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 13,037.68 13,050.94 13,037.68 13,049.43 2,074.9K
09:31 13,047.89 13,053.16 13,045.24 13,053.16 213.3K
09:32 13,057.62 13,062.21 13,057.62 13,062.21 121.7K
09:33 13,064.89 13,075.80 13,064.89 13,075.80 136.4K
09:34 13,075.67 13,075.67 13,066.94 13,066.94 259.3K
09:35 13,066.59 13,077.75 13,066.59 13,077.75 229.2K
09:36 13,079.55 13,082.17 13,077.40 13,082.07 522.0K
09:37 13,082.38 13,082.38 13,076.18 13,077.35 180.2K
09:38 13,073.76 13,073.76 13,069.05 13,069.05 105.5K
09:39 13,069.24 13,071.81 13,069.24 13,071.81 64.0K
09:40 13,070.01 13,070.01 13,061.23 13,061.23 330.3K
09:41 13,060.75 13,060.99 13,056.38 13,056.38 164.4K
09:42 13,053.81 13,054.10 13,050.67 13,050.67 109.1K
09:43 13,051.13 13,051.13 13,049.84 13,049.84 57.2K
09:44 13,049.61 13,052.34 13,049.61 13,051.42 89.1K
09:45 13,050.06 13,050.25 13,043.43 13,043.43 103.5K
09:46 13,042.78 13,043.49 13,041.39 13,041.39 127.0K
09:47 13,041.12 13,041.12 13,036.71 13,036.71 199.8K
09:48 13,035.32 13,035.32 13,028.72 13,029.76 106.3K
09:49 13,028.32 13,034.85 13,028.32 13,034.85 152.5K
09:50 13,035.51 13,035.51 13,033.01 13,033.86 150.8K
09:51 13,032.06 13,034.69 13,030.90 13,034.69 91.3K
09:52 13,033.33 13,033.51 13,030.84 13,033.51 455.4K
09:53 13,032.90 13,033.45 13,032.90 13,033.07 109.9K
09:54 13,034.38 13,037.77 13,034.08 13,037.69 75.1K
09:55 13,037.69 13,037.69 13,035.39 13,035.39 102.5K
09:56 13,035.25 13,035.25 13,030.51 13,030.51 130.1K
09:57 13,031.03 13,036.72 13,031.03 13,036.72 66.9K
09:58 13,037.28 13,038.58 13,036.83 13,038.58 109.0K
09:59 13,042.03 13,043.22 13,042.03 13,043.22 125.1K
10:00 13,042.22 13,045.63 13,042.22 13,045.63 91.3K
10:01 13,044.36 13,046.50 13,043.50 13,046.50 148.8K
10:02 13,046.27 13,047.57 13,046.19 13,047.57 51.3K
10:03 13,048.34 13,051.52 13,048.34 13,051.52 85.8K
10:04 13,052.60 13,055.24 13,051.72 13,051.72 246.2K
10:05 13,053.04 13,056.64 13,053.04 13,056.64 325.1K
10:06 13,057.17 13,061.51 13,057.17 13,061.51 227.5K
10:07 13,063.13 13,063.13 13,061.98 13,061.98 103.0K
10:08 13,061.59 13,062.03 13,059.98 13,059.98 82.2K
10:09 13,058.56 13,058.56 13,055.54 13,055.87 138.0K
10:10 13,054.20 13,054.20 13,052.44 13,052.44 101.5K
10:11 13,053.31 13,053.31 13,051.45 13,052.27 130.8K
10:12 13,053.02 13,053.02 13,051.35 13,051.35 156.0K
10:13 13,050.92 13,050.92 13,048.39 13,048.39 100.6K
10:14 13,046.79 13,048.36 13,046.24 13,048.36 55.9K
10:15 13,048.57 13,051.58 13,048.57 13,050.82 116.4K
10:16 13,050.80 13,052.14 13,050.60 13,051.56 40.1K
10:17 13,050.29 13,051.63 13,050.29 13,051.63 48.7K
10:18 13,050.82 13,050.82 13,047.88 13,047.88 89.9K
10:19 13,048.88 13,048.88 13,046.74 13,046.74 57.1K
10:20 13,047.56 13,048.81 13,046.58 13,046.58 50.2K
10:21 13,046.74 13,046.74 13,044.33 13,044.33 94.1K
10:22 13,041.10 13,043.62 13,040.13 13,043.62 65.5K
10:23 13,043.21 13,043.61 13,043.21 13,043.61 35.2K
10:24 13,044.24 13,044.24 13,036.88 13,036.88 107.2K
10:25 13,037.70 13,037.70 13,034.70 13,036.30 90.0K
10:26 13,037.47 13,039.13 13,036.97 13,039.13 79.2K
10:27 13,041.23 13,042.54 13,041.23 13,042.54 61.9K
10:28 13,042.01 13,042.51 13,041.54 13,042.49 36.7K
10:29 13,042.90 13,043.53 13,042.38 13,043.19 39.1K
10:30 13,043.66 13,045.97 13,043.66 13,045.47 82.7K
10:31 13,045.41 13,045.41 13,044.50 13,044.99 88.3K
10:32 13,046.37 13,050.12 13,046.37 13,050.12 78.1K
10:33 13,051.25 13,054.14 13,051.25 13,054.14 265.7K
10:34 13,056.06 13,057.60 13,054.96 13,054.96 75.4K
10:35 13,055.78 13,056.03 13,055.27 13,056.03 46.2K
10:36 13,055.46 13,056.78 13,055.46 13,056.78 95.1K
10:37 13,052.54 13,052.54 13,048.68 13,048.68 86.1K
10:38 13,049.43 13,050.27 13,049.27 13,050.27 47.1K
10:39 13,050.62 13,050.62 13,049.67 13,049.67 135.0K
10:40 13,051.72 13,051.72 13,050.03 13,050.87 100.4K
10:41 13,050.85 13,051.08 13,050.01 13,051.08 46.5K
10:42 13,052.49 13,056.40 13,052.49 13,056.40 65.9K
10:43 13,057.78 13,059.84 13,057.78 13,059.84 59.4K
10:44 13,060.72 13,061.18 13,060.17 13,060.17 66.8K
10:45 13,061.81 13,063.43 13,061.81 13,063.43 85.6K
10:46 13,063.97 13,063.97 13,063.21 13,063.90 79.6K
10:47 13,063.54 13,063.54 13,062.27 13,062.32 75.1K
10:48 13,062.84 13,066.96 13,062.71 13,066.96 287.5K
10:49 13,065.66 13,068.34 13,065.66 13,068.34 158.1K
10:50 13,068.62 13,069.67 13,068.62 13,069.64 271.4K
10:51 13,070.68 13,073.90 13,070.68 13,073.90 154.0K
10:52 13,073.46 13,078.44 13,073.46 13,078.44 138.7K
10:53 13,079.40 13,079.71 13,079.08 13,079.18 81.7K
10:54 13,080.53 13,082.35 13,080.53 13,082.35 208.4K
10:55 13,081.61 13,081.61 13,078.11 13,078.11 44.0K
10:56 13,077.81 13,078.00 13,076.38 13,076.38 114.1K
10:57 13,076.16 13,078.29 13,076.16 13,078.29 49.7K
10:58 13,079.11 13,080.36 13,079.11 13,080.36 72.0K
10:59 13,078.61 13,078.61 13,076.77 13,076.77 84.0K
11:00 13,076.87 13,077.69 13,076.27 13,076.27 69.8K
11:01 13,075.74 13,075.97 13,070.82 13,070.82 90.9K
11:02 13,069.78 13,069.78 13,065.07 13,065.07 81.8K
11:03 13,064.11 13,065.76 13,064.11 13,065.76 59.6K
11:04 13,066.71 13,068.85 13,066.71 13,068.73 52.3K
11:05 13,068.45 13,069.80 13,068.45 13,069.80 32.4K
11:06 13,070.39 13,070.39 13,068.96 13,068.96 21.9K
11:07 13,069.52 13,071.77 13,069.52 13,071.77 35.8K
11:08 13,070.50 13,070.50 13,069.03 13,069.03 82.6K
11:09 13,069.06 13,069.06 13,067.91 13,067.98 45.9K
11:10 13,067.70 13,068.32 13,066.99 13,068.32 61.8K
11:11 13,069.74 13,073.89 13,069.74 13,073.89 135.3K
11:12 13,075.52 13,075.91 13,073.01 13,073.01 63.8K
11:13 13,072.96 13,073.26 13,072.93 13,072.93 16.6K
11:14 13,072.94 13,074.05 13,072.94 13,073.89 62.7K
11:15 13,074.49 13,074.49 13,073.05 13,073.21 63.2K
11:16 13,072.63 13,074.05 13,072.63 13,074.05 88.1K
11:17 13,074.93 13,075.83 13,074.83 13,075.83 82.3K
11:18 13,075.68 13,075.68 13,074.04 13,074.04 76.7K
11:19 13,073.49 13,073.49 13,071.46 13,071.46 74.0K
11:20 13,072.85 13,073.01 13,070.75 13,070.75 85.3K
11:21 13,070.09 13,070.68 13,070.09 13,070.19 89.9K
11:22 13,069.92 13,070.06 13,068.67 13,070.06 58.5K
11:23 13,070.68 13,071.01 13,070.01 13,071.01 33.1K
11:24 13,071.17 13,071.17 13,069.94 13,069.94 127.4K
11:25 13,070.41 13,071.10 13,070.41 13,070.65 33.7K
11:26 13,070.70 13,070.70 13,069.65 13,070.14 54.2K
11:27 13,069.15 13,069.15 13,067.06 13,067.06 88.4K
11:28 13,065.83 13,067.52 13,065.83 13,067.52 107.2K
11:29 13,067.73 13,070.09 13,067.73 13,069.82 167.3K
11:30 13,070.83 13,071.40 13,070.77 13,070.77 50.2K
11:31 13,071.66 13,071.66 13,070.41 13,070.60 73.8K
11:32 13,071.52 13,072.55 13,070.90 13,070.90 31.7K
11:33 13,070.63 13,073.89 13,070.63 13,073.89 110.3K
11:34 13,073.90 13,073.90 13,072.62 13,072.62 87.8K
11:35 13,071.69 13,074.13 13,071.69 13,074.13 43.1K
11:36 13,073.82 13,076.04 13,073.82 13,076.04 29.2K
11:37 13,077.26 13,078.08 13,076.82 13,076.82 51.3K
11:38 13,076.80 13,076.80 13,075.23 13,075.23 64.3K
11:39 13,074.77 13,075.45 13,074.77 13,075.45 28.5K
11:40 13,074.49 13,074.96 13,074.25 13,074.96 30.2K
11:41 13,076.07 13,077.04 13,074.94 13,077.04 40.8K
11:42 13,076.12 13,076.24 13,074.70 13,074.70 57.3K
11:43 13,074.27 13,074.57 13,074.27 13,074.53 55.5K
11:44 13,074.66 13,074.66 13,073.76 13,074.11 42.3K
11:45 13,074.32 13,075.96 13,074.32 13,075.96 32.9K
11:46 13,076.10 13,077.21 13,075.81 13,077.21 117.5K
11:47 13,078.30 13,080.18 13,078.30 13,079.25 138.2K
11:48 13,079.47 13,082.58 13,079.47 13,082.58 43.4K
11:49 13,082.62 13,082.62 13,079.30 13,079.39 60.0K
11:50 13,080.36 13,080.36 13,078.56 13,078.75 53.6K
11:51 13,078.78 13,078.78 13,077.82 13,078.72 19.3K
11:52 13,079.22 13,079.42 13,078.84 13,078.84 44.4K
11:53 13,079.09 13,079.09 13,076.14 13,076.14 63.8K
11:54 13,076.37 13,077.08 13,076.37 13,076.77 45.1K
11:55 13,076.64 13,076.64 13,076.13 13,076.13 30.5K
11:56 13,076.18 13,077.46 13,076.18 13,077.46 35.3K
11:57 13,076.76 13,078.86 13,076.76 13,078.86 42.8K
11:58 13,079.36 13,080.49 13,079.36 13,079.92 76.7K
11:59 13,080.41 13,081.41 13,080.24 13,081.41 35.2K
12:00 13,081.75 13,081.75 13,080.43 13,081.14 72.8K
12:01 13,081.05 13,083.07 13,081.05 13,083.07 56.2K
12:02 13,084.26 13,085.82 13,084.26 13,085.82 31.3K
12:03 13,085.62 13,085.62 13,084.04 13,084.04 28.3K
12:04 13,084.05 13,085.01 13,084.05 13,085.01 32.6K
12:05 13,085.07 13,085.07 13,084.44 13,084.78 50.1K
12:06 13,084.95 13,085.51 13,084.95 13,085.15 33.5K
12:07 13,085.45 13,085.49 13,084.63 13,084.63 45.1K
12:08 13,085.08 13,085.08 13,084.93 13,084.93 23.1K
12:09 13,084.59 13,084.59 13,083.04 13,083.08 21.5K
12:10 13,082.91 13,082.91 13,080.58 13,081.32 71.3K
12:11 13,081.65 13,083.39 13,081.37 13,083.39 27.7K
12:12 13,083.55 13,083.55 13,081.76 13,081.76 36.5K
12:13 13,081.44 13,082.08 13,080.96 13,080.96 49.3K
12:14 13,082.13 13,082.13 13,080.47 13,080.47 40.1K
12:15 13,079.84 13,081.42 13,079.65 13,081.42 44.6K
12:16 13,082.54 13,085.50 13,082.54 13,085.50 75.1K
12:17 13,085.79 13,085.79 13,085.54 13,085.62 24.3K
12:18 13,084.62 13,085.87 13,084.62 13,085.37 26.4K
12:19 13,085.07 13,085.07 13,083.07 13,084.07 38.1K
12:20 13,083.79 13,083.79 13,082.38 13,083.02 74.2K
12:21 13,083.82 13,084.12 13,083.42 13,083.42 28.9K
12:22 13,084.65 13,084.65 13,083.66 13,083.73 45.1K
12:23 13,083.21 13,083.36 13,082.65 13,082.65 36.0K
12:24 13,082.56 13,082.56 13,082.05 13,082.06 30.6K
12:25 13,081.96 13,082.09 13,081.22 13,081.22 32.1K
12:26 13,081.18 13,083.66 13,081.18 13,083.66 33.6K
12:27 13,083.36 13,083.36 13,081.72 13,082.25 35.2K
12:28 13,082.26 13,082.26 13,078.85 13,078.85 52.1K
12:29 13,078.82 13,078.82 13,078.12 13,078.12 25.4K
12:30 13,077.06 13,077.93 13,077.06 13,077.55 71.0K
12:31 13,077.56 13,077.56 13,076.34 13,076.34 34.8K
12:32 13,076.56 13,077.92 13,076.52 13,077.92 56.4K
12:33 13,078.01 13,078.01 13,075.67 13,075.69 42.6K
12:34 13,076.84 13,077.61 13,076.84 13,077.49 26.0K
12:35 13,077.61 13,077.61 13,076.77 13,077.28 16.5K
12:36 13,077.22 13,077.22 13,075.63 13,075.63 51.7K
12:37 13,075.64 13,075.64 13,074.17 13,074.17 30.7K
12:38 13,072.91 13,073.37 13,072.29 13,073.37 49.1K
12:39 13,073.57 13,073.57 13,072.58 13,073.33 35.2K
12:40 13,072.60 13,072.60 13,070.40 13,070.62 69.8K
12:41 13,071.37 13,071.37 13,070.04 13,071.09 29.8K
12:42 13,071.39 13,071.39 13,069.92 13,070.84 23.0K
12:43 13,070.89 13,071.06 13,068.32 13,068.32 98.7K
12:44 13,067.03 13,067.03 13,066.44 13,066.44 58.4K
12:45 13,066.41 13,066.41 13,059.93 13,059.93 153.3K
12:46 13,060.01 13,060.67 13,060.01 13,060.30 112.3K
12:47 13,059.21 13,059.73 13,057.97 13,059.73 42.9K
12:48 13,058.91 13,059.15 13,058.91 13,059.07 62.4K
12:49 13,058.67 13,059.53 13,058.02 13,059.53 44.7K
12:50 13,059.10 13,062.05 13,059.10 13,062.05 115.7K
12:51 13,062.76 13,065.16 13,062.76 13,065.16 64.2K
12:52 13,065.13 13,065.13 13,064.18 13,064.18 50.6K
12:53 13,063.93 13,063.93 13,063.28 13,063.28 64.9K
12:54 13,063.80 13,063.93 13,063.02 13,063.02 36.0K
12:55 13,063.47 13,063.47 13,063.05 13,063.37 38.0K
12:56 13,063.05 13,063.05 13,062.05 13,062.05 40.7K
12:57 13,063.80 13,064.75 13,063.77 13,064.75 100.8K
12:58 13,065.11 13,065.11 13,064.63 13,064.91 29.5K
12:59 13,065.09 13,066.31 13,065.09 13,066.31 28.7K
13:00 13,065.28 13,068.14 13,065.28 13,067.97 66.4K
13:01 13,068.46 13,069.52 13,068.46 13,069.10 30.4K
13:02 13,069.20 13,071.47 13,069.20 13,071.47 51.2K
13:03 13,072.17 13,072.17 13,070.55 13,070.57 36.5K
13:04 13,070.61 13,071.19 13,070.61 13,071.19 32.5K
13:05 13,071.09 13,075.67 13,071.09 13,075.67 137.3K
13:06 13,075.69 13,076.62 13,075.56 13,075.56 37.2K
13:07 13,075.77 13,075.82 13,075.16 13,075.16 23.4K
13:08 13,075.08 13,075.08 13,074.67 13,075.06 42.5K
13:09 13,074.77 13,074.77 13,070.94 13,070.94 56.4K
13:10 13,072.19 13,072.19 13,071.05 13,071.38 41.3K
13:11 13,071.29 13,071.32 13,070.41 13,070.41 50.2K
13:12 13,070.74 13,070.74 13,069.15 13,069.15 38.3K
13:13 13,069.65 13,071.47 13,069.65 13,071.47 31.4K
13:14 13,071.24 13,072.24 13,071.24 13,071.70 71.6K
13:15 13,071.46 13,072.50 13,070.88 13,072.50 58.7K
13:16 13,071.16 13,072.06 13,070.98 13,070.98 231.5K
13:17 13,070.94 13,070.96 13,070.10 13,070.96 57.9K
13:18 13,070.82 13,071.16 13,068.91 13,069.71 70.6K
13:19 13,070.10 13,070.10 13,069.33 13,069.33 30.2K
13:20 13,068.31 13,068.56 13,067.47 13,067.62 53.2K
13:21 13,068.30 13,068.49 13,067.87 13,068.49 36.7K
13:22 13,068.80 13,069.06 13,068.25 13,068.25 38.5K
13:23 13,066.31 13,066.31 13,065.41 13,066.29 75.8K
13:24 13,066.59 13,066.59 13,064.73 13,065.16 28.7K
13:25 13,065.01 13,066.03 13,065.01 13,065.52 59.1K
13:26 13,065.88 13,065.88 13,064.62 13,064.91 210.9K
13:27 13,064.74 13,064.82 13,064.43 13,064.67 59.6K
13:28 13,064.74 13,064.74 13,064.26 13,064.46 30.6K
13:29 13,064.10 13,064.10 13,062.88 13,062.88 35.6K
13:30 13,063.56 13,064.45 13,063.56 13,064.45 22.8K
13:31 13,064.98 13,064.98 13,064.17 13,064.17 46.4K
13:32 13,064.58 13,065.46 13,064.58 13,065.38 32.0K
13:33 13,066.45 13,067.21 13,066.45 13,066.70 33.8K
13:34 13,066.80 13,067.46 13,066.63 13,067.46 40.0K
13:35 13,067.01 13,067.91 13,067.01 13,067.29 39.1K
13:36 13,067.70 13,067.70 13,067.54 13,067.63 18.4K
13:37 13,066.67 13,066.67 13,065.95 13,066.37 29.0K
13:38 13,065.89 13,067.30 13,065.89 13,067.30 24.7K
13:39 13,067.92 13,068.23 13,067.76 13,067.94 125.5K
13:40 13,067.83 13,067.83 13,067.54 13,067.83 38.4K
13:41 13,067.77 13,068.32 13,067.77 13,067.79 47.2K
13:42 13,067.81 13,068.45 13,067.09 13,068.45 58.2K
13:43 13,068.51 13,069.40 13,068.49 13,068.49 47.2K
13:44 13,068.65 13,069.18 13,068.65 13,069.18 23.6K
13:45 13,069.80 13,070.24 13,069.53 13,069.62 28.3K
13:46 13,069.70 13,069.70 13,067.95 13,067.95 49.4K
13:47 13,068.00 13,068.84 13,068.00 13,068.84 53.1K
13:48 13,069.22 13,069.90 13,069.22 13,069.73 63.5K
13:49 13,070.05 13,072.07 13,070.02 13,072.07 134.1K
13:50 13,070.62 13,071.35 13,070.38 13,070.76 58.7K
13:51 13,070.90 13,070.90 13,070.64 13,070.64 35.9K
13:52 13,070.33 13,070.79 13,069.74 13,070.79 45.6K
13:53 13,071.53 13,072.16 13,071.53 13,072.16 26.6K
13:54 13,072.31 13,073.24 13,072.31 13,073.24 77.6K
13:55 13,073.18 13,075.85 13,073.18 13,075.85 33.0K
13:56 13,075.25 13,075.27 13,074.76 13,074.90 25.8K
13:57 13,074.99 13,075.16 13,073.97 13,073.97 37.7K
13:58 13,072.48 13,074.06 13,072.13 13,074.06 69.4K
13:59 13,072.88 13,073.48 13,072.88 13,073.25 53.8K
14:00 13,071.91 13,071.91 13,070.67 13,070.76 66.6K
14:01 13,070.71 13,070.88 13,069.72 13,070.04 117.8K
14:02 13,069.99 13,070.19 13,069.98 13,070.01 25.6K
14:03 13,070.41 13,070.93 13,070.41 13,070.80 33.8K
14:04 13,070.00 13,070.36 13,069.23 13,070.36 33.6K
14:05 13,070.24 13,070.24 13,068.79 13,068.79 122.4K
14:06 13,066.90 13,067.08 13,066.56 13,066.81 68.2K
14:07 13,066.94 13,067.65 13,066.94 13,067.34 28.0K
14:08 13,066.85 13,067.03 13,066.20 13,066.44 51.1K
14:09 13,066.17 13,066.17 13,064.83 13,064.83 39.4K
14:10 13,064.96 13,064.96 13,063.75 13,064.59 75.0K
14:11 13,064.98 13,066.18 13,064.91 13,066.18 21.6K
14:12 13,068.29 13,069.52 13,068.29 13,069.52 89.6K
14:13 13,069.89 13,070.04 13,068.53 13,069.76 25.9K
14:14 13,069.83 13,070.49 13,069.83 13,070.49 21.8K
14:15 13,071.19 13,071.33 13,071.08 13,071.19 31.2K
14:16 13,071.19 13,071.33 13,070.95 13,071.33 76.0K
14:17 13,071.20 13,072.19 13,071.00 13,072.19 22.3K
14:18 13,072.18 13,073.61 13,072.18 13,073.18 87.8K
14:19 13,072.00 13,072.00 13,071.90 13,071.94 57.1K
14:20 13,071.71 13,072.61 13,071.71 13,072.24 49.7K
14:21 13,072.62 13,073.34 13,072.62 13,073.34 33.9K
14:22 13,073.12 13,074.78 13,073.12 13,074.30 49.7K
14:23 13,074.08 13,074.56 13,074.08 13,074.29 15.7K
14:24 13,074.52 13,074.55 13,073.81 13,073.81 29.9K
14:25 13,073.97 13,074.68 13,073.72 13,073.73 62.5K
14:26 13,073.92 13,073.92 13,072.44 13,072.88 42.8K
14:27 13,073.65 13,073.76 13,073.03 13,073.03 39.5K
14:28 13,073.36 13,074.45 13,073.36 13,074.23 89.9K
14:29 13,074.41 13,076.66 13,074.41 13,076.41 60.7K
14:30 13,076.79 13,077.05 13,075.97 13,077.05 145.1K
14:31 13,075.65 13,078.30 13,075.65 13,078.30 42.5K
14:32 13,078.68 13,079.64 13,078.68 13,079.64 76.6K
14:33 13,078.95 13,079.70 13,078.95 13,079.61 72.9K
14:34 13,079.63 13,079.92 13,079.17 13,079.17 24.9K
14:35 13,079.78 13,081.08 13,079.72 13,081.08 55.6K
14:36 13,080.71 13,081.04 13,079.94 13,079.94 44.3K
14:37 13,080.47 13,080.62 13,080.47 13,080.62 49.8K
14:38 13,080.78 13,082.54 13,080.78 13,082.54 43.4K
14:39 13,083.73 13,083.75 13,083.22 13,083.22 63.1K
14:40 13,082.84 13,082.84 13,081.79 13,082.16 112.0K
14:41 13,082.53 13,082.59 13,081.75 13,082.38 65.1K
14:42 13,082.54 13,082.54 13,081.91 13,082.35 32.8K
14:43 13,082.34 13,082.75 13,081.89 13,081.89 18.1K
14:44 13,081.57 13,082.06 13,080.58 13,080.58 53.4K
14:45 13,081.01 13,081.78 13,080.96 13,081.78 52.0K
14:46 13,081.61 13,081.61 13,081.22 13,081.33 30.9K
14:47 13,081.57 13,081.57 13,079.60 13,079.60 61.1K
14:48 13,079.78 13,080.08 13,079.66 13,079.85 52.8K
14:49 13,079.77 13,079.77 13,079.46 13,079.53 22.9K
14:50 13,079.38 13,079.64 13,079.35 13,079.35 45.8K
14:51 13,079.66 13,079.96 13,079.22 13,079.45 42.4K
14:52 13,080.28 13,081.27 13,079.97 13,081.27 80.7K
14:53 13,082.74 13,082.74 13,081.41 13,082.47 41.3K
14:54 13,083.86 13,083.86 13,082.38 13,082.97 57.1K
14:55 13,082.92 13,082.92 13,081.91 13,081.91 55.0K
14:56 13,082.54 13,082.86 13,082.34 13,082.34 25.9K
14:57 13,082.97 13,083.00 13,082.32 13,082.44 29.0K
14:58 13,082.18 13,082.18 13,081.79 13,081.79 41.4K
14:59 13,081.47 13,081.61 13,081.36 13,081.36 45.1K
15:00 13,081.26 13,081.26 13,080.40 13,080.40 44.1K
15:01 13,080.84 13,082.06 13,080.84 13,082.06 111.8K
15:02 13,083.85 13,084.24 13,083.85 13,083.99 71.3K
15:03 13,085.10 13,086.71 13,085.10 13,086.71 71.7K
15:04 13,086.24 13,086.24 13,084.20 13,084.20 57.5K
15:05 13,084.47 13,084.52 13,083.49 13,083.49 168.2K
15:06 13,083.28 13,083.28 13,081.14 13,081.43 72.0K
15:07 13,081.14 13,081.57 13,080.73 13,081.57 48.2K
15:08 13,081.50 13,081.50 13,080.16 13,080.16 29.2K
15:09 13,079.98 13,079.98 13,079.59 13,079.59 30.1K
15:10 13,079.53 13,080.27 13,078.96 13,080.27 38.6K
15:11 13,079.93 13,080.24 13,079.93 13,080.24 28.4K
15:12 13,080.27 13,080.27 13,080.03 13,080.03 71.6K
15:13 13,080.00 13,080.08 13,078.90 13,078.90 65.1K
15:14 13,078.23 13,078.23 13,074.99 13,074.99 73.2K
15:15 13,074.80 13,075.10 13,073.88 13,073.88 60.9K
15:16 13,074.03 13,074.03 13,071.65 13,071.65 56.8K
15:17 13,071.55 13,072.25 13,071.55 13,071.78 52.5K
15:18 13,072.53 13,072.53 13,070.23 13,070.43 50.2K
15:19 13,070.29 13,071.75 13,070.29 13,071.75 49.1K
15:20 13,072.14 13,073.68 13,072.14 13,073.68 33.2K
15:21 13,073.94 13,074.70 13,073.94 13,074.70 40.1K
15:22 13,073.88 13,074.89 13,073.88 13,074.52 43.1K
15:23 13,075.17 13,075.17 13,074.32 13,074.53 71.4K
15:24 13,074.38 13,074.49 13,074.10 13,074.30 49.3K
15:25 13,073.90 13,074.25 13,073.38 13,074.25 41.0K
15:26 13,075.25 13,075.25 13,074.21 13,074.69 48.3K
15:27 13,074.98 13,074.98 13,074.44 13,074.44 45.9K
15:28 13,074.66 13,076.27 13,074.66 13,075.30 64.2K
15:29 13,076.40 13,076.40 13,075.78 13,076.34 58.3K
15:30 13,076.30 13,076.30 13,075.90 13,076.04 105.5K
15:31 13,076.29 13,077.05 13,076.09 13,076.09 64.5K
15:32 13,077.02 13,077.02 13,076.64 13,076.64 61.9K
15:33 13,077.46 13,077.60 13,076.61 13,076.61 92.4K
15:34 13,076.55 13,076.79 13,076.03 13,076.03 60.8K
15:35 13,076.31 13,077.13 13,075.87 13,077.13 68.6K
15:36 13,077.70 13,078.44 13,077.70 13,078.26 76.3K
15:37 13,078.50 13,079.66 13,078.50 13,079.66 69.7K
15:38 13,078.23 13,078.23 13,076.83 13,076.83 61.4K
15:39 13,077.43 13,077.43 13,076.52 13,076.53 38.5K
15:40 13,076.78 13,077.55 13,076.65 13,077.55 68.4K
15:41 13,077.36 13,078.20 13,076.61 13,076.61 110.0K
15:42 13,075.91 13,077.10 13,075.91 13,077.10 144.7K
15:43 13,077.46 13,077.72 13,077.17 13,077.72 101.2K
15:44 13,077.25 13,077.32 13,076.94 13,076.94 71.1K
15:45 13,076.55 13,077.84 13,076.55 13,077.84 94.3K
15:46 13,078.17 13,080.16 13,078.17 13,079.58 113.8K
15:47 13,079.29 13,080.06 13,078.96 13,079.37 89.4K
15:48 13,079.42 13,079.68 13,078.78 13,079.16 94.9K
15:49 13,079.78 13,081.80 13,079.78 13,081.80 154.4K
15:50 13,077.85 13,077.85 13,072.14 13,072.31 383.4K
15:51 13,070.67 13,072.79 13,070.67 13,072.66 191.0K
15:52 13,073.93 13,075.30 13,073.93 13,075.30 199.4K
15:53 13,075.46 13,078.37 13,075.46 13,078.37 448.0K
15:54 13,078.25 13,078.25 13,074.64 13,074.64 270.8K
15:55 13,075.17 13,076.66 13,075.17 13,076.66 281.3K
15:56 13,076.71 13,078.62 13,076.37 13,078.62 462.3K
15:57 13,079.80 13,082.01 13,079.80 13,082.01 242.6K
15:58 13,082.29 13,082.58 13,081.50 13,081.50 380.1K
15:59 13,084.93 13,084.93 13,082.15 13,082.15 467.3K
16:00 13,081.01 13,081.54 13,081.01 13,081.54 23,483.5K
16:01 13,081.54 13,081.54 13,081.54 13,081.54 113.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし