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 12,971.74 12,971.74 12,963.91 12,970.59 1,252.2K
09:31 12,972.81 12,974.08 12,970.90 12,973.60 305.4K
09:32 12,968.28 12,979.03 12,968.28 12,979.03 555.9K
09:33 12,983.68 12,990.04 12,983.68 12,990.04 291.6K
09:34 12,989.41 12,994.99 12,989.21 12,994.99 150.0K
09:35 12,996.24 13,002.21 12,996.24 13,002.21 231.9K
09:36 13,001.84 13,002.84 12,999.04 12,999.04 257.7K
09:37 12,994.08 12,994.08 12,988.19 12,989.01 98.7K
09:38 12,991.36 12,991.36 12,981.52 12,982.19 153.8K
09:39 12,980.62 12,983.01 12,979.28 12,983.01 139.8K
09:40 12,984.76 12,986.61 12,982.55 12,983.48 140.1K
09:41 12,980.64 12,991.41 12,980.64 12,991.41 143.7K
09:42 12,992.41 12,996.44 12,992.41 12,996.44 108.1K
09:43 12,995.87 12,995.87 12,990.32 12,990.32 97.7K
09:44 12,987.77 12,990.72 12,986.62 12,990.72 109.1K
09:45 12,993.87 12,999.45 12,993.87 12,995.71 136.9K
09:46 12,993.66 12,993.66 12,991.36 12,992.62 73.2K
09:47 12,993.77 12,996.13 12,993.77 12,996.13 86.6K
09:48 12,993.61 12,993.61 12,988.15 12,988.15 144.9K
09:49 12,991.98 12,995.87 12,991.98 12,994.61 145.1K
09:50 12,994.20 12,994.20 12,986.54 12,986.54 129.7K
09:51 12,986.41 12,988.60 12,983.67 12,983.67 144.8K
09:52 12,981.75 12,991.40 12,981.75 12,991.40 75.6K
09:53 12,996.43 13,003.83 12,996.43 13,003.83 97.3K
09:54 13,006.38 13,010.22 13,006.38 13,008.72 118.9K
09:55 13,003.66 13,009.60 13,003.66 13,006.54 102.2K
09:56 13,005.17 13,012.55 13,004.06 13,012.55 222.7K
09:57 13,006.61 13,006.61 12,999.87 12,999.87 89.8K
09:58 12,999.81 13,001.22 12,999.47 13,001.22 64.9K
09:59 13,004.88 13,006.12 13,004.73 13,004.73 94.6K
10:00 13,003.37 13,008.85 13,003.37 13,008.85 113.8K
10:01 13,009.65 13,009.65 13,008.39 13,008.39 75.3K
10:02 13,007.74 13,010.93 13,006.92 13,010.93 118.8K
10:03 13,007.12 13,007.12 12,998.92 12,998.92 176.4K
10:04 12,996.59 12,998.15 12,993.98 12,998.15 598.0K
10:05 13,004.22 13,008.37 13,004.22 13,008.37 78.4K
10:06 13,006.42 13,006.42 13,001.99 13,001.99 105.5K
10:07 13,002.41 13,002.41 12,998.89 12,998.89 96.0K
10:08 12,999.18 12,999.63 12,996.11 12,996.11 92.3K
10:09 12,997.43 12,998.93 12,997.43 12,998.93 61.4K
10:10 12,997.85 12,997.85 12,996.45 12,997.32 67.8K
10:11 12,995.25 12,995.85 12,994.89 12,995.85 85.9K
10:12 12,997.33 12,998.78 12,997.33 12,998.69 91.7K
10:13 12,997.73 12,998.74 12,997.73 12,997.81 56.0K
10:14 12,996.91 12,996.91 12,988.56 12,988.56 139.8K
10:15 12,985.86 12,985.86 12,983.30 12,983.30 112.4K
10:16 12,982.68 12,982.68 12,977.65 12,979.70 142.1K
10:17 12,979.39 12,979.39 12,977.44 12,977.98 100.7K
10:18 12,977.57 12,982.23 12,977.57 12,982.23 102.2K
10:19 12,982.23 12,983.88 12,982.23 12,983.88 112.3K
10:20 12,984.37 12,986.00 12,984.21 12,986.00 55.8K
10:21 12,985.50 12,985.50 12,982.36 12,982.36 261.9K
10:22 12,983.12 12,983.52 12,982.51 12,982.51 43.5K
10:23 12,982.99 12,982.99 12,974.42 12,974.42 146.5K
10:24 12,973.23 12,973.23 12,970.22 12,971.55 74.1K
10:25 12,972.18 12,972.50 12,969.61 12,969.61 56.8K
10:26 12,968.13 12,970.11 12,968.13 12,969.89 76.1K
10:27 12,970.85 12,971.70 12,970.79 12,971.70 100.0K
10:28 12,972.08 12,973.81 12,971.94 12,973.81 130.0K
10:29 12,972.37 12,973.60 12,971.73 12,973.60 103.1K
10:30 12,975.53 12,975.70 12,974.32 12,974.57 102.7K
10:31 12,976.07 12,980.47 12,976.07 12,980.47 109.3K
10:32 12,978.87 12,979.62 12,978.87 12,979.55 45.1K
10:33 12,977.47 12,977.47 12,975.04 12,975.04 181.6K
10:34 12,976.32 12,978.06 12,976.32 12,978.00 81.0K
10:35 12,977.84 12,981.58 12,977.84 12,981.58 76.1K
10:36 12,982.17 12,987.67 12,982.17 12,987.67 253.7K
10:37 12,988.75 12,989.21 12,988.36 12,989.21 62.1K
10:38 12,989.14 12,991.22 12,989.14 12,991.07 47.0K
10:39 12,991.33 12,993.12 12,990.54 12,992.88 87.0K
10:40 12,992.75 12,992.75 12,988.51 12,989.44 138.3K
10:41 12,989.59 12,992.04 12,989.59 12,990.84 58.4K
10:42 12,990.71 12,990.71 12,987.31 12,987.31 166.8K
10:43 12,982.84 12,982.84 12,981.97 12,982.00 101.4K
10:44 12,981.81 12,981.81 12,980.42 12,980.42 57.9K
10:45 12,980.73 12,980.73 12,977.42 12,978.51 117.7K
10:46 12,977.70 12,980.39 12,977.70 12,979.99 89.4K
10:47 12,979.59 12,979.78 12,979.36 12,979.36 64.7K
10:48 12,979.76 12,979.76 12,977.40 12,977.40 88.5K
10:49 12,976.92 12,976.92 12,973.08 12,973.08 105.9K
10:50 12,971.99 12,971.99 12,969.25 12,969.25 95.1K
10:51 12,969.31 12,970.72 12,969.31 12,970.72 58.6K
10:52 12,970.59 12,971.16 12,970.14 12,970.14 45.9K
10:53 12,970.88 12,973.90 12,970.88 12,973.90 115.3K
10:54 12,973.06 12,973.06 12,970.48 12,972.20 94.3K
10:55 12,973.51 12,974.90 12,973.51 12,974.54 105.1K
10:56 12,972.49 12,972.49 12,970.51 12,970.51 79.1K
10:57 12,969.09 12,970.95 12,968.43 12,970.95 58.8K
10:58 12,972.33 12,976.96 12,972.33 12,976.47 176.4K
10:59 12,975.68 12,976.02 12,975.53 12,976.02 38.1K
11:00 12,977.22 12,978.85 12,977.22 12,978.85 97.7K
11:01 12,979.53 12,980.73 12,979.53 12,980.73 92.6K
11:02 12,981.63 12,981.63 12,979.87 12,980.07 51.8K
11:03 12,978.82 12,978.82 12,977.04 12,977.04 56.0K
11:04 12,976.68 12,976.98 12,973.39 12,973.39 69.2K
11:05 12,972.53 12,972.53 12,970.43 12,970.43 100.9K
11:06 12,970.71 12,971.76 12,969.91 12,969.91 97.2K
11:07 12,969.12 12,969.43 12,967.04 12,969.43 74.0K
11:08 12,967.80 12,972.10 12,967.80 12,972.10 67.0K
11:09 12,971.83 12,974.41 12,971.83 12,974.41 53.3K
11:10 12,975.98 12,976.59 12,975.98 12,976.23 61.2K
11:11 12,975.23 12,975.23 12,972.87 12,972.87 53.7K
11:12 12,971.66 12,971.66 12,968.02 12,968.02 84.5K
11:13 12,966.43 12,966.51 12,965.59 12,965.59 56.8K
11:14 12,965.27 12,968.48 12,965.27 12,968.48 56.3K
11:15 12,968.13 12,969.25 12,966.47 12,966.47 46.5K
11:16 12,966.47 12,967.42 12,965.06 12,965.07 90.4K
11:17 12,965.72 12,967.56 12,965.59 12,967.56 48.0K
11:18 12,967.94 12,967.94 12,967.34 12,967.75 42.2K
11:19 12,969.91 12,971.19 12,969.91 12,970.55 59.9K
11:20 12,970.22 12,972.95 12,970.22 12,972.04 101.0K
11:21 12,972.25 12,974.54 12,972.25 12,974.54 64.4K
11:22 12,975.01 12,975.01 12,974.22 12,974.54 43.3K
11:23 12,974.68 12,976.24 12,974.63 12,976.24 55.4K
11:24 12,976.31 12,976.45 12,975.43 12,976.45 55.4K
11:25 12,976.08 12,977.80 12,976.08 12,977.00 52.7K
11:26 12,978.07 12,979.91 12,978.07 12,979.91 88.8K
11:27 12,979.70 12,979.70 12,978.46 12,979.08 69.9K
11:28 12,979.46 12,979.46 12,978.63 12,978.95 54.2K
11:29 12,979.79 12,981.49 12,979.79 12,981.33 49.7K
11:30 12,980.70 12,981.81 12,980.24 12,980.24 61.1K
11:31 12,982.05 12,985.43 12,982.05 12,985.43 151.5K
11:32 12,984.35 12,987.14 12,984.35 12,986.82 65.7K
11:33 12,985.78 12,986.08 12,984.16 12,984.16 85.8K
11:34 12,984.06 12,986.00 12,984.06 12,985.27 61.7K
11:35 12,984.93 12,984.93 12,980.67 12,980.67 82.2K
11:36 12,980.69 12,980.69 12,978.61 12,978.61 56.5K
11:37 12,978.17 12,978.17 12,975.29 12,975.29 74.3K
11:38 12,974.72 12,974.72 12,969.01 12,969.01 144.1K
11:39 12,966.70 12,966.70 12,964.72 12,965.36 65.7K
11:40 12,966.14 12,966.59 12,961.55 12,961.55 110.6K
11:41 12,964.70 12,968.75 12,964.70 12,968.75 82.5K
11:42 12,970.65 12,972.45 12,970.65 12,972.45 38.8K
11:43 12,973.59 12,974.88 12,973.59 12,974.88 46.7K
11:44 12,976.81 12,978.34 12,976.81 12,978.34 50.4K
11:45 12,977.72 12,979.50 12,977.72 12,979.50 54.2K
11:46 12,978.71 12,982.96 12,978.71 12,982.96 56.1K
11:47 12,983.47 12,985.74 12,983.47 12,984.08 37.2K
11:48 12,984.25 12,984.25 12,980.95 12,980.95 87.2K
11:49 12,980.07 12,980.07 12,979.08 12,979.68 36.9K
11:50 12,980.29 12,981.59 12,979.94 12,981.59 41.2K
11:51 12,981.05 12,982.27 12,980.96 12,982.27 40.7K
11:52 12,982.14 12,982.51 12,981.26 12,981.26 80.0K
11:53 12,981.52 12,981.52 12,976.89 12,977.60 189.5K
11:54 12,976.07 12,976.25 12,974.96 12,975.22 105.0K
11:55 12,973.86 12,973.86 12,971.09 12,971.09 75.8K
11:56 12,965.52 12,965.52 12,962.41 12,962.41 275.8K
11:57 12,960.15 12,960.15 12,958.07 12,958.07 89.8K
11:58 12,959.01 12,960.49 12,959.01 12,960.49 57.9K
11:59 12,959.54 12,959.66 12,956.68 12,956.75 152.9K
12:00 12,955.86 12,956.58 12,955.86 12,956.15 42.3K
12:01 12,955.54 12,956.91 12,955.36 12,956.91 32.2K
12:02 12,956.81 12,956.81 12,956.06 12,956.33 56.1K
12:03 12,956.52 12,959.82 12,956.23 12,959.82 29.2K
12:04 12,959.95 12,960.08 12,959.24 12,959.67 74.8K
12:05 12,959.55 12,962.69 12,959.55 12,962.69 47.6K
12:06 12,962.04 12,963.22 12,962.04 12,963.09 40.4K
12:07 12,963.26 12,964.66 12,963.26 12,964.66 62.0K
12:08 12,965.23 12,966.53 12,964.89 12,966.53 52.9K
12:09 12,966.71 12,966.71 12,965.26 12,965.40 39.9K
12:10 12,964.68 12,965.03 12,962.72 12,962.72 91.2K
12:11 12,962.85 12,963.44 12,962.85 12,963.44 26.4K
12:12 12,963.07 12,963.07 12,961.45 12,961.45 64.6K
12:13 12,960.69 12,960.69 12,954.56 12,954.56 101.0K
12:14 12,952.70 12,955.86 12,952.70 12,955.86 122.9K
12:15 12,957.02 12,957.02 12,955.52 12,955.64 61.5K
12:16 12,955.44 12,955.44 12,953.28 12,953.94 39.8K
12:17 12,953.10 12,954.94 12,953.10 12,954.94 139.6K
12:18 12,954.67 12,954.95 12,954.65 12,954.95 26.7K
12:19 12,955.46 12,957.24 12,955.46 12,957.24 87.2K
12:20 12,957.29 12,959.54 12,956.82 12,959.54 68.5K
12:21 12,959.18 12,959.18 12,957.57 12,957.57 54.3K
12:22 12,957.39 12,957.39 12,956.58 12,957.21 42.6K
12:23 12,958.66 12,958.66 12,958.01 12,958.51 120.3K
12:24 12,959.99 12,959.99 12,958.73 12,958.73 31.4K
12:25 12,959.20 12,959.95 12,958.78 12,958.78 55.2K
12:26 12,959.28 12,959.28 12,958.73 12,959.06 47.3K
12:27 12,961.64 12,963.01 12,961.64 12,963.01 48.6K
12:28 12,962.64 12,962.64 12,960.46 12,961.19 44.6K
12:29 12,960.36 12,960.51 12,960.02 12,960.02 31.0K
12:30 12,959.27 12,959.66 12,958.16 12,958.16 74.6K
12:31 12,958.87 12,960.21 12,958.87 12,959.41 43.1K
12:32 12,959.17 12,959.17 12,959.07 12,959.17 33.7K
12:33 12,959.15 12,959.15 12,957.93 12,957.93 34.1K
12:34 12,957.59 12,957.59 12,956.81 12,957.23 30.5K
12:35 12,957.59 12,958.53 12,957.28 12,958.53 65.1K
12:36 12,959.73 12,962.43 12,959.12 12,962.43 83.4K
12:37 12,963.38 12,964.10 12,963.38 12,963.85 35.3K
12:38 12,963.85 12,963.85 12,962.33 12,962.33 58.1K
12:39 12,962.72 12,962.72 12,962.41 12,962.65 51.3K
12:40 12,963.39 12,963.74 12,963.29 12,963.29 46.4K
12:41 12,961.88 12,961.88 12,960.98 12,960.98 40.6K
12:42 12,960.56 12,960.56 12,955.88 12,955.88 69.9K
12:43 12,956.24 12,956.24 12,952.73 12,952.97 89.0K
12:44 12,958.64 12,961.35 12,956.98 12,956.98 273.0K
12:45 12,955.51 12,958.72 12,955.51 12,958.72 146.7K
12:46 12,960.02 12,960.50 12,959.21 12,959.21 60.1K
12:47 12,956.26 12,956.72 12,955.15 12,955.15 53.0K
12:48 12,954.57 12,954.57 12,950.46 12,950.46 23.3K
12:49 12,949.87 12,950.09 12,948.55 12,948.55 59.3K
12:50 12,947.95 12,947.95 12,945.86 12,945.86 30.3K
12:51 12,946.61 12,948.82 12,946.61 12,948.82 38.7K
12:52 12,949.24 12,949.24 12,948.66 12,948.66 28.5K
12:53 12,948.15 12,948.15 12,947.06 12,947.38 42.8K
12:54 12,947.38 12,948.38 12,946.20 12,946.20 117.8K
12:55 12,946.61 12,948.25 12,946.61 12,947.78 33.8K
12:56 12,947.33 12,949.89 12,947.33 12,949.89 80.0K
12:57 12,950.25 12,950.25 12,949.34 12,949.34 30.6K
12:58 12,949.36 12,950.39 12,949.36 12,950.39 48.9K
12:59 12,949.48 12,951.25 12,949.48 12,951.25 107.2K
13:00 12,951.56 12,952.87 12,951.56 12,952.87 32.4K
13:01 12,953.38 12,954.56 12,953.38 12,954.56 38.7K
13:02 12,953.34 12,953.34 12,949.39 12,950.05 74.9K
13:03 12,950.29 12,950.72 12,945.47 12,946.27 206.6K
13:04 12,945.55 12,945.55 12,942.42 12,942.42 63.8K
13:05 12,942.27 12,942.27 12,941.31 12,941.48 33.9K
13:06 12,940.94 12,942.18 12,940.94 12,941.69 35.0K
13:07 12,942.33 12,945.13 12,942.33 12,945.13 47.7K
13:08 12,944.88 12,945.28 12,944.88 12,945.12 44.7K
13:09 12,945.35 12,946.06 12,945.35 12,946.06 33.9K
13:10 12,944.71 12,944.71 12,941.32 12,941.65 125.9K
13:11 12,942.05 12,943.18 12,941.89 12,942.92 38.9K
13:12 12,943.97 12,943.97 12,942.70 12,942.70 39.4K
13:13 12,941.60 12,941.60 12,938.68 12,938.68 72.1K
13:14 12,938.77 12,939.74 12,938.77 12,939.67 46.3K
13:15 12,939.08 12,939.30 12,939.03 12,939.30 42.6K
13:16 12,936.96 12,937.59 12,936.78 12,937.59 31.9K
13:17 12,938.02 12,938.34 12,937.93 12,938.30 15.1K
13:18 12,938.25 12,938.26 12,937.92 12,938.13 13.0K
13:19 12,937.84 12,938.09 12,937.01 12,938.09 32.8K
13:20 12,938.21 12,938.21 12,936.70 12,936.70 30.6K
13:21 12,937.82 12,940.44 12,937.82 12,939.95 44.7K
13:22 12,940.31 12,940.31 12,939.24 12,939.24 55.9K
13:23 12,939.18 12,940.44 12,939.18 12,940.44 32.4K
13:24 12,940.06 12,940.37 12,939.82 12,939.82 34.6K
13:25 12,938.53 12,938.53 12,937.18 12,938.33 73.3K
13:26 12,938.10 12,938.10 12,936.23 12,936.66 70.4K
13:27 12,936.52 12,937.85 12,936.52 12,937.82 25.2K
13:28 12,937.58 12,937.58 12,935.14 12,935.14 110.0K
13:29 12,935.94 12,936.86 12,935.94 12,936.86 30.5K
13:30 12,936.34 12,937.61 12,936.34 12,937.61 58.2K
13:31 12,937.61 12,938.44 12,937.48 12,938.26 51.3K
13:32 12,938.27 12,940.29 12,938.27 12,940.29 105.4K
13:33 12,940.42 12,940.91 12,940.42 12,940.91 41.4K
13:34 12,940.98 12,941.61 12,940.98 12,941.39 47.5K
13:35 12,942.30 12,944.17 12,942.30 12,944.01 38.2K
13:36 12,944.45 12,945.54 12,944.45 12,945.54 36.0K
13:37 12,945.77 12,947.22 12,945.77 12,947.22 33.1K
13:38 12,947.57 12,948.11 12,946.74 12,946.74 54.2K
13:39 12,947.55 12,949.01 12,947.05 12,949.01 31.6K
13:40 12,947.75 12,948.97 12,947.64 12,948.97 41.4K
13:41 12,948.89 12,949.48 12,948.59 12,948.59 64.9K
13:42 12,947.55 12,947.55 12,946.98 12,947.24 51.7K
13:43 12,947.10 12,948.11 12,947.10 12,947.31 33.4K
13:44 12,946.62 12,946.62 12,945.05 12,945.68 52.4K
13:45 12,946.47 12,946.47 12,945.63 12,945.80 28.5K
13:46 12,944.24 12,944.24 12,940.90 12,940.90 60.5K
13:47 12,941.30 12,941.49 12,940.35 12,941.49 32.9K
13:48 12,941.12 12,941.71 12,941.12 12,941.63 28.3K
13:49 12,940.90 12,940.90 12,938.73 12,938.73 59.9K
13:50 12,938.37 12,939.08 12,938.37 12,938.71 30.7K
13:51 12,938.84 12,938.84 12,936.99 12,936.99 31.5K
13:52 12,937.27 12,937.27 12,934.01 12,934.30 100.1K
13:53 12,934.24 12,934.70 12,933.95 12,934.70 102.1K
13:54 12,933.81 12,935.00 12,933.81 12,934.32 67.1K
13:55 12,934.95 12,935.60 12,934.95 12,935.17 40.5K
13:56 12,934.92 12,934.92 12,933.49 12,934.45 158.4K
13:57 12,934.34 12,935.68 12,934.34 12,935.68 51.4K
13:58 12,935.03 12,936.70 12,935.03 12,936.70 53.7K
13:59 12,935.01 12,935.08 12,934.14 12,934.14 58.5K
14:00 12,931.21 12,932.44 12,930.72 12,932.44 133.3K
14:01 12,933.22 12,933.72 12,932.51 12,932.93 33.4K
14:02 12,933.42 12,933.42 12,932.58 12,932.58 62.8K
14:03 12,929.46 12,929.46 12,926.13 12,926.13 141.7K
14:04 12,925.41 12,925.41 12,918.33 12,918.33 255.7K
14:05 12,916.26 12,919.10 12,916.26 12,919.10 76.9K
14:06 12,918.30 12,918.67 12,918.25 12,918.25 54.2K
14:07 12,918.84 12,918.84 12,912.26 12,912.26 188.5K
14:08 12,911.23 12,913.02 12,911.23 12,913.02 56.5K
14:09 12,912.91 12,912.91 12,912.72 12,912.84 61.8K
14:10 12,912.16 12,912.17 12,911.25 12,911.25 47.1K
14:11 12,910.20 12,911.92 12,910.06 12,911.92 80.2K
14:12 12,912.00 12,914.30 12,912.00 12,914.30 85.5K
14:13 12,914.18 12,915.08 12,914.18 12,915.08 47.0K
14:14 12,914.48 12,915.42 12,914.21 12,914.21 185.6K
14:15 12,914.07 12,915.14 12,914.07 12,915.14 94.1K
14:16 12,915.20 12,917.57 12,915.20 12,917.57 65.1K
14:17 12,917.53 12,921.69 12,917.53 12,920.85 72.6K
14:18 12,922.22 12,922.70 12,921.27 12,921.27 54.2K
14:19 12,921.18 12,921.19 12,920.35 12,921.19 80.9K
14:20 12,920.22 12,920.88 12,920.22 12,920.88 45.1K
14:21 12,920.40 12,920.40 12,917.47 12,917.47 94.5K
14:22 12,917.73 12,917.83 12,916.37 12,916.86 58.3K
14:23 12,917.53 12,919.11 12,917.35 12,919.11 75.3K
14:24 12,918.67 12,921.06 12,918.67 12,921.06 38.5K
14:25 12,920.95 12,924.17 12,920.95 12,924.17 50.1K
14:26 12,923.77 12,925.53 12,923.23 12,923.23 92.8K
14:27 12,923.74 12,924.39 12,922.60 12,922.60 55.2K
14:28 12,922.63 12,923.16 12,921.66 12,921.66 49.6K
14:29 12,920.94 12,921.46 12,920.63 12,921.46 41.5K
14:30 12,920.99 12,921.02 12,916.00 12,916.00 101.3K
14:31 12,916.33 12,919.45 12,916.33 12,919.45 53.7K
14:32 12,920.13 12,921.46 12,920.13 12,921.46 40.3K
14:33 12,921.31 12,921.31 12,920.10 12,920.10 85.3K
14:34 12,919.39 12,919.39 12,918.45 12,919.06 69.5K
14:35 12,919.79 12,919.79 12,918.17 12,918.17 104.4K
14:36 12,917.74 12,918.66 12,917.74 12,918.29 138.5K
14:37 12,917.22 12,917.64 12,916.74 12,917.52 98.4K
14:38 12,917.19 12,917.19 12,916.89 12,916.89 124.4K
14:39 12,917.07 12,917.07 12,915.41 12,915.41 56.6K
14:40 12,913.76 12,913.76 12,912.29 12,912.87 82.1K
14:41 12,913.13 12,913.13 12,910.66 12,910.66 71.7K
14:42 12,910.88 12,912.71 12,910.88 12,912.06 95.3K
14:43 12,913.14 12,914.92 12,913.14 12,914.10 73.6K
14:44 12,913.89 12,914.04 12,913.88 12,914.04 29.9K
14:45 12,914.03 12,916.91 12,914.03 12,916.91 84.2K
14:46 12,916.86 12,918.16 12,916.86 12,918.16 40.4K
14:47 12,918.31 12,918.61 12,918.31 12,918.35 51.4K
14:48 12,918.84 12,920.26 12,918.84 12,920.26 48.7K
14:49 12,918.55 12,920.90 12,918.04 12,920.90 78.8K
14:50 12,920.85 12,920.85 12,918.88 12,918.88 41.7K
14:51 12,919.32 12,919.91 12,919.32 12,919.91 65.6K
14:52 12,920.88 12,923.52 12,920.88 12,923.52 33.8K
14:53 12,925.66 12,928.04 12,925.66 12,928.04 56.1K
14:54 12,928.14 12,928.14 12,927.13 12,927.16 41.1K
14:55 12,927.26 12,927.68 12,926.99 12,927.68 41.7K
14:56 12,929.04 12,930.17 12,929.04 12,929.71 46.5K
14:57 12,930.56 12,930.56 12,927.28 12,927.28 78.0K
14:58 12,926.53 12,927.54 12,926.53 12,927.54 83.5K
14:59 12,926.27 12,927.38 12,926.06 12,927.38 62.9K
15:00 12,927.86 12,927.86 12,926.76 12,926.76 80.5K
15:01 12,925.89 12,926.98 12,925.64 12,926.79 102.4K
15:02 12,927.08 12,927.22 12,926.28 12,926.49 85.2K
15:03 12,922.97 12,922.97 12,917.08 12,917.08 529.0K
15:04 12,916.59 12,918.57 12,916.59 12,918.57 50.0K
15:05 12,918.79 12,919.69 12,918.79 12,919.10 57.7K
15:06 12,917.38 12,917.51 12,916.20 12,916.20 43.5K
15:07 12,915.78 12,915.83 12,913.70 12,913.70 64.4K
15:08 12,912.68 12,914.94 12,912.68 12,914.94 100.0K
15:09 12,915.65 12,915.65 12,914.18 12,915.32 51.3K
15:10 12,916.36 12,919.18 12,916.36 12,918.90 66.5K
15:11 12,919.34 12,919.70 12,919.34 12,919.66 92.4K
15:12 12,919.01 12,920.55 12,919.01 12,919.84 49.0K
15:13 12,919.71 12,919.71 12,918.47 12,918.47 48.7K
15:14 12,918.60 12,918.79 12,918.33 12,918.52 58.7K
15:15 12,918.15 12,918.55 12,917.15 12,917.15 72.9K
15:16 12,916.78 12,916.82 12,915.98 12,916.49 75.9K
15:17 12,917.72 12,917.72 12,912.40 12,912.40 135.3K
15:18 12,912.52 12,913.30 12,912.52 12,913.30 43.1K
15:19 12,912.56 12,914.18 12,912.56 12,914.03 66.6K
15:20 12,912.45 12,914.09 12,912.45 12,914.09 65.6K
15:21 12,914.34 12,914.34 12,911.81 12,911.81 72.2K
15:22 12,911.86 12,911.86 12,911.67 12,911.67 32.7K
15:23 12,911.15 12,911.45 12,910.77 12,911.45 60.9K
15:24 12,911.30 12,913.15 12,911.30 12,912.95 88.3K
15:25 12,913.71 12,913.71 12,912.47 12,912.47 63.7K
15:26 12,913.05 12,914.47 12,913.05 12,914.30 84.2K
15:27 12,914.45 12,914.45 12,913.20 12,913.20 47.1K
15:28 12,912.65 12,912.65 12,911.34 12,912.36 79.0K
15:29 12,912.25 12,912.25 12,909.87 12,909.87 95.1K
15:30 12,910.10 12,912.74 12,910.10 12,912.74 112.1K
15:31 12,913.78 12,915.32 12,913.78 12,913.82 87.7K
15:32 12,913.32 12,915.49 12,913.32 12,915.49 75.8K
15:33 12,915.47 12,915.47 12,914.54 12,914.54 56.6K
15:34 12,915.34 12,915.34 12,914.04 12,914.04 57.4K
15:35 12,915.64 12,916.16 12,914.88 12,914.88 96.0K
15:36 12,914.36 12,914.36 12,913.25 12,913.25 84.7K
15:37 12,912.55 12,912.55 12,910.28 12,910.32 134.5K
15:38 12,910.46 12,911.68 12,910.16 12,911.68 132.7K
15:39 12,912.37 12,914.42 12,912.37 12,914.42 280.1K
15:40 12,914.19 12,914.79 12,914.19 12,914.35 72.4K
15:41 12,915.22 12,916.76 12,915.22 12,916.11 182.3K
15:42 12,915.43 12,915.86 12,915.03 12,915.03 103.7K
15:43 12,914.97 12,914.97 12,914.21 12,914.21 351.8K
15:44 12,914.72 12,914.72 12,913.25 12,913.55 161.9K
15:45 12,916.16 12,918.11 12,916.16 12,917.04 177.6K
15:46 12,917.51 12,917.51 12,916.32 12,916.32 177.2K
15:47 12,917.32 12,917.32 12,916.76 12,916.76 129.0K
15:48 12,917.19 12,918.39 12,917.19 12,918.38 188.4K
15:49 12,918.28 12,918.55 12,918.02 12,918.02 178.2K
15:50 12,916.67 12,921.44 12,916.67 12,920.93 442.2K
15:51 12,920.27 12,920.54 12,919.31 12,920.54 235.2K
15:52 12,923.33 12,923.85 12,923.33 12,923.35 250.9K
15:53 12,925.34 12,926.16 12,924.35 12,924.35 299.4K
15:54 12,923.65 12,923.65 12,922.22 12,923.25 231.5K
15:55 12,922.51 12,922.85 12,921.41 12,921.41 399.2K
15:56 12,925.05 12,936.00 12,925.05 12,935.96 672.4K
15:57 12,936.02 12,937.39 12,936.02 12,937.12 374.3K
15:58 12,936.03 12,936.57 12,935.02 12,936.54 450.4K
15:59 12,935.86 12,938.89 12,935.86 12,936.26 799.4K
16:00 12,936.40 12,936.40 12,936.34 12,936.34 35,188.4K
16:01 12,936.34 12,936.34 12,936.34 12,936.34 243.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし