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 12,862.50 12,944.01 12,862.50 12,935.12 1,278.7K
09:31 12,932.02 12,932.02 12,923.06 12,927.84 272.2K
09:32 12,923.15 12,936.23 12,923.15 12,936.23 148.7K
09:33 12,937.78 12,938.61 12,932.17 12,932.17 140.2K
09:34 12,933.85 12,936.84 12,933.85 12,936.19 142.7K
09:35 12,941.21 12,941.21 12,937.59 12,937.59 229.0K
09:36 12,940.31 12,948.07 12,940.31 12,948.07 176.1K
09:37 12,948.70 12,951.95 12,948.70 12,951.04 119.9K
09:38 12,952.29 12,953.76 12,952.29 12,953.76 107.8K
09:39 12,952.69 12,952.69 12,945.89 12,945.98 172.8K
09:40 12,938.72 12,943.27 12,932.59 12,943.27 183.6K
09:41 12,946.04 12,946.34 12,944.55 12,945.46 194.1K
09:42 12,942.50 12,944.69 12,940.12 12,944.40 142.2K
09:43 12,946.19 12,954.43 12,946.19 12,954.43 114.7K
09:44 12,957.59 12,957.59 12,956.06 12,957.53 212.9K
09:45 12,960.21 12,960.28 12,959.18 12,960.28 249.4K
09:46 12,960.82 12,960.82 12,955.16 12,955.16 171.0K
09:47 12,951.50 12,954.00 12,948.85 12,948.85 144.8K
09:48 12,949.26 12,949.26 12,947.13 12,947.20 115.8K
09:49 12,947.38 12,947.38 12,940.26 12,940.26 142.5K
09:50 12,943.77 12,947.32 12,940.17 12,947.32 158.1K
09:51 12,948.20 12,952.16 12,947.74 12,952.16 264.5K
09:52 12,953.45 12,955.96 12,953.45 12,954.70 235.1K
09:53 12,955.90 12,956.59 12,955.69 12,956.59 114.6K
09:54 12,955.62 12,955.62 12,952.00 12,952.57 384.0K
09:55 12,950.72 12,950.72 12,947.00 12,947.92 99.9K
09:56 12,948.27 12,948.27 12,943.29 12,943.63 76.7K
09:57 12,944.41 12,944.41 12,942.41 12,942.41 100.2K
09:58 12,941.39 12,944.03 12,940.64 12,944.03 96.6K
09:59 12,944.94 12,944.94 12,940.65 12,940.65 216.1K
10:00 12,941.08 12,941.08 12,937.28 12,937.36 250.4K
10:01 12,940.76 12,942.43 12,935.85 12,935.85 149.6K
10:02 12,931.18 12,931.18 12,925.99 12,925.99 172.6K
10:03 12,926.00 12,931.04 12,926.00 12,931.04 142.0K
10:04 12,931.72 12,931.72 12,927.87 12,927.87 97.7K
10:05 12,926.30 12,926.30 12,919.30 12,919.30 146.8K
10:06 12,918.54 12,918.54 12,916.45 12,916.86 108.5K
10:07 12,917.53 12,921.46 12,917.53 12,921.46 67.0K
10:08 12,921.54 12,924.42 12,921.54 12,922.66 91.5K
10:09 12,921.45 12,921.45 12,918.55 12,919.63 93.3K
10:10 12,920.85 12,924.87 12,920.05 12,924.87 87.9K
10:11 12,929.90 12,932.90 12,929.90 12,932.90 86.5K
10:12 12,932.62 12,932.62 12,929.99 12,929.99 64.8K
10:13 12,928.35 12,928.35 12,921.18 12,921.18 197.7K
10:14 12,917.44 12,918.94 12,917.44 12,918.14 151.3K
10:15 12,918.35 12,921.06 12,918.35 12,920.48 93.7K
10:16 12,916.77 12,917.89 12,916.43 12,917.89 169.9K
10:17 12,919.79 12,919.79 12,917.80 12,918.95 111.9K
10:18 12,916.11 12,916.75 12,914.47 12,914.47 172.5K
10:19 12,914.58 12,918.08 12,914.58 12,918.08 65.0K
10:20 12,919.84 12,919.84 12,916.94 12,919.73 89.6K
10:21 12,917.32 12,918.05 12,915.49 12,918.05 101.3K
10:22 12,919.63 12,919.87 12,918.26 12,918.26 54.5K
10:23 12,918.48 12,919.07 12,918.48 12,919.07 87.3K
10:24 12,919.03 12,919.27 12,917.97 12,917.97 75.9K
10:25 12,919.50 12,922.00 12,919.50 12,919.95 268.7K
10:26 12,917.10 12,917.10 12,912.49 12,912.49 209.2K
10:27 12,911.74 12,911.97 12,911.61 12,911.85 95.2K
10:28 12,911.79 12,914.33 12,910.44 12,914.33 81.1K
10:29 12,914.94 12,916.64 12,914.94 12,916.64 84.5K
10:30 12,917.30 12,917.30 12,915.84 12,916.34 155.2K
10:31 12,917.46 12,917.46 12,914.38 12,914.38 99.9K
10:32 12,912.87 12,914.13 12,910.92 12,914.13 63.3K
10:33 12,915.83 12,915.83 12,914.69 12,914.69 44.7K
10:34 12,912.96 12,913.35 12,912.65 12,912.82 90.7K
10:35 12,913.68 12,913.68 12,909.21 12,909.93 173.3K
10:36 12,910.37 12,912.68 12,910.18 12,912.68 124.6K
10:37 12,911.80 12,912.43 12,911.80 12,911.88 89.5K
10:38 12,913.37 12,914.44 12,913.37 12,914.24 59.9K
10:39 12,915.38 12,915.38 12,912.45 12,913.36 76.4K
10:40 12,914.09 12,915.93 12,913.07 12,913.24 106.9K
10:41 12,912.36 12,912.36 12,908.66 12,908.66 85.6K
10:42 12,906.38 12,906.38 12,897.31 12,897.31 481.4K
10:43 12,897.22 12,897.22 12,892.08 12,892.08 116.4K
10:44 12,892.28 12,892.28 12,890.29 12,891.04 66.9K
10:45 12,892.69 12,894.02 12,892.69 12,892.80 103.5K
10:46 12,892.81 12,896.29 12,892.81 12,896.01 110.8K
10:47 12,895.66 12,896.48 12,895.64 12,896.48 65.5K
10:48 12,897.08 12,897.08 12,887.12 12,887.12 140.8K
10:49 12,887.95 12,887.95 12,884.93 12,884.93 85.2K
10:50 12,885.30 12,889.92 12,885.30 12,889.92 96.6K
10:51 12,888.93 12,892.40 12,888.93 12,892.40 115.7K
10:52 12,891.07 12,891.07 12,888.71 12,888.99 67.3K
10:53 12,890.20 12,891.86 12,890.20 12,891.66 193.9K
10:54 12,890.98 12,892.06 12,889.69 12,889.69 112.6K
10:55 12,888.21 12,888.21 12,886.90 12,887.37 88.8K
10:56 12,888.16 12,888.16 12,887.30 12,887.41 113.3K
10:57 12,887.14 12,889.59 12,887.05 12,889.59 94.1K
10:58 12,890.37 12,891.64 12,890.37 12,890.92 64.4K
10:59 12,891.92 12,894.51 12,891.92 12,894.51 86.0K
11:00 12,894.37 12,894.41 12,892.74 12,894.41 112.6K
11:01 12,892.99 12,893.92 12,892.26 12,892.26 83.0K
11:02 12,892.75 12,896.40 12,892.75 12,894.71 122.3K
11:03 12,894.49 12,895.83 12,894.49 12,895.83 71.8K
11:04 12,894.99 12,894.99 12,892.32 12,892.32 61.5K
11:05 12,891.53 12,894.58 12,891.53 12,894.58 91.6K
11:06 12,892.21 12,894.86 12,892.21 12,894.86 91.5K
11:07 12,893.44 12,893.74 12,892.50 12,893.74 140.3K
11:08 12,895.56 12,896.95 12,895.56 12,895.70 106.0K
11:09 12,896.73 12,896.73 12,895.46 12,895.46 136.4K
11:10 12,895.34 12,895.34 12,891.38 12,891.38 101.0K
11:11 12,888.54 12,889.03 12,887.81 12,889.03 79.3K
11:12 12,889.61 12,890.61 12,889.61 12,890.61 54.4K
11:13 12,891.12 12,891.85 12,890.43 12,891.85 61.8K
11:14 12,893.26 12,895.30 12,893.26 12,895.30 102.7K
11:15 12,897.39 12,897.84 12,896.79 12,896.79 62.8K
11:16 12,896.59 12,896.59 12,893.63 12,893.63 48.3K
11:17 12,892.48 12,892.80 12,889.92 12,889.92 72.2K
11:18 12,890.16 12,892.69 12,889.20 12,892.69 104.5K
11:19 12,894.73 12,897.59 12,894.73 12,896.65 62.7K
11:20 12,896.62 12,902.29 12,896.62 12,902.29 94.1K
11:21 12,902.66 12,902.87 12,901.87 12,901.87 43.8K
11:22 12,901.54 12,901.78 12,901.42 12,901.78 64.7K
11:23 12,901.67 12,901.67 12,899.07 12,900.27 80.3K
11:24 12,901.41 12,901.41 12,898.72 12,900.60 67.8K
11:25 12,901.23 12,901.66 12,901.12 12,901.34 57.2K
11:26 12,901.56 12,902.35 12,901.56 12,901.75 68.8K
11:27 12,902.54 12,906.44 12,902.54 12,906.44 96.4K
11:28 12,907.87 12,907.87 12,907.45 12,907.45 52.1K
11:29 12,908.24 12,909.70 12,908.24 12,909.62 44.6K
11:30 12,910.37 12,911.82 12,910.37 12,911.44 68.8K
11:31 12,911.04 12,917.23 12,911.04 12,917.23 219.4K
11:32 12,919.68 12,921.00 12,919.68 12,920.87 86.5K
11:33 12,919.46 12,919.46 12,917.75 12,917.75 35.2K
11:34 12,920.06 12,922.04 12,920.06 12,922.04 89.0K
11:35 12,919.84 12,919.84 12,916.52 12,916.52 203.1K
11:36 12,915.62 12,915.79 12,914.70 12,914.70 72.4K
11:37 12,915.70 12,916.64 12,915.70 12,915.81 67.4K
11:38 12,914.49 12,916.42 12,914.49 12,916.42 517.7K
11:39 12,917.04 12,918.09 12,917.04 12,918.04 72.9K
11:40 12,918.56 12,918.56 12,916.66 12,916.66 61.5K
11:41 12,916.61 12,916.66 12,916.17 12,916.34 47.6K
11:42 12,915.64 12,917.81 12,915.64 12,917.39 112.9K
11:43 12,917.13 12,921.89 12,917.13 12,921.89 88.5K
11:44 12,922.27 12,924.46 12,922.19 12,924.46 50.0K
11:45 12,926.49 12,926.53 12,925.71 12,926.19 61.8K
11:46 12,926.06 12,926.06 12,923.70 12,924.25 141.0K
11:47 12,924.77 12,926.63 12,924.77 12,926.24 54.2K
11:48 12,927.41 12,930.85 12,927.41 12,930.85 85.4K
11:49 12,932.04 12,935.18 12,932.04 12,935.01 39.6K
11:50 12,934.66 12,934.74 12,932.86 12,932.86 79.3K
11:51 12,933.13 12,933.63 12,931.50 12,931.50 62.1K
11:52 12,931.85 12,935.85 12,931.85 12,935.85 42.8K
11:53 12,936.01 12,936.79 12,935.55 12,936.79 46.8K
11:54 12,936.76 12,938.22 12,936.76 12,938.15 40.4K
11:55 12,938.93 12,943.03 12,938.93 12,942.99 71.8K
11:56 12,942.46 12,942.46 12,940.98 12,941.14 60.2K
11:57 12,940.90 12,944.25 12,940.90 12,944.25 58.2K
11:58 12,945.32 12,946.81 12,945.32 12,946.64 70.7K
11:59 12,946.18 12,947.20 12,946.18 12,947.06 57.3K
12:00 12,946.57 12,946.72 12,945.59 12,945.67 48.5K
12:01 12,944.63 12,944.63 12,943.09 12,943.09 63.5K
12:02 12,942.24 12,942.24 12,941.71 12,941.79 66.2K
12:03 12,940.77 12,941.12 12,940.41 12,940.41 73.3K
12:04 12,938.94 12,941.54 12,938.94 12,941.54 63.1K
12:05 12,942.42 12,942.42 12,941.46 12,942.23 47.8K
12:06 12,941.46 12,941.46 12,940.69 12,941.24 30.8K
12:07 12,943.24 12,947.64 12,943.24 12,947.64 83.4K
12:08 12,947.48 12,947.48 12,945.25 12,945.25 62.2K
12:09 12,944.79 12,944.79 12,940.29 12,940.29 43.0K
12:10 12,938.90 12,940.45 12,938.90 12,940.45 80.5K
12:11 12,940.56 12,940.56 12,937.79 12,937.79 111.5K
12:12 12,938.52 12,938.60 12,937.65 12,938.25 57.7K
12:13 12,936.85 12,936.85 12,935.93 12,936.53 76.8K
12:14 12,936.83 12,937.45 12,935.97 12,935.97 35.5K
12:15 12,936.04 12,936.88 12,936.04 12,936.88 34.7K
12:16 12,935.76 12,936.17 12,935.67 12,935.67 32.9K
12:17 12,935.16 12,935.16 12,933.68 12,934.53 56.4K
12:18 12,937.17 12,937.76 12,936.79 12,936.79 71.2K
12:19 12,936.50 12,936.58 12,936.45 12,936.58 27.1K
12:20 12,937.18 12,938.86 12,937.18 12,938.86 48.8K
12:21 12,938.28 12,938.28 12,937.07 12,937.09 34.7K
12:22 12,935.00 12,935.79 12,934.87 12,935.79 42.2K
12:23 12,937.48 12,939.31 12,937.48 12,939.31 200.7K
12:24 12,939.54 12,940.22 12,938.44 12,938.44 89.5K
12:25 12,937.61 12,938.09 12,937.15 12,937.15 30.9K
12:26 12,936.04 12,937.47 12,936.04 12,937.47 52.3K
12:27 12,939.20 12,939.55 12,939.20 12,939.27 111.0K
12:28 12,939.51 12,940.73 12,939.44 12,940.73 85.6K
12:29 12,941.06 12,941.06 12,940.11 12,940.11 66.5K
12:30 12,941.64 12,944.35 12,941.40 12,944.35 139.2K
12:31 12,938.75 12,938.75 12,934.93 12,938.02 245.1K
12:32 12,938.53 12,940.05 12,938.53 12,940.05 46.0K
12:33 12,940.89 12,940.89 12,938.12 12,938.12 50.1K
12:34 12,935.34 12,935.34 12,933.96 12,934.52 319.2K
12:35 12,934.05 12,934.05 12,931.55 12,931.55 40.1K
12:36 12,931.72 12,931.72 12,927.81 12,927.81 138.1K
12:37 12,928.05 12,928.05 12,926.13 12,927.34 66.8K
12:38 12,925.99 12,926.47 12,925.59 12,925.59 44.6K
12:39 12,924.18 12,926.33 12,924.18 12,926.33 56.0K
12:40 12,926.46 12,926.46 12,924.90 12,924.90 66.1K
12:41 12,922.96 12,922.96 12,922.36 12,922.41 73.8K
12:42 12,922.75 12,922.75 12,920.60 12,920.85 53.4K
12:43 12,921.36 12,922.39 12,921.00 12,922.39 36.8K
12:44 12,922.50 12,923.15 12,922.50 12,922.65 64.2K
12:45 12,922.78 12,922.78 12,916.40 12,916.40 270.4K
12:46 12,916.14 12,916.14 12,914.26 12,914.26 60.0K
12:47 12,913.36 12,913.36 12,911.30 12,911.30 48.4K
12:48 12,910.75 12,910.75 12,906.32 12,907.07 122.9K
12:49 12,907.93 12,912.14 12,907.93 12,912.14 153.9K
12:50 12,912.55 12,913.66 12,912.55 12,913.66 39.3K
12:51 12,912.72 12,915.33 12,912.72 12,915.33 50.8K
12:52 12,916.42 12,918.59 12,916.42 12,918.59 53.2K
12:53 12,919.64 12,921.99 12,919.64 12,921.99 22.0K
12:54 12,921.74 12,922.87 12,921.37 12,922.87 46.9K
12:55 12,924.34 12,925.05 12,924.34 12,924.51 60.5K
12:56 12,923.75 12,923.75 12,922.68 12,923.00 26.6K
12:57 12,923.61 12,924.01 12,923.61 12,923.90 40.5K
12:58 12,922.86 12,923.19 12,920.68 12,921.02 96.2K
12:59 12,921.88 12,922.08 12,920.93 12,920.93 54.4K
13:00 12,920.18 12,920.18 12,919.40 12,919.54 37.8K
13:01 12,920.57 12,924.76 12,920.57 12,924.76 112.5K
13:02 12,928.25 12,928.25 12,925.97 12,926.70 50.6K
13:03 12,926.42 12,926.53 12,924.59 12,924.59 33.4K
13:04 12,924.45 12,924.58 12,923.31 12,924.58 50.3K
13:05 12,925.18 12,926.64 12,925.18 12,925.61 68.1K
13:06 12,924.67 12,925.59 12,924.63 12,925.59 80.2K
13:07 12,926.50 12,926.86 12,926.44 12,926.86 36.8K
13:08 12,927.09 12,927.09 12,925.92 12,925.92 29.1K
13:09 12,925.55 12,926.03 12,925.06 12,926.03 56.0K
13:10 12,927.38 12,928.60 12,927.34 12,928.60 67.3K
13:11 12,928.96 12,930.15 12,928.96 12,930.04 42.0K
13:12 12,930.35 12,930.99 12,929.64 12,930.99 76.8K
13:13 12,932.21 12,932.74 12,931.89 12,932.71 46.7K
13:14 12,932.53 12,932.53 12,932.03 12,932.35 55.7K
13:15 12,933.01 12,934.31 12,933.01 12,934.31 68.1K
13:16 12,934.74 12,935.17 12,934.58 12,934.97 38.9K
13:17 12,934.86 12,936.38 12,933.81 12,936.38 63.6K
13:18 12,937.29 12,942.32 12,937.29 12,942.11 92.0K
13:19 12,942.30 12,942.30 12,941.79 12,942.21 30.3K
13:20 12,942.11 12,942.11 12,941.66 12,941.66 39.6K
13:21 12,941.87 12,941.87 12,940.24 12,941.23 50.3K
13:22 12,940.83 12,942.38 12,940.83 12,942.38 60.9K
13:23 12,943.19 12,943.19 12,942.23 12,942.23 52.1K
13:24 12,942.28 12,942.90 12,942.11 12,942.11 56.0K
13:25 12,943.21 12,944.62 12,943.21 12,943.91 64.5K
13:26 12,944.44 12,945.19 12,944.30 12,944.49 66.6K
13:27 12,944.43 12,946.61 12,944.43 12,946.61 39.0K
13:28 12,946.61 12,947.38 12,946.21 12,947.38 59.7K
13:29 12,946.46 12,946.46 12,944.54 12,944.54 67.1K
13:30 12,942.77 12,942.91 12,942.53 12,942.53 39.8K
13:31 12,942.77 12,944.00 12,942.70 12,942.70 58.7K
13:32 12,942.98 12,944.35 12,942.98 12,944.18 31.1K
13:33 12,945.60 12,946.83 12,945.60 12,946.83 53.3K
13:34 12,947.08 12,947.08 12,944.17 12,944.32 86.5K
13:35 12,944.55 12,949.71 12,944.55 12,949.71 92.4K
13:36 12,949.72 12,950.31 12,949.72 12,950.12 64.1K
13:37 12,949.92 12,950.75 12,949.92 12,950.20 59.7K
13:38 12,950.55 12,952.83 12,950.55 12,952.83 65.0K
13:39 12,953.24 12,953.24 12,952.65 12,952.93 42.1K
13:40 12,952.55 12,957.21 12,952.55 12,957.21 92.0K
13:41 12,957.34 12,957.34 12,956.31 12,956.31 65.4K
13:42 12,956.49 12,960.63 12,956.49 12,960.63 56.0K
13:43 12,961.51 12,961.51 12,959.61 12,959.61 66.5K
13:44 12,959.98 12,960.97 12,959.98 12,960.18 38.9K
13:45 12,960.12 12,960.96 12,960.12 12,960.96 58.9K
13:46 12,960.30 12,962.21 12,960.30 12,962.21 48.8K
13:47 12,962.00 12,963.39 12,962.00 12,963.39 57.7K
13:48 12,963.14 12,963.72 12,962.88 12,963.38 36.0K
13:49 12,963.73 12,964.70 12,963.73 12,964.70 51.1K
13:50 12,962.02 12,963.08 12,961.81 12,962.98 55.5K
13:51 12,961.30 12,961.98 12,961.30 12,961.69 100.4K
13:52 12,961.73 12,962.58 12,961.73 12,962.30 63.3K
13:53 12,962.19 12,963.36 12,962.19 12,963.36 68.5K
13:54 12,965.02 12,967.62 12,965.02 12,967.62 69.0K
13:55 12,968.92 12,969.10 12,968.85 12,968.85 51.9K
13:56 12,968.15 12,968.50 12,967.89 12,968.50 57.7K
13:57 12,968.10 12,968.10 12,966.40 12,966.40 43.3K
13:58 12,966.71 12,966.71 12,965.27 12,965.27 52.3K
13:59 12,964.87 12,965.16 12,963.67 12,963.67 32.8K
14:00 12,963.91 12,964.76 12,963.91 12,964.75 63.1K
14:01 12,964.64 12,964.79 12,964.16 12,964.79 126.0K
14:02 12,965.40 12,966.09 12,965.40 12,965.73 62.8K
14:03 12,966.82 12,968.10 12,966.82 12,968.10 44.2K
14:04 12,967.65 12,967.65 12,967.26 12,967.26 74.6K
14:05 12,967.20 12,968.84 12,967.20 12,968.21 45.4K
14:06 12,967.77 12,970.08 12,967.77 12,970.08 61.9K
14:07 12,969.06 12,970.85 12,969.06 12,970.85 52.9K
14:08 12,970.62 12,971.80 12,970.62 12,971.80 53.1K
14:09 12,971.81 12,972.92 12,971.81 12,972.72 118.0K
14:10 12,971.82 12,971.82 12,968.66 12,968.66 55.5K
14:11 12,968.17 12,968.23 12,966.56 12,966.56 43.3K
14:12 12,966.17 12,966.17 12,965.72 12,965.76 41.8K
14:13 12,965.62 12,965.62 12,964.44 12,964.44 50.7K
14:14 12,963.22 12,963.39 12,962.69 12,962.69 66.2K
14:15 12,962.46 12,962.46 12,956.09 12,956.09 89.5K
14:16 12,956.07 12,956.07 12,954.14 12,954.54 106.7K
14:17 12,955.36 12,958.14 12,955.36 12,957.28 51.7K
14:18 12,957.52 12,957.52 12,955.90 12,955.90 38.8K
14:19 12,956.33 12,956.52 12,956.12 12,956.12 74.0K
14:20 12,956.62 12,959.12 12,956.62 12,959.12 55.4K
14:21 12,959.31 12,961.88 12,959.31 12,961.88 71.1K
14:22 12,961.81 12,961.81 12,961.39 12,961.58 70.5K
14:23 12,962.70 12,964.29 12,962.70 12,964.29 55.1K
14:24 12,965.07 12,965.07 12,963.69 12,964.36 70.8K
14:25 12,965.24 12,965.24 12,964.13 12,964.50 48.8K
14:26 12,964.95 12,964.95 12,963.53 12,963.53 47.8K
14:27 12,963.03 12,963.03 12,962.30 12,962.54 47.7K
14:28 12,963.93 12,966.10 12,963.39 12,965.46 79.6K
14:29 12,965.12 12,965.30 12,963.92 12,963.92 38.0K
14:30 12,963.84 12,963.84 12,958.11 12,958.11 87.3K
14:31 12,957.94 12,959.02 12,957.29 12,959.02 61.5K
14:32 12,958.87 12,961.31 12,958.87 12,961.31 43.8K
14:33 12,961.56 12,961.56 12,960.36 12,960.36 34.6K
14:34 12,962.12 12,962.12 12,961.25 12,961.34 27.7K
14:35 12,961.30 12,962.17 12,960.89 12,962.17 76.4K
14:36 12,962.42 12,962.94 12,962.06 12,962.94 55.8K
14:37 12,963.68 12,964.33 12,963.68 12,964.01 44.2K
14:38 12,964.16 12,964.16 12,963.42 12,963.54 27.0K
14:39 12,964.18 12,965.90 12,964.18 12,965.79 67.3K
14:40 12,965.28 12,965.28 12,963.70 12,964.52 32.4K
14:41 12,962.99 12,962.99 12,961.10 12,961.10 57.9K
14:42 12,961.20 12,961.20 12,960.21 12,960.35 47.4K
14:43 12,959.45 12,961.41 12,959.45 12,961.31 32.6K
14:44 12,962.64 12,963.25 12,962.29 12,962.29 46.0K
14:45 12,962.13 12,963.39 12,962.13 12,962.94 102.8K
14:46 12,963.14 12,967.13 12,963.14 12,967.13 95.4K
14:47 12,965.37 12,965.37 12,964.57 12,965.11 156.1K
14:48 12,965.57 12,965.68 12,964.64 12,964.64 82.1K
14:49 12,964.69 12,966.23 12,964.69 12,965.52 40.2K
14:50 12,965.38 12,965.38 12,961.42 12,961.42 79.7K
14:51 12,960.77 12,960.79 12,960.31 12,960.31 54.5K
14:52 12,960.30 12,960.33 12,959.98 12,959.98 58.0K
14:53 12,960.48 12,960.48 12,958.31 12,958.43 55.1K
14:54 12,958.61 12,959.75 12,958.61 12,959.26 47.8K
14:55 12,956.24 12,956.24 12,955.14 12,955.14 59.7K
14:56 12,954.51 12,954.51 12,953.70 12,953.73 48.6K
14:57 12,956.44 12,957.53 12,956.44 12,957.53 73.9K
14:58 12,957.90 12,957.90 12,956.41 12,956.41 59.6K
14:59 12,955.88 12,958.06 12,955.88 12,958.06 75.9K
15:00 12,958.56 12,962.74 12,958.56 12,962.74 74.9K
15:01 12,962.86 12,966.96 12,962.86 12,966.96 62.8K
15:02 12,966.95 12,966.95 12,965.20 12,965.74 63.9K
15:03 12,966.79 12,966.79 12,965.97 12,965.98 45.0K
15:04 12,964.56 12,964.76 12,963.64 12,964.76 48.9K
15:05 12,964.96 12,965.55 12,964.77 12,964.77 51.2K
15:06 12,965.23 12,965.23 12,963.64 12,963.91 91.1K
15:07 12,964.29 12,964.30 12,963.36 12,964.30 77.2K
15:08 12,963.08 12,963.08 12,962.33 12,962.76 55.2K
15:09 12,962.82 12,962.99 12,962.46 12,962.99 74.1K
15:10 12,963.72 12,963.73 12,962.72 12,962.72 58.2K
15:11 12,963.81 12,964.39 12,963.76 12,964.13 62.6K
15:12 12,963.50 12,963.96 12,963.50 12,963.96 66.6K
15:13 12,965.38 12,966.41 12,965.38 12,966.12 61.9K
15:14 12,967.03 12,967.35 12,966.31 12,967.35 101.2K
15:15 12,967.46 12,967.66 12,967.16 12,967.16 62.6K
15:16 12,966.82 12,966.82 12,966.29 12,966.36 112.3K
15:17 12,968.21 12,968.21 12,967.47 12,967.70 90.9K
15:18 12,968.17 12,969.11 12,967.82 12,969.11 89.9K
15:19 12,969.05 12,969.49 12,969.03 12,969.03 106.8K
15:20 12,968.88 12,968.88 12,967.75 12,967.77 72.3K
15:21 12,967.30 12,967.40 12,963.79 12,965.43 110.5K
15:22 12,964.46 12,964.46 12,963.68 12,963.92 104.2K
15:23 12,964.72 12,965.43 12,962.76 12,962.76 49.1K
15:24 12,963.52 12,965.64 12,963.52 12,964.92 71.8K
15:25 12,966.85 12,967.11 12,965.24 12,965.24 144.4K
15:26 12,963.33 12,963.33 12,961.79 12,961.79 73.0K
15:27 12,962.13 12,962.83 12,961.99 12,962.66 70.7K
15:28 12,963.22 12,963.22 12,961.53 12,961.58 75.9K
15:29 12,961.09 12,961.46 12,960.55 12,960.55 93.7K
15:30 12,960.64 12,962.16 12,960.64 12,962.16 294.7K
15:31 12,962.03 12,964.01 12,962.03 12,962.96 71.1K
15:32 12,962.89 12,963.65 12,962.60 12,963.65 99.2K
15:33 12,960.79 12,960.79 12,960.14 12,960.14 113.7K
15:34 12,960.17 12,960.89 12,959.28 12,959.28 99.5K
15:35 12,959.91 12,960.58 12,959.43 12,960.58 128.7K
15:36 12,959.39 12,959.63 12,958.91 12,958.97 73.7K
15:37 12,958.68 12,958.68 12,957.69 12,958.40 98.1K
15:38 12,958.34 12,958.59 12,957.21 12,957.21 98.3K
15:39 12,958.25 12,959.03 12,958.25 12,959.03 74.4K
15:40 12,956.89 12,956.89 12,956.25 12,956.25 99.2K
15:41 12,955.84 12,955.84 12,954.18 12,954.43 108.1K
15:42 12,954.10 12,954.10 12,950.27 12,950.27 118.9K
15:43 12,950.17 12,950.17 12,946.37 12,946.38 157.8K
15:44 12,945.01 12,945.03 12,942.27 12,942.27 111.2K
15:45 12,942.32 12,943.19 12,941.64 12,941.64 321.3K
15:46 12,941.88 12,941.88 12,938.97 12,938.97 124.1K
15:47 12,938.64 12,939.53 12,938.64 12,939.53 122.7K
15:48 12,940.45 12,941.55 12,939.94 12,941.55 130.4K
15:49 12,942.39 12,944.11 12,942.39 12,944.11 197.3K
15:50 12,948.33 12,958.25 12,948.33 12,958.20 541.5K
15:51 12,957.39 12,958.57 12,957.35 12,958.57 207.8K
15:52 12,957.74 12,960.20 12,957.74 12,960.20 188.6K
15:53 12,960.85 12,962.21 12,960.85 12,961.17 289.8K
15:54 12,962.45 12,966.43 12,962.45 12,966.43 436.6K
15:55 12,965.66 12,967.85 12,965.66 12,966.27 361.6K
15:56 12,966.64 12,968.58 12,966.64 12,968.46 510.6K
15:57 12,969.01 12,970.04 12,969.01 12,969.95 405.6K
15:58 12,971.21 12,971.21 12,968.74 12,968.74 369.1K
15:59 12,967.92 12,967.92 12,965.34 12,965.34 702.2K
16:00 12,966.14 12,966.72 12,966.14 12,966.72 29,453.2K
16:01 12,966.72 12,966.72 12,966.72 12,966.72 240.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし