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 13,066.88 13,079.76 13,066.88 13,075.61 636.6K
09:31 13,074.23 13,074.23 13,070.17 13,071.32 83.7K
09:32 13,074.44 13,083.65 13,074.44 13,083.65 114.7K
09:33 13,087.16 13,091.01 13,087.16 13,090.98 168.1K
09:34 13,089.36 13,091.47 13,089.36 13,090.72 91.6K
09:35 13,088.29 13,088.29 13,085.78 13,086.02 127.1K
09:36 13,086.15 13,088.06 13,086.15 13,087.33 91.7K
09:37 13,088.11 13,092.41 13,088.11 13,092.08 85.6K
09:38 13,090.79 13,090.79 13,089.64 13,089.64 107.8K
09:39 13,089.45 13,090.79 13,087.91 13,090.72 45.5K
09:40 13,090.83 13,090.83 13,089.21 13,089.21 111.5K
09:41 13,088.22 13,088.22 13,083.29 13,083.70 125.1K
09:42 13,082.12 13,082.12 13,077.81 13,077.81 93.5K
09:43 13,077.43 13,077.43 13,074.23 13,074.23 96.7K
09:44 13,074.50 13,074.99 13,073.58 13,073.58 375.8K
09:45 13,075.39 13,076.33 13,063.58 13,063.58 144.7K
09:46 13,063.59 13,065.76 13,061.57 13,065.76 56.7K
09:47 13,066.95 13,069.26 13,066.95 13,069.26 98.9K
09:48 13,070.10 13,070.89 13,069.95 13,070.89 95.1K
09:49 13,068.92 13,072.94 13,068.74 13,072.94 67.6K
09:50 13,075.87 13,077.54 13,075.26 13,077.54 60.8K
09:51 13,078.28 13,080.81 13,078.14 13,078.14 61.9K
09:52 13,076.54 13,076.54 13,075.18 13,075.81 55.4K
09:53 13,076.69 13,078.22 13,075.77 13,076.94 133.3K
09:54 13,077.23 13,082.96 13,077.23 13,082.96 135.9K
09:55 13,082.40 13,082.83 13,080.15 13,080.15 50.8K
09:56 13,078.52 13,078.52 13,076.35 13,076.57 72.8K
09:57 13,075.62 13,075.62 13,074.16 13,075.44 42.0K
09:58 13,076.61 13,077.80 13,076.61 13,077.80 41.1K
09:59 13,077.87 13,078.00 13,076.19 13,078.00 43.4K
10:00 13,079.23 13,082.49 13,079.18 13,082.49 101.8K
10:01 13,086.10 13,095.83 13,086.10 13,095.83 126.1K
10:02 13,099.63 13,104.31 13,099.63 13,104.31 168.8K
10:03 13,106.05 13,107.30 13,105.21 13,107.30 54.7K
10:04 13,107.03 13,107.75 13,107.03 13,107.50 63.2K
10:05 13,108.32 13,110.22 13,108.32 13,110.22 48.6K
10:06 13,112.68 13,115.68 13,112.68 13,115.68 97.1K
10:07 13,115.13 13,115.13 13,114.66 13,114.71 48.2K
10:08 13,113.82 13,114.71 13,113.82 13,114.10 43.2K
10:09 13,114.38 13,116.02 13,113.62 13,116.02 43.5K
10:10 13,115.57 13,115.57 13,108.17 13,108.17 128.7K
10:11 13,107.20 13,108.48 13,105.86 13,107.70 90.7K
10:12 13,108.07 13,109.57 13,108.07 13,109.57 46.3K
10:13 13,111.43 13,113.18 13,111.43 13,113.18 37.2K
10:14 13,113.82 13,116.23 13,113.49 13,116.23 103.0K
10:15 13,115.84 13,117.23 13,115.84 13,117.23 44.3K
10:16 13,117.43 13,119.40 13,117.43 13,119.40 42.3K
10:17 13,119.43 13,123.04 13,119.43 13,123.04 65.3K
10:18 13,123.43 13,124.86 13,123.43 13,124.86 76.1K
10:19 13,125.99 13,127.54 13,124.76 13,126.58 91.7K
10:20 13,127.87 13,127.87 13,122.86 13,122.86 62.0K
10:21 13,124.77 13,125.51 13,124.77 13,125.51 110.7K
10:22 13,127.33 13,127.33 13,126.12 13,126.12 55.1K
10:23 13,126.34 13,126.34 13,125.61 13,125.61 49.7K
10:24 13,128.31 13,130.08 13,128.31 13,128.55 53.6K
10:25 13,128.61 13,129.91 13,128.08 13,128.08 50.3K
10:26 13,122.04 13,122.34 13,120.40 13,120.40 81.9K
10:27 13,121.28 13,123.24 13,120.72 13,123.24 45.7K
10:28 13,123.26 13,124.44 13,123.26 13,123.54 36.5K
10:29 13,123.06 13,123.06 13,122.07 13,122.91 23.5K
10:30 13,123.14 13,126.30 13,123.14 13,125.29 59.2K
10:31 13,124.09 13,124.83 13,122.75 13,124.83 54.2K
10:32 13,124.27 13,129.80 13,124.27 13,129.80 69.2K
10:33 13,128.68 13,131.29 13,128.68 13,131.29 80.7K
10:34 13,132.43 13,132.43 13,129.50 13,129.50 52.1K
10:35 13,130.79 13,131.82 13,130.37 13,131.82 69.5K
10:36 13,132.22 13,132.99 13,131.60 13,131.60 50.0K
10:37 13,131.93 13,132.32 13,131.09 13,131.09 54.3K
10:38 13,133.18 13,133.18 13,131.65 13,131.95 62.1K
10:39 13,130.59 13,130.59 13,129.22 13,129.69 47.7K
10:40 13,129.03 13,129.03 13,127.42 13,127.42 52.5K
10:41 13,127.43 13,128.14 13,127.43 13,128.12 127.6K
10:42 13,124.27 13,124.27 13,123.04 13,124.22 62.6K
10:43 13,126.43 13,126.43 13,124.96 13,125.03 35.5K
10:44 13,124.53 13,125.01 13,124.53 13,124.81 56.7K
10:45 13,124.26 13,124.26 13,123.11 13,123.11 65.7K
10:46 13,122.45 13,124.13 13,122.45 13,124.13 88.0K
10:47 13,124.55 13,124.55 13,122.31 13,122.62 73.4K
10:48 13,121.13 13,122.52 13,121.13 13,121.91 22.7K
10:49 13,121.76 13,122.48 13,121.02 13,122.48 58.7K
10:50 13,122.19 13,123.93 13,122.19 13,123.93 45.9K
10:51 13,124.53 13,125.96 13,124.53 13,125.96 95.9K
10:52 13,125.30 13,125.33 13,124.69 13,124.69 56.5K
10:53 13,124.96 13,124.96 13,123.38 13,123.38 53.6K
10:54 13,123.59 13,125.00 13,123.59 13,125.00 116.6K
10:55 13,126.63 13,126.63 13,125.38 13,126.21 57.3K
10:56 13,126.47 13,127.71 13,125.66 13,127.71 49.4K
10:57 13,129.44 13,129.44 13,128.01 13,129.21 39.9K
10:58 13,128.86 13,129.74 13,128.76 13,129.74 30.7K
10:59 13,130.51 13,134.19 13,130.51 13,134.19 58.7K
11:00 13,134.42 13,136.22 13,134.42 13,136.22 37.8K
11:01 13,136.39 13,137.76 13,136.39 13,137.23 41.3K
11:02 13,137.82 13,138.87 13,137.82 13,138.87 53.4K
11:03 13,139.39 13,139.39 13,136.58 13,136.58 62.8K
11:04 13,137.53 13,137.95 13,137.18 13,137.18 51.5K
11:05 13,136.51 13,136.51 13,132.73 13,132.73 129.9K
11:06 13,133.47 13,134.66 13,133.47 13,134.66 40.0K
11:07 13,134.61 13,134.61 13,133.37 13,133.37 24.6K
11:08 13,134.58 13,135.49 13,134.29 13,134.94 34.1K
11:09 13,135.16 13,135.16 13,133.35 13,133.35 45.5K
11:10 13,133.89 13,134.62 13,133.88 13,134.30 32.9K
11:11 13,133.96 13,133.96 13,131.52 13,131.55 52.4K
11:12 13,132.01 13,132.05 13,128.05 13,128.05 67.2K
11:13 13,126.20 13,127.56 13,126.20 13,127.56 55.7K
11:14 13,126.92 13,126.92 13,124.38 13,124.38 69.7K
11:15 13,125.19 13,125.19 13,124.49 13,124.57 52.1K
11:16 13,125.84 13,125.84 13,124.47 13,124.47 71.6K
11:17 13,125.29 13,128.65 13,125.29 13,128.65 42.5K
11:18 13,129.93 13,131.34 13,129.93 13,131.06 46.1K
11:19 13,130.14 13,131.20 13,129.99 13,129.99 38.5K
11:20 13,131.85 13,134.09 13,131.85 13,134.09 32.0K
11:21 13,134.81 13,134.81 13,133.41 13,134.26 50.9K
11:22 13,134.16 13,134.16 13,131.35 13,131.35 38.3K
11:23 13,131.22 13,131.59 13,127.89 13,131.59 68.2K
11:24 13,133.70 13,134.98 13,133.70 13,134.26 39.7K
11:25 13,134.35 13,134.35 13,132.95 13,132.95 24.9K
11:26 13,133.61 13,133.61 13,132.46 13,132.46 48.3K
11:27 13,131.42 13,131.42 13,130.68 13,130.97 173.7K
11:28 13,133.49 13,133.63 13,133.49 13,133.63 91.3K
11:29 13,133.63 13,135.74 13,133.63 13,135.65 91.4K
11:30 13,136.06 13,137.94 13,136.06 13,137.58 31.6K
11:31 13,139.72 13,139.72 13,138.45 13,138.45 57.5K
11:32 13,138.98 13,141.34 13,138.98 13,141.34 47.3K
11:33 13,141.86 13,144.42 13,141.86 13,144.42 60.2K
11:34 13,146.37 13,146.37 13,145.32 13,145.49 36.6K
11:35 13,144.34 13,145.27 13,143.89 13,145.27 57.9K
11:36 13,146.32 13,147.39 13,146.32 13,146.33 39.8K
11:37 13,146.14 13,146.42 13,145.87 13,146.38 49.8K
11:38 13,146.05 13,146.82 13,145.88 13,146.08 37.9K
11:39 13,144.69 13,144.69 13,144.47 13,144.63 26.8K
11:40 13,144.34 13,144.65 13,144.20 13,144.65 97.9K
11:41 13,145.31 13,147.32 13,145.20 13,147.32 71.5K
11:42 13,148.19 13,148.48 13,147.95 13,148.48 31.6K
11:43 13,148.62 13,152.60 13,148.62 13,152.60 90.3K
11:44 13,152.74 13,155.87 13,152.74 13,155.87 159.6K
11:45 13,156.54 13,156.92 13,155.60 13,156.39 92.7K
11:46 13,154.27 13,154.27 13,150.95 13,150.95 145.6K
11:47 13,151.13 13,151.68 13,151.13 13,151.26 51.9K
11:48 13,151.65 13,151.67 13,151.15 13,151.67 42.1K
11:49 13,154.44 13,155.76 13,154.44 13,155.76 55.6K
11:50 13,155.85 13,156.54 13,155.29 13,155.29 42.1K
11:51 13,155.14 13,156.18 13,154.99 13,155.97 69.4K
11:52 13,156.21 13,156.80 13,156.21 13,156.21 47.8K
11:53 13,154.24 13,154.24 13,152.22 13,152.61 109.3K
11:54 13,152.06 13,152.06 13,150.18 13,150.18 76.0K
11:55 13,150.82 13,151.20 13,149.51 13,149.51 49.5K
11:56 13,147.67 13,147.67 13,146.00 13,146.00 61.3K
11:57 13,146.30 13,146.58 13,146.03 13,146.03 28.9K
11:58 13,146.74 13,147.17 13,146.74 13,146.93 35.7K
11:59 13,146.38 13,146.38 13,144.87 13,145.10 47.6K
12:00 13,144.79 13,144.79 13,142.88 13,142.88 45.2K
12:01 13,141.66 13,141.66 13,140.49 13,140.55 41.6K
12:02 13,138.97 13,141.56 13,138.97 13,141.56 37.2K
12:03 13,142.56 13,147.29 13,142.56 13,147.29 60.8K
12:04 13,147.29 13,147.29 13,146.65 13,146.65 39.2K
12:05 13,145.79 13,145.87 13,145.05 13,145.05 44.1K
12:06 13,144.77 13,144.77 13,143.87 13,143.87 20.6K
12:07 13,144.05 13,145.05 13,144.05 13,145.05 34.8K
12:08 13,145.86 13,146.84 13,145.86 13,146.84 66.3K
12:09 13,146.67 13,147.72 13,146.67 13,147.72 29.0K
12:10 13,146.79 13,146.79 13,146.04 13,146.04 45.5K
12:11 13,145.77 13,145.94 13,145.28 13,145.94 24.6K
12:12 13,144.23 13,144.23 13,142.87 13,142.94 42.4K
12:13 13,143.81 13,147.91 13,143.81 13,147.91 46.4K
12:14 13,149.03 13,149.03 13,147.14 13,148.00 27.8K
12:15 13,147.67 13,150.74 13,147.67 13,150.74 61.4K
12:16 13,150.51 13,150.91 13,150.24 13,150.53 92.8K
12:17 13,150.70 13,153.14 13,150.70 13,152.98 62.5K
12:18 13,153.18 13,153.83 13,152.19 13,152.19 26.1K
12:19 13,152.29 13,152.81 13,152.29 13,152.81 40.5K
12:20 13,152.98 13,152.98 13,151.16 13,151.16 34.8K
12:21 13,151.21 13,151.45 13,150.36 13,150.36 28.2K
12:22 13,149.87 13,149.91 13,149.31 13,149.91 24.9K
12:23 13,149.95 13,149.95 13,148.44 13,148.44 34.7K
12:24 13,149.31 13,149.43 13,149.03 13,149.33 22.4K
12:25 13,149.34 13,149.72 13,149.34 13,149.72 16.3K
12:26 13,149.73 13,149.73 13,147.58 13,147.90 179.0K
12:27 13,147.13 13,147.92 13,146.97 13,146.97 56.6K
12:28 13,146.87 13,147.14 13,146.67 13,147.14 16.4K
12:29 13,147.08 13,148.83 13,147.08 13,148.83 20.4K
12:30 13,149.03 13,153.83 13,149.03 13,153.83 65.4K
12:31 13,154.25 13,155.06 13,154.14 13,155.06 54.1K
12:32 13,155.99 13,156.32 13,155.94 13,156.32 135.4K
12:33 13,155.64 13,156.05 13,153.65 13,153.65 35.3K
12:34 13,153.29 13,153.58 13,153.29 13,153.47 301.9K
12:35 13,154.06 13,154.06 13,152.96 13,152.96 33.8K
12:36 13,153.01 13,153.19 13,152.51 13,153.19 49.6K
12:37 13,152.94 13,152.94 13,149.94 13,149.94 57.1K
12:38 13,149.58 13,150.38 13,148.85 13,148.85 50.9K
12:39 13,148.64 13,149.33 13,148.64 13,149.33 39.2K
12:40 13,148.86 13,149.83 13,148.86 13,149.83 27.9K
12:41 13,150.08 13,150.60 13,150.01 13,150.16 32.9K
12:42 13,151.39 13,151.39 13,150.29 13,150.29 35.4K
12:43 13,149.83 13,149.83 13,147.84 13,147.84 44.6K
12:44 13,148.45 13,149.16 13,148.45 13,149.02 34.4K
12:45 13,149.66 13,149.95 13,149.60 13,149.60 28.8K
12:46 13,149.26 13,149.26 13,147.91 13,147.91 20.4K
12:47 13,148.60 13,148.60 13,148.09 13,148.48 31.3K
12:48 13,148.45 13,148.45 13,147.80 13,147.80 34.3K
12:49 13,148.07 13,148.07 13,147.57 13,147.64 35.8K
12:50 13,147.57 13,150.34 13,147.57 13,150.34 69.5K
12:51 13,150.35 13,150.85 13,150.35 13,150.70 20.3K
12:52 13,152.62 13,153.41 13,152.51 13,153.41 91.8K
12:53 13,153.79 13,154.83 13,153.79 13,154.83 62.7K
12:54 13,155.45 13,155.45 13,154.65 13,155.41 25.9K
12:55 13,155.59 13,156.17 13,155.59 13,156.08 51.3K
12:56 13,156.55 13,156.63 13,155.44 13,155.44 252.4K
12:57 13,154.49 13,154.49 13,152.07 13,152.07 49.8K
12:58 13,152.57 13,153.19 13,152.20 13,152.20 54.7K
12:59 13,151.20 13,151.20 13,149.09 13,149.45 29.1K
13:00 13,150.26 13,150.38 13,149.97 13,150.38 35.9K
13:01 13,150.46 13,151.59 13,150.46 13,150.72 35.9K
13:02 13,150.39 13,150.39 13,146.68 13,147.10 82.6K
13:03 13,147.76 13,148.45 13,147.76 13,148.45 24.2K
13:04 13,148.22 13,148.74 13,148.02 13,148.02 14.4K
13:05 13,149.49 13,152.87 13,149.49 13,152.87 59.1K
13:06 13,153.64 13,153.73 13,153.48 13,153.48 64.4K
13:07 13,153.41 13,154.78 13,153.41 13,154.46 32.2K
13:08 13,154.28 13,154.28 13,153.84 13,153.84 26.4K
13:09 13,153.61 13,154.92 13,153.61 13,154.92 28.8K
13:10 13,154.61 13,155.02 13,154.33 13,154.33 31.9K
13:11 13,152.73 13,152.73 13,150.04 13,150.23 68.3K
13:12 13,150.17 13,150.17 13,149.53 13,149.86 21.7K
13:13 13,150.07 13,150.13 13,149.61 13,150.13 10.9K
13:14 13,149.93 13,149.97 13,149.08 13,149.97 22.2K
13:15 13,149.13 13,151.05 13,149.13 13,151.05 39.0K
13:16 13,150.43 13,150.66 13,147.44 13,147.87 51.9K
13:17 13,147.65 13,147.79 13,147.52 13,147.79 29.9K
13:18 13,148.65 13,148.65 13,147.77 13,148.36 43.2K
13:19 13,148.61 13,148.61 13,146.50 13,146.62 20.8K
13:20 13,147.48 13,148.74 13,147.48 13,148.42 60.2K
13:21 13,148.45 13,149.80 13,148.45 13,149.53 37.1K
13:22 13,150.21 13,150.21 13,148.64 13,148.64 36.5K
13:23 13,147.07 13,147.07 13,145.43 13,145.43 30.7K
13:24 13,144.63 13,144.63 13,144.11 13,144.11 38.3K
13:25 13,142.47 13,142.47 13,139.68 13,139.84 73.1K
13:26 13,139.61 13,139.61 13,139.19 13,139.19 44.1K
13:27 13,139.46 13,140.01 13,139.29 13,140.01 18.8K
13:28 13,140.42 13,142.10 13,140.42 13,142.10 31.8K
13:29 13,142.57 13,144.03 13,142.57 13,144.03 46.4K
13:30 13,143.82 13,144.36 13,143.82 13,144.24 50.5K
13:31 13,144.28 13,148.25 13,144.18 13,148.25 76.2K
13:32 13,149.77 13,149.77 13,149.16 13,149.36 478.1K
13:33 13,150.08 13,151.75 13,150.08 13,151.75 22.6K
13:34 13,153.56 13,154.53 13,153.56 13,154.53 59.3K
13:35 13,155.37 13,155.85 13,155.19 13,155.85 148.0K
13:36 13,155.56 13,157.28 13,155.56 13,157.28 64.5K
13:37 13,157.88 13,161.46 13,157.88 13,161.20 74.3K
13:38 13,162.17 13,163.74 13,162.17 13,163.74 165.8K
13:39 13,163.58 13,163.75 13,163.09 13,163.36 60.2K
13:40 13,162.94 13,163.57 13,162.77 13,163.28 56.3K
13:41 13,163.92 13,164.04 13,163.53 13,163.65 94.9K
13:42 13,164.00 13,164.00 13,163.15 13,163.15 50.9K
13:43 13,162.78 13,164.32 13,162.78 13,163.57 61.9K
13:44 13,163.92 13,163.94 13,162.74 13,162.74 14.9K
13:45 13,162.93 13,163.96 13,162.93 13,163.70 57.6K
13:46 13,163.82 13,163.82 13,163.68 13,163.80 93.3K
13:47 13,162.62 13,164.66 13,162.62 13,164.66 91.5K
13:48 13,164.55 13,164.99 13,164.45 13,164.45 44.3K
13:49 13,166.31 13,166.31 13,164.75 13,165.07 189.9K
13:50 13,164.38 13,164.79 13,163.55 13,164.79 72.3K
13:51 13,164.42 13,164.42 13,162.49 13,162.49 55.1K
13:52 13,162.76 13,162.82 13,162.58 13,162.82 46.9K
13:53 13,163.46 13,163.48 13,162.96 13,163.48 37.7K
13:54 13,164.58 13,167.19 13,164.58 13,167.19 120.6K
13:55 13,166.78 13,166.90 13,163.85 13,163.85 123.8K
13:56 13,164.60 13,166.18 13,164.60 13,165.11 39.4K
13:57 13,164.37 13,164.47 13,164.28 13,164.28 51.8K
13:58 13,164.51 13,164.51 13,163.52 13,163.52 23.3K
13:59 13,163.66 13,163.66 13,162.95 13,162.95 42.3K
14:00 13,163.60 13,166.16 13,163.60 13,166.16 36.8K
14:01 13,166.51 13,167.75 13,166.51 13,167.66 22.1K
14:02 13,167.05 13,170.33 13,167.05 13,170.33 121.0K
14:03 13,170.26 13,170.26 13,169.57 13,170.04 57.1K
14:04 13,171.26 13,172.13 13,171.26 13,172.13 303.5K
14:05 13,173.06 13,175.33 13,173.06 13,174.99 59.7K
14:06 13,174.29 13,174.29 13,172.89 13,172.94 48.5K
14:07 13,172.60 13,176.35 13,172.60 13,176.35 51.7K
14:08 13,175.16 13,175.16 13,174.03 13,174.74 74.1K
14:09 13,177.46 13,178.17 13,177.20 13,178.03 103.7K
14:10 13,177.52 13,177.52 13,176.59 13,177.02 29.1K
14:11 13,176.82 13,176.82 13,174.70 13,174.70 52.4K
14:12 13,175.31 13,176.63 13,175.31 13,176.63 44.5K
14:13 13,176.07 13,178.28 13,176.07 13,178.28 52.2K
14:14 13,178.39 13,178.52 13,178.20 13,178.20 27.7K
14:15 13,178.37 13,178.37 13,177.40 13,178.30 48.8K
14:16 13,179.01 13,181.96 13,179.01 13,181.96 260.2K
14:17 13,182.50 13,183.98 13,182.50 13,183.98 49.1K
14:18 13,184.63 13,184.65 13,184.54 13,184.64 99.8K
14:19 13,183.78 13,183.78 13,182.73 13,183.50 100.3K
14:20 13,183.58 13,184.72 13,183.58 13,184.72 167.1K
14:21 13,185.05 13,185.05 13,183.57 13,184.27 48.7K
14:22 13,184.44 13,184.66 13,184.17 13,184.17 67.4K
14:23 13,184.19 13,185.00 13,184.19 13,184.69 37.7K
14:24 13,183.92 13,184.29 13,183.81 13,184.29 50.9K
14:25 13,184.75 13,185.62 13,184.10 13,185.62 56.5K
14:26 13,184.71 13,187.84 13,184.71 13,186.87 66.2K
14:27 13,186.98 13,186.98 13,186.06 13,186.06 47.1K
14:28 13,186.30 13,188.81 13,186.30 13,188.81 64.9K
14:29 13,187.63 13,188.56 13,185.55 13,185.55 71.4K
14:30 13,186.08 13,186.08 13,182.65 13,182.65 85.9K
14:31 13,182.93 13,182.93 13,181.23 13,181.23 54.2K
14:32 13,181.12 13,181.97 13,181.02 13,181.90 48.2K
14:33 13,181.94 13,183.99 13,181.94 13,183.76 143.0K
14:34 13,183.62 13,183.88 13,181.45 13,181.45 37.9K
14:35 13,181.56 13,181.56 13,180.95 13,180.95 42.9K
14:36 13,181.83 13,181.83 13,181.32 13,181.32 42.9K
14:37 13,180.94 13,180.94 13,180.13 13,180.13 23.6K
14:38 13,181.26 13,182.14 13,181.02 13,181.02 149.1K
14:39 13,178.97 13,180.13 13,178.97 13,180.13 29.0K
14:40 13,181.48 13,182.50 13,181.48 13,182.50 65.3K
14:41 13,183.35 13,183.95 13,183.35 13,183.91 49.1K
14:42 13,184.03 13,184.43 13,184.03 13,184.15 137.6K
14:43 13,183.65 13,183.88 13,182.95 13,182.95 50.9K
14:44 13,183.30 13,184.12 13,183.15 13,184.12 21.7K
14:45 13,184.01 13,184.12 13,183.19 13,183.19 35.6K
14:46 13,183.46 13,184.44 13,183.46 13,184.44 69.8K
14:47 13,184.34 13,184.48 13,184.06 13,184.48 91.2K
14:48 13,184.85 13,187.34 13,184.85 13,187.34 41.2K
14:49 13,188.32 13,190.82 13,188.32 13,190.82 87.2K
14:50 13,190.57 13,191.62 13,190.57 13,191.62 88.1K
14:51 13,192.38 13,193.30 13,192.38 13,193.01 36.3K
14:52 13,192.93 13,195.11 13,192.93 13,195.11 55.4K
14:53 13,195.26 13,196.87 13,194.76 13,196.87 40.7K
14:54 13,196.95 13,197.75 13,196.87 13,196.87 41.7K
14:55 13,196.93 13,196.93 13,194.84 13,194.84 61.1K
14:56 13,193.87 13,194.84 13,193.87 13,194.84 47.1K
14:57 13,195.53 13,196.40 13,195.53 13,196.19 42.5K
14:58 13,196.08 13,196.13 13,195.84 13,195.84 328.5K
14:59 13,196.62 13,197.17 13,196.62 13,197.17 40.5K
15:00 13,197.50 13,199.68 13,197.50 13,199.22 139.7K
15:01 13,198.91 13,199.04 13,198.66 13,199.04 31.9K
15:02 13,199.06 13,199.67 13,199.06 13,199.67 49.1K
15:03 13,199.99 13,202.25 13,199.99 13,201.58 63.9K
15:04 13,201.99 13,201.99 13,201.62 13,201.77 58.5K
15:05 13,201.95 13,202.11 13,201.95 13,202.11 43.4K
15:06 13,201.72 13,202.57 13,201.68 13,202.57 53.5K
15:07 13,201.25 13,201.29 13,200.49 13,200.77 80.4K
15:08 13,200.68 13,201.26 13,200.68 13,201.25 97.5K
15:09 13,201.30 13,201.41 13,200.44 13,200.44 34.9K
15:10 13,200.29 13,200.29 13,198.08 13,198.08 130.6K
15:11 13,197.89 13,199.85 13,197.89 13,199.51 60.7K
15:12 13,199.99 13,200.54 13,199.78 13,200.54 36.4K
15:13 13,201.89 13,202.19 13,200.75 13,200.75 55.6K
15:14 13,200.95 13,200.95 13,200.25 13,200.25 36.3K
15:15 13,200.05 13,200.05 13,199.00 13,199.37 38.1K
15:16 13,199.07 13,199.07 13,197.72 13,197.72 33.5K
15:17 13,196.49 13,198.09 13,196.49 13,198.09 57.6K
15:18 13,198.73 13,198.73 13,196.31 13,196.53 59.8K
15:19 13,196.64 13,196.64 13,195.51 13,195.57 74.7K
15:20 13,195.95 13,196.51 13,195.39 13,195.45 503.3K
15:21 13,195.67 13,196.74 13,195.18 13,196.05 45.3K
15:22 13,195.62 13,195.62 13,195.09 13,195.09 216.2K
15:23 13,195.46 13,197.27 13,195.46 13,196.94 50.9K
15:24 13,197.18 13,197.41 13,196.73 13,196.73 54.7K
15:25 13,197.03 13,197.03 13,196.04 13,196.04 76.7K
15:26 13,195.49 13,195.49 13,193.64 13,193.64 138.8K
15:27 13,193.91 13,193.91 13,192.07 13,192.07 96.7K
15:28 13,191.55 13,191.80 13,190.44 13,190.44 63.4K
15:29 13,190.07 13,190.07 13,189.55 13,189.64 50.0K
15:30 13,189.70 13,189.96 13,189.08 13,189.08 188.8K
15:31 13,190.16 13,190.16 13,188.75 13,188.75 69.0K
15:32 13,187.39 13,189.63 13,187.17 13,189.63 76.9K
15:33 13,190.69 13,190.69 13,189.26 13,189.26 90.9K
15:34 13,189.01 13,189.75 13,189.01 13,189.06 65.8K
15:35 13,188.99 13,189.16 13,188.85 13,188.85 44.9K
15:36 13,188.38 13,188.47 13,187.56 13,187.56 81.2K
15:37 13,187.86 13,187.86 13,185.97 13,185.97 79.4K
15:38 13,184.22 13,184.22 13,183.67 13,183.67 61.1K
15:39 13,184.13 13,184.34 13,183.41 13,183.41 71.9K
15:40 13,183.69 13,183.69 13,182.88 13,183.51 101.3K
15:41 13,183.88 13,183.88 13,183.17 13,183.17 119.4K
15:42 13,182.88 13,182.88 13,182.26 13,182.26 102.3K
15:43 13,182.70 13,182.70 13,181.84 13,182.60 83.8K
15:44 13,182.62 13,182.94 13,182.62 13,182.81 106.3K
15:45 13,183.39 13,186.05 13,183.39 13,185.79 277.7K
15:46 13,186.59 13,186.90 13,185.14 13,185.14 145.1K
15:47 13,187.68 13,188.26 13,186.95 13,188.26 430.6K
15:48 13,187.49 13,189.24 13,187.49 13,188.48 86.6K
15:49 13,188.76 13,189.63 13,188.76 13,189.37 137.7K
15:50 13,186.17 13,186.91 13,186.17 13,186.28 323.8K
15:51 13,186.63 13,188.72 13,186.63 13,188.72 136.2K
15:52 13,188.12 13,188.25 13,186.90 13,186.90 139.1K
15:53 13,187.40 13,187.50 13,187.06 13,187.22 178.8K
15:54 13,186.39 13,187.21 13,186.16 13,186.16 164.6K
15:55 13,186.08 13,190.32 13,186.08 13,190.32 421.7K
15:56 13,186.17 13,187.75 13,186.17 13,186.97 342.6K
15:57 13,186.55 13,187.86 13,186.55 13,187.86 302.2K
15:58 13,187.03 13,187.94 13,186.85 13,186.85 376.3K
15:59 13,188.09 13,189.76 13,187.24 13,188.97 497.3K
16:00 13,189.29 13,189.29 13,189.16 13,189.16 18,801.4K
16:01 13,189.16 13,189.16 13,189.16 13,189.16 235.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし