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 13,103.78 13,103.78 13,092.88 13,092.88 3,821.8K
09:31 13,100.85 13,121.58 13,100.85 13,121.58 616.8K
09:32 13,124.29 13,127.51 13,124.21 13,126.29 292.9K
09:33 13,125.75 13,135.75 13,125.75 13,135.75 279.0K
09:34 13,141.88 13,144.11 13,141.88 13,144.11 285.4K
09:35 13,145.19 13,145.19 13,133.86 13,135.57 358.3K
09:36 13,136.67 13,145.40 13,136.67 13,145.40 124.6K
09:37 13,141.41 13,141.41 13,135.12 13,135.12 187.2K
09:38 13,131.44 13,133.73 13,130.33 13,133.73 126.9K
09:39 13,133.43 13,135.02 13,133.43 13,135.02 158.6K
09:40 13,136.75 13,136.75 13,132.42 13,132.42 193.7K
09:41 13,133.01 13,133.01 13,132.42 13,132.83 187.4K
09:42 13,132.02 13,132.02 13,130.23 13,131.14 158.7K
09:43 13,131.21 13,138.71 13,131.21 13,136.75 274.5K
09:44 13,139.11 13,146.61 13,137.99 13,146.61 224.4K
09:45 13,147.27 13,149.02 13,145.13 13,149.02 282.0K
09:46 13,151.99 13,154.93 13,151.99 13,154.93 267.0K
09:47 13,151.80 13,152.51 13,148.74 13,148.74 100.9K
09:48 13,146.19 13,146.19 13,139.68 13,139.68 143.4K
09:49 13,142.85 13,143.86 13,141.73 13,143.17 133.2K
09:50 13,145.15 13,146.97 13,144.09 13,146.97 132.6K
09:51 13,148.18 13,150.84 13,145.48 13,145.48 123.3K
09:52 13,144.87 13,144.87 13,143.18 13,143.18 141.3K
09:53 13,147.83 13,147.83 13,145.87 13,147.15 441.3K
09:54 13,147.96 13,147.96 13,143.19 13,143.19 123.8K
09:55 13,146.45 13,146.45 13,143.53 13,143.53 100.4K
09:56 13,140.01 13,142.67 13,140.01 13,140.85 225.9K
09:57 13,140.99 13,147.19 13,140.99 13,147.19 169.9K
09:58 13,143.79 13,147.74 13,143.79 13,147.74 121.6K
09:59 13,147.42 13,148.40 13,147.42 13,147.49 96.7K
10:00 13,146.75 13,149.64 13,146.75 13,149.64 102.7K
10:01 13,149.81 13,149.94 13,146.66 13,146.95 97.6K
10:02 13,147.99 13,149.80 13,147.99 13,149.80 136.5K
10:03 13,148.64 13,148.72 13,145.87 13,145.87 112.0K
10:04 13,145.07 13,146.68 13,145.07 13,146.68 112.1K
10:05 13,146.85 13,146.85 13,143.68 13,143.68 109.6K
10:06 13,143.86 13,145.28 13,143.39 13,143.39 107.7K
10:07 13,142.19 13,143.14 13,141.23 13,141.23 87.6K
10:08 13,144.33 13,144.33 13,143.34 13,144.28 76.1K
10:09 13,142.53 13,146.02 13,142.53 13,146.02 227.2K
10:10 13,145.80 13,145.80 13,141.44 13,142.64 131.4K
10:11 13,144.33 13,145.15 13,141.62 13,141.62 82.5K
10:12 13,139.31 13,140.10 13,136.27 13,136.27 105.7K
10:13 13,134.34 13,135.46 13,134.34 13,135.18 165.7K
10:14 13,135.32 13,136.48 13,134.23 13,136.48 60.4K
10:15 13,136.09 13,136.34 13,135.81 13,135.81 132.6K
10:16 13,138.20 13,138.20 13,136.20 13,136.20 78.5K
10:17 13,135.41 13,135.73 13,134.67 13,134.67 161.5K
10:18 13,132.30 13,133.67 13,131.60 13,133.67 132.4K
10:19 13,132.28 13,132.93 13,129.69 13,129.69 82.9K
10:20 13,128.53 13,129.76 13,128.53 13,129.29 171.8K
10:21 13,128.68 13,128.68 13,127.20 13,128.67 168.0K
10:22 13,126.84 13,126.84 13,125.01 13,125.23 144.5K
10:23 13,125.41 13,126.55 13,125.41 13,126.22 163.4K
10:24 13,126.08 13,128.49 13,126.08 13,128.49 264.8K
10:25 13,129.00 13,130.79 13,129.00 13,129.60 91.3K
10:26 13,130.51 13,130.51 13,128.99 13,128.99 113.5K
10:27 13,127.78 13,127.78 13,126.51 13,127.49 113.9K
10:28 13,129.57 13,129.57 13,126.26 13,127.53 168.1K
10:29 13,127.95 13,129.52 13,127.86 13,129.52 81.8K
10:30 13,130.57 13,133.02 13,130.57 13,132.00 69.3K
10:31 13,132.21 13,134.29 13,132.21 13,134.29 718.1K
10:32 13,133.78 13,134.37 13,133.78 13,134.37 208.6K
10:33 13,134.93 13,135.15 13,134.54 13,134.67 41.7K
10:34 13,133.22 13,133.22 13,131.71 13,132.43 182.2K
10:35 13,133.85 13,133.85 13,132.70 13,133.59 78.0K
10:36 13,133.36 13,134.12 13,133.36 13,133.68 79.5K
10:37 13,131.78 13,131.78 13,130.30 13,130.79 150.5K
10:38 13,132.49 13,132.49 13,131.09 13,131.85 103.8K
10:39 13,130.66 13,131.67 13,130.66 13,130.99 81.7K
10:40 13,130.80 13,130.81 13,128.81 13,128.81 221.3K
10:41 13,129.04 13,131.66 13,129.04 13,130.90 87.3K
10:42 13,130.76 13,130.76 13,124.04 13,124.04 95.4K
10:43 13,123.82 13,124.06 13,120.65 13,120.65 101.6K
10:44 13,118.78 13,118.78 13,116.13 13,116.13 86.7K
10:45 13,115.27 13,115.27 13,114.22 13,114.22 177.6K
10:46 13,112.94 13,114.77 13,112.85 13,114.77 235.3K
10:47 13,117.14 13,117.14 13,115.01 13,115.38 134.5K
10:48 13,113.84 13,113.84 13,112.87 13,112.95 130.4K
10:49 13,111.68 13,111.68 13,110.31 13,111.25 159.9K
10:50 13,111.29 13,111.85 13,109.54 13,109.54 115.0K
10:51 13,111.15 13,111.37 13,110.76 13,111.37 76.9K
10:52 13,109.58 13,109.58 13,103.51 13,103.51 113.5K
10:53 13,101.53 13,101.62 13,098.94 13,098.94 99.4K
10:54 13,099.53 13,100.18 13,099.30 13,099.54 72.2K
10:55 13,100.63 13,100.63 13,098.00 13,098.00 54.3K
10:56 13,099.26 13,101.24 13,099.26 13,101.24 48.8K
10:57 13,103.10 13,103.10 13,102.35 13,102.93 84.4K
10:58 13,102.85 13,104.05 13,102.40 13,104.05 99.8K
10:59 13,102.88 13,102.88 13,097.19 13,097.19 84.3K
11:00 13,096.13 13,096.80 13,095.54 13,096.80 46.7K
11:01 13,096.97 13,097.18 13,096.14 13,096.14 100.6K
11:02 13,097.90 13,097.90 13,094.82 13,094.82 96.0K
11:03 13,095.17 13,097.27 13,095.17 13,097.27 54.0K
11:04 13,096.70 13,096.99 13,096.01 13,096.99 131.9K
11:05 13,098.34 13,099.32 13,098.34 13,098.47 84.7K
11:06 13,098.19 13,098.19 13,094.67 13,094.94 88.0K
11:07 13,095.72 13,096.37 13,095.36 13,096.12 276.4K
11:08 13,096.89 13,097.36 13,095.42 13,095.42 66.3K
11:09 13,094.95 13,094.95 13,092.36 13,092.36 34.1K
11:10 13,090.92 13,092.17 13,090.41 13,092.17 88.4K
11:11 13,091.31 13,094.68 13,091.31 13,094.68 69.6K
11:12 13,094.45 13,095.89 13,094.41 13,094.47 72.7K
11:13 13,093.89 13,094.46 13,093.61 13,094.46 63.7K
11:14 13,094.31 13,094.31 13,091.65 13,092.33 226.8K
11:15 13,091.85 13,092.59 13,091.27 13,091.27 80.7K
11:16 13,089.37 13,089.92 13,089.16 13,089.16 64.1K
11:17 13,090.04 13,090.04 13,086.59 13,086.59 102.9K
11:18 13,085.58 13,085.58 13,082.93 13,082.93 437.2K
11:19 13,082.88 13,085.12 13,082.88 13,085.12 68.4K
11:20 13,084.44 13,084.44 13,082.34 13,082.34 187.0K
11:21 13,081.69 13,081.69 13,079.02 13,079.02 113.1K
11:22 13,077.59 13,077.59 13,075.29 13,075.29 65.6K
11:23 13,072.89 13,072.89 13,071.25 13,071.75 115.2K
11:24 13,072.15 13,072.15 13,069.19 13,069.19 227.0K
11:25 13,068.75 13,068.86 13,064.24 13,064.24 303.7K
11:26 13,064.17 13,064.44 13,063.14 13,063.14 60.6K
11:27 13,063.18 13,063.18 13,061.87 13,061.87 93.6K
11:28 13,062.55 13,062.55 13,056.97 13,056.97 75.6K
11:29 13,056.56 13,056.56 13,053.28 13,053.28 105.4K
11:30 13,052.45 13,056.03 13,052.45 13,056.03 123.1K
11:31 13,057.61 13,057.61 13,054.92 13,054.92 80.5K
11:32 13,053.51 13,056.43 13,053.51 13,055.59 68.9K
11:33 13,056.26 13,063.61 13,056.26 13,063.61 112.3K
11:34 13,063.29 13,063.29 13,062.21 13,062.21 77.1K
11:35 13,060.19 13,060.19 13,056.41 13,056.72 97.3K
11:36 13,057.20 13,060.26 13,056.54 13,060.26 106.5K
11:37 13,058.97 13,060.28 13,058.97 13,059.81 232.8K
11:38 13,060.82 13,061.48 13,060.32 13,061.48 55.9K
11:39 13,063.02 13,063.02 13,059.95 13,059.95 108.3K
11:40 13,059.05 13,059.45 13,058.54 13,058.66 73.5K
11:41 13,058.64 13,058.64 13,054.75 13,054.75 51.3K
11:42 13,054.13 13,054.13 13,053.40 13,053.46 79.7K
11:43 13,053.08 13,054.26 13,051.93 13,054.26 73.1K
11:44 13,055.37 13,056.61 13,055.37 13,056.58 57.6K
11:45 13,058.28 13,060.47 13,058.28 13,058.59 102.9K
11:46 13,059.51 13,060.93 13,059.06 13,060.93 60.5K
11:47 13,060.52 13,060.52 13,056.39 13,057.73 105.9K
11:48 13,058.31 13,059.23 13,058.31 13,059.13 51.0K
11:49 13,059.78 13,061.11 13,059.78 13,061.11 63.6K
11:50 13,061.64 13,062.64 13,061.01 13,062.64 96.8K
11:51 13,062.29 13,066.36 13,062.29 13,066.36 73.0K
11:52 13,068.91 13,069.24 13,068.91 13,069.24 46.8K
11:53 13,069.08 13,069.17 13,068.54 13,069.17 70.3K
11:54 13,071.79 13,071.79 13,070.94 13,070.94 66.6K
11:55 13,071.22 13,073.92 13,070.39 13,073.92 92.6K
11:56 13,073.34 13,074.53 13,073.34 13,074.53 44.7K
11:57 13,073.32 13,073.32 13,071.48 13,072.07 145.6K
11:58 13,072.48 13,073.32 13,072.48 13,072.86 43.9K
11:59 13,073.12 13,074.00 13,072.11 13,072.11 119.1K
12:00 13,072.05 13,072.80 13,070.73 13,072.80 88.3K
12:01 13,074.16 13,074.16 13,071.95 13,072.41 56.1K
12:02 13,072.20 13,073.31 13,072.20 13,073.31 65.5K
12:03 13,073.19 13,073.58 13,073.07 13,073.07 105.6K
12:04 13,074.41 13,075.25 13,074.28 13,074.66 63.9K
12:05 13,075.50 13,080.62 13,075.50 13,080.62 42.5K
12:06 13,079.83 13,079.83 13,078.55 13,078.55 72.3K
12:07 13,077.71 13,078.62 13,076.30 13,076.30 59.0K
12:08 13,075.20 13,075.20 13,073.95 13,073.95 65.4K
12:09 13,072.99 13,073.74 13,072.99 13,072.99 91.1K
12:10 13,071.48 13,071.61 13,070.12 13,070.12 157.3K
12:11 13,070.17 13,070.53 13,067.70 13,067.70 95.5K
12:12 13,068.39 13,068.39 13,068.18 13,068.22 38.8K
12:13 13,067.76 13,068.09 13,066.84 13,067.94 50.8K
12:14 13,069.18 13,069.45 13,069.16 13,069.43 90.0K
12:15 13,070.45 13,072.47 13,070.45 13,072.24 63.7K
12:16 13,071.71 13,073.35 13,071.71 13,073.35 85.3K
12:17 13,073.04 13,073.04 13,071.12 13,071.65 58.4K
12:18 13,071.13 13,072.44 13,071.13 13,072.44 49.7K
12:19 13,072.58 13,072.93 13,072.05 13,072.05 92.9K
12:20 13,071.20 13,071.83 13,070.18 13,070.18 140.8K
12:21 13,071.47 13,072.52 13,071.47 13,072.52 60.8K
12:22 13,072.70 13,074.49 13,072.70 13,074.27 31.2K
12:23 13,075.03 13,075.36 13,074.63 13,074.88 32.2K
12:24 13,074.78 13,075.85 13,074.78 13,075.85 30.5K
12:25 13,075.21 13,076.03 13,074.66 13,076.03 72.7K
12:26 13,073.97 13,073.97 13,071.01 13,071.01 76.8K
12:27 13,071.76 13,071.76 13,068.86 13,068.86 98.6K
12:28 13,068.53 13,068.53 13,067.94 13,067.94 66.4K
12:29 13,067.61 13,069.31 13,067.61 13,067.72 123.8K
12:30 13,067.75 13,070.11 13,067.75 13,069.46 69.9K
12:31 13,068.77 13,069.07 13,068.77 13,069.07 48.8K
12:32 13,068.01 13,068.37 13,068.01 13,068.25 94.3K
12:33 13,068.70 13,068.70 13,067.85 13,068.14 57.1K
12:34 13,068.43 13,068.43 13,066.01 13,066.01 74.3K
12:35 13,065.83 13,066.32 13,065.74 13,065.78 70.6K
12:36 13,065.41 13,067.53 13,065.41 13,067.53 55.5K
12:37 13,067.79 13,068.01 13,066.13 13,066.13 49.4K
12:38 13,066.07 13,066.22 13,065.12 13,065.12 79.6K
12:39 13,065.32 13,065.54 13,064.50 13,065.09 98.7K
12:40 13,064.67 13,065.11 13,064.30 13,065.11 55.9K
12:41 13,065.51 13,066.80 13,065.51 13,066.80 42.9K
12:42 13,067.43 13,068.16 13,067.27 13,067.69 81.2K
12:43 13,068.85 13,069.22 13,066.95 13,068.91 64.4K
12:44 13,068.82 13,069.92 13,068.82 13,069.92 49.9K
12:45 13,071.04 13,071.27 13,070.29 13,071.27 46.1K
12:46 13,071.55 13,074.18 13,071.23 13,074.18 39.4K
12:47 13,074.64 13,074.64 13,073.75 13,074.50 40.1K
12:48 13,075.24 13,076.03 13,075.24 13,075.61 85.0K
12:49 13,074.65 13,075.20 13,074.65 13,075.20 46.0K
12:50 13,076.27 13,077.45 13,076.27 13,077.45 58.0K
12:51 13,078.17 13,078.65 13,077.68 13,077.68 45.6K
12:52 13,077.50 13,077.50 13,073.94 13,073.94 58.0K
12:53 13,073.82 13,073.82 13,073.42 13,073.42 40.9K
12:54 13,074.21 13,074.21 13,072.61 13,072.88 40.3K
12:55 13,073.38 13,075.18 13,073.38 13,075.18 98.5K
12:56 13,074.19 13,074.19 13,072.53 13,072.86 43.7K
12:57 13,072.80 13,076.13 13,072.80 13,076.13 60.8K
12:58 13,076.99 13,077.74 13,076.70 13,077.74 29.4K
12:59 13,077.75 13,078.53 13,077.75 13,078.14 46.3K
13:00 13,078.15 13,078.55 13,078.15 13,078.55 52.3K
13:01 13,079.77 13,082.68 13,079.77 13,082.68 62.7K
13:02 13,082.68 13,088.01 13,082.68 13,088.01 52.0K
13:03 13,088.30 13,088.30 13,087.78 13,087.98 51.6K
13:04 13,086.29 13,087.44 13,086.29 13,087.38 61.0K
13:05 13,086.92 13,088.64 13,086.92 13,088.64 76.6K
13:06 13,087.81 13,089.22 13,087.54 13,089.22 37.5K
13:07 13,090.08 13,092.86 13,090.08 13,092.86 51.0K
13:08 13,093.03 13,093.80 13,093.03 13,093.80 47.9K
13:09 13,093.79 13,094.54 13,093.79 13,094.54 52.5K
13:10 13,094.56 13,095.04 13,094.44 13,094.44 52.6K
13:11 13,093.20 13,093.73 13,093.20 13,093.73 34.9K
13:12 13,092.67 13,092.67 13,091.61 13,091.94 74.2K
13:13 13,091.46 13,091.47 13,091.01 13,091.47 42.3K
13:14 13,091.42 13,091.42 13,090.87 13,091.14 78.5K
13:15 13,091.62 13,092.90 13,091.62 13,092.87 56.9K
13:16 13,093.47 13,093.47 13,092.77 13,092.77 52.6K
13:17 13,092.94 13,092.94 13,091.68 13,091.68 55.4K
13:18 13,091.07 13,091.07 13,088.40 13,088.40 48.3K
13:19 13,088.46 13,088.46 13,087.30 13,087.77 60.1K
13:20 13,088.13 13,088.29 13,087.70 13,087.70 29.1K
13:21 13,087.87 13,087.98 13,087.70 13,087.86 36.4K
13:22 13,088.57 13,088.57 13,087.09 13,088.02 56.5K
13:23 13,087.74 13,087.74 13,086.80 13,087.45 58.4K
13:24 13,087.06 13,087.06 13,084.98 13,084.98 48.0K
13:25 13,085.82 13,086.08 13,085.70 13,085.86 49.4K
13:26 13,086.81 13,088.98 13,086.81 13,088.98 46.2K
13:27 13,088.39 13,089.69 13,088.18 13,089.69 80.8K
13:28 13,089.82 13,090.22 13,089.55 13,089.55 101.9K
13:29 13,090.05 13,092.79 13,090.05 13,091.70 63.6K
13:30 13,091.55 13,092.09 13,090.66 13,092.09 81.2K
13:31 13,091.93 13,093.16 13,091.93 13,093.16 31.4K
13:32 13,094.16 13,095.28 13,094.16 13,095.16 60.2K
13:33 13,095.38 13,096.04 13,095.08 13,095.08 78.9K
13:34 13,095.21 13,095.85 13,095.21 13,095.83 75.9K
13:35 13,096.00 13,096.13 13,095.84 13,095.84 72.4K
13:36 13,098.93 13,100.48 13,098.93 13,100.48 136.4K
13:37 13,100.65 13,100.65 13,099.62 13,099.62 65.0K
13:38 13,098.78 13,098.78 13,096.25 13,098.08 121.3K
13:39 13,098.99 13,098.99 13,096.41 13,096.41 41.2K
13:40 13,096.86 13,099.40 13,096.86 13,099.40 103.1K
13:41 13,100.03 13,100.10 13,099.84 13,100.10 103.6K
13:42 13,099.02 13,099.76 13,097.93 13,099.76 62.2K
13:43 13,099.83 13,102.58 13,099.83 13,102.58 203.5K
13:44 13,100.87 13,102.28 13,100.73 13,102.28 109.7K
13:45 13,102.88 13,104.66 13,102.66 13,102.66 122.7K
13:46 13,109.17 13,111.77 13,108.45 13,108.45 632.9K
13:47 13,108.58 13,109.66 13,108.58 13,109.15 80.1K
13:48 13,109.58 13,109.63 13,109.15 13,109.15 31.7K
13:49 13,110.48 13,110.48 13,109.75 13,110.04 36.2K
13:50 13,110.72 13,112.65 13,109.89 13,109.89 70.6K
13:51 13,108.12 13,112.87 13,108.12 13,112.87 63.0K
13:52 13,111.58 13,111.58 13,106.35 13,107.07 60.8K
13:53 13,107.08 13,107.08 13,106.28 13,106.75 48.3K
13:54 13,107.61 13,107.61 13,107.01 13,107.41 48.8K
13:55 13,107.31 13,109.32 13,107.31 13,109.32 45.4K
13:56 13,109.57 13,109.61 13,108.96 13,109.61 34.4K
13:57 13,109.34 13,110.47 13,109.34 13,110.47 56.5K
13:58 13,110.16 13,110.17 13,109.52 13,110.17 51.6K
13:59 13,109.90 13,109.90 13,108.75 13,108.75 43.9K
14:00 13,108.27 13,109.05 13,107.63 13,109.05 83.5K
14:01 13,109.68 13,109.68 13,107.57 13,107.57 65.8K
14:02 13,108.00 13,109.84 13,107.89 13,109.73 40.7K
14:03 13,109.88 13,115.65 13,109.88 13,115.65 144.5K
14:04 13,117.68 13,119.43 13,117.68 13,119.13 59.6K
14:05 13,119.73 13,119.73 13,117.01 13,117.01 121.6K
14:06 13,115.74 13,117.79 13,115.74 13,117.79 59.0K
14:07 13,118.50 13,118.50 13,117.61 13,117.61 75.1K
14:08 13,117.80 13,117.80 13,114.14 13,114.14 88.8K
14:09 13,113.11 13,114.05 13,113.11 13,113.53 84.8K
14:10 13,113.18 13,113.18 13,110.62 13,110.62 36.0K
14:11 13,109.48 13,109.48 13,106.98 13,106.98 37.9K
14:12 13,106.91 13,107.52 13,106.91 13,107.44 34.1K
14:13 13,107.30 13,107.91 13,107.30 13,107.90 67.9K
14:14 13,107.32 13,107.32 13,106.72 13,106.77 33.5K
14:15 13,106.56 13,107.42 13,105.49 13,105.49 66.7K
14:16 13,105.32 13,106.34 13,104.75 13,106.34 117.5K
14:17 13,106.62 13,107.09 13,106.43 13,106.81 48.9K
14:18 13,106.24 13,107.28 13,106.24 13,107.28 34.1K
14:19 13,108.24 13,109.45 13,108.24 13,109.45 40.6K
14:20 13,108.91 13,109.75 13,108.89 13,109.70 46.0K
14:21 13,108.92 13,108.92 13,107.64 13,107.86 68.5K
14:22 13,107.67 13,109.24 13,107.67 13,107.74 39.6K
14:23 13,106.31 13,106.31 13,104.65 13,104.65 58.1K
14:24 13,105.21 13,106.28 13,105.21 13,106.28 39.8K
14:25 13,106.77 13,106.90 13,106.18 13,106.18 29.6K
14:26 13,106.05 13,107.64 13,106.05 13,107.64 35.6K
14:27 13,108.09 13,111.49 13,108.09 13,111.09 43.4K
14:28 13,111.09 13,112.95 13,111.09 13,112.95 135.7K
14:29 13,113.78 13,115.31 13,113.78 13,114.78 44.2K
14:30 13,114.09 13,116.08 13,114.09 13,116.08 76.2K
14:31 13,116.22 13,120.65 13,116.22 13,120.65 110.4K
14:32 13,122.13 13,124.58 13,122.13 13,123.87 62.2K
14:33 13,124.99 13,124.99 13,123.20 13,123.20 217.7K
14:34 13,123.40 13,124.86 13,123.18 13,124.86 109.5K
14:35 13,125.18 13,125.18 13,124.72 13,124.95 43.5K
14:36 13,123.60 13,123.60 13,122.06 13,123.00 76.6K
14:37 13,123.59 13,123.59 13,123.01 13,123.01 64.3K
14:38 13,123.58 13,124.24 13,122.93 13,122.93 60.6K
14:39 13,123.34 13,124.48 13,123.34 13,124.36 43.8K
14:40 13,124.25 13,124.25 13,124.05 13,124.05 123.6K
14:41 13,125.58 13,125.66 13,123.94 13,123.97 71.5K
14:42 13,123.38 13,124.18 13,123.26 13,124.18 44.4K
14:43 13,122.95 13,123.68 13,122.51 13,122.53 32.7K
14:44 13,122.37 13,123.87 13,122.37 13,122.88 70.6K
14:45 13,122.92 13,123.70 13,122.25 13,123.49 53.0K
14:46 13,124.60 13,124.74 13,124.12 13,124.12 48.1K
14:47 13,124.42 13,124.49 13,123.84 13,123.84 63.0K
14:48 13,123.14 13,123.14 13,121.84 13,121.84 42.3K
14:49 13,121.35 13,121.77 13,120.47 13,121.77 74.5K
14:50 13,121.42 13,121.42 13,120.01 13,120.81 54.5K
14:51 13,120.50 13,120.50 13,118.03 13,118.25 97.6K
14:52 13,118.40 13,121.25 13,118.40 13,120.42 87.5K
14:53 13,119.81 13,119.81 13,118.52 13,119.36 95.3K
14:54 13,119.84 13,121.61 13,119.84 13,121.12 133.4K
14:55 13,121.53 13,121.53 13,119.44 13,119.62 81.9K
14:56 13,117.92 13,117.92 13,114.75 13,114.75 75.3K
14:57 13,113.69 13,114.31 13,112.61 13,112.61 98.6K
14:58 13,112.67 13,113.85 13,112.67 13,113.85 64.1K
14:59 13,114.76 13,115.04 13,114.16 13,114.16 50.5K
15:00 13,113.73 13,113.73 13,113.18 13,113.18 92.7K
15:01 13,113.99 13,113.99 13,111.64 13,113.31 59.8K
15:02 13,112.87 13,112.87 13,112.01 13,112.54 54.9K
15:03 13,112.44 13,113.12 13,112.44 13,113.12 44.2K
15:04 13,113.41 13,114.57 13,113.41 13,114.31 92.9K
15:05 13,114.24 13,115.05 13,114.24 13,114.71 52.1K
15:06 13,115.67 13,115.67 13,114.67 13,114.67 43.9K
15:07 13,115.81 13,117.73 13,115.81 13,117.73 31.9K
15:08 13,119.60 13,120.10 13,119.60 13,119.74 53.5K
15:09 13,120.42 13,120.42 13,118.77 13,118.77 47.2K
15:10 13,118.48 13,118.48 13,116.22 13,116.22 74.8K
15:11 13,116.66 13,116.66 13,116.18 13,116.49 57.8K
15:12 13,115.84 13,117.30 13,115.84 13,117.30 173.7K
15:13 13,117.12 13,117.61 13,116.80 13,116.80 64.3K
15:14 13,118.01 13,119.37 13,117.89 13,119.37 378.3K
15:15 13,119.45 13,120.69 13,119.45 13,120.69 138.8K
15:16 13,120.86 13,120.86 13,117.82 13,117.82 76.4K
15:17 13,117.57 13,117.57 13,113.86 13,114.06 106.2K
15:18 13,112.95 13,112.95 13,111.70 13,111.70 70.5K
15:19 13,111.97 13,111.97 13,110.68 13,110.68 95.1K
15:20 13,110.07 13,110.07 13,109.70 13,110.02 45.9K
15:21 13,109.27 13,110.62 13,109.27 13,109.94 58.2K
15:22 13,110.42 13,111.14 13,110.42 13,111.14 47.1K
15:23 13,111.49 13,112.09 13,111.49 13,112.09 61.1K
15:24 13,111.70 13,112.52 13,110.33 13,110.33 159.7K
15:25 13,111.69 13,112.47 13,111.69 13,111.85 70.9K
15:26 13,111.86 13,111.86 13,110.68 13,110.68 87.3K
15:27 13,109.93 13,110.06 13,109.73 13,110.06 61.5K
15:28 13,109.75 13,109.75 13,106.95 13,106.95 152.8K
15:29 13,106.54 13,107.03 13,106.47 13,107.03 56.5K
15:30 13,107.05 13,108.49 13,106.61 13,108.49 147.6K
15:31 13,108.30 13,108.30 13,107.39 13,107.39 100.3K
15:32 13,107.52 13,108.25 13,106.27 13,106.27 102.6K
15:33 13,106.23 13,107.78 13,105.81 13,107.78 84.8K
15:34 13,106.93 13,106.93 13,105.30 13,105.30 90.2K
15:35 13,105.86 13,105.86 13,104.55 13,104.92 142.2K
15:36 13,104.78 13,105.10 13,103.76 13,105.10 82.4K
15:37 13,104.28 13,105.30 13,104.28 13,105.30 376.3K
15:38 13,105.85 13,108.95 13,105.85 13,108.95 161.3K
15:39 13,108.81 13,108.81 13,107.00 13,107.00 101.5K
15:40 13,106.40 13,107.81 13,106.40 13,106.49 96.1K
15:41 13,106.70 13,106.70 13,106.19 13,106.36 77.5K
15:42 13,106.02 13,107.98 13,106.02 13,106.61 100.5K
15:43 13,105.58 13,105.58 13,104.84 13,105.23 244.6K
15:44 13,104.34 13,105.36 13,104.34 13,105.36 181.9K
15:45 13,104.03 13,105.63 13,104.03 13,104.72 239.3K
15:46 13,106.20 13,106.35 13,105.41 13,106.34 170.1K
15:47 13,105.98 13,108.22 13,105.98 13,107.45 258.8K
15:48 13,103.89 13,105.25 13,103.54 13,105.25 189.2K
15:49 13,106.04 13,106.95 13,106.03 13,106.59 158.8K
15:50 13,109.50 13,111.51 13,109.50 13,111.51 585.1K
15:51 13,110.25 13,110.25 13,109.49 13,109.71 290.4K
15:52 13,110.05 13,110.81 13,109.73 13,110.81 290.7K
15:53 13,111.45 13,112.71 13,111.45 13,112.57 367.3K
15:54 13,112.37 13,113.97 13,112.02 13,113.97 329.3K
15:55 13,115.01 13,116.98 13,115.01 13,116.98 461.4K
15:56 13,119.15 13,119.66 13,118.49 13,119.66 422.3K
15:57 13,120.05 13,123.99 13,120.05 13,123.99 391.4K
15:58 13,124.66 13,125.37 13,123.98 13,123.98 568.8K
15:59 13,124.07 13,126.10 13,124.07 13,126.10 1,159.4K
16:00 13,124.10 13,124.10 13,122.63 13,122.63 20,871.4K
16:01 13,122.63 13,122.63 13,122.63 13,122.63 178.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし