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 13,126.59 13,126.59 13,106.94 13,107.07 1,533.9K
09:31 13,109.74 13,121.54 13,109.74 13,121.54 422.2K
09:32 13,125.97 13,125.97 13,116.01 13,119.00 177.6K
09:33 13,118.53 13,130.92 13,118.53 13,130.92 170.1K
09:34 13,130.27 13,142.81 13,130.27 13,142.81 267.3K
09:35 13,140.76 13,140.76 13,133.96 13,133.96 129.8K
09:36 13,132.02 13,132.02 13,125.98 13,125.98 164.5K
09:37 13,127.21 13,128.64 13,127.04 13,127.04 112.0K
09:38 13,126.76 13,129.25 13,126.76 13,127.81 185.4K
09:39 13,123.20 13,123.98 13,121.38 13,123.98 112.4K
09:40 13,123.31 13,123.31 13,117.14 13,117.14 106.0K
09:41 13,117.62 13,117.62 13,109.78 13,109.78 136.8K
09:42 13,106.78 13,107.75 13,105.86 13,106.32 181.2K
09:43 13,105.28 13,105.28 13,103.11 13,104.74 201.9K
09:44 13,106.90 13,106.90 13,104.35 13,104.35 143.6K
09:45 13,106.62 13,107.37 13,106.56 13,107.37 191.1K
09:46 13,112.80 13,119.38 13,112.80 13,119.38 261.2K
09:47 13,117.46 13,121.23 13,117.46 13,119.35 306.6K
09:48 13,115.20 13,118.68 13,112.81 13,118.68 117.0K
09:49 13,121.24 13,121.24 13,116.89 13,116.89 153.0K
09:50 13,114.36 13,114.36 13,106.75 13,106.75 131.7K
09:51 13,107.05 13,113.68 13,107.05 13,113.32 101.3K
09:52 13,114.34 13,115.16 13,114.25 13,115.16 121.6K
09:53 13,116.50 13,116.50 13,115.63 13,116.22 91.8K
09:54 13,115.82 13,116.91 13,115.82 13,116.91 66.6K
09:55 13,116.74 13,118.80 13,116.74 13,118.80 94.4K
09:56 13,120.34 13,120.34 13,117.42 13,119.99 163.9K
09:57 13,122.06 13,125.02 13,122.06 13,124.90 121.1K
09:58 13,124.81 13,125.35 13,124.25 13,124.25 106.7K
09:59 13,121.99 13,122.66 13,119.99 13,122.66 64.9K
10:00 13,122.82 13,123.87 13,122.82 13,123.12 100.9K
10:01 13,121.82 13,121.82 13,117.47 13,117.47 214.1K
10:02 13,116.65 13,118.80 13,116.65 13,116.95 68.0K
10:03 13,119.27 13,119.27 13,114.55 13,114.55 83.3K
10:04 13,114.06 13,114.24 13,111.78 13,111.78 224.0K
10:05 13,111.14 13,113.19 13,109.71 13,113.19 97.3K
10:06 13,113.16 13,113.16 13,109.76 13,109.76 80.8K
10:07 13,110.25 13,110.25 13,106.09 13,106.09 203.7K
10:08 13,107.00 13,108.98 13,106.78 13,108.98 89.9K
10:09 13,112.31 13,112.31 13,110.66 13,110.90 74.3K
10:10 13,109.21 13,109.21 13,107.57 13,108.15 70.6K
10:11 13,109.08 13,110.08 13,107.17 13,107.17 93.0K
10:12 13,106.19 13,106.19 13,104.27 13,104.27 58.3K
10:13 13,104.41 13,107.37 13,104.41 13,106.56 88.3K
10:14 13,106.53 13,106.62 13,106.08 13,106.08 82.9K
10:15 13,105.51 13,107.25 13,104.84 13,107.25 118.3K
10:16 13,106.32 13,106.32 13,101.52 13,101.52 178.7K
10:17 13,102.55 13,102.70 13,099.90 13,099.90 260.6K
10:18 13,098.21 13,098.56 13,097.05 13,098.56 195.2K
10:19 13,097.96 13,101.26 13,097.96 13,101.26 158.2K
10:20 13,101.63 13,104.03 13,101.19 13,104.03 279.0K
10:21 13,104.09 13,105.77 13,103.55 13,105.77 98.9K
10:22 13,107.76 13,107.76 13,106.30 13,106.30 128.1K
10:23 13,105.40 13,106.70 13,105.40 13,106.70 68.1K
10:24 13,108.48 13,109.51 13,105.21 13,105.21 71.8K
10:25 13,104.10 13,104.10 13,096.09 13,096.88 251.4K
10:26 13,097.91 13,097.91 13,096.41 13,096.41 256.5K
10:27 13,096.11 13,098.32 13,096.11 13,098.32 56.8K
10:28 13,097.98 13,097.98 13,096.74 13,096.74 50.8K
10:29 13,095.27 13,096.41 13,093.42 13,096.41 87.2K
10:30 13,095.46 13,095.89 13,095.12 13,095.74 87.7K
10:31 13,097.39 13,097.46 13,097.01 13,097.01 67.8K
10:32 13,096.81 13,096.81 13,088.95 13,089.05 460.0K
10:33 13,088.75 13,088.83 13,087.56 13,088.83 155.3K
10:34 13,088.91 13,093.11 13,088.91 13,093.11 118.7K
10:35 13,091.99 13,092.65 13,090.77 13,091.80 85.6K
10:36 13,089.39 13,089.82 13,086.54 13,086.54 132.8K
10:37 13,088.34 13,088.34 13,086.58 13,086.58 115.7K
10:38 13,086.59 13,087.59 13,086.59 13,087.27 49.9K
10:39 13,088.60 13,090.11 13,087.36 13,090.11 113.4K
10:40 13,089.43 13,093.15 13,089.43 13,093.15 86.0K
10:41 13,092.70 13,095.66 13,092.70 13,095.66 93.6K
10:42 13,097.06 13,098.87 13,096.50 13,098.87 99.9K
10:43 13,100.18 13,100.18 13,098.53 13,098.53 85.5K
10:44 13,098.36 13,099.29 13,097.40 13,099.29 155.8K
10:45 13,097.38 13,097.38 13,096.44 13,096.44 64.8K
10:46 13,098.04 13,099.50 13,097.70 13,099.50 107.3K
10:47 13,100.31 13,101.63 13,098.44 13,101.63 115.6K
10:48 13,101.15 13,101.15 13,097.79 13,097.79 229.4K
10:49 13,095.95 13,095.95 13,093.56 13,093.56 101.9K
10:50 13,093.32 13,094.14 13,093.27 13,093.86 64.0K
10:51 13,094.91 13,096.07 13,094.79 13,095.73 64.3K
10:52 13,096.34 13,097.50 13,096.29 13,096.29 74.4K
10:53 13,095.05 13,095.05 13,094.12 13,094.26 53.2K
10:54 13,094.63 13,097.22 13,094.63 13,096.38 166.6K
10:55 13,095.06 13,095.08 13,094.56 13,094.56 148.2K
10:56 13,096.41 13,096.41 13,092.83 13,092.83 66.5K
10:57 13,092.42 13,092.42 13,090.86 13,091.86 62.8K
10:58 13,092.83 13,093.49 13,092.09 13,093.49 123.0K
10:59 13,094.11 13,096.30 13,094.11 13,096.30 120.1K
11:00 13,095.25 13,095.25 13,094.47 13,095.25 59.3K
11:01 13,096.76 13,099.53 13,096.76 13,099.53 121.2K
11:02 13,100.08 13,101.32 13,100.08 13,100.86 52.3K
11:03 13,099.96 13,099.96 13,093.60 13,093.60 86.3K
11:04 13,093.50 13,094.20 13,091.85 13,091.85 55.6K
11:05 13,090.45 13,090.96 13,090.01 13,090.01 39.9K
11:06 13,088.77 13,088.77 13,087.74 13,087.74 64.8K
11:07 13,088.02 13,089.07 13,087.61 13,087.61 97.2K
11:08 13,087.06 13,087.06 13,085.66 13,085.66 39.9K
11:09 13,085.18 13,085.18 13,083.37 13,083.87 87.0K
11:10 13,084.37 13,085.07 13,083.29 13,083.29 99.2K
11:11 13,083.57 13,083.57 13,081.88 13,081.88 109.0K
11:12 13,082.30 13,082.30 13,080.12 13,080.44 81.8K
11:13 13,077.78 13,077.78 13,075.44 13,075.44 62.2K
11:14 13,075.23 13,076.57 13,074.90 13,076.57 71.9K
11:15 13,077.72 13,078.90 13,077.72 13,078.90 142.1K
11:16 13,078.83 13,081.28 13,078.83 13,080.08 86.4K
11:17 13,079.71 13,080.49 13,079.71 13,080.49 51.3K
11:18 13,079.85 13,079.85 13,078.70 13,078.70 44.6K
11:19 13,079.50 13,081.05 13,079.15 13,079.98 114.6K
11:20 13,080.86 13,080.86 13,074.77 13,074.77 66.2K
11:21 13,075.25 13,076.42 13,074.83 13,074.83 93.4K
11:22 13,075.84 13,075.84 13,073.95 13,073.95 57.6K
11:23 13,074.19 13,074.19 13,071.27 13,071.27 102.6K
11:24 13,071.15 13,071.55 13,070.21 13,071.55 107.1K
11:25 13,071.22 13,071.43 13,070.54 13,071.43 55.3K
11:26 13,070.97 13,070.97 13,068.58 13,068.58 68.3K
11:27 13,068.06 13,068.94 13,068.06 13,068.94 53.3K
11:28 13,068.05 13,068.05 13,067.23 13,067.77 74.6K
11:29 13,067.35 13,067.35 13,065.88 13,065.88 248.2K
11:30 13,066.09 13,067.10 13,065.56 13,067.10 61.2K
11:31 13,067.73 13,070.27 13,067.73 13,069.49 70.3K
11:32 13,067.62 13,067.62 13,065.77 13,065.77 53.1K
11:33 13,066.57 13,066.57 13,065.99 13,065.99 39.1K
11:34 13,066.23 13,066.23 13,065.07 13,065.35 47.2K
11:35 13,064.66 13,065.44 13,064.66 13,064.66 84.6K
11:36 13,063.98 13,065.88 13,063.98 13,064.49 135.9K
11:37 13,064.03 13,064.03 13,061.33 13,061.33 586.7K
11:38 13,060.47 13,060.47 13,059.44 13,059.44 90.8K
11:39 13,059.22 13,060.94 13,057.71 13,060.94 102.2K
11:40 13,061.72 13,062.01 13,061.71 13,061.71 59.5K
11:41 13,061.19 13,066.04 13,061.19 13,066.04 105.9K
11:42 13,067.74 13,069.32 13,067.74 13,069.32 114.0K
11:43 13,069.62 13,069.92 13,068.20 13,068.20 32.3K
11:44 13,067.27 13,067.27 13,064.77 13,066.38 97.8K
11:45 13,070.19 13,070.98 13,068.58 13,068.58 96.3K
11:46 13,068.31 13,068.31 13,064.05 13,064.05 138.3K
11:47 13,063.15 13,063.15 13,062.13 13,062.13 67.8K
11:48 13,061.43 13,061.85 13,061.43 13,061.85 64.8K
11:49 13,063.52 13,064.13 13,063.24 13,064.13 41.8K
11:50 13,064.21 13,065.85 13,064.21 13,065.85 55.5K
11:51 13,066.26 13,067.48 13,066.26 13,067.05 72.4K
11:52 13,066.04 13,066.04 13,064.51 13,064.94 46.9K
11:53 13,065.27 13,066.96 13,065.27 13,065.76 47.8K
11:54 13,066.34 13,068.58 13,066.34 13,068.58 39.5K
11:55 13,068.08 13,068.08 13,066.68 13,066.68 72.5K
11:56 13,066.69 13,067.15 13,066.07 13,067.15 121.4K
11:57 13,067.53 13,069.21 13,067.53 13,069.21 22.9K
11:58 13,069.12 13,070.23 13,069.12 13,070.23 43.3K
11:59 13,069.91 13,070.46 13,069.91 13,070.46 46.4K
12:00 13,070.95 13,072.35 13,070.95 13,071.76 58.1K
12:01 13,071.01 13,074.46 13,071.01 13,074.46 54.4K
12:02 13,073.87 13,073.87 13,069.84 13,069.84 51.6K
12:03 13,069.75 13,070.78 13,069.48 13,070.78 34.9K
12:04 13,070.70 13,071.16 13,069.09 13,069.09 49.8K
12:05 13,069.37 13,069.37 13,068.20 13,068.49 44.0K
12:06 13,069.25 13,069.38 13,068.97 13,069.01 34.8K
12:07 13,068.50 13,068.80 13,067.89 13,067.89 44.4K
12:08 13,067.39 13,067.59 13,067.21 13,067.58 79.1K
12:09 13,066.98 13,067.56 13,066.03 13,066.33 46.3K
12:10 13,066.26 13,066.26 13,065.13 13,065.13 55.5K
12:11 13,064.55 13,066.01 13,064.55 13,065.08 91.4K
12:12 13,064.39 13,065.66 13,064.39 13,065.60 35.8K
12:13 13,067.08 13,067.80 13,067.08 13,067.64 52.2K
12:14 13,069.38 13,070.16 13,069.38 13,070.06 63.5K
12:15 13,070.02 13,070.02 13,068.53 13,068.71 46.3K
12:16 13,068.84 13,069.53 13,068.58 13,069.53 77.6K
12:17 13,070.97 13,071.54 13,070.97 13,071.54 34.7K
12:18 13,071.16 13,073.03 13,071.16 13,073.03 33.7K
12:19 13,074.07 13,074.99 13,074.07 13,074.48 71.3K
12:20 13,074.98 13,076.38 13,074.98 13,076.38 35.3K
12:21 13,075.86 13,075.86 13,075.00 13,075.65 30.9K
12:22 13,075.53 13,077.26 13,075.53 13,077.06 62.1K
12:23 13,077.73 13,078.16 13,077.73 13,078.16 30.4K
12:24 13,078.06 13,078.06 13,076.64 13,076.64 59.5K
12:25 13,077.31 13,077.31 13,076.42 13,076.46 63.6K
12:26 13,076.89 13,077.92 13,075.76 13,077.92 49.6K
12:27 13,078.62 13,078.62 13,078.18 13,078.18 35.5K
12:28 13,078.33 13,078.85 13,077.73 13,078.85 39.3K
12:29 13,079.52 13,079.83 13,079.36 13,079.53 25.2K
12:30 13,079.72 13,079.72 13,079.01 13,079.33 33.1K
12:31 13,078.38 13,078.88 13,078.04 13,078.04 102.6K
12:32 13,078.27 13,078.96 13,077.45 13,078.73 109.7K
12:33 13,078.23 13,079.46 13,078.23 13,079.46 51.9K
12:34 13,079.73 13,081.26 13,079.73 13,080.11 75.1K
12:35 13,078.65 13,079.41 13,078.51 13,079.41 44.1K
12:36 13,078.45 13,078.45 13,077.23 13,077.23 81.4K
12:37 13,077.72 13,077.82 13,077.28 13,077.35 35.5K
12:38 13,076.86 13,077.65 13,076.72 13,077.23 122.8K
12:39 13,077.35 13,077.35 13,076.52 13,076.52 68.1K
12:40 13,076.93 13,076.93 13,075.75 13,076.23 45.8K
12:41 13,076.64 13,076.64 13,075.85 13,075.85 54.0K
12:42 13,076.00 13,076.00 13,075.35 13,075.89 39.7K
12:43 13,075.31 13,075.86 13,075.17 13,075.17 64.4K
12:44 13,074.46 13,074.81 13,074.27 13,074.81 50.5K
12:45 13,074.76 13,077.40 13,074.76 13,077.33 79.2K
12:46 13,077.71 13,078.75 13,077.71 13,078.46 138.0K
12:47 13,078.43 13,078.43 13,078.01 13,078.20 18.2K
12:48 13,077.74 13,077.74 13,076.37 13,076.76 32.1K
12:49 13,079.14 13,079.76 13,079.14 13,079.56 143.1K
12:50 13,079.33 13,082.99 13,079.33 13,082.99 40.0K
12:51 13,083.51 13,083.51 13,082.68 13,083.35 30.8K
12:52 13,083.21 13,084.09 13,083.21 13,084.09 31.5K
12:53 13,084.51 13,084.68 13,084.31 13,084.31 128.1K
12:54 13,084.46 13,084.46 13,084.21 13,084.33 24.6K
12:55 13,084.86 13,084.86 13,083.88 13,083.88 44.4K
12:56 13,083.27 13,084.22 13,083.27 13,083.80 28.7K
12:57 13,082.93 13,084.77 13,082.93 13,084.77 77.5K
12:58 13,084.42 13,084.42 13,082.93 13,084.01 74.1K
12:59 13,083.15 13,083.15 13,082.81 13,082.84 221.0K
13:00 13,083.05 13,083.05 13,081.48 13,082.61 51.6K
13:01 13,082.88 13,084.67 13,082.88 13,084.67 98.9K
13:02 13,084.61 13,084.61 13,082.85 13,082.85 29.2K
13:03 13,082.84 13,083.60 13,082.84 13,083.49 38.4K
13:04 13,083.27 13,085.53 13,083.27 13,085.51 76.4K
13:05 13,085.84 13,085.84 13,085.24 13,085.59 194.6K
13:06 13,087.29 13,087.29 13,086.47 13,086.70 46.7K
13:07 13,086.52 13,087.15 13,085.89 13,085.89 32.6K
13:08 13,085.07 13,085.59 13,084.84 13,085.59 32.0K
13:09 13,084.94 13,087.48 13,084.94 13,087.48 73.0K
13:10 13,083.91 13,083.91 13,082.93 13,082.97 66.0K
13:11 13,083.01 13,084.13 13,083.01 13,083.77 26.7K
13:12 13,085.15 13,086.28 13,085.15 13,086.25 27.7K
13:13 13,086.63 13,086.81 13,086.06 13,086.06 18.2K
13:14 13,086.28 13,086.28 13,086.09 13,086.09 20.2K
13:15 13,083.86 13,084.17 13,083.51 13,083.51 34.3K
13:16 13,083.98 13,085.40 13,083.27 13,085.40 21.6K
13:17 13,084.81 13,084.81 13,084.35 13,084.46 38.0K
13:18 13,084.37 13,085.00 13,084.37 13,085.00 248.7K
13:19 13,085.10 13,085.95 13,085.10 13,085.95 25.6K
13:20 13,085.52 13,086.73 13,085.52 13,085.63 181.2K
13:21 13,085.26 13,085.26 13,083.90 13,083.90 148.0K
13:22 13,084.06 13,084.06 13,082.74 13,082.74 19.8K
13:23 13,082.62 13,083.17 13,082.62 13,082.91 118.1K
13:24 13,082.38 13,082.38 13,080.75 13,080.75 82.9K
13:25 13,081.84 13,081.84 13,081.47 13,081.73 56.3K
13:26 13,081.60 13,081.83 13,080.84 13,080.84 31.6K
13:27 13,080.80 13,081.53 13,080.05 13,081.53 47.9K
13:28 13,082.23 13,082.23 13,081.68 13,081.68 35.6K
13:29 13,081.06 13,081.34 13,080.43 13,080.66 43.5K
13:30 13,081.42 13,083.53 13,081.42 13,083.16 32.3K
13:31 13,083.39 13,083.39 13,081.79 13,081.79 49.6K
13:32 13,081.70 13,081.70 13,081.08 13,081.22 18.9K
13:33 13,081.50 13,083.11 13,081.50 13,082.89 30.9K
13:34 13,084.39 13,089.70 13,084.39 13,089.70 93.1K
13:35 13,089.80 13,091.65 13,089.80 13,091.34 22.1K
13:36 13,091.67 13,091.67 13,091.43 13,091.43 31.2K
13:37 13,091.23 13,091.65 13,091.21 13,091.65 29.8K
13:38 13,092.23 13,095.94 13,092.23 13,095.94 74.2K
13:39 13,095.97 13,096.29 13,095.69 13,096.29 40.5K
13:40 13,096.89 13,098.46 13,096.89 13,098.46 58.6K
13:41 13,099.25 13,099.25 13,098.35 13,098.35 31.7K
13:42 13,097.73 13,098.98 13,097.73 13,098.98 75.2K
13:43 13,098.79 13,100.25 13,098.51 13,100.25 29.8K
13:44 13,100.13 13,101.55 13,100.13 13,101.55 68.4K
13:45 13,101.69 13,102.39 13,101.69 13,102.39 46.0K
13:46 13,102.85 13,103.50 13,102.28 13,102.28 59.1K
13:47 13,102.33 13,102.92 13,102.33 13,102.53 341.3K
13:48 13,101.88 13,102.91 13,101.38 13,101.38 66.3K
13:49 13,102.72 13,102.72 13,101.48 13,101.79 34.2K
13:50 13,101.19 13,101.19 13,099.65 13,099.65 25.9K
13:51 13,101.37 13,101.42 13,100.70 13,101.42 39.1K
13:52 13,101.89 13,101.89 13,101.41 13,101.49 33.8K
13:53 13,102.70 13,103.09 13,102.15 13,102.27 60.5K
13:54 13,102.13 13,102.13 13,100.15 13,100.95 46.9K
13:55 13,100.87 13,100.87 13,099.44 13,099.44 46.5K
13:56 13,098.26 13,099.33 13,098.00 13,099.33 83.4K
13:57 13,099.71 13,100.09 13,099.51 13,099.94 39.6K
13:58 13,100.08 13,100.08 13,098.43 13,098.43 62.8K
13:59 13,098.44 13,098.44 13,096.25 13,096.81 46.2K
14:00 13,099.13 13,103.25 13,099.13 13,103.25 106.1K
14:01 13,102.77 13,102.77 13,095.29 13,095.29 63.3K
14:02 13,089.50 13,089.50 13,085.29 13,086.29 156.2K
14:03 13,087.37 13,093.78 13,087.37 13,093.01 132.5K
14:04 13,092.81 13,093.62 13,092.81 13,093.62 62.0K
14:05 13,093.72 13,093.72 13,091.53 13,091.53 57.8K
14:06 13,090.57 13,090.57 13,087.53 13,087.56 52.7K
14:07 13,089.33 13,090.64 13,088.98 13,088.98 40.1K
14:08 13,088.73 13,088.84 13,088.41 13,088.54 49.9K
14:09 13,090.47 13,091.88 13,090.47 13,091.88 55.2K
14:10 13,093.04 13,099.83 13,093.04 13,099.83 118.0K
14:11 13,100.63 13,101.55 13,100.37 13,101.55 110.2K
14:12 13,100.17 13,105.76 13,100.17 13,104.81 93.5K
14:13 13,104.07 13,104.07 13,101.76 13,102.14 50.1K
14:14 13,102.04 13,102.04 13,096.03 13,096.03 80.6K
14:15 13,097.83 13,099.48 13,097.83 13,099.32 83.3K
14:16 13,098.95 13,098.95 13,094.93 13,094.93 70.3K
14:17 13,094.84 13,094.84 13,092.27 13,092.27 59.5K
14:18 13,093.73 13,095.14 13,092.43 13,092.43 54.5K
14:19 13,091.60 13,091.60 13,085.80 13,086.04 175.3K
14:20 13,085.62 13,087.90 13,085.62 13,087.90 86.8K
14:21 13,087.69 13,087.69 13,085.23 13,085.23 36.5K
14:22 13,084.66 13,084.66 13,081.72 13,082.77 68.5K
14:23 13,082.89 13,084.47 13,082.72 13,084.47 47.4K
14:24 13,084.97 13,085.46 13,084.47 13,084.47 35.5K
14:25 13,083.14 13,083.14 13,082.45 13,082.45 53.2K
14:26 13,082.91 13,082.91 13,081.99 13,082.30 69.8K
14:27 13,082.74 13,082.74 13,080.73 13,080.73 191.3K
14:28 13,078.07 13,078.40 13,077.88 13,077.88 120.4K
14:29 13,078.36 13,079.31 13,078.36 13,078.97 182.9K
14:30 13,078.82 13,078.88 13,078.32 13,078.32 57.8K
14:31 13,076.98 13,077.73 13,075.74 13,077.73 75.8K
14:32 13,078.70 13,081.12 13,078.70 13,081.12 57.5K
14:33 13,081.65 13,081.65 13,079.94 13,080.04 40.6K
14:34 13,079.47 13,082.28 13,079.42 13,081.98 142.8K
14:35 13,081.74 13,082.25 13,079.66 13,082.25 74.8K
14:36 13,083.31 13,084.74 13,083.22 13,084.74 68.7K
14:37 13,078.87 13,081.68 13,078.07 13,078.07 176.7K
14:38 13,072.13 13,073.62 13,069.30 13,069.30 398.0K
14:39 13,068.25 13,068.71 13,065.78 13,066.43 159.3K
14:40 13,065.63 13,065.63 13,063.10 13,063.47 103.6K
14:41 13,062.89 13,064.26 13,062.89 13,063.66 169.7K
14:42 13,065.29 13,073.38 13,065.29 13,073.38 141.3K
14:43 13,072.50 13,075.24 13,072.20 13,075.24 58.8K
14:44 13,075.38 13,078.68 13,075.38 13,078.68 62.9K
14:45 13,079.37 13,084.16 13,079.15 13,084.16 53.7K
14:46 13,083.27 13,083.27 13,079.99 13,079.99 125.8K
14:47 13,078.58 13,080.02 13,078.32 13,078.76 51.1K
14:48 13,078.29 13,078.29 13,070.49 13,070.49 88.8K
14:49 13,064.06 13,064.06 13,059.63 13,059.63 214.6K
14:50 13,057.58 13,057.58 13,045.22 13,045.22 414.6K
14:51 13,042.37 13,047.03 13,042.37 13,047.03 128.3K
14:52 13,046.97 13,047.21 13,045.95 13,047.21 120.8K
14:53 13,044.59 13,044.59 13,038.16 13,038.16 82.9K
14:54 13,039.41 13,040.53 13,039.38 13,039.38 54.2K
14:55 13,035.87 13,036.55 13,033.39 13,033.39 104.9K
14:56 13,031.08 13,031.08 13,019.50 13,019.50 152.1K
14:57 13,019.77 13,020.32 13,018.54 13,020.32 97.5K
14:58 13,018.82 13,018.82 13,014.85 13,014.85 69.5K
14:59 13,014.88 13,014.88 13,008.40 13,008.40 99.4K
15:00 13,007.25 13,007.25 12,999.03 13,000.23 177.5K
15:01 12,999.41 13,000.41 12,996.57 12,996.57 101.7K
15:02 12,999.10 13,005.63 12,999.10 13,005.63 99.7K
15:03 13,008.35 13,008.35 13,003.65 13,003.65 92.2K
15:04 12,999.19 12,999.19 12,993.54 12,993.54 298.7K
15:05 12,994.90 12,997.69 12,994.84 12,994.84 141.8K
15:06 12,994.06 12,998.86 12,993.29 12,998.86 86.8K
15:07 12,999.76 13,004.13 12,999.76 13,003.28 111.0K
15:08 13,002.37 13,003.35 12,998.19 12,998.19 90.6K
15:09 13,002.40 13,006.86 13,002.40 13,006.07 94.5K
15:10 13,005.87 13,005.87 13,003.54 13,003.73 115.2K
15:11 13,004.27 13,012.18 13,004.27 13,012.18 101.0K
15:12 13,010.89 13,012.57 13,010.89 13,012.57 64.0K
15:13 13,013.02 13,013.02 13,010.31 13,012.48 94.6K
15:14 13,013.85 13,023.86 13,013.85 13,021.85 122.0K
15:15 13,017.10 13,018.81 13,014.76 13,014.76 120.5K
15:16 13,013.89 13,013.89 13,003.12 13,003.12 135.2K
15:17 12,998.97 12,998.97 12,996.18 12,996.18 107.7K
15:18 12,997.79 13,000.13 12,997.79 12,998.68 76.3K
15:19 12,997.84 12,997.84 12,995.26 12,995.27 54.9K
15:20 12,995.41 12,999.61 12,995.41 12,999.61 48.9K
15:21 13,000.37 13,002.31 13,000.37 13,002.31 116.0K
15:22 12,999.50 12,999.50 12,993.09 12,993.09 116.6K
15:23 12,991.57 12,991.57 12,990.30 12,990.30 89.3K
15:24 12,988.59 12,990.58 12,988.59 12,990.58 65.9K
15:25 12,989.91 12,991.94 12,989.91 12,991.19 83.8K
15:26 12,991.63 12,991.63 12,987.34 12,988.65 77.8K
15:27 12,989.58 12,989.78 12,988.76 12,988.98 78.0K
15:28 12,988.73 12,988.73 12,987.54 12,987.54 58.8K
15:29 12,984.79 12,984.79 12,983.74 12,984.01 108.5K
15:30 12,986.09 12,988.34 12,986.09 12,988.34 101.5K
15:31 12,990.60 12,993.18 12,990.60 12,992.73 173.5K
15:32 12,992.67 12,992.67 12,990.94 12,990.94 153.7K
15:33 12,990.62 12,994.41 12,990.62 12,994.41 149.6K
15:34 12,992.96 12,994.30 12,992.71 12,993.93 87.8K
15:35 12,994.69 12,994.69 12,993.52 12,993.94 166.8K
15:36 12,993.87 12,994.44 12,990.06 12,990.06 163.0K
15:37 12,989.57 12,989.57 12,984.22 12,984.22 152.5K
15:38 12,984.04 12,986.52 12,984.04 12,986.52 136.5K
15:39 12,986.89 12,986.89 12,986.10 12,986.10 77.7K
15:40 12,984.79 12,984.79 12,984.01 12,984.01 126.0K
15:41 12,984.08 12,986.90 12,984.08 12,986.90 105.9K
15:42 12,986.71 12,987.76 12,986.71 12,986.96 112.2K
15:43 12,986.66 12,988.39 12,986.66 12,988.39 191.6K
15:44 12,989.16 12,989.22 12,988.72 12,988.72 122.2K
15:45 12,989.24 12,989.31 12,988.45 12,989.31 159.6K
15:46 12,990.50 12,996.69 12,990.50 12,996.69 171.5K
15:47 12,997.63 12,998.88 12,997.36 12,998.88 114.5K
15:48 13,003.15 13,006.80 13,003.15 13,005.98 328.2K
15:49 13,005.20 13,006.54 13,005.20 13,006.02 172.0K
15:50 13,007.93 13,015.10 13,007.93 13,015.10 389.4K
15:51 13,012.17 13,014.62 13,012.17 13,014.62 194.6K
15:52 13,014.35 13,014.35 13,013.15 13,013.15 232.1K
15:53 13,013.53 13,013.66 13,012.12 13,013.66 251.1K
15:54 13,014.51 13,019.74 13,014.51 13,019.74 471.2K
15:55 13,018.21 13,021.70 13,018.21 13,021.70 430.1K
15:56 13,024.30 13,025.65 13,024.30 13,025.37 412.6K
15:57 13,026.98 13,032.79 13,026.98 13,032.79 303.3K
15:58 13,032.31 13,035.04 13,032.31 13,035.04 896.1K
15:59 13,036.87 13,036.87 13,032.36 13,032.36 595.3K
16:00 13,030.75 13,031.13 13,030.75 13,031.13 13,935.0K
16:01 13,031.13 13,031.13 13,031.13 13,031.13 29.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし