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 13,360.12 13,360.12 13,337.51 13,337.51 5,182.8K
09:31 13,338.35 13,346.50 13,338.35 13,346.50 160.3K
09:32 13,347.65 13,357.27 13,347.65 13,356.45 129.5K
09:33 13,356.20 13,356.20 13,344.45 13,344.45 176.1K
09:34 13,344.25 13,350.28 13,344.25 13,350.28 79.2K
09:35 13,349.98 13,349.98 13,343.23 13,343.23 205.9K
09:36 13,340.78 13,340.78 13,338.84 13,338.84 131.9K
09:37 13,335.26 13,335.26 13,328.06 13,328.06 128.6K
09:38 13,326.53 13,326.53 13,324.67 13,324.67 72.9K
09:39 13,325.42 13,327.84 13,322.84 13,327.84 94.8K
09:40 13,331.41 13,331.41 13,321.62 13,321.97 254.4K
09:41 13,321.26 13,321.26 13,319.10 13,319.10 78.3K
09:42 13,318.58 13,322.54 13,318.58 13,322.54 84.9K
09:43 13,322.17 13,325.65 13,322.17 13,325.65 76.1K
09:44 13,327.19 13,332.11 13,327.19 13,332.11 194.1K
09:45 13,330.25 13,334.37 13,330.25 13,332.19 88.2K
09:46 13,332.22 13,332.22 13,329.97 13,329.97 96.3K
09:47 13,331.24 13,331.24 13,321.28 13,321.28 110.9K
09:48 13,320.77 13,322.85 13,319.81 13,320.39 118.5K
09:49 13,321.06 13,321.06 13,318.82 13,319.78 139.8K
09:50 13,321.93 13,321.93 13,319.16 13,319.16 124.9K
09:51 13,319.63 13,320.92 13,319.63 13,320.27 52.1K
09:52 13,320.54 13,325.98 13,320.54 13,325.98 98.3K
09:53 13,324.42 13,327.98 13,324.42 13,327.98 185.3K
09:54 13,328.20 13,328.20 13,326.04 13,326.04 48.9K
09:55 13,326.97 13,326.97 13,321.29 13,321.29 86.3K
09:56 13,317.37 13,319.26 13,315.28 13,319.26 148.5K
09:57 13,319.27 13,322.13 13,319.26 13,319.26 113.7K
09:58 13,316.60 13,316.60 13,314.03 13,314.03 105.0K
09:59 13,315.21 13,315.21 13,311.99 13,311.99 151.0K
10:00 13,312.64 13,318.56 13,312.64 13,316.38 111.7K
10:01 13,316.25 13,316.81 13,314.34 13,316.81 110.1K
10:02 13,317.98 13,317.98 13,315.93 13,317.81 93.8K
10:03 13,319.23 13,319.27 13,315.90 13,315.90 136.7K
10:04 13,316.42 13,317.87 13,315.96 13,317.87 61.2K
10:05 13,317.97 13,318.83 13,316.89 13,318.83 85.6K
10:06 13,318.60 13,319.18 13,317.38 13,317.74 61.5K
10:07 13,317.97 13,318.77 13,317.97 13,318.70 230.7K
10:08 13,318.25 13,318.25 13,315.35 13,315.35 168.0K
10:09 13,315.95 13,319.08 13,315.95 13,319.08 75.7K
10:10 13,319.59 13,321.37 13,319.01 13,319.01 165.3K
10:11 13,318.72 13,318.72 13,311.82 13,311.82 130.9K
10:12 13,306.02 13,306.02 13,302.44 13,302.44 95.6K
10:13 13,302.43 13,302.43 13,300.79 13,301.87 97.5K
10:14 13,302.00 13,303.63 13,302.00 13,303.63 98.0K
10:15 13,304.43 13,304.43 13,303.27 13,303.27 71.4K
10:16 13,303.06 13,303.06 13,299.71 13,299.71 90.0K
10:17 13,300.87 13,303.37 13,300.87 13,303.37 105.4K
10:18 13,301.15 13,302.62 13,300.55 13,302.62 117.8K
10:19 13,303.97 13,304.62 13,302.87 13,304.62 102.8K
10:20 13,304.54 13,305.07 13,304.40 13,305.07 80.6K
10:21 13,301.63 13,301.63 13,299.69 13,300.30 105.7K
10:22 13,300.38 13,300.38 13,297.61 13,297.61 59.9K
10:23 13,298.24 13,298.24 13,297.28 13,297.62 79.8K
10:24 13,298.10 13,298.78 13,297.71 13,298.78 80.9K
10:25 13,299.24 13,299.52 13,296.70 13,296.70 61.9K
10:26 13,296.50 13,296.87 13,295.63 13,295.63 66.1K
10:27 13,297.14 13,301.75 13,297.14 13,301.75 79.4K
10:28 13,300.70 13,300.89 13,299.29 13,299.52 107.7K
10:29 13,298.78 13,300.93 13,298.78 13,299.81 88.6K
10:30 13,300.81 13,302.69 13,300.81 13,301.22 125.1K
10:31 13,300.32 13,303.41 13,300.32 13,302.49 79.3K
10:32 13,301.41 13,301.41 13,298.80 13,300.38 129.0K
10:33 13,302.09 13,302.09 13,300.35 13,300.41 69.0K
10:34 13,300.97 13,300.97 13,298.88 13,298.88 84.0K
10:35 13,298.62 13,299.81 13,298.62 13,299.41 60.3K
10:36 13,299.65 13,301.45 13,299.65 13,300.96 47.7K
10:37 13,300.98 13,303.74 13,300.98 13,302.32 113.2K
10:38 13,304.18 13,304.18 13,303.67 13,303.67 80.3K
10:39 13,302.68 13,303.24 13,302.68 13,302.72 87.6K
10:40 13,302.62 13,302.62 13,299.07 13,299.07 78.6K
10:41 13,298.20 13,300.05 13,298.20 13,300.05 43.6K
10:42 13,300.36 13,300.36 13,298.24 13,298.24 45.2K
10:43 13,297.60 13,297.60 13,296.73 13,296.73 44.2K
10:44 13,296.46 13,296.67 13,294.77 13,296.67 59.5K
10:45 13,296.54 13,296.97 13,296.45 13,296.97 58.2K
10:46 13,296.37 13,296.37 13,294.88 13,295.58 192.5K
10:47 13,295.20 13,295.45 13,294.43 13,294.46 56.5K
10:48 13,293.49 13,293.49 13,291.88 13,293.20 107.2K
10:49 13,292.72 13,292.72 13,291.45 13,291.45 46.6K
10:50 13,291.77 13,291.77 13,291.17 13,291.76 52.8K
10:51 13,293.60 13,293.60 13,292.56 13,292.74 61.3K
10:52 13,292.50 13,294.43 13,292.50 13,294.43 54.8K
10:53 13,293.34 13,294.83 13,293.34 13,294.55 45.2K
10:54 13,293.72 13,293.97 13,293.39 13,293.97 131.8K
10:55 13,293.84 13,294.94 13,293.84 13,294.57 47.8K
10:56 13,294.80 13,294.80 13,293.58 13,293.58 53.1K
10:57 13,294.21 13,295.52 13,294.21 13,295.52 104.6K
10:58 13,295.42 13,296.45 13,295.42 13,296.45 46.8K
10:59 13,296.14 13,297.13 13,295.74 13,297.07 75.7K
11:00 13,297.41 13,297.41 13,295.07 13,295.74 140.4K
11:01 13,295.36 13,296.91 13,295.36 13,296.46 43.9K
11:02 13,298.07 13,298.07 13,296.80 13,297.58 81.2K
11:03 13,296.53 13,297.23 13,296.53 13,297.01 34.9K
11:04 13,296.87 13,296.87 13,294.95 13,295.51 44.4K
11:05 13,296.41 13,296.41 13,295.33 13,295.33 42.2K
11:06 13,296.29 13,296.95 13,296.29 13,296.36 61.2K
11:07 13,297.07 13,297.35 13,296.94 13,297.23 38.9K
11:08 13,297.29 13,297.29 13,296.02 13,297.27 86.3K
11:09 13,298.06 13,298.06 13,296.52 13,296.52 47.5K
11:10 13,297.22 13,297.22 13,295.16 13,295.16 107.9K
11:11 13,294.96 13,294.96 13,290.43 13,290.43 78.0K
11:12 13,291.18 13,293.48 13,291.18 13,293.48 53.1K
11:13 13,293.18 13,293.18 13,291.80 13,291.80 57.4K
11:14 13,292.29 13,293.24 13,292.29 13,293.24 44.2K
11:15 13,293.32 13,295.24 13,293.32 13,295.24 70.5K
11:16 13,295.01 13,295.08 13,293.63 13,293.63 49.0K
11:17 13,292.70 13,294.08 13,292.70 13,293.04 83.1K
11:18 13,292.11 13,292.40 13,291.23 13,291.23 72.6K
11:19 13,290.57 13,290.57 13,288.64 13,288.64 70.7K
11:20 13,287.82 13,289.44 13,287.82 13,289.44 74.3K
11:21 13,288.58 13,291.02 13,288.58 13,291.02 45.1K
11:22 13,291.54 13,294.20 13,291.54 13,294.20 54.8K
11:23 13,294.79 13,295.31 13,294.75 13,295.03 82.4K
11:24 13,294.48 13,294.48 13,293.36 13,293.36 61.8K
11:25 13,293.05 13,293.81 13,293.05 13,293.07 42.4K
11:26 13,294.03 13,294.03 13,292.18 13,292.98 54.9K
11:27 13,293.44 13,294.18 13,293.13 13,293.13 46.2K
11:28 13,292.72 13,294.20 13,292.72 13,294.20 61.5K
11:29 13,294.76 13,294.97 13,294.42 13,294.64 45.6K
11:30 13,294.59 13,294.73 13,294.03 13,294.03 36.4K
11:31 13,292.66 13,292.70 13,292.10 13,292.10 65.2K
11:32 13,292.42 13,292.42 13,291.16 13,291.39 33.5K
11:33 13,290.64 13,291.50 13,290.04 13,291.14 50.2K
11:34 13,290.26 13,290.97 13,290.04 13,290.94 88.4K
11:35 13,291.09 13,295.44 13,291.09 13,295.44 136.1K
11:36 13,295.00 13,296.27 13,295.00 13,296.27 35.8K
11:37 13,295.08 13,295.08 13,292.66 13,293.00 54.3K
11:38 13,293.73 13,295.16 13,293.58 13,295.16 73.8K
11:39 13,296.20 13,296.20 13,294.61 13,295.67 38.8K
11:40 13,296.36 13,297.08 13,295.86 13,295.86 40.3K
11:41 13,295.88 13,295.97 13,294.50 13,294.50 54.1K
11:42 13,294.57 13,294.57 13,292.59 13,292.59 30.5K
11:43 13,291.16 13,291.16 13,289.24 13,289.24 49.1K
11:44 13,289.03 13,289.03 13,288.43 13,288.43 44.9K
11:45 13,287.90 13,288.74 13,287.90 13,288.40 72.1K
11:46 13,287.09 13,287.37 13,286.61 13,287.25 28.2K
11:47 13,288.26 13,288.50 13,288.03 13,288.50 49.3K
11:48 13,289.81 13,290.25 13,289.56 13,290.25 24.0K
11:49 13,289.85 13,289.85 13,289.01 13,289.01 76.8K
11:50 13,288.75 13,289.61 13,288.65 13,288.65 35.7K
11:51 13,288.92 13,290.24 13,288.92 13,290.24 24.8K
11:52 13,290.68 13,291.30 13,290.68 13,290.86 28.0K
11:53 13,291.23 13,292.34 13,291.23 13,292.34 22.1K
11:54 13,293.02 13,293.02 13,291.82 13,291.82 26.5K
11:55 13,292.85 13,293.43 13,292.41 13,293.43 35.0K
11:56 13,293.87 13,293.87 13,290.88 13,290.88 44.9K
11:57 13,290.77 13,291.05 13,290.62 13,291.05 21.8K
11:58 13,291.41 13,292.35 13,291.41 13,292.11 33.5K
11:59 13,291.92 13,293.47 13,291.92 13,292.99 28.1K
12:00 13,293.34 13,294.21 13,293.34 13,294.21 55.4K
12:01 13,294.86 13,296.25 13,294.86 13,296.17 30.2K
12:02 13,296.84 13,298.10 13,296.84 13,298.10 37.6K
12:03 13,298.83 13,300.06 13,298.83 13,300.06 36.6K
12:04 13,299.91 13,299.91 13,297.45 13,297.45 54.5K
12:05 13,297.58 13,297.58 13,294.04 13,294.04 75.8K
12:06 13,293.66 13,293.66 13,292.39 13,292.80 36.1K
12:07 13,291.34 13,291.43 13,290.60 13,290.60 34.8K
12:08 13,290.96 13,291.63 13,290.96 13,291.63 18.6K
12:09 13,291.19 13,291.23 13,290.49 13,291.23 69.0K
12:10 13,291.28 13,294.94 13,291.28 13,294.94 44.5K
12:11 13,295.86 13,297.78 13,295.86 13,297.56 36.9K
12:12 13,297.75 13,298.60 13,297.75 13,298.60 17.4K
12:13 13,299.46 13,300.69 13,299.46 13,300.69 30.3K
12:14 13,301.04 13,301.04 13,299.57 13,299.57 69.3K
12:15 13,299.74 13,299.74 13,298.83 13,299.24 56.5K
12:16 13,297.99 13,298.74 13,297.92 13,298.74 59.0K
12:17 13,298.43 13,298.43 13,296.06 13,296.06 54.9K
12:18 13,296.01 13,296.18 13,293.18 13,293.18 43.8K
12:19 13,293.61 13,293.61 13,291.65 13,291.65 214.9K
12:20 13,289.76 13,290.51 13,289.53 13,289.53 43.0K
12:21 13,289.41 13,290.15 13,289.41 13,290.15 51.8K
12:22 13,291.22 13,291.56 13,290.25 13,290.25 42.4K
12:23 13,290.71 13,290.94 13,290.32 13,290.32 15.0K
12:24 13,289.97 13,290.79 13,289.97 13,290.51 34.7K
12:25 13,290.54 13,290.54 13,290.34 13,290.34 64.7K
12:26 13,291.85 13,291.85 13,291.20 13,291.42 62.1K
12:27 13,291.67 13,291.76 13,291.34 13,291.76 33.2K
12:28 13,293.05 13,294.35 13,293.05 13,294.35 52.2K
12:29 13,294.50 13,295.67 13,294.50 13,295.67 50.1K
12:30 13,295.46 13,297.14 13,295.38 13,297.14 36.2K
12:31 13,296.70 13,296.78 13,296.70 13,296.72 38.2K
12:32 13,296.95 13,298.23 13,296.95 13,298.23 53.5K
12:33 13,298.55 13,299.90 13,298.49 13,299.90 25.6K
12:34 13,300.22 13,300.73 13,300.22 13,300.73 28.9K
12:35 13,300.32 13,300.32 13,297.58 13,298.04 44.3K
12:36 13,297.69 13,298.28 13,297.69 13,298.28 31.0K
12:37 13,298.05 13,298.28 13,296.29 13,296.29 52.9K
12:38 13,294.98 13,294.98 13,293.89 13,294.48 79.4K
12:39 13,294.32 13,294.50 13,293.58 13,294.50 39.7K
12:40 13,294.56 13,296.50 13,294.56 13,296.50 51.1K
12:41 13,296.45 13,297.25 13,296.45 13,297.25 28.2K
12:42 13,297.62 13,298.44 13,297.62 13,298.35 26.5K
12:43 13,298.40 13,300.46 13,298.06 13,300.46 42.3K
12:44 13,300.46 13,300.49 13,300.11 13,300.49 47.1K
12:45 13,300.92 13,301.66 13,300.92 13,301.66 36.4K
12:46 13,301.63 13,302.63 13,301.63 13,302.39 78.8K
12:47 13,303.33 13,303.66 13,303.33 13,303.53 42.6K
12:48 13,303.40 13,303.40 13,302.44 13,302.44 49.0K
12:49 13,301.86 13,302.58 13,301.55 13,302.58 37.7K
12:50 13,302.55 13,302.76 13,300.82 13,300.82 85.6K
12:51 13,300.43 13,300.43 13,299.24 13,299.24 33.3K
12:52 13,299.55 13,299.55 13,299.28 13,299.32 19.7K
12:53 13,299.85 13,299.97 13,299.12 13,299.97 62.1K
12:54 13,299.92 13,300.76 13,299.92 13,300.76 38.9K
12:55 13,301.40 13,301.58 13,300.99 13,301.47 30.8K
12:56 13,301.65 13,303.44 13,301.65 13,303.43 66.4K
12:57 13,303.44 13,303.44 13,302.89 13,302.89 19.1K
12:58 13,302.87 13,303.40 13,302.87 13,302.92 23.6K
12:59 13,302.59 13,302.80 13,302.30 13,302.80 55.0K
13:00 13,303.07 13,303.69 13,303.07 13,303.24 33.4K
13:01 13,302.66 13,302.70 13,302.47 13,302.49 51.5K
13:02 13,301.37 13,301.37 13,300.25 13,300.25 76.0K
13:03 13,300.09 13,300.09 13,299.66 13,299.98 213.8K
13:04 13,298.86 13,299.76 13,298.86 13,299.76 30.3K
13:05 13,296.52 13,296.68 13,296.45 13,296.45 140.7K
13:06 13,296.33 13,296.96 13,296.33 13,296.92 24.3K
13:07 13,297.03 13,298.36 13,297.03 13,298.36 31.4K
13:08 13,298.71 13,298.77 13,298.65 13,298.77 25.8K
13:09 13,298.92 13,300.58 13,298.92 13,300.58 21.4K
13:10 13,299.58 13,300.08 13,299.58 13,300.08 41.5K
13:11 13,299.53 13,300.17 13,299.26 13,300.17 61.5K
13:12 13,299.97 13,300.16 13,299.76 13,299.76 48.1K
13:13 13,300.69 13,302.16 13,300.56 13,302.16 146.7K
13:14 13,302.81 13,302.81 13,301.56 13,301.56 40.2K
13:15 13,301.06 13,301.35 13,300.64 13,300.64 39.9K
13:16 13,299.46 13,300.57 13,299.22 13,300.57 46.6K
13:17 13,300.66 13,301.04 13,298.44 13,298.44 63.8K
13:18 13,298.59 13,298.59 13,298.14 13,298.19 27.8K
13:19 13,298.37 13,299.39 13,298.29 13,299.39 30.7K
13:20 13,299.07 13,299.22 13,297.80 13,298.39 51.1K
13:21 13,298.88 13,298.88 13,298.64 13,298.70 42.3K
13:22 13,298.99 13,299.05 13,298.84 13,299.05 37.6K
13:23 13,299.08 13,300.05 13,299.03 13,299.03 21.5K
13:24 13,299.17 13,300.34 13,299.17 13,300.34 28.1K
13:25 13,301.13 13,302.08 13,300.30 13,302.08 54.8K
13:26 13,303.05 13,303.05 13,302.84 13,302.84 61.4K
13:27 13,302.47 13,302.47 13,301.56 13,301.66 176.0K
13:28 13,301.73 13,301.76 13,301.42 13,301.42 34.9K
13:29 13,300.45 13,301.30 13,300.45 13,300.90 177.2K
13:30 13,300.86 13,302.38 13,300.16 13,302.38 48.1K
13:31 13,302.56 13,302.56 13,301.33 13,301.33 159.3K
13:32 13,300.94 13,301.51 13,300.94 13,301.51 25.4K
13:33 13,300.88 13,301.72 13,300.88 13,301.72 38.7K
13:34 13,301.46 13,301.46 13,300.91 13,301.30 34.3K
13:35 13,301.46 13,301.52 13,300.55 13,301.52 48.6K
13:36 13,301.27 13,302.00 13,301.27 13,302.00 26.0K
13:37 13,301.82 13,301.82 13,301.44 13,301.44 38.6K
13:38 13,302.41 13,302.52 13,301.54 13,301.54 39.9K
13:39 13,301.59 13,301.59 13,301.14 13,301.41 34.2K
13:40 13,301.03 13,301.16 13,300.49 13,301.16 56.4K
13:41 13,299.20 13,300.04 13,299.20 13,299.85 56.7K
13:42 13,300.08 13,300.08 13,299.60 13,299.65 25.0K
13:43 13,299.22 13,302.01 13,299.22 13,302.01 44.6K
13:44 13,302.33 13,304.85 13,302.33 13,304.85 41.8K
13:45 13,306.73 13,307.62 13,306.73 13,307.62 39.9K
13:46 13,307.35 13,308.58 13,307.35 13,308.38 22.9K
13:47 13,308.81 13,310.23 13,308.81 13,310.23 52.3K
13:48 13,310.30 13,311.03 13,310.23 13,311.03 29.5K
13:49 13,310.48 13,310.48 13,308.84 13,309.55 42.1K
13:50 13,310.04 13,310.47 13,309.79 13,309.79 34.5K
13:51 13,308.02 13,308.47 13,308.02 13,308.47 33.7K
13:52 13,308.71 13,308.71 13,306.12 13,306.12 61.3K
13:53 13,306.77 13,306.77 13,306.14 13,306.74 45.7K
13:54 13,306.92 13,307.35 13,306.92 13,307.16 34.7K
13:55 13,306.61 13,306.61 13,303.95 13,303.95 113.8K
13:56 13,302.45 13,302.45 13,301.88 13,302.07 64.2K
13:57 13,301.55 13,301.55 13,300.81 13,300.81 37.6K
13:58 13,301.01 13,301.61 13,300.84 13,301.61 37.9K
13:59 13,301.18 13,301.18 13,299.33 13,299.33 77.2K
14:00 13,299.77 13,301.70 13,299.77 13,301.23 40.1K
14:01 13,299.75 13,299.86 13,299.20 13,299.20 72.1K
14:02 13,299.51 13,299.61 13,298.91 13,299.61 92.2K
14:03 13,298.87 13,301.49 13,298.87 13,301.49 267.8K
14:04 13,303.33 13,303.40 13,301.55 13,301.55 193.8K
14:05 13,303.76 13,305.96 13,303.76 13,305.96 72.9K
14:06 13,305.68 13,306.11 13,305.64 13,305.64 23.5K
14:07 13,305.30 13,307.97 13,304.96 13,307.97 236.8K
14:08 13,308.43 13,309.73 13,307.98 13,309.73 36.2K
14:09 13,309.07 13,309.07 13,308.57 13,308.57 33.5K
14:10 13,308.85 13,308.85 13,308.33 13,308.36 23.8K
14:11 13,308.36 13,308.36 13,307.66 13,307.66 69.1K
14:12 13,307.40 13,308.50 13,307.40 13,308.30 57.9K
14:13 13,307.74 13,307.81 13,307.41 13,307.81 22.4K
14:14 13,307.88 13,307.88 13,307.07 13,307.34 38.4K
14:15 13,307.32 13,309.48 13,307.02 13,309.48 163.1K
14:16 13,309.81 13,310.16 13,308.85 13,310.16 58.6K
14:17 13,310.15 13,310.15 13,308.81 13,309.75 35.7K
14:18 13,310.05 13,310.05 13,309.07 13,309.59 27.2K
14:19 13,309.49 13,310.15 13,309.49 13,309.88 62.4K
14:20 13,309.48 13,309.48 13,308.55 13,308.55 97.1K
14:21 13,308.02 13,309.58 13,308.02 13,308.93 41.1K
14:22 13,309.22 13,309.22 13,307.82 13,308.33 59.7K
14:23 13,307.41 13,307.41 13,306.71 13,306.71 66.4K
14:24 13,306.86 13,307.47 13,306.86 13,307.47 29.8K
14:25 13,307.61 13,308.40 13,307.61 13,307.65 46.8K
14:26 13,307.69 13,307.69 13,307.08 13,307.16 53.0K
14:27 13,306.83 13,308.16 13,306.45 13,308.16 47.2K
14:28 13,308.94 13,311.16 13,308.94 13,311.16 133.1K
14:29 13,311.52 13,311.52 13,310.70 13,311.16 17.8K
14:30 13,310.75 13,310.95 13,309.76 13,310.95 85.2K
14:31 13,310.82 13,310.82 13,309.92 13,309.92 47.8K
14:32 13,309.27 13,309.80 13,309.27 13,309.80 42.1K
14:33 13,310.25 13,311.77 13,310.25 13,311.77 162.1K
14:34 13,312.14 13,312.33 13,312.06 13,312.33 45.2K
14:35 13,312.39 13,313.39 13,312.11 13,313.39 49.6K
14:36 13,314.21 13,314.85 13,313.75 13,314.85 82.0K
14:37 13,314.21 13,316.27 13,314.21 13,316.27 34.1K
14:38 13,316.77 13,316.94 13,316.57 13,316.64 68.4K
14:39 13,318.99 13,318.99 13,317.67 13,317.67 69.2K
14:40 13,317.93 13,317.93 13,317.26 13,317.53 27.5K
14:41 13,317.84 13,317.84 13,317.23 13,317.23 33.1K
14:42 13,317.82 13,318.13 13,316.72 13,318.13 38.9K
14:43 13,316.62 13,316.62 13,315.62 13,316.46 33.7K
14:44 13,318.24 13,318.44 13,317.99 13,318.44 35.1K
14:45 13,318.75 13,319.18 13,318.20 13,318.20 68.3K
14:46 13,317.14 13,317.65 13,316.79 13,317.64 49.8K
14:47 13,318.05 13,318.05 13,316.43 13,316.43 36.9K
14:48 13,316.55 13,316.57 13,315.83 13,316.57 74.8K
14:49 13,316.73 13,317.29 13,316.46 13,316.46 64.8K
14:50 13,315.90 13,315.90 13,312.01 13,312.01 60.9K
14:51 13,311.75 13,312.34 13,311.75 13,311.97 44.6K
14:52 13,311.53 13,312.49 13,311.53 13,312.49 45.1K
14:53 13,312.37 13,312.37 13,311.69 13,311.69 36.2K
14:54 13,311.72 13,311.92 13,311.31 13,311.31 31.3K
14:55 13,310.89 13,310.89 13,310.31 13,310.31 34.6K
14:56 13,310.21 13,310.21 13,307.79 13,307.79 30.4K
14:57 13,307.88 13,309.36 13,307.64 13,309.36 28.8K
14:58 13,309.52 13,309.52 13,308.07 13,308.47 42.0K
14:59 13,308.56 13,308.75 13,308.56 13,308.63 34.4K
15:00 13,308.17 13,308.88 13,307.69 13,307.69 57.8K
15:01 13,308.36 13,308.49 13,306.01 13,307.01 78.4K
15:02 13,307.11 13,307.64 13,306.91 13,306.91 46.0K
15:03 13,306.36 13,306.90 13,306.07 13,306.38 39.8K
15:04 13,305.30 13,306.02 13,305.30 13,306.02 108.9K
15:05 13,306.74 13,306.74 13,305.67 13,305.67 64.0K
15:06 13,306.22 13,307.44 13,306.22 13,306.69 34.2K
15:07 13,306.82 13,306.82 13,306.37 13,306.37 40.7K
15:08 13,307.45 13,307.80 13,307.44 13,307.44 46.5K
15:09 13,307.16 13,307.68 13,306.69 13,306.69 46.9K
15:10 13,307.35 13,308.85 13,307.35 13,308.85 54.0K
15:11 13,308.09 13,308.09 13,306.80 13,306.80 119.5K
15:12 13,306.45 13,306.45 13,305.61 13,306.05 42.7K
15:13 13,305.90 13,306.76 13,305.90 13,306.72 47.0K
15:14 13,306.80 13,306.81 13,305.91 13,305.95 38.3K
15:15 13,305.77 13,305.77 13,304.51 13,304.77 55.3K
15:16 13,303.85 13,303.85 13,301.19 13,301.19 98.9K
15:17 13,300.90 13,301.35 13,300.90 13,301.35 64.5K
15:18 13,301.30 13,301.73 13,301.30 13,301.73 57.5K
15:19 13,302.26 13,303.33 13,302.26 13,302.73 74.2K
15:20 13,302.26 13,304.19 13,301.91 13,304.19 76.7K
15:21 13,304.02 13,305.59 13,304.02 13,305.38 61.3K
15:22 13,304.74 13,304.89 13,304.43 13,304.89 56.4K
15:23 13,305.01 13,306.71 13,305.01 13,306.71 39.7K
15:24 13,307.82 13,308.06 13,307.72 13,307.72 64.1K
15:25 13,307.92 13,308.67 13,307.60 13,308.20 49.9K
15:26 13,308.67 13,308.98 13,308.19 13,308.19 62.6K
15:27 13,308.66 13,309.49 13,308.66 13,308.94 36.5K
15:28 13,309.00 13,309.00 13,307.73 13,307.73 43.6K
15:29 13,308.06 13,308.06 13,307.40 13,307.70 32.2K
15:30 13,307.20 13,307.20 13,306.05 13,306.05 67.1K
15:31 13,305.74 13,305.74 13,304.19 13,304.19 87.1K
15:32 13,303.51 13,303.82 13,303.33 13,303.82 139.7K
15:33 13,303.70 13,304.88 13,302.85 13,304.56 74.5K
15:34 13,304.96 13,305.21 13,304.79 13,304.79 89.1K
15:35 13,305.24 13,306.15 13,305.24 13,305.85 77.6K
15:36 13,305.36 13,305.36 13,304.75 13,304.75 117.9K
15:37 13,304.22 13,305.70 13,303.41 13,305.70 50.7K
15:38 13,305.64 13,305.64 13,304.64 13,304.64 62.3K
15:39 13,304.12 13,304.77 13,303.95 13,304.25 82.4K
15:40 13,303.05 13,303.72 13,301.80 13,303.72 72.8K
15:41 13,304.21 13,304.21 13,303.50 13,303.50 56.0K
15:42 13,303.44 13,303.44 13,302.90 13,302.95 87.6K
15:43 13,301.92 13,302.36 13,301.92 13,302.23 67.7K
15:44 13,301.34 13,301.34 13,301.20 13,301.30 67.7K
15:45 13,301.03 13,302.08 13,301.03 13,302.03 138.5K
15:46 13,301.83 13,301.83 13,300.76 13,300.76 97.2K
15:47 13,301.00 13,301.65 13,301.00 13,301.65 105.7K
15:48 13,300.98 13,301.32 13,300.41 13,300.41 119.5K
15:49 13,300.33 13,301.53 13,300.20 13,301.53 142.3K
15:50 13,304.54 13,306.15 13,304.52 13,306.15 344.5K
15:51 13,306.14 13,307.40 13,305.36 13,307.40 235.9K
15:52 13,307.17 13,308.61 13,306.84 13,308.61 118.3K
15:53 13,309.66 13,311.35 13,309.39 13,311.35 159.3K
15:54 13,309.50 13,311.80 13,309.50 13,311.80 190.9K
15:55 13,309.12 13,311.89 13,309.12 13,310.94 340.9K
15:56 13,310.96 13,311.83 13,310.48 13,310.99 359.8K
15:57 13,310.95 13,311.58 13,310.84 13,310.84 344.5K
15:58 13,310.08 13,310.08 13,309.10 13,309.37 349.5K
15:59 13,310.33 13,310.33 13,308.79 13,309.22 637.2K
16:00 13,309.29 13,309.29 13,309.29 13,309.29 28,277.7K
16:01 13,309.29 13,309.29 13,309.29 13,309.29 236.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし