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 12,905.12 12,905.12 12,864.89 12,864.89 1,077.1K
09:31 12,864.24 12,864.24 12,850.93 12,858.46 264.7K
09:32 12,852.35 12,852.35 12,839.07 12,842.43 263.9K
09:33 12,838.68 12,854.08 12,838.68 12,854.08 333.9K
09:34 12,850.84 12,850.84 12,832.90 12,832.90 285.0K
09:35 12,832.40 12,832.40 12,824.34 12,824.34 234.2K
09:36 12,821.73 12,821.73 12,814.60 12,814.60 210.2K
09:37 12,813.59 12,814.76 12,808.64 12,814.76 294.1K
09:38 12,817.35 12,817.78 12,816.46 12,816.46 223.2K
09:39 12,815.18 12,815.18 12,805.68 12,805.68 223.0K
09:40 12,803.25 12,803.25 12,792.14 12,792.33 186.5K
09:41 12,794.30 12,794.30 12,790.65 12,792.30 118.6K
09:42 12,791.33 12,791.33 12,785.75 12,785.75 173.9K
09:43 12,789.98 12,804.65 12,788.40 12,804.65 432.1K
09:44 12,807.33 12,813.02 12,807.33 12,812.87 473.9K
09:45 12,811.84 12,813.30 12,807.64 12,807.64 212.7K
09:46 12,807.91 12,807.91 12,799.98 12,799.98 217.1K
09:47 12,798.19 12,811.88 12,798.19 12,811.88 168.9K
09:48 12,809.29 12,809.29 12,802.82 12,802.82 140.7K
09:49 12,796.58 12,797.55 12,788.25 12,788.25 174.5K
09:50 12,778.15 12,780.67 12,778.15 12,778.79 282.8K
09:51 12,776.35 12,786.07 12,774.63 12,786.07 181.2K
09:52 12,782.78 12,782.78 12,776.66 12,776.66 131.0K
09:53 12,769.33 12,769.33 12,764.38 12,768.08 201.3K
09:54 12,765.42 12,766.82 12,764.72 12,766.82 100.7K
09:55 12,772.90 12,775.24 12,772.84 12,772.84 189.9K
09:56 12,772.85 12,778.07 12,772.85 12,778.07 189.4K
09:57 12,777.72 12,780.44 12,777.00 12,777.00 158.8K
09:58 12,771.65 12,771.65 12,769.04 12,771.01 121.8K
09:59 12,770.02 12,771.54 12,769.40 12,771.54 96.8K
10:00 12,772.43 12,772.43 12,763.18 12,763.18 262.6K
10:01 12,765.45 12,765.45 12,756.07 12,756.62 150.4K
10:02 12,753.61 12,753.61 12,745.86 12,745.86 164.4K
10:03 12,744.96 12,752.60 12,744.96 12,752.60 146.5K
10:04 12,758.41 12,760.73 12,756.60 12,760.73 230.9K
10:05 12,757.62 12,759.18 12,754.90 12,754.90 200.3K
10:06 12,750.56 12,750.56 12,747.70 12,747.70 180.0K
10:07 12,748.09 12,750.63 12,747.44 12,747.44 155.1K
10:08 12,739.69 12,742.61 12,739.69 12,742.27 291.2K
10:09 12,753.94 12,761.26 12,753.94 12,761.26 128.5K
10:10 12,763.97 12,777.44 12,762.96 12,777.44 145.4K
10:11 12,783.64 12,787.25 12,783.64 12,785.60 300.3K
10:12 12,785.97 12,797.85 12,785.97 12,797.85 109.7K
10:13 12,804.50 12,809.92 12,804.50 12,807.27 405.1K
10:14 12,804.29 12,805.65 12,804.02 12,805.65 113.6K
10:15 12,807.02 12,821.34 12,807.02 12,821.34 205.5K
10:16 12,821.79 12,828.05 12,821.79 12,828.05 156.9K
10:17 12,830.30 12,838.31 12,830.30 12,838.31 112.1K
10:18 12,840.50 12,848.59 12,840.50 12,848.59 118.9K
10:19 12,850.15 12,854.96 12,850.15 12,854.96 205.3K
10:20 12,853.04 12,856.66 12,853.04 12,856.66 90.9K
10:21 12,859.05 12,859.05 12,853.59 12,853.59 157.2K
10:22 12,851.76 12,854.46 12,850.66 12,850.66 150.4K
10:23 12,850.23 12,855.70 12,848.68 12,855.70 161.7K
10:24 12,858.14 12,858.14 12,849.58 12,849.63 224.6K
10:25 12,849.86 12,850.25 12,846.53 12,847.21 186.9K
10:26 12,843.47 12,846.21 12,843.47 12,845.09 88.3K
10:27 12,844.71 12,846.85 12,842.46 12,846.85 77.3K
10:28 12,846.58 12,846.58 12,840.42 12,840.42 127.5K
10:29 12,837.63 12,837.63 12,835.00 12,836.98 288.3K
10:30 12,837.69 12,837.69 12,834.99 12,836.45 235.6K
10:31 12,837.74 12,837.74 12,834.07 12,835.67 149.6K
10:32 12,835.94 12,836.66 12,835.94 12,836.04 99.3K
10:33 12,833.69 12,839.16 12,833.69 12,839.06 91.5K
10:34 12,842.30 12,842.81 12,839.76 12,840.80 254.0K
10:35 12,840.36 12,841.42 12,839.95 12,839.95 185.9K
10:36 12,835.45 12,835.45 12,833.83 12,834.37 143.9K
10:37 12,834.72 12,843.51 12,834.72 12,843.51 117.2K
10:38 12,846.00 12,847.43 12,846.00 12,847.43 62.0K
10:39 12,845.29 12,845.29 12,838.57 12,838.57 94.3K
10:40 12,837.25 12,839.76 12,837.25 12,839.76 112.1K
10:41 12,837.24 12,837.24 12,833.08 12,835.64 148.9K
10:42 12,835.59 12,835.59 12,833.45 12,833.45 84.5K
10:43 12,831.44 12,831.44 12,828.90 12,829.59 98.4K
10:44 12,825.74 12,825.74 12,824.84 12,825.47 108.4K
10:45 12,825.63 12,838.19 12,825.63 12,838.19 96.8K
10:46 12,843.04 12,843.04 12,842.00 12,842.75 151.7K
10:47 12,845.86 12,849.08 12,845.86 12,847.18 102.8K
10:48 12,845.90 12,845.90 12,832.41 12,832.41 206.8K
10:49 12,829.43 12,829.43 12,826.61 12,828.28 208.8K
10:50 12,828.60 12,829.00 12,824.20 12,824.20 84.5K
10:51 12,823.00 12,823.37 12,819.39 12,819.39 106.2K
10:52 12,817.13 12,822.89 12,817.13 12,822.86 115.5K
10:53 12,825.41 12,825.41 12,823.51 12,823.54 74.8K
10:54 12,823.16 12,824.91 12,823.16 12,824.91 53.0K
10:55 12,823.06 12,826.05 12,823.06 12,826.05 73.3K
10:56 12,825.55 12,829.40 12,825.55 12,828.96 93.3K
10:57 12,827.34 12,827.34 12,825.32 12,825.32 61.6K
10:58 12,824.60 12,826.18 12,823.11 12,826.18 45.0K
10:59 12,821.22 12,821.64 12,820.36 12,821.64 97.6K
11:00 12,822.63 12,826.51 12,822.63 12,826.48 139.0K
11:01 12,824.95 12,824.95 12,819.43 12,819.43 147.6K
11:02 12,817.30 12,822.05 12,817.30 12,822.05 130.9K
11:03 12,825.55 12,831.31 12,825.55 12,828.72 78.3K
11:04 12,828.89 12,830.19 12,828.89 12,830.19 144.0K
11:05 12,831.58 12,835.97 12,831.58 12,835.97 70.7K
11:06 12,836.40 12,838.73 12,836.11 12,838.41 61.5K
11:07 12,841.49 12,846.10 12,841.49 12,846.10 114.2K
11:08 12,846.20 12,846.44 12,845.28 12,846.44 89.4K
11:09 12,846.62 12,847.20 12,845.23 12,845.23 84.1K
11:10 12,847.27 12,847.27 12,840.09 12,841.80 142.4K
11:11 12,843.15 12,848.28 12,843.15 12,848.28 78.6K
11:12 12,849.80 12,849.80 12,847.04 12,847.56 50.9K
11:13 12,845.27 12,845.27 12,841.37 12,841.37 78.7K
11:14 12,841.75 12,841.75 12,837.44 12,837.44 137.5K
11:15 12,836.32 12,838.13 12,833.44 12,838.13 90.7K
11:16 12,838.86 12,839.39 12,836.95 12,836.95 56.5K
11:17 12,830.68 12,831.01 12,829.26 12,831.01 99.7K
11:18 12,831.44 12,831.44 12,826.19 12,826.19 68.9K
11:19 12,826.39 12,826.39 12,822.67 12,822.67 59.3K
11:20 12,822.71 12,826.34 12,822.71 12,826.34 75.8K
11:21 12,825.49 12,826.26 12,825.49 12,825.66 60.0K
11:22 12,824.23 12,824.77 12,821.05 12,821.05 117.6K
11:23 12,818.04 12,820.10 12,816.74 12,820.10 53.9K
11:24 12,821.34 12,821.45 12,818.24 12,818.24 109.0K
11:25 12,817.19 12,817.19 12,814.11 12,816.35 71.7K
11:26 12,816.00 12,818.36 12,816.00 12,818.36 47.1K
11:27 12,819.29 12,820.13 12,817.42 12,817.42 101.7K
11:28 12,817.67 12,822.41 12,817.67 12,822.41 68.4K
11:29 12,821.43 12,821.43 12,820.00 12,820.02 51.1K
11:30 12,822.94 12,825.47 12,822.94 12,824.80 54.9K
11:31 12,824.26 12,825.02 12,824.26 12,825.02 52.0K
11:32 12,824.10 12,827.72 12,824.10 12,827.72 74.3K
11:33 12,827.56 12,827.92 12,824.73 12,824.73 49.2K
11:34 12,825.08 12,826.15 12,821.97 12,821.97 124.3K
11:35 12,820.40 12,820.95 12,817.30 12,817.30 50.4K
11:36 12,815.57 12,816.51 12,815.30 12,816.51 50.6K
11:37 12,817.19 12,819.53 12,816.52 12,819.53 49.0K
11:38 12,820.72 12,824.57 12,820.72 12,824.30 61.8K
11:39 12,825.48 12,826.61 12,825.48 12,825.80 57.8K
11:40 12,825.69 12,825.69 12,823.85 12,825.40 63.2K
11:41 12,826.13 12,826.98 12,825.32 12,826.98 51.8K
11:42 12,826.41 12,827.87 12,826.25 12,826.25 52.5K
11:43 12,829.63 12,829.74 12,828.49 12,829.12 75.0K
11:44 12,830.62 12,835.61 12,830.62 12,835.61 114.3K
11:45 12,837.53 12,840.09 12,837.53 12,840.09 73.8K
11:46 12,839.53 12,841.18 12,839.53 12,841.18 119.9K
11:47 12,838.17 12,838.17 12,830.72 12,830.72 268.5K
11:48 12,829.82 12,831.18 12,829.82 12,831.00 64.6K
11:49 12,831.96 12,837.25 12,831.96 12,837.25 183.2K
11:50 12,836.39 12,839.55 12,836.39 12,839.01 74.4K
11:51 12,839.57 12,840.87 12,839.57 12,840.48 58.6K
11:52 12,840.08 12,842.34 12,840.08 12,842.34 52.1K
11:53 12,844.96 12,848.63 12,844.96 12,848.63 94.4K
11:54 12,852.26 12,854.49 12,852.26 12,854.49 69.6K
11:55 12,854.17 12,854.17 12,851.72 12,853.61 72.5K
11:56 12,854.82 12,854.87 12,852.54 12,854.87 79.7K
11:57 12,854.48 12,855.09 12,853.03 12,855.09 71.0K
11:58 12,858.64 12,858.64 12,856.47 12,856.47 71.0K
11:59 12,856.21 12,856.21 12,854.84 12,856.17 39.3K
12:00 12,856.49 12,859.78 12,856.28 12,859.78 104.8K
12:01 12,859.13 12,861.51 12,859.13 12,861.51 108.7K
12:02 12,860.79 12,860.79 12,859.93 12,860.00 46.9K
12:03 12,860.32 12,860.32 12,858.37 12,858.77 50.7K
12:04 12,858.81 12,861.93 12,858.81 12,861.93 50.1K
12:05 12,861.47 12,862.70 12,861.47 12,862.53 64.1K
12:06 12,864.06 12,867.54 12,864.06 12,867.54 77.5K
12:07 12,867.81 12,867.81 12,864.63 12,864.63 74.5K
12:08 12,863.85 12,863.85 12,861.42 12,861.42 41.7K
12:09 12,861.36 12,862.50 12,861.35 12,862.50 38.1K
12:10 12,863.40 12,863.83 12,862.76 12,862.76 60.2K
12:11 12,860.19 12,860.32 12,859.86 12,860.08 56.6K
12:12 12,859.73 12,860.72 12,859.73 12,860.72 134.0K
12:13 12,857.21 12,857.21 12,855.06 12,855.06 123.5K
12:14 12,855.76 12,856.01 12,853.02 12,853.02 59.1K
12:15 12,852.31 12,852.31 12,847.91 12,848.97 123.3K
12:16 12,849.13 12,849.13 12,847.59 12,847.59 74.8K
12:17 12,847.67 12,850.84 12,847.27 12,850.84 78.9K
12:18 12,850.28 12,853.76 12,850.28 12,853.42 57.5K
12:19 12,852.76 12,852.76 12,850.83 12,850.83 58.3K
12:20 12,851.12 12,851.39 12,850.79 12,850.98 49.4K
12:21 12,850.45 12,850.45 12,844.16 12,844.27 144.7K
12:22 12,845.38 12,850.88 12,845.38 12,850.88 72.8K
12:23 12,854.57 12,855.69 12,854.47 12,854.80 132.2K
12:24 12,854.11 12,855.26 12,853.77 12,853.77 60.0K
12:25 12,854.24 12,856.51 12,854.24 12,856.51 46.9K
12:26 12,857.08 12,857.08 12,856.41 12,856.41 47.0K
12:27 12,855.87 12,856.73 12,854.27 12,854.27 95.5K
12:28 12,853.09 12,853.09 12,850.92 12,850.92 86.2K
12:29 12,850.82 12,850.82 12,849.72 12,850.20 40.7K
12:30 12,851.19 12,851.19 12,848.71 12,849.03 64.8K
12:31 12,847.74 12,847.74 12,845.82 12,846.10 83.9K
12:32 12,845.14 12,845.14 12,842.64 12,843.02 72.8K
12:33 12,842.89 12,851.83 12,842.89 12,851.83 63.1K
12:34 12,852.14 12,853.29 12,852.14 12,853.29 45.1K
12:35 12,854.15 12,854.83 12,852.85 12,852.85 115.4K
12:36 12,850.88 12,852.28 12,850.88 12,851.33 52.8K
12:37 12,852.22 12,853.95 12,852.22 12,853.46 24.1K
12:38 12,852.04 12,852.04 12,850.20 12,850.20 81.3K
12:39 12,850.05 12,851.78 12,850.05 12,851.78 34.6K
12:40 12,851.84 12,851.84 12,847.76 12,847.76 69.0K
12:41 12,846.44 12,847.52 12,846.44 12,847.52 45.9K
12:42 12,847.54 12,847.54 12,843.27 12,843.27 127.8K
12:43 12,843.40 12,843.92 12,842.93 12,843.92 22.1K
12:44 12,846.09 12,846.50 12,846.09 12,846.28 63.5K
12:45 12,847.26 12,847.30 12,845.98 12,846.41 53.9K
12:46 12,847.68 12,849.86 12,847.68 12,849.86 42.7K
12:47 12,850.32 12,850.32 12,848.12 12,848.12 26.8K
12:48 12,846.68 12,846.68 12,845.33 12,845.75 59.2K
12:49 12,845.40 12,846.16 12,845.12 12,845.12 39.7K
12:50 12,845.23 12,845.75 12,844.11 12,844.11 71.3K
12:51 12,843.94 12,846.19 12,843.94 12,846.19 23.4K
12:52 12,846.46 12,846.46 12,844.63 12,844.63 30.6K
12:53 12,846.00 12,848.46 12,846.00 12,848.46 145.3K
12:54 12,845.27 12,849.14 12,845.27 12,847.25 125.3K
12:55 12,847.20 12,847.79 12,845.52 12,845.52 47.3K
12:56 12,841.90 12,841.90 12,838.04 12,838.04 72.6K
12:57 12,836.92 12,836.92 12,835.70 12,836.37 61.0K
12:58 12,835.28 12,835.28 12,834.56 12,834.62 41.0K
12:59 12,834.78 12,834.78 12,832.54 12,833.62 38.3K
13:00 12,833.42 12,835.20 12,833.42 12,833.65 52.2K
13:01 12,832.32 12,833.26 12,831.27 12,831.27 51.7K
13:02 12,830.36 12,830.36 12,825.31 12,825.31 133.8K
13:03 12,825.46 12,825.46 12,822.19 12,822.71 67.0K
13:04 12,821.95 12,822.46 12,821.38 12,821.38 40.4K
13:05 12,820.17 12,820.17 12,814.26 12,814.26 103.9K
13:06 12,813.84 12,813.84 12,809.78 12,809.78 93.0K
13:07 12,811.15 12,811.15 12,809.93 12,810.68 42.7K
13:08 12,810.91 12,813.05 12,810.91 12,813.05 52.3K
13:09 12,813.51 12,813.51 12,811.27 12,811.84 63.1K
13:10 12,811.17 12,812.22 12,811.17 12,812.22 58.5K
13:11 12,813.47 12,813.47 12,812.16 12,812.25 47.6K
13:12 12,812.19 12,812.19 12,809.53 12,809.53 50.4K
13:13 12,809.51 12,809.51 12,802.93 12,802.93 111.9K
13:14 12,801.87 12,802.31 12,800.96 12,800.96 32.0K
13:15 12,800.51 12,803.65 12,800.21 12,803.65 33.7K
13:16 12,803.87 12,803.87 12,802.89 12,802.89 64.9K
13:17 12,803.18 12,803.18 12,799.71 12,799.71 73.2K
13:18 12,798.59 12,798.59 12,797.25 12,798.07 65.9K
13:19 12,798.47 12,799.45 12,798.47 12,799.45 70.9K
13:20 12,798.65 12,798.65 12,795.58 12,795.58 114.4K
13:21 12,795.54 12,798.30 12,795.54 12,798.30 34.7K
13:22 12,797.67 12,803.23 12,797.67 12,803.23 93.6K
13:23 12,802.92 12,803.27 12,802.90 12,802.90 63.7K
13:24 12,803.70 12,804.16 12,803.43 12,803.43 69.1K
13:25 12,801.49 12,801.49 12,797.22 12,797.22 98.2K
13:26 12,796.82 12,796.95 12,796.79 12,796.84 33.0K
13:27 12,795.97 12,795.97 12,793.62 12,793.62 71.4K
13:28 12,791.79 12,791.79 12,788.76 12,788.76 93.7K
13:29 12,788.94 12,790.95 12,788.94 12,790.95 38.2K
13:30 12,790.37 12,796.63 12,790.37 12,796.63 165.7K
13:31 12,797.43 12,797.56 12,795.76 12,795.76 51.7K
13:32 12,795.63 12,795.63 12,794.50 12,794.63 35.5K
13:33 12,793.32 12,793.55 12,792.17 12,793.55 29.7K
13:34 12,793.57 12,794.31 12,793.57 12,794.17 45.8K
13:35 12,792.27 12,793.42 12,792.26 12,793.42 54.0K
13:36 12,793.99 12,794.87 12,793.53 12,794.87 77.6K
13:37 12,794.38 12,800.29 12,794.38 12,800.29 63.5K
13:38 12,800.99 12,801.56 12,800.75 12,800.75 47.8K
13:39 12,800.06 12,801.04 12,800.06 12,800.95 36.7K
13:40 12,800.60 12,805.66 12,800.60 12,805.66 73.9K
13:41 12,807.39 12,807.39 12,805.94 12,806.56 42.7K
13:42 12,806.48 12,809.56 12,806.48 12,809.56 41.5K
13:43 12,811.07 12,811.12 12,810.89 12,811.11 26.7K
13:44 12,810.80 12,810.80 12,809.55 12,809.55 26.4K
13:45 12,809.27 12,810.91 12,809.27 12,810.91 37.7K
13:46 12,810.71 12,811.54 12,810.71 12,810.84 35.2K
13:47 12,809.24 12,809.24 12,807.07 12,808.10 61.0K
13:48 12,807.97 12,810.81 12,806.87 12,810.81 103.9K
13:49 12,810.95 12,812.84 12,810.92 12,812.73 21.6K
13:50 12,813.57 12,815.12 12,813.44 12,815.12 37.8K
13:51 12,815.97 12,817.52 12,815.97 12,817.20 53.0K
13:52 12,817.41 12,818.72 12,817.41 12,818.69 28.4K
13:53 12,818.50 12,819.18 12,817.81 12,817.81 47.2K
13:54 12,818.17 12,818.41 12,817.31 12,817.31 50.4K
13:55 12,817.81 12,817.81 12,813.27 12,813.27 60.2K
13:56 12,812.58 12,812.58 12,810.18 12,810.18 71.8K
13:57 12,809.89 12,809.99 12,808.99 12,809.99 29.8K
13:58 12,809.14 12,809.45 12,807.93 12,807.93 30.6K
13:59 12,808.18 12,809.27 12,808.18 12,809.27 23.3K
14:00 12,810.25 12,810.53 12,808.64 12,808.64 45.0K
14:01 12,809.47 12,809.47 12,807.15 12,807.15 44.8K
14:02 12,806.40 12,806.40 12,801.80 12,801.80 91.1K
14:03 12,801.66 12,801.66 12,797.70 12,798.58 69.4K
14:04 12,798.40 12,798.40 12,795.28 12,795.28 39.0K
14:05 12,794.37 12,794.49 12,792.32 12,792.32 60.2K
14:06 12,790.38 12,792.96 12,790.38 12,792.96 40.5K
14:07 12,792.86 12,793.97 12,792.86 12,793.83 47.2K
14:08 12,793.35 12,793.55 12,792.93 12,793.55 26.6K
14:09 12,794.46 12,796.08 12,788.58 12,788.58 151.3K
14:10 12,788.74 12,792.57 12,788.74 12,792.12 46.0K
14:11 12,792.82 12,793.34 12,792.73 12,792.96 56.8K
14:12 12,792.55 12,792.72 12,791.33 12,791.33 29.0K
14:13 12,791.00 12,791.43 12,790.47 12,790.50 117.7K
14:14 12,791.10 12,791.10 12,788.49 12,788.49 46.0K
14:15 12,788.69 12,789.98 12,787.96 12,789.74 37.7K
14:16 12,789.81 12,789.81 12,788.64 12,788.64 46.9K
14:17 12,788.89 12,789.08 12,788.60 12,789.08 19.5K
14:18 12,786.57 12,788.04 12,786.18 12,788.04 55.3K
14:19 12,787.98 12,789.18 12,787.98 12,788.31 371.4K
14:20 12,788.01 12,790.55 12,788.01 12,790.55 56.8K
14:21 12,790.76 12,791.13 12,790.29 12,791.13 48.4K
14:22 12,790.88 12,794.89 12,790.88 12,794.89 59.2K
14:23 12,795.84 12,799.94 12,795.84 12,799.94 95.4K
14:24 12,800.84 12,804.52 12,800.84 12,804.52 48.1K
14:25 12,804.22 12,804.82 12,803.67 12,804.82 43.5K
14:26 12,803.15 12,806.13 12,803.12 12,806.13 67.9K
14:27 12,806.82 12,810.04 12,806.82 12,810.04 37.2K
14:28 12,811.20 12,812.38 12,811.09 12,811.09 102.0K
14:29 12,811.52 12,812.66 12,811.52 12,812.66 32.2K
14:30 12,812.47 12,814.20 12,812.01 12,814.20 55.3K
14:31 12,816.34 12,816.34 12,815.46 12,816.20 41.4K
14:32 12,817.06 12,821.25 12,817.06 12,821.25 55.7K
14:33 12,822.24 12,822.80 12,821.86 12,821.86 60.7K
14:34 12,820.87 12,821.01 12,819.85 12,819.85 39.7K
14:35 12,820.14 12,820.26 12,819.99 12,819.99 42.9K
14:36 12,821.92 12,822.70 12,821.92 12,822.40 87.8K
14:37 12,823.71 12,823.71 12,823.04 12,823.23 42.1K
14:38 12,825.14 12,825.53 12,825.14 12,825.40 38.2K
14:39 12,825.59 12,827.19 12,825.59 12,827.19 28.8K
14:40 12,828.43 12,830.00 12,828.43 12,829.69 69.7K
14:41 12,830.07 12,830.32 12,829.65 12,829.81 58.2K
14:42 12,830.12 12,830.12 12,829.29 12,829.40 62.4K
14:43 12,830.72 12,832.55 12,830.72 12,832.55 54.7K
14:44 12,832.90 12,835.58 12,832.90 12,835.58 52.0K
14:45 12,835.62 12,838.59 12,835.62 12,838.55 248.6K
14:46 12,837.28 12,837.28 12,835.82 12,835.82 37.1K
14:47 12,836.31 12,836.56 12,836.12 12,836.26 37.0K
14:48 12,835.61 12,838.00 12,835.61 12,836.54 50.8K
14:49 12,835.24 12,835.24 12,833.97 12,834.77 47.2K
14:50 12,835.95 12,836.31 12,832.48 12,832.48 73.8K
14:51 12,831.74 12,831.74 12,824.01 12,824.01 131.2K
14:52 12,824.16 12,824.16 12,823.64 12,823.64 73.0K
14:53 12,822.80 12,822.80 12,818.43 12,818.43 347.3K
14:54 12,819.25 12,820.47 12,819.25 12,820.23 253.6K
14:55 12,820.71 12,822.93 12,820.71 12,822.93 82.3K
14:56 12,820.15 12,820.15 12,818.71 12,819.22 49.5K
14:57 12,820.13 12,820.13 12,817.15 12,817.15 40.5K
14:58 12,819.21 12,820.27 12,819.21 12,820.27 33.2K
14:59 12,822.16 12,822.16 12,820.59 12,820.59 64.7K
15:00 12,819.83 12,820.77 12,819.28 12,820.54 62.0K
15:01 12,818.51 12,819.35 12,818.10 12,818.10 48.9K
15:02 12,817.13 12,817.60 12,816.75 12,816.75 40.2K
15:03 12,816.62 12,816.77 12,814.62 12,814.62 45.0K
15:04 12,814.53 12,816.93 12,814.53 12,816.93 32.2K
15:05 12,816.19 12,817.57 12,816.02 12,817.57 39.5K
15:06 12,818.03 12,818.03 12,817.01 12,817.01 38.1K
15:07 12,817.84 12,820.64 12,817.84 12,820.64 45.7K
15:08 12,820.55 12,820.55 12,819.85 12,820.47 48.3K
15:09 12,820.39 12,820.39 12,818.86 12,818.86 48.7K
15:10 12,819.00 12,820.01 12,819.00 12,820.01 75.5K
15:11 12,821.31 12,821.31 12,818.70 12,818.70 72.3K
15:12 12,818.95 12,819.81 12,818.95 12,819.74 45.9K
15:13 12,819.91 12,819.91 12,817.28 12,817.28 47.1K
15:14 12,816.45 12,816.45 12,815.17 12,815.17 42.4K
15:15 12,814.82 12,814.99 12,814.19 12,814.19 60.2K
15:16 12,813.67 12,815.30 12,813.67 12,814.72 45.4K
15:17 12,814.79 12,815.56 12,814.77 12,815.13 50.3K
15:18 12,815.08 12,815.08 12,814.46 12,814.79 76.5K
15:19 12,816.79 12,817.95 12,816.55 12,817.95 85.4K
15:20 12,818.68 12,818.68 12,817.41 12,817.68 84.0K
15:21 12,813.74 12,814.02 12,809.35 12,809.35 146.5K
15:22 12,809.13 12,809.39 12,807.54 12,807.54 80.2K
15:23 12,808.86 12,811.38 12,808.86 12,811.38 49.7K
15:24 12,811.11 12,811.11 12,809.10 12,809.63 75.6K
15:25 12,809.52 12,809.52 12,805.14 12,806.09 98.7K
15:26 12,805.55 12,805.55 12,804.45 12,804.71 56.4K
15:27 12,805.71 12,805.71 12,804.83 12,804.89 143.6K
15:28 12,806.33 12,806.61 12,806.06 12,806.06 61.9K
15:29 12,806.83 12,806.83 12,805.92 12,806.22 93.5K
15:30 12,806.78 12,806.78 12,799.69 12,799.69 247.1K
15:31 12,800.50 12,800.50 12,797.68 12,797.68 117.1K
15:32 12,796.74 12,797.83 12,796.53 12,797.83 56.6K
15:33 12,796.41 12,797.25 12,796.41 12,797.13 96.9K
15:34 12,797.63 12,797.97 12,796.41 12,796.81 172.0K
15:35 12,796.64 12,796.64 12,795.68 12,795.86 145.1K
15:36 12,795.97 12,796.08 12,795.63 12,796.08 197.4K
15:37 12,796.25 12,797.44 12,796.21 12,797.44 90.6K
15:38 12,795.74 12,795.74 12,792.75 12,793.15 177.2K
15:39 12,791.32 12,792.22 12,791.32 12,792.22 123.5K
15:40 12,790.45 12,790.45 12,788.05 12,788.30 124.6K
15:41 12,788.18 12,789.11 12,787.48 12,789.11 107.2K
15:42 12,790.79 12,791.52 12,790.36 12,791.41 123.5K
15:43 12,792.35 12,795.47 12,792.35 12,795.47 123.3K
15:44 12,795.68 12,796.50 12,795.30 12,796.41 109.8K
15:45 12,795.96 12,795.96 12,792.65 12,792.65 153.1K
15:46 12,794.55 12,795.82 12,794.55 12,795.82 128.1K
15:47 12,796.52 12,806.86 12,796.52 12,806.86 291.9K
15:48 12,809.07 12,814.92 12,809.07 12,814.30 180.9K
15:49 12,813.95 12,816.78 12,813.95 12,816.78 119.6K
15:50 12,820.41 12,823.91 12,819.20 12,819.20 547.6K
15:51 12,819.63 12,820.94 12,819.63 12,820.94 235.4K
15:52 12,819.44 12,819.44 12,816.23 12,817.29 230.8K
15:53 12,817.74 12,817.76 12,816.26 12,816.26 189.9K
15:54 12,814.75 12,816.53 12,814.32 12,816.53 296.3K
15:55 12,816.25 12,818.42 12,816.07 12,818.42 499.5K
15:56 12,820.09 12,820.72 12,819.62 12,819.62 492.2K
15:57 12,822.96 12,822.96 12,820.30 12,820.30 502.9K
15:58 12,821.39 12,821.39 12,817.84 12,817.84 702.0K
15:59 12,820.00 12,821.21 12,817.05 12,817.05 709.8K
16:00 12,816.72 12,818.31 12,816.72 12,818.31 11,083.7K
16:01 12,818.31 12,818.31 12,818.31 12,818.31 252.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし