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 13,030.47 13,030.47 13,022.99 13,026.81 2,595.5K
09:31 13,035.71 13,041.12 13,035.00 13,041.12 246.5K
09:32 13,042.04 13,046.17 13,037.51 13,037.51 213.8K
09:33 13,038.98 13,038.98 13,037.25 13,038.25 68.8K
09:34 13,035.07 13,040.27 13,035.07 13,040.27 101.5K
09:35 13,038.62 13,038.62 13,036.17 13,036.65 127.9K
09:36 13,034.69 13,034.69 13,018.26 13,023.42 92.6K
09:37 13,021.58 13,021.58 13,018.85 13,018.85 184.0K
09:38 13,016.82 13,019.51 13,016.38 13,019.51 97.5K
09:39 13,020.77 13,021.29 13,018.89 13,018.89 84.0K
09:40 13,016.93 13,021.84 13,016.93 13,018.50 67.7K
09:41 13,016.36 13,021.07 13,016.36 13,018.37 163.2K
09:42 13,014.57 13,015.01 13,013.19 13,014.09 50.6K
09:43 13,013.31 13,013.31 13,010.00 13,010.00 77.3K
09:44 13,010.25 13,011.47 13,010.25 13,011.46 63.8K
09:45 13,009.61 13,013.65 13,009.61 13,011.20 75.0K
09:46 13,010.97 13,012.07 13,010.71 13,011.54 98.3K
09:47 13,014.04 13,018.98 13,014.04 13,017.42 138.2K
09:48 13,018.46 13,018.46 13,016.18 13,016.18 49.0K
09:49 13,015.91 13,016.62 13,014.32 13,014.32 68.1K
09:50 13,017.06 13,017.06 13,008.29 13,008.29 143.0K
09:51 13,006.66 13,008.23 13,006.55 13,008.23 37.2K
09:52 13,008.41 13,008.41 13,006.98 13,007.62 114.3K
09:53 13,007.45 13,011.84 13,007.45 13,011.84 69.1K
09:54 13,010.92 13,012.10 13,005.25 13,005.25 179.0K
09:55 13,005.34 13,011.26 13,004.97 13,011.26 62.8K
09:56 13,013.54 13,013.54 13,010.96 13,013.20 96.7K
09:57 13,012.81 13,015.00 13,010.69 13,010.69 56.6K
09:58 13,010.01 13,011.47 13,010.01 13,011.47 55.7K
09:59 13,011.30 13,014.70 13,011.30 13,014.70 90.9K
10:00 13,015.56 13,015.56 13,014.71 13,015.33 59.6K
10:01 13,015.39 13,016.18 13,013.81 13,016.18 75.0K
10:02 13,015.39 13,015.39 13,006.67 13,006.67 131.3K
10:03 13,006.95 13,006.95 13,001.08 13,002.54 120.1K
10:04 13,002.78 13,003.23 13,001.91 13,001.91 78.8K
10:05 13,001.74 13,001.74 12,997.34 12,998.18 113.4K
10:06 12,997.73 13,002.05 12,997.73 13,002.05 75.8K
10:07 13,000.75 13,000.75 12,993.90 12,993.90 79.4K
10:08 12,992.65 12,992.65 12,987.69 12,988.24 96.3K
10:09 12,988.17 12,988.73 12,987.48 12,988.73 36.7K
10:10 12,990.30 12,991.88 12,989.76 12,991.88 65.1K
10:11 12,991.20 12,993.87 12,991.20 12,993.87 59.5K
10:12 12,992.89 12,992.89 12,991.95 12,992.49 89.0K
10:13 12,993.29 12,993.29 12,988.58 12,988.58 63.2K
10:14 12,988.36 12,988.36 12,978.04 12,978.04 96.1K
10:15 12,977.20 12,977.24 12,975.02 12,977.24 69.9K
10:16 12,976.84 12,976.84 12,975.52 12,976.75 57.4K
10:17 12,973.76 12,973.76 12,971.25 12,971.25 120.2K
10:18 12,970.73 12,976.16 12,970.73 12,976.16 48.3K
10:19 12,977.63 12,981.28 12,977.63 12,981.28 37.5K
10:20 12,982.94 12,984.43 12,981.86 12,981.86 64.2K
10:21 12,979.89 12,980.31 12,979.15 12,979.15 66.1K
10:22 12,979.09 12,979.09 12,977.14 12,977.14 56.6K
10:23 12,976.88 12,976.88 12,974.32 12,974.32 34.2K
10:24 12,974.87 12,976.94 12,974.87 12,976.94 38.3K
10:25 12,977.36 12,978.95 12,977.36 12,978.95 68.2K
10:26 12,979.11 12,979.77 12,978.96 12,979.01 38.9K
10:27 12,978.39 12,979.86 12,978.39 12,979.53 48.3K
10:28 12,977.63 12,978.03 12,977.63 12,977.65 101.0K
10:29 12,977.38 12,978.15 12,976.60 12,978.15 33.7K
10:30 12,977.41 12,979.12 12,977.41 12,979.12 69.1K
10:31 12,977.53 12,978.94 12,977.53 12,978.94 30.7K
10:32 12,976.77 12,977.98 12,976.73 12,977.98 63.5K
10:33 12,977.82 12,977.82 12,975.40 12,975.40 48.4K
10:34 12,975.17 12,977.92 12,975.17 12,977.13 64.3K
10:35 12,975.95 12,978.80 12,975.93 12,978.80 45.8K
10:36 12,979.57 12,985.53 12,979.57 12,985.53 55.2K
10:37 12,986.75 12,987.64 12,986.75 12,987.52 40.4K
10:38 12,987.28 12,990.06 12,987.28 12,990.06 34.7K
10:39 12,989.63 12,994.90 12,989.63 12,994.90 51.7K
10:40 12,993.12 12,993.38 12,991.97 12,993.38 39.9K
10:41 12,991.65 12,991.65 12,990.02 12,990.02 54.2K
10:42 12,990.12 12,990.12 12,988.01 12,988.01 43.1K
10:43 12,987.60 12,987.85 12,985.35 12,985.35 48.0K
10:44 12,985.27 12,985.27 12,982.62 12,982.62 25.2K
10:45 12,981.58 12,981.58 12,979.49 12,980.37 40.5K
10:46 12,981.27 12,983.60 12,980.31 12,983.60 108.0K
10:47 12,984.45 12,986.14 12,984.45 12,986.14 38.3K
10:48 12,986.49 12,987.12 12,983.87 12,983.87 44.9K
10:49 12,982.55 12,982.94 12,981.70 12,982.40 41.8K
10:50 12,982.12 12,983.21 12,982.12 12,982.82 26.8K
10:51 12,982.26 12,982.26 12,979.39 12,980.60 36.6K
10:52 12,981.08 12,982.57 12,980.94 12,982.57 34.6K
10:53 12,983.35 12,983.99 12,982.74 12,982.74 40.4K
10:54 12,982.77 12,983.48 12,982.54 12,983.48 30.4K
10:55 12,983.18 12,983.49 12,982.28 12,982.28 22.7K
10:56 12,982.78 12,982.78 12,981.86 12,981.86 24.4K
10:57 12,980.99 12,980.99 12,979.74 12,979.74 43.2K
10:58 12,978.28 12,979.20 12,978.28 12,979.20 14.2K
10:59 12,979.03 12,979.50 12,979.03 12,979.50 26.5K
11:00 12,979.45 12,980.60 12,979.45 12,980.60 80.8K
11:01 12,979.07 12,981.65 12,979.07 12,981.65 57.2K
11:02 12,981.81 12,982.22 12,981.81 12,982.20 46.2K
11:03 12,983.23 12,986.87 12,983.23 12,986.87 211.0K
11:04 12,985.47 12,985.47 12,983.52 12,983.52 49.3K
11:05 12,985.35 12,989.19 12,985.35 12,989.19 44.4K
11:06 12,987.92 12,987.92 12,986.53 12,986.53 39.0K
11:07 12,986.04 12,987.10 12,986.04 12,987.10 29.1K
11:08 12,986.84 12,987.14 12,986.33 12,987.14 37.1K
11:09 12,988.04 12,988.12 12,985.79 12,985.79 43.8K
11:10 12,985.58 12,986.22 12,985.58 12,986.20 40.9K
11:11 12,985.14 12,985.19 12,984.40 12,985.19 48.6K
11:12 12,985.52 12,985.57 12,984.19 12,984.19 36.5K
11:13 12,985.06 12,985.06 12,984.37 12,984.45 58.9K
11:14 12,984.71 12,987.92 12,984.71 12,987.92 58.2K
11:15 12,988.00 12,991.84 12,988.00 12,991.36 56.4K
11:16 12,993.03 12,995.05 12,993.03 12,995.05 69.6K
11:17 12,995.05 12,995.95 12,994.76 12,995.95 62.5K
11:18 12,993.89 12,995.37 12,993.78 12,995.37 57.0K
11:19 12,995.53 12,996.07 12,995.17 12,995.17 39.3K
11:20 12,993.63 12,997.59 12,993.63 12,997.59 65.1K
11:21 12,997.63 12,997.63 12,995.60 12,995.60 55.1K
11:22 12,995.40 12,995.69 12,995.14 12,995.69 59.4K
11:23 12,995.16 13,000.99 12,995.16 13,000.99 82.8K
11:24 13,002.40 13,003.40 13,002.40 13,003.40 40.8K
11:25 13,003.59 13,007.92 13,003.59 13,007.92 95.5K
11:26 13,006.71 13,008.26 13,006.71 13,008.23 64.5K
11:27 13,007.37 13,008.90 13,007.24 13,008.90 40.9K
11:28 13,009.95 13,009.95 13,005.37 13,005.37 64.4K
11:29 13,005.16 13,005.39 13,004.81 13,005.39 51.6K
11:30 13,005.44 13,006.80 13,005.44 13,006.49 177.3K
11:31 13,004.77 13,006.28 13,004.77 13,006.09 49.1K
11:32 13,007.24 13,009.01 13,007.24 13,009.01 60.4K
11:33 13,009.48 13,010.43 13,009.41 13,009.41 39.9K
11:34 13,009.58 13,009.58 13,008.34 13,008.34 44.5K
11:35 13,006.93 13,006.93 13,006.31 13,006.81 83.6K
11:36 13,006.53 13,008.14 13,006.53 13,008.14 68.7K
11:37 13,008.53 13,008.53 13,007.69 13,007.69 38.7K
11:38 13,005.72 13,006.80 13,005.72 13,006.78 147.1K
11:39 13,006.71 13,006.94 13,006.58 13,006.94 28.1K
11:40 13,006.67 13,006.67 13,004.57 13,004.68 54.5K
11:41 13,004.26 13,004.29 13,002.34 13,002.34 62.1K
11:42 13,002.61 13,002.61 12,997.85 12,997.85 282.4K
11:43 12,995.83 12,995.83 12,993.87 12,993.96 71.8K
11:44 12,994.77 12,994.77 12,992.35 12,992.35 33.8K
11:45 12,992.60 12,993.47 12,992.03 12,993.47 58.0K
11:46 12,994.11 12,995.20 12,994.11 12,995.11 41.3K
11:47 12,995.15 12,997.81 12,995.15 12,997.81 44.5K
11:48 12,997.99 12,997.99 12,995.72 12,995.72 39.4K
11:49 12,995.68 12,995.68 12,994.75 12,995.19 100.4K
11:50 12,994.33 12,994.84 12,994.01 12,994.84 37.5K
11:51 12,995.30 12,996.39 12,995.30 12,995.66 49.1K
11:52 12,996.47 12,996.47 12,994.43 12,994.43 37.2K
11:53 12,994.74 12,995.33 12,994.74 12,995.26 41.8K
11:54 12,995.71 12,995.79 12,995.29 12,995.79 32.2K
11:55 12,995.48 12,997.20 12,995.48 12,997.08 55.1K
11:56 12,996.24 12,996.24 12,995.43 12,995.43 50.8K
11:57 12,995.83 12,995.83 12,994.33 12,994.51 30.5K
11:58 12,995.01 12,995.50 12,994.35 12,994.98 62.3K
11:59 12,994.66 12,994.83 12,993.74 12,993.87 36.8K
12:00 12,993.98 12,994.58 12,992.50 12,992.50 61.4K
12:01 12,993.36 12,993.68 12,992.23 12,993.68 66.9K
12:02 12,993.64 12,993.64 12,992.85 12,993.53 38.5K
12:03 12,993.98 12,994.15 12,993.43 12,993.43 53.3K
12:04 12,994.01 12,995.58 12,993.99 12,995.58 34.4K
12:05 12,996.35 12,996.80 12,996.15 12,996.15 26.5K
12:06 12,996.55 12,998.59 12,996.55 12,998.59 32.4K
12:07 12,998.62 12,998.62 12,997.31 12,997.93 44.0K
12:08 12,998.95 13,000.19 12,998.95 12,999.97 58.3K
12:09 12,999.94 13,001.07 12,999.94 13,000.81 58.3K
12:10 13,001.54 13,002.89 13,001.35 13,002.89 58.8K
12:11 13,002.94 13,004.02 13,002.94 13,004.00 23.6K
12:12 13,004.06 13,005.31 13,004.06 13,005.23 50.0K
12:13 13,005.62 13,005.62 13,004.46 13,004.97 60.2K
12:14 13,004.94 13,005.73 13,004.94 13,005.70 29.0K
12:15 13,006.58 13,006.70 13,005.85 13,006.70 55.2K
12:16 13,006.22 13,006.53 13,006.09 13,006.09 50.1K
12:17 13,006.34 13,008.28 13,006.34 13,008.28 57.5K
12:18 13,007.90 13,007.90 13,006.41 13,007.10 34.7K
12:19 13,007.48 13,008.95 13,007.48 13,008.30 55.9K
12:20 13,008.04 13,008.04 13,007.49 13,007.49 19.1K
12:21 13,006.65 13,006.65 13,006.23 13,006.65 18.1K
12:22 13,006.88 13,006.92 13,006.48 13,006.48 32.1K
12:23 13,007.18 13,007.68 13,006.48 13,007.68 32.1K
12:24 13,007.85 13,009.65 13,007.85 13,009.65 31.3K
12:25 13,009.39 13,010.45 13,009.39 13,010.45 53.0K
12:26 13,011.74 13,011.74 13,011.16 13,011.57 25.8K
12:27 13,011.90 13,016.78 13,011.90 13,016.78 61.6K
12:28 13,017.90 13,018.62 13,017.50 13,017.50 43.0K
12:29 13,016.84 13,017.98 13,016.84 13,017.76 37.7K
12:30 13,017.88 13,017.88 13,016.04 13,016.04 17.6K
12:31 13,015.40 13,015.40 13,014.54 13,015.21 26.7K
12:32 13,015.25 13,015.38 13,014.42 13,014.42 116.8K
12:33 13,014.50 13,014.50 13,013.53 13,014.26 33.8K
12:34 13,013.27 13,014.09 13,011.30 13,011.30 38.8K
12:35 13,011.58 13,012.22 13,011.58 13,012.22 20.0K
12:36 13,012.13 13,012.13 13,011.30 13,011.81 38.1K
12:37 13,011.46 13,012.59 13,011.46 13,012.01 43.9K
12:38 13,010.88 13,010.88 13,009.52 13,010.32 67.5K
12:39 13,009.02 13,010.28 13,009.02 13,010.28 47.2K
12:40 13,009.62 13,009.62 13,007.56 13,007.56 48.3K
12:41 13,007.96 13,009.24 13,007.61 13,009.24 31.0K
12:42 13,009.42 13,011.31 13,009.42 13,011.31 44.7K
12:43 13,011.44 13,011.78 13,011.25 13,011.25 39.5K
12:44 13,012.04 13,012.56 13,012.04 13,012.27 66.2K
12:45 13,011.42 13,012.70 13,011.42 13,011.52 240.6K
12:46 13,011.53 13,011.53 13,009.67 13,009.67 49.9K
12:47 13,009.37 13,010.19 13,008.67 13,010.19 52.9K
12:48 13,010.27 13,011.62 13,010.27 13,011.14 34.8K
12:49 13,011.21 13,012.01 13,010.76 13,010.76 132.5K
12:50 13,010.26 13,012.68 13,010.26 13,012.68 51.8K
12:51 13,012.90 13,013.16 13,012.81 13,013.16 33.1K
12:52 13,013.84 13,014.55 13,013.84 13,014.55 27.7K
12:53 13,015.24 13,015.82 13,015.24 13,015.65 23.5K
12:54 13,015.06 13,015.14 13,014.58 13,014.58 42.9K
12:55 13,014.48 13,015.69 13,014.48 13,015.69 91.1K
12:56 13,016.83 13,017.45 13,016.83 13,017.45 72.1K
12:57 13,017.38 13,017.38 13,016.55 13,016.55 25.6K
12:58 13,016.64 13,016.64 13,016.02 13,016.02 21.0K
12:59 13,015.12 13,016.61 13,015.12 13,016.61 88.8K
13:00 13,015.57 13,017.83 13,015.57 13,017.83 55.2K
13:01 13,019.30 13,023.00 13,019.30 13,023.00 81.9K
13:02 13,022.72 13,023.51 13,022.72 13,023.51 35.0K
13:03 13,025.00 13,025.55 13,025.00 13,025.25 91.2K
13:04 13,025.21 13,028.16 13,025.21 13,027.44 42.0K
13:05 13,027.16 13,027.16 13,026.64 13,026.64 35.2K
13:06 13,027.52 13,029.36 13,027.52 13,028.88 32.6K
13:07 13,028.84 13,029.06 13,028.36 13,028.36 46.3K
13:08 13,028.13 13,028.13 13,027.30 13,027.30 28.2K
13:09 13,027.17 13,028.59 13,027.17 13,028.59 15.3K
13:10 13,027.79 13,028.12 13,027.55 13,028.12 44.6K
13:11 13,028.95 13,029.66 13,028.95 13,029.66 50.6K
13:12 13,029.84 13,030.45 13,029.84 13,030.45 23.7K
13:13 13,029.44 13,030.32 13,029.44 13,030.32 40.5K
13:14 13,030.76 13,031.19 13,030.70 13,031.19 22.1K
13:15 13,031.38 13,031.65 13,030.85 13,031.65 26.2K
13:16 13,030.59 13,031.25 13,030.59 13,031.25 29.6K
13:17 13,031.39 13,031.58 13,031.21 13,031.58 149.1K
13:18 13,033.20 13,034.70 13,032.70 13,034.70 69.1K
13:19 13,033.85 13,033.85 13,033.20 13,033.73 46.6K
13:20 13,033.26 13,033.31 13,032.59 13,032.59 27.3K
13:21 13,032.41 13,033.07 13,032.01 13,032.01 35.7K
13:22 13,032.98 13,034.97 13,032.70 13,033.96 50.5K
13:23 13,035.06 13,035.06 13,034.26 13,034.26 109.8K
13:24 13,033.72 13,033.72 13,033.20 13,033.34 29.4K
13:25 13,034.07 13,035.22 13,034.07 13,035.22 53.4K
13:26 13,035.91 13,037.16 13,035.91 13,037.16 33.8K
13:27 13,037.04 13,037.04 13,035.83 13,035.83 57.2K
13:28 13,035.82 13,035.94 13,035.54 13,035.94 35.3K
13:29 13,035.94 13,036.70 13,035.94 13,036.65 33.2K
13:30 13,036.22 13,036.22 13,035.68 13,035.68 31.2K
13:31 13,036.81 13,036.81 13,036.35 13,036.45 32.5K
13:32 13,036.20 13,037.32 13,036.20 13,037.32 34.0K
13:33 13,038.36 13,038.36 13,037.52 13,037.74 22.2K
13:34 13,036.27 13,036.27 13,035.05 13,035.31 60.0K
13:35 13,035.23 13,035.23 13,034.53 13,034.66 19.2K
13:36 13,035.08 13,035.54 13,035.08 13,035.54 28.5K
13:37 13,035.85 13,037.10 13,035.85 13,036.55 38.0K
13:38 13,036.01 13,036.08 13,035.75 13,036.05 39.1K
13:39 13,036.16 13,036.68 13,036.16 13,036.68 68.9K
13:40 13,036.55 13,036.55 13,035.99 13,035.99 29.4K
13:41 13,035.89 13,037.16 13,035.89 13,037.16 32.0K
13:42 13,037.24 13,038.18 13,037.24 13,037.83 29.4K
13:43 13,039.22 13,039.83 13,039.22 13,039.83 32.9K
13:44 13,039.77 13,040.29 13,039.73 13,039.73 20.4K
13:45 13,040.50 13,041.73 13,040.50 13,041.40 43.3K
13:46 13,040.71 13,040.71 13,040.21 13,040.36 38.3K
13:47 13,040.46 13,040.46 13,039.82 13,039.82 120.3K
13:48 13,040.09 13,040.54 13,040.09 13,040.54 20.8K
13:49 13,040.47 13,040.47 13,039.47 13,039.47 79.4K
13:50 13,039.14 13,039.14 13,038.24 13,038.39 27.1K
13:51 13,039.12 13,039.50 13,039.12 13,039.45 46.6K
13:52 13,039.93 13,040.47 13,039.88 13,040.15 43.9K
13:53 13,039.95 13,039.95 13,038.98 13,038.98 34.8K
13:54 13,039.55 13,040.12 13,039.55 13,039.81 34.1K
13:55 13,039.71 13,039.71 13,039.37 13,039.42 33.4K
13:56 13,039.73 13,039.73 13,038.69 13,038.69 60.9K
13:57 13,038.18 13,038.18 13,037.01 13,037.07 40.1K
13:58 13,037.18 13,037.30 13,036.27 13,036.27 35.7K
13:59 13,035.66 13,036.19 13,035.66 13,036.19 24.6K
14:00 13,036.23 13,037.42 13,036.23 13,037.42 37.0K
14:01 13,037.03 13,037.03 13,036.41 13,036.57 111.9K
14:02 13,036.39 13,038.19 13,036.39 13,037.98 35.9K
14:03 13,037.83 13,038.18 13,037.78 13,037.78 66.6K
14:04 13,037.89 13,037.89 13,037.04 13,037.58 64.2K
14:05 13,038.24 13,040.25 13,038.24 13,040.24 94.2K
14:06 13,040.26 13,041.11 13,040.12 13,040.12 63.3K
14:07 13,039.68 13,040.60 13,039.58 13,040.60 63.8K
14:08 13,040.73 13,041.12 13,040.49 13,041.12 52.5K
14:09 13,041.60 13,041.95 13,041.22 13,041.95 36.5K
14:10 13,041.95 13,042.96 13,041.95 13,042.96 37.6K
14:11 13,041.33 13,043.38 13,041.33 13,043.38 106.5K
14:12 13,044.02 13,047.11 13,043.85 13,047.11 54.9K
14:13 13,048.18 13,049.02 13,047.99 13,049.02 43.3K
14:14 13,049.22 13,049.97 13,049.22 13,049.71 47.1K
14:15 13,049.68 13,050.42 13,049.68 13,050.14 43.9K
14:16 13,050.12 13,051.63 13,050.07 13,050.07 52.9K
14:17 13,050.18 13,050.18 13,048.92 13,048.92 55.3K
14:18 13,048.85 13,050.69 13,048.53 13,050.69 25.0K
14:19 13,050.68 13,050.68 13,049.84 13,050.01 31.8K
14:20 13,050.30 13,050.30 13,048.62 13,048.62 53.3K
14:21 13,048.73 13,049.98 13,048.42 13,049.98 49.9K
14:22 13,050.71 13,050.71 13,049.48 13,049.48 38.1K
14:23 13,049.75 13,050.85 13,049.75 13,050.85 33.1K
14:24 13,050.74 13,050.74 13,050.05 13,050.49 24.0K
14:25 13,050.53 13,051.39 13,050.46 13,051.39 59.5K
14:26 13,050.68 13,050.87 13,050.00 13,050.87 55.7K
14:27 13,050.40 13,050.40 13,049.14 13,049.14 34.5K
14:28 13,049.38 13,049.38 13,047.30 13,047.30 32.9K
14:29 13,046.94 13,047.25 13,046.24 13,046.24 40.2K
14:30 13,045.29 13,046.33 13,045.29 13,046.33 46.2K
14:31 13,046.23 13,046.87 13,046.10 13,046.10 28.0K
14:32 13,045.93 13,046.21 13,045.59 13,045.59 26.3K
14:33 13,045.57 13,045.57 13,045.14 13,045.15 40.4K
14:34 13,045.05 13,045.05 13,044.74 13,044.74 38.7K
14:35 13,044.78 13,044.78 13,044.22 13,044.22 26.2K
14:36 13,044.37 13,044.37 13,043.85 13,043.85 26.8K
14:37 13,043.55 13,044.68 13,043.11 13,044.68 32.5K
14:38 13,044.38 13,044.47 13,044.21 13,044.42 26.2K
14:39 13,043.94 13,044.47 13,043.94 13,044.36 59.6K
14:40 13,043.70 13,043.70 13,043.51 13,043.66 30.4K
14:41 13,044.05 13,044.14 13,043.35 13,043.94 44.3K
14:42 13,043.91 13,044.12 13,043.71 13,044.12 32.1K
14:43 13,044.20 13,044.23 13,043.64 13,044.23 63.5K
14:44 13,044.16 13,044.51 13,043.92 13,044.51 17.2K
14:45 13,045.18 13,045.18 13,044.29 13,044.29 29.7K
14:46 13,044.38 13,045.29 13,044.38 13,045.29 52.6K
14:47 13,045.44 13,046.14 13,045.44 13,046.14 23.2K
14:48 13,045.96 13,045.96 13,043.76 13,043.76 38.0K
14:49 13,043.46 13,044.22 13,043.37 13,044.22 30.5K
14:50 13,043.88 13,044.29 13,043.88 13,044.29 49.3K
14:51 13,044.39 13,044.39 13,042.62 13,042.62 242.2K
14:52 13,042.37 13,042.90 13,042.37 13,042.51 39.3K
14:53 13,042.05 13,042.17 13,041.82 13,041.82 18.1K
14:54 13,042.18 13,042.42 13,042.18 13,042.42 40.3K
14:55 13,042.36 13,043.18 13,041.89 13,043.18 22.1K
14:56 13,042.50 13,043.01 13,042.50 13,042.91 27.6K
14:57 13,043.11 13,043.99 13,043.11 13,043.13 30.5K
14:58 13,043.69 13,043.69 13,042.67 13,042.94 20.5K
14:59 13,042.96 13,042.96 13,042.12 13,042.53 23.5K
15:00 13,042.55 13,043.67 13,042.46 13,043.67 62.5K
15:01 13,043.55 13,043.88 13,043.28 13,043.28 42.6K
15:02 13,043.24 13,044.02 13,043.24 13,043.44 78.8K
15:03 13,044.24 13,044.76 13,044.24 13,044.34 52.6K
15:04 13,044.08 13,044.08 13,042.75 13,042.75 41.4K
15:05 13,043.78 13,045.18 13,043.78 13,044.93 56.9K
15:06 13,044.78 13,044.96 13,044.46 13,044.46 30.9K
15:07 13,044.37 13,045.74 13,044.29 13,045.40 65.6K
15:08 13,044.65 13,044.65 13,043.53 13,043.53 45.5K
15:09 13,044.40 13,044.64 13,043.93 13,043.93 62.2K
15:10 13,044.67 13,045.59 13,044.67 13,045.59 43.8K
15:11 13,044.50 13,044.87 13,044.50 13,044.53 23.5K
15:12 13,044.27 13,045.65 13,044.27 13,045.24 40.1K
15:13 13,045.19 13,045.43 13,045.19 13,045.43 43.5K
15:14 13,046.29 13,047.38 13,046.29 13,047.38 35.8K
15:15 13,046.71 13,046.71 13,045.80 13,045.95 56.0K
15:16 13,046.35 13,046.35 13,045.48 13,045.48 24.0K
15:17 13,044.43 13,045.40 13,044.43 13,045.40 51.8K
15:18 13,045.72 13,046.53 13,044.99 13,044.99 48.9K
15:19 13,045.59 13,045.59 13,044.93 13,044.93 47.8K
15:20 13,044.71 13,044.71 13,043.24 13,043.24 54.7K
15:21 13,042.05 13,042.05 13,040.30 13,040.30 107.5K
15:22 13,040.26 13,040.26 13,038.99 13,038.99 44.4K
15:23 13,039.00 13,039.98 13,038.93 13,039.02 95.3K
15:24 13,039.17 13,040.38 13,039.17 13,040.38 81.1K
15:25 13,040.61 13,041.73 13,040.56 13,041.73 71.1K
15:26 13,041.60 13,041.96 13,040.92 13,041.65 58.1K
15:27 13,041.47 13,041.47 13,040.05 13,040.05 28.9K
15:28 13,039.95 13,039.95 13,039.39 13,039.85 54.2K
15:29 13,040.41 13,040.57 13,040.05 13,040.05 41.0K
15:30 13,039.33 13,039.33 13,038.81 13,039.08 90.7K
15:31 13,039.79 13,040.44 13,039.69 13,039.69 64.2K
15:32 13,039.33 13,039.76 13,039.00 13,039.76 56.9K
15:33 13,039.40 13,039.78 13,039.40 13,039.77 62.0K
15:34 13,040.99 13,040.99 13,040.45 13,040.67 76.1K
15:35 13,039.27 13,040.15 13,039.27 13,040.15 132.2K
15:36 13,040.63 13,042.74 13,040.63 13,042.39 75.1K
15:37 13,042.14 13,043.31 13,042.14 13,043.31 71.0K
15:38 13,044.00 13,044.97 13,043.42 13,044.97 91.8K
15:39 13,044.64 13,045.06 13,041.44 13,041.44 68.4K
15:40 13,041.38 13,042.00 13,041.11 13,041.11 76.4K
15:41 13,041.27 13,041.64 13,041.09 13,041.20 73.0K
15:42 13,041.04 13,041.04 13,040.59 13,040.59 70.6K
15:43 13,039.95 13,042.16 13,039.95 13,042.16 86.3K
15:44 13,042.44 13,042.44 13,041.71 13,041.99 55.8K
15:45 13,041.97 13,043.16 13,041.65 13,042.30 97.3K
15:46 13,042.86 13,043.18 13,041.92 13,041.92 74.8K
15:47 13,041.34 13,041.34 13,038.97 13,038.97 89.2K
15:48 13,040.04 13,040.04 13,038.84 13,038.84 186.3K
15:49 13,039.83 13,039.83 13,038.08 13,038.12 142.3K
15:50 13,034.74 13,034.74 13,030.38 13,030.38 405.8K
15:51 13,029.92 13,029.92 13,028.55 13,028.55 156.1K
15:52 13,029.54 13,029.54 13,027.98 13,027.98 140.0K
15:53 13,026.87 13,026.87 13,025.95 13,025.95 117.7K
15:54 13,027.99 13,028.89 13,027.45 13,028.89 225.9K
15:55 13,028.66 13,028.66 13,025.97 13,025.97 294.8K
15:56 13,024.74 13,024.74 13,022.68 13,023.71 318.5K
15:57 13,023.72 13,023.72 13,022.06 13,022.06 282.8K
15:58 13,021.88 13,023.50 13,021.88 13,022.91 406.2K
15:59 13,023.19 13,024.32 13,023.19 13,024.32 573.9K
16:00 13,026.40 13,026.40 13,025.56 13,025.56 16,138.3K
16:01 13,025.56 13,025.56 13,025.56 13,025.56 163.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし