12,893.23 12,893.82 12,893.23 12,893.82 32.4K
14:31 12,895.24 12,896.21 12,895.24 12,896.21 29.0K
14:32 12,896.11 12,896.11 12,895.72 12,895.72 23.3K
14:33 12,895.96 12,896.19 12,895.85 12,896.09 36.9K
14:34 12,896.11 12,896.50 12,895.70 12,896.16 32.9K
14:35 12,896.27 12,897.05 12,896.27 12,897.05 25.5K
14:36 12,897.32 12,897.33 12,897.11 12,897.27 53.5K
14:37 12,897.04 12,897.55 12,897.04 12,897.09 20.9K
14:38 12,897.04 12,897.12 12,896.89 12,896.89 36.8K
14:39 12,896.47 12,897.57 12,896.47 12,897.34 122.5K
14:40 12,897.60 12,897.60 12,897.27 12,897.27 38.8K
14:41 12,897.44 12,897.44 12,896.58 12,896.96 28.2K
14:42 12,897.09 12,898.41 12,897.09 12,898.41 28.0K
14:43 12,896.65 12,896.65 12,895.11 12,895.75 47.4K
14:44 12,895.24 12,895.69 12,895.16 12,895.69 46.8K
14:45 12,895.56 12,895.56 12,893.65 12,893.65 33.6K
14:46 12,893.37 12,893.69 12,893.28 12,893.59 26.3K
14:47 12,892.73 12,892.73 12,887.94 12,888.19 104.4K
14:48 12,888.34 12,889.10 12,888.34 12,889.10 37.1K
14:49 12,889.03 12,889.03 12,888.00 12,888.00 21.8K
14:50 12,887.72 12,887.72 12,886.72 12,887.51 74.4K
14:51 12,886.64 12,888.25 12,886.64 12,888.25 90.2K
14:52 12,888.33 12,889.24 12,888.33 12,888.97 58.4K
14:53 12,889.30 12,889.41 12,888.60 12,889.29 33.2K
14:54 12,890.19 12,890.22 12,889.62 12,889.82 37.3K
14:55 12,889.54 12,890.01 12,889.54 12,889.95 38.9K
14:56 12,889.94 12,890.50 12,889.94 12,890.50 29.0K
14:57 12,890.54 12,890.96 12,889.98 12,890.96 36.4K
14:58 12,891.03 12,891.90 12,891.03 12,891.74 27.0K
14:59 12,891.93 12,892.97 12,891.12 12,892.97 67.7K
15:00 12,892.78 12,892.94 12,892.03 12,892.03 43.8K
15:01 12,892.56 12,892.69 12,891.72 12,892.33 68.1K
15:02 12,892.33 12,892.38 12,891.36 12,891.99 32.0K
15:03 12,892.08 12,892.54 12,892.08 12,892.34 25.3K
15:04 12,891.78 12,892.44 12,891.78 12,892.09 28.7K
15:05 12,891.61 12,891.61 12,890.56 12,890.79 32.1K
15:06 12,891.26 12,891.46 12,890.45 12,890.45 44.2K
15:07 12,890.91 12,891.01 12,890.91 12,890.95 34.3K
15:08 12,891.15 12,892.36 12,891.15 12,892.32 52.2K
15:09 12,893.11 12,893.84 12,893.11 12,893.69 39.5K
15:10 12,891.07 12,891.07 12,885.12 12,885.12 195.6K
15:11 12,886.49 12,888.65 12,886.49 12,888.65 68.9K
15:12 12,889.29 12,890.73 12,888.74 12,890.73 72.9K
15:13 12,890.40 12,890.40 12,889.13 12,889.13 62.5K
15:14 12,889.19 12,891.20 12,889.19 12,891.20 84.8K
15:15 12,890.80 12,890.80 12,888.97 12,889.74 43.2K
15:16 12,889.56 12,889.56 12,888.55 12,888.55 26.2K
15:17 12,889.71 12,889.71 12,888.66 12,888.66 51.6K
15:18 12,888.85 12,890.03 12,887.82 12,890.03 68.0K
15:19 12,890.44 12,891.24 12,890.44 12,890.85 151.2K
15:20 12,889.94 12,890.32 12,889.91 12,889.91 54.3K
15:21 12,889.27 12,889.63 12,888.97 12,889.58 40.5K
15:22 12,889.26 12,889.26 12,888.95 12,889.16 20.5K
15:23 12,889.48 12,890.79 12,889.13 12,890.79 29.1K
15:24 12,890.77 12,891.06 12,890.64 12,890.90 40.8K
15:25 12,891.53 12,891.53 12,889.19 12,889.19 75.9K
15:26 12,888.11 12,888.24 12,887.85 12,887.85 53.9K
15:27 12,887.86 12,888.45 12,887.34 12,887.34 73.8K
15:28 12,887.69 12,887.70 12,886.91 12,887.70 39.1K
15:29 12,887.28 12,887.42 12,886.53 12,886.57 49.0K
15:30 12,886.53 12,886.53 12,885.50 12,885.50 84.7K
15:31 12,886.02 12,888.05 12,886.02 12,887.71 175.4K
15:32 12,886.74 12,886.74 12,885.71 12,885.71 105.0K
15:33 12,884.73 12,884.73 12,882.82 12,883.03 72.6K
15:34 12,881.99 12,882.77 12,880.10 12,880.10 145.9K
15:35 12,879.84 12,879.98 12,879.84 12,879.98 120.8K
15:36 12,879.73 12,879.73 12,876.96 12,876.96 69.7K
15:37 12,876.38 12,876.38 12,875.31 12,875.31 63.3K
15:38 12,876.11 12,876.65 12,876.04 12,876.56 64.3K
15:39 12,876.91 12,876.91 12,875.50 12,875.61 169.8K
15:40 12,875.62 12,877.09 12,875.46 12,877.09 75.0K
15:41 12,877.04 12,877.04 12,875.01 12,875.01 93.6K
15:42 12,875.35 12,875.35 12,874.31 12,874.31 90.7K
15:43 12,872.52 12,872.98 12,870.60 12,870.60 156.9K
15:44 12,870.93 12,871.07 12,869.57 12,869.57 176.7K
15:45 12,869.93 12,870.78 12,869.93 12,870.78 110.5K
15:46 12,870.98 12,871.97 12,870.98 12,871.71 175.1K
15:47 12,871.85 12,871.89 12,871.30 12,871.89 129.9K
15:48 12,871.78 12,872.63 12,871.78 12,872.63 146.6K
15:49 12,870.92 12,871.66 12,869.80 12,871.66 125.2K
15:50 12,871.37 12,874.36 12,871.37 12,874.36 414.6K
15:51 12,874.85 12,876.20 12,874.85 12,876.20 210.7K
15:52 12,876.32 12,878.62 12,876.32 12,878.62 138.6K
15:53 12,877.97 12,880.18 12,877.97 12,880.18 208.9K
15:54 12,880.16 12,880.30 12,879.32 12,880.30 225.6K
15:55 12,880.35 12,880.81 12,879.59 12,880.81 311.0K
15:56 12,881.44 12,882.85 12,881.44 12,882.85 585.4K
15:57 12,882.61 12,882.61 12,881.56 12,881.56 419.2K
15:58 12,881.05 12,882.30 12,880.36 12,882.30 358.6K
15:59 12,883.20 12,883.85 12,882.48 12,883.85 641.6K
16:00 12,883.38 12,883.38 12,881.43 12,881.43 14,709.8K
16:01 12,881.43 12,881.43 12,881.43 12,881.43 273.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし