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 13,362.49 13,366.35 13,359.69 13,359.69 3,204.0K
09:31 13,362.89 13,362.89 13,355.49 13,355.49 248.3K
09:32 13,354.80 13,354.80 13,348.02 13,348.02 172.3K
09:33 13,346.96 13,349.30 13,344.46 13,344.46 126.6K
09:34 13,348.27 13,348.27 13,345.75 13,346.55 125.3K
09:35 13,345.94 13,348.40 13,345.94 13,348.40 189.3K
09:36 13,348.59 13,348.59 13,344.67 13,344.67 162.6K
09:37 13,344.01 13,344.01 13,342.21 13,342.98 132.2K
09:38 13,345.94 13,345.94 13,341.05 13,341.05 158.4K
09:39 13,339.41 13,340.00 13,335.25 13,335.25 217.8K
09:40 13,334.24 13,334.24 13,329.80 13,329.80 127.0K
09:41 13,327.62 13,332.89 13,327.62 13,332.89 177.3K
09:42 13,332.52 13,335.43 13,332.52 13,334.55 269.9K
09:43 13,334.17 13,334.17 13,331.09 13,331.09 105.9K
09:44 13,333.74 13,333.84 13,331.64 13,331.64 157.0K
09:45 13,330.21 13,330.21 13,324.74 13,324.93 143.4K
09:46 13,323.96 13,325.40 13,323.96 13,324.29 186.8K
09:47 13,324.04 13,324.59 13,322.78 13,324.59 222.6K
09:48 13,326.02 13,328.29 13,326.01 13,328.29 231.3K
09:49 13,328.22 13,328.22 13,322.24 13,322.24 180.5K
09:50 13,325.05 13,325.05 13,316.86 13,316.86 232.8K
09:51 13,319.09 13,319.09 13,316.33 13,318.10 214.5K
09:52 13,317.37 13,323.02 13,317.37 13,320.45 174.9K
09:53 13,317.67 13,318.11 13,316.57 13,318.11 182.3K
09:54 13,317.72 13,317.72 13,314.46 13,317.05 153.9K
09:55 13,316.73 13,316.73 13,314.28 13,314.72 214.5K
09:56 13,315.00 13,316.50 13,315.00 13,315.18 84.4K
09:57 13,314.16 13,314.16 13,313.58 13,314.16 176.0K
09:58 13,316.60 13,317.14 13,312.76 13,312.76 125.7K
09:59 13,312.47 13,312.47 13,310.72 13,311.29 217.3K
10:00 13,311.82 13,316.93 13,311.82 13,313.79 151.7K
10:01 13,312.27 13,313.11 13,311.29 13,313.11 125.5K
10:02 13,314.63 13,323.81 13,314.63 13,323.81 175.3K
10:03 13,323.92 13,326.70 13,323.92 13,325.21 198.2K
10:04 13,324.56 13,325.49 13,322.94 13,322.94 137.9K
10:05 13,320.59 13,320.83 13,320.30 13,320.68 159.4K
10:06 13,319.67 13,321.22 13,319.17 13,321.22 186.5K
10:07 13,322.48 13,322.85 13,319.83 13,319.83 126.5K
10:08 13,316.56 13,316.56 13,314.05 13,314.05 156.9K
10:09 13,313.89 13,313.89 13,312.52 13,312.62 174.4K
10:10 13,311.91 13,313.10 13,310.95 13,313.10 153.3K
10:11 13,311.76 13,312.25 13,310.47 13,312.25 116.0K
10:12 13,313.35 13,313.35 13,311.95 13,312.34 234.0K
10:13 13,312.16 13,312.16 13,311.89 13,311.91 74.6K
10:14 13,310.11 13,310.51 13,310.11 13,310.19 149.0K
10:15 13,308.71 13,308.71 13,306.70 13,306.80 167.1K
10:16 13,306.76 13,309.66 13,306.76 13,309.57 91.6K
10:17 13,310.04 13,311.19 13,307.89 13,307.89 138.5K
10:18 13,306.84 13,307.49 13,306.49 13,307.49 67.9K
10:19 13,306.77 13,307.21 13,306.30 13,306.30 86.4K
10:20 13,306.10 13,309.45 13,305.87 13,308.70 158.5K
10:21 13,309.01 13,311.19 13,309.01 13,310.41 131.8K
10:22 13,310.89 13,312.47 13,310.78 13,311.10 63.3K
10:23 13,309.77 13,310.58 13,308.80 13,308.80 87.4K
10:24 13,309.58 13,309.58 13,307.83 13,307.88 97.6K
10:25 13,308.23 13,308.23 13,307.03 13,307.03 79.4K
10:26 13,306.45 13,307.19 13,306.14 13,307.05 119.5K
10:27 13,304.51 13,304.51 13,303.46 13,303.46 245.3K
10:28 13,304.97 13,307.49 13,304.97 13,306.94 118.9K
10:29 13,306.77 13,306.77 13,305.44 13,305.56 73.1K
10:30 13,304.63 13,309.03 13,304.63 13,309.03 122.7K
10:31 13,309.19 13,309.19 13,306.58 13,306.58 164.5K
10:32 13,306.09 13,306.09 13,304.92 13,305.42 112.3K
10:33 13,305.35 13,309.36 13,305.35 13,309.36 140.2K
10:34 13,309.27 13,309.75 13,308.24 13,308.24 117.8K
10:35 13,308.62 13,309.71 13,308.44 13,308.44 102.1K
10:36 13,308.28 13,308.28 13,307.29 13,307.29 116.7K
10:37 13,307.98 13,309.11 13,307.89 13,309.11 105.4K
10:38 13,309.87 13,309.87 13,309.09 13,309.39 77.3K
10:39 13,309.76 13,309.76 13,308.92 13,308.92 90.8K
10:40 13,308.18 13,308.59 13,307.39 13,308.59 91.3K
10:41 13,309.03 13,309.03 13,308.20 13,308.62 84.9K
10:42 13,308.66 13,310.01 13,308.66 13,310.01 103.3K
10:43 13,310.11 13,310.11 13,308.68 13,308.68 104.8K
10:44 13,308.48 13,309.28 13,308.31 13,309.28 79.3K
10:45 13,309.18 13,310.25 13,309.02 13,309.34 125.0K
10:46 13,307.67 13,307.67 13,305.88 13,305.88 98.2K
10:47 13,304.84 13,304.84 13,302.54 13,302.54 97.9K
10:48 13,303.41 13,303.41 13,302.86 13,303.06 67.1K
10:49 13,303.65 13,303.76 13,302.63 13,303.76 59.8K
10:50 13,302.82 13,302.82 13,302.01 13,302.01 76.6K
10:51 13,301.59 13,301.59 13,300.54 13,300.54 162.7K
10:52 13,298.79 13,299.93 13,298.79 13,299.93 106.3K
10:53 13,299.63 13,299.63 13,298.98 13,298.98 59.9K
10:54 13,299.74 13,300.05 13,299.74 13,299.92 112.1K
10:55 13,300.03 13,303.86 13,300.03 13,303.86 83.6K
10:56 13,303.33 13,304.53 13,303.20 13,304.53 89.2K
10:57 13,305.04 13,306.09 13,304.86 13,306.09 100.0K
10:58 13,306.36 13,306.36 13,305.61 13,305.83 56.7K
10:59 13,306.51 13,307.53 13,306.51 13,307.53 136.3K
11:00 13,307.44 13,308.33 13,307.33 13,307.57 159.3K
11:01 13,308.33 13,310.72 13,308.33 13,310.72 126.4K
11:02 13,310.49 13,312.06 13,310.49 13,312.06 137.8K
11:03 13,311.91 13,313.88 13,311.91 13,313.88 125.7K
11:04 13,313.48 13,316.03 13,313.48 13,315.64 60.9K
11:05 13,315.07 13,315.07 13,312.90 13,312.90 88.5K
11:06 13,311.95 13,313.50 13,311.95 13,313.45 58.7K
11:07 13,315.03 13,315.04 13,314.38 13,314.38 214.7K
11:08 13,312.60 13,313.86 13,312.50 13,313.86 134.8K
11:09 13,314.32 13,314.32 13,311.89 13,311.89 60.4K
11:10 13,312.08 13,314.53 13,311.74 13,314.53 79.1K
11:11 13,314.33 13,314.34 13,313.89 13,313.89 169.0K
11:12 13,314.11 13,314.19 13,313.46 13,313.46 128.9K
11:13 13,313.34 13,313.75 13,313.34 13,313.38 53.7K
11:14 13,312.36 13,314.01 13,312.36 13,314.01 65.7K
11:15 13,314.44 13,315.09 13,314.42 13,314.71 84.6K
11:16 13,314.59 13,315.74 13,314.31 13,315.74 109.5K
11:17 13,315.17 13,316.61 13,315.17 13,315.83 118.7K
11:18 13,315.83 13,316.26 13,315.83 13,316.26 36.9K
11:19 13,316.29 13,316.29 13,313.87 13,313.87 106.6K
11:20 13,313.41 13,313.41 13,310.10 13,310.10 153.2K
11:21 13,308.80 13,309.76 13,307.98 13,307.98 104.5K
11:22 13,305.74 13,306.73 13,305.74 13,306.73 87.4K
11:23 13,306.79 13,307.47 13,305.91 13,307.47 87.6K
11:24 13,308.46 13,310.54 13,308.16 13,310.54 90.6K
11:25 13,310.28 13,312.47 13,310.28 13,312.22 110.5K
11:26 13,310.37 13,310.63 13,308.99 13,309.14 103.1K
11:27 13,310.20 13,310.51 13,308.79 13,308.79 90.5K
11:28 13,308.87 13,313.43 13,308.87 13,313.43 118.1K
11:29 13,312.94 13,313.53 13,312.94 13,313.03 56.9K
11:30 13,312.72 13,312.72 13,311.03 13,311.81 63.7K
11:31 13,311.08 13,311.08 13,309.62 13,309.62 79.8K
11:32 13,310.69 13,312.17 13,310.51 13,312.17 88.0K
11:33 13,312.35 13,312.35 13,311.20 13,311.61 54.8K
11:34 13,311.32 13,311.32 13,309.75 13,309.75 58.9K
11:35 13,310.52 13,310.52 13,309.01 13,309.01 53.6K
11:36 13,309.03 13,309.03 13,307.95 13,308.44 68.0K
11:37 13,308.49 13,308.49 13,306.14 13,306.14 103.9K
11:38 13,306.19 13,306.55 13,306.14 13,306.55 97.9K
11:39 13,306.48 13,308.04 13,306.48 13,308.04 70.9K
11:40 13,308.54 13,311.26 13,308.54 13,310.99 78.6K
11:41 13,310.52 13,310.52 13,309.83 13,310.08 53.5K
11:42 13,313.16 13,313.59 13,313.00 13,313.52 57.6K
11:43 13,313.80 13,314.89 13,313.80 13,314.89 34.8K
11:44 13,314.67 13,318.72 13,314.67 13,318.72 79.6K
11:45 13,319.40 13,319.40 13,316.80 13,316.80 68.8K
11:46 13,317.18 13,317.89 13,317.18 13,317.89 38.4K
11:47 13,318.19 13,321.52 13,318.19 13,321.52 60.8K
11:48 13,321.71 13,322.96 13,321.71 13,322.96 47.1K
11:49 13,323.06 13,323.06 13,321.81 13,321.81 132.3K
11:50 13,322.73 13,323.18 13,322.35 13,323.18 54.5K
11:51 13,322.28 13,322.28 13,321.32 13,321.34 56.2K
11:52 13,321.21 13,321.98 13,321.10 13,321.98 89.3K
11:53 13,321.41 13,324.44 13,321.41 13,324.44 143.5K
11:54 13,326.38 13,327.28 13,326.38 13,326.78 55.7K
11:55 13,326.44 13,327.57 13,326.44 13,326.44 74.0K
11:56 13,326.61 13,328.81 13,326.61 13,328.81 77.6K
11:57 13,329.52 13,332.21 13,329.52 13,332.07 352.1K
11:58 13,333.39 13,334.26 13,333.25 13,333.25 61.0K
11:59 13,333.52 13,335.57 13,333.52 13,334.92 48.4K
12:00 13,336.46 13,336.48 13,336.07 13,336.48 289.8K
12:01 13,336.40 13,337.40 13,336.40 13,337.40 73.3K
12:02 13,337.15 13,337.17 13,336.80 13,337.17 57.7K
12:03 13,337.12 13,340.80 13,337.12 13,339.88 50.3K
12:04 13,339.63 13,339.67 13,339.06 13,339.06 52.8K
12:05 13,337.90 13,339.27 13,337.90 13,339.27 38.7K
12:06 13,338.92 13,339.85 13,338.92 13,339.85 67.4K
12:07 13,340.24 13,340.67 13,340.08 13,340.60 73.2K
12:08 13,340.81 13,340.81 13,340.50 13,340.65 46.1K
12:09 13,332.98 13,332.98 13,332.08 13,332.31 55.8K
12:10 13,336.17 13,338.55 13,336.17 13,338.55 43.7K
12:11 13,338.89 13,338.89 13,338.30 13,338.30 76.8K
12:12 13,337.95 13,337.95 13,336.61 13,336.61 51.6K
12:13 13,337.72 13,338.59 13,337.68 13,338.57 39.1K
12:14 13,339.42 13,339.42 13,338.66 13,338.66 70.8K
12:15 13,340.44 13,341.29 13,340.44 13,340.58 48.7K
12:16 13,339.44 13,341.94 13,339.44 13,341.94 116.0K
12:17 13,341.81 13,342.55 13,341.76 13,341.99 64.5K
12:18 13,342.61 13,344.47 13,342.61 13,344.47 68.9K
12:19 13,344.21 13,344.84 13,344.21 13,344.84 34.2K
12:20 13,345.26 13,345.69 13,345.17 13,345.60 49.1K
12:21 13,345.71 13,347.99 13,345.71 13,347.99 38.5K
12:22 13,347.57 13,347.57 13,346.50 13,346.50 73.6K
12:23 13,346.18 13,346.61 13,346.18 13,346.19 39.3K
12:24 13,345.86 13,347.58 13,345.86 13,347.58 27.1K
12:25 13,347.90 13,347.90 13,347.06 13,347.06 102.2K
12:26 13,346.36 13,346.36 13,345.85 13,346.31 68.8K
12:27 13,346.47 13,346.47 13,343.19 13,343.55 55.0K
12:28 13,342.77 13,343.76 13,342.77 13,343.76 155.3K
12:29 13,343.28 13,343.54 13,341.63 13,341.63 59.2K
12:30 13,341.56 13,341.56 13,340.24 13,340.24 129.0K
12:31 13,338.10 13,338.10 13,336.01 13,336.01 150.3K
12:32 13,335.92 13,336.34 13,335.92 13,336.11 170.8K
12:33 13,336.01 13,337.63 13,336.01 13,337.63 41.1K
12:34 13,337.74 13,337.90 13,337.51 13,337.90 53.1K
12:35 13,338.58 13,340.96 13,338.58 13,340.84 57.5K
12:36 13,341.08 13,341.24 13,341.02 13,341.24 42.9K
12:37 13,342.31 13,344.60 13,342.31 13,344.05 65.7K
12:38 13,343.74 13,344.75 13,343.74 13,344.75 31.9K
12:39 13,346.14 13,347.41 13,346.14 13,347.41 45.4K
12:40 13,346.39 13,347.22 13,346.39 13,346.40 45.5K
12:41 13,346.87 13,349.35 13,346.87 13,349.35 53.6K
12:42 13,350.37 13,353.92 13,350.37 13,353.92 60.0K
12:43 13,352.75 13,352.77 13,351.27 13,351.27 67.6K
12:44 13,351.34 13,352.70 13,350.92 13,352.70 39.6K
12:45 13,352.82 13,354.73 13,352.82 13,354.73 95.1K
12:46 13,354.95 13,355.61 13,354.95 13,355.61 33.4K
12:47 13,355.17 13,355.93 13,355.17 13,355.93 34.2K
12:48 13,356.12 13,356.12 13,355.53 13,356.09 45.3K
12:49 13,356.15 13,356.48 13,355.99 13,355.99 37.9K
12:50 13,355.81 13,356.38 13,354.63 13,356.38 48.0K
12:51 13,355.83 13,355.83 13,354.24 13,354.24 29.4K
12:52 13,355.38 13,357.53 13,355.38 13,357.53 52.8K
12:53 13,356.46 13,356.66 13,355.56 13,355.56 24.8K
12:54 13,356.07 13,356.07 13,354.72 13,355.52 48.4K
12:55 13,355.16 13,355.31 13,353.21 13,353.21 49.4K
12:56 13,351.99 13,351.99 13,351.43 13,351.43 35.6K
12:57 13,350.88 13,350.88 13,349.93 13,349.93 55.7K
12:58 13,351.69 13,351.69 13,350.67 13,350.67 33.1K
12:59 13,350.98 13,350.98 13,349.72 13,349.72 64.9K
13:00 13,350.08 13,350.43 13,349.91 13,349.91 117.7K
13:01 13,349.25 13,349.25 13,345.96 13,345.96 47.3K
13:02 13,346.08 13,346.08 13,344.74 13,344.74 70.8K
13:03 13,344.50 13,344.50 13,343.80 13,344.31 40.5K
13:04 13,344.82 13,346.65 13,344.82 13,345.38 43.3K
13:05 13,344.87 13,345.22 13,343.64 13,343.64 51.8K
13:06 13,343.38 13,344.20 13,343.38 13,343.84 69.1K
13:07 13,344.42 13,345.10 13,344.14 13,345.10 55.3K
13:08 13,345.12 13,345.82 13,345.10 13,345.82 38.6K
13:09 13,345.94 13,346.71 13,345.94 13,346.71 38.2K
13:10 13,347.00 13,347.87 13,346.59 13,346.63 44.3K
13:11 13,345.97 13,346.85 13,345.97 13,346.85 43.1K
13:12 13,347.01 13,347.23 13,346.72 13,346.72 28.2K
13:13 13,346.08 13,349.37 13,346.08 13,349.37 41.0K
13:14 13,350.94 13,351.89 13,350.94 13,351.89 45.2K
13:15 13,352.51 13,352.96 13,352.12 13,352.96 55.6K
13:16 13,354.39 13,354.39 13,352.98 13,352.98 70.6K
13:17 13,352.56 13,352.89 13,352.41 13,352.41 38.9K
13:18 13,353.12 13,354.32 13,353.12 13,353.61 46.2K
13:19 13,353.28 13,355.13 13,353.00 13,354.40 34.9K
13:20 13,354.83 13,354.98 13,354.01 13,354.51 111.4K
13:21 13,355.71 13,356.04 13,355.44 13,356.04 39.3K
13:22 13,355.76 13,355.76 13,353.18 13,353.18 72.2K
13:23 13,353.13 13,353.97 13,353.13 13,353.97 33.5K
13:24 13,354.24 13,355.56 13,354.24 13,354.83 29.4K
13:25 13,355.17 13,355.17 13,353.62 13,353.62 52.4K
13:26 13,353.81 13,354.68 13,353.81 13,354.36 48.5K
13:27 13,354.34 13,354.91 13,354.34 13,354.56 83.1K
13:28 13,353.77 13,353.77 13,351.88 13,351.88 74.7K
13:29 13,351.42 13,351.72 13,350.98 13,350.98 56.3K
13:30 13,351.10 13,353.77 13,351.10 13,353.77 45.0K
13:31 13,356.11 13,356.11 13,354.87 13,355.57 59.6K
13:32 13,356.24 13,356.41 13,356.03 13,356.03 35.8K
13:33 13,356.27 13,356.38 13,355.34 13,356.38 61.9K
13:34 13,355.84 13,355.84 13,355.60 13,355.65 46.7K
13:35 13,355.81 13,356.24 13,354.51 13,356.24 100.9K
13:36 13,356.07 13,356.07 13,355.63 13,355.84 38.4K
13:37 13,356.70 13,357.20 13,356.66 13,356.66 68.6K
13:38 13,356.52 13,356.95 13,356.26 13,356.92 28.1K
13:39 13,356.64 13,358.33 13,356.37 13,358.33 83.7K
13:40 13,358.95 13,360.23 13,358.95 13,360.23 197.1K
13:41 13,360.22 13,361.47 13,360.22 13,361.38 77.3K
13:42 13,361.33 13,364.25 13,361.33 13,364.25 57.3K
13:43 13,364.74 13,364.92 13,364.41 13,364.75 72.7K
13:44 13,365.16 13,365.35 13,364.66 13,364.66 36.2K
13:45 13,364.59 13,364.59 13,363.98 13,364.59 60.0K
13:46 13,364.74 13,365.85 13,364.74 13,365.74 67.3K
13:47 13,365.67 13,365.87 13,365.13 13,365.87 41.0K
13:48 13,366.42 13,366.54 13,365.99 13,365.99 51.2K
13:49 13,366.04 13,366.40 13,366.04 13,366.40 36.8K
13:50 13,367.64 13,368.36 13,367.17 13,367.17 48.5K
13:51 13,366.69 13,366.69 13,365.94 13,365.94 60.9K
13:52 13,365.77 13,366.10 13,365.49 13,366.10 39.6K
13:53 13,367.49 13,367.56 13,366.10 13,366.10 37.1K
13:54 13,365.90 13,366.06 13,363.46 13,363.86 27.2K
13:55 13,362.86 13,363.70 13,362.76 13,362.76 51.4K
13:56 13,365.29 13,367.09 13,365.29 13,367.09 244.0K
13:57 13,365.74 13,365.74 13,364.06 13,364.06 44.8K
13:58 13,363.86 13,364.51 13,363.86 13,364.51 24.6K
13:59 13,364.87 13,364.87 13,363.35 13,363.35 44.3K
14:00 13,363.95 13,365.66 13,363.95 13,365.66 58.1K
14:01 13,364.97 13,365.32 13,364.61 13,365.32 64.2K
14:02 13,364.91 13,365.45 13,364.49 13,364.91 103.3K
14:03 13,365.28 13,366.66 13,365.28 13,365.56 123.0K
14:04 13,366.97 13,367.51 13,366.97 13,367.06 78.4K
14:05 13,367.26 13,368.12 13,367.08 13,367.08 47.2K
14:06 13,368.62 13,369.59 13,367.90 13,369.59 46.4K
14:07 13,368.83 13,370.63 13,368.75 13,370.63 76.1K
14:08 13,370.61 13,370.61 13,369.13 13,369.13 59.9K
14:09 13,369.40 13,369.89 13,369.40 13,369.55 54.7K
14:10 13,370.84 13,373.57 13,370.84 13,373.44 57.8K
14:11 13,373.59 13,375.31 13,373.59 13,374.86 99.3K
14:12 13,374.78 13,374.78 13,372.94 13,372.94 91.7K
14:13 13,373.22 13,373.72 13,373.08 13,373.20 73.5K
14:14 13,373.14 13,374.23 13,373.14 13,374.16 54.6K
14:15 13,374.17 13,374.38 13,372.75 13,372.75 71.9K
14:16 13,373.46 13,374.23 13,373.46 13,373.91 31.3K
14:17 13,373.93 13,373.93 13,373.72 13,373.72 40.6K
14:18 13,373.48 13,373.48 13,371.79 13,371.79 135.3K
14:19 13,371.65 13,371.65 13,369.12 13,369.12 62.5K
14:20 13,369.23 13,369.59 13,368.41 13,368.41 65.2K
14:21 13,368.23 13,368.23 13,367.75 13,367.95 163.9K
14:22 13,367.77 13,368.91 13,367.77 13,368.91 45.0K
14:23 13,369.35 13,370.70 13,369.35 13,370.51 23.3K
14:24 13,370.84 13,371.67 13,370.84 13,371.15 50.8K
14:25 13,370.66 13,370.86 13,370.64 13,370.86 46.8K
14:26 13,369.96 13,370.61 13,369.96 13,370.25 55.6K
14:27 13,370.18 13,370.18 13,367.13 13,367.26 93.4K
14:28 13,367.28 13,367.88 13,367.10 13,367.88 58.7K
14:29 13,367.76 13,368.35 13,367.76 13,368.35 78.2K
14:30 13,367.92 13,370.07 13,367.51 13,370.07 94.6K
14:31 13,368.74 13,371.08 13,368.74 13,371.08 75.0K
14:32 13,371.71 13,373.35 13,371.71 13,372.88 53.3K
14:33 13,372.81 13,373.08 13,372.81 13,373.08 44.3K
14:34 13,373.46 13,373.46 13,371.99 13,372.05 91.9K
14:35 13,372.07 13,372.71 13,372.07 13,372.27 204.0K
14:36 13,372.53 13,372.53 13,371.88 13,371.88 98.3K
14:37 13,371.43 13,372.02 13,370.65 13,370.65 102.3K
14:38 13,370.74 13,370.74 13,370.28 13,370.64 56.9K
14:39 13,370.92 13,371.42 13,370.92 13,371.42 41.1K
14:40 13,369.92 13,369.92 13,369.48 13,369.73 113.7K
14:41 13,370.30 13,371.31 13,370.30 13,370.55 65.4K
14:42 13,369.86 13,369.86 13,368.70 13,368.89 83.1K
14:43 13,369.41 13,369.80 13,368.73 13,369.80 49.5K
14:44 13,369.17 13,370.43 13,369.17 13,369.99 60.4K
14:45 13,370.11 13,370.45 13,370.11 13,370.30 92.2K
14:46 13,370.46 13,370.75 13,370.15 13,370.15 47.9K
14:47 13,370.45 13,370.49 13,368.91 13,368.91 61.0K
14:48 13,367.24 13,367.31 13,366.02 13,366.02 147.3K
14:49 13,365.43 13,365.43 13,363.66 13,363.72 66.5K
14:50 13,363.16 13,365.21 13,362.37 13,365.21 84.6K
14:51 13,365.39 13,365.94 13,364.96 13,365.94 41.5K
14:52 13,366.50 13,366.50 13,365.49 13,365.52 62.5K
14:53 13,365.68 13,367.19 13,365.68 13,366.50 60.0K
14:54 13,366.65 13,367.19 13,365.13 13,365.66 78.7K
14:55 13,366.47 13,366.47 13,365.04 13,365.15 69.9K
14:56 13,364.08 13,364.66 13,364.08 13,364.66 77.4K
14:57 13,364.71 13,365.27 13,364.71 13,365.20 63.0K
14:58 13,365.76 13,366.42 13,365.76 13,366.10 59.8K
14:59 13,366.37 13,368.50 13,366.37 13,367.88 64.5K
15:00 13,367.49 13,369.17 13,367.49 13,369.17 71.4K
15:01 13,368.46 13,368.99 13,368.37 13,368.99 67.4K
15:02 13,369.94 13,370.41 13,369.64 13,370.41 94.6K
15:03 13,371.09 13,371.09 13,370.37 13,370.37 157.8K
15:04 13,370.49 13,370.77 13,370.29 13,370.29 49.2K
15:05 13,370.33 13,370.33 13,368.83 13,368.90 74.4K
15:06 13,369.01 13,369.01 13,367.73 13,367.73 55.1K
15:07 13,367.83 13,369.55 13,367.83 13,369.55 84.2K
15:08 13,369.65 13,369.80 13,369.42 13,369.70 50.4K
15:09 13,369.85 13,370.62 13,369.85 13,370.33 166.1K
15:10 13,369.82 13,369.91 13,369.22 13,369.91 97.3K
15:11 13,369.90 13,371.10 13,369.90 13,370.72 66.0K
15:12 13,371.07 13,371.58 13,370.09 13,371.58 64.0K
15:13 13,372.48 13,373.03 13,372.08 13,372.23 104.2K
15:14 13,371.58 13,371.58 13,370.89 13,370.89 88.5K
15:15 13,371.15 13,371.15 13,367.15 13,367.15 62.2K
15:16 13,366.38 13,366.38 13,365.63 13,365.63 52.6K
15:17 13,366.43 13,366.55 13,365.61 13,366.44 74.0K
15:18 13,366.81 13,367.43 13,366.81 13,367.31 41.0K
15:19 13,366.87 13,366.87 13,366.64 13,366.64 81.8K
15:20 13,365.95 13,366.82 13,365.90 13,366.82 92.0K
15:21 13,366.29 13,366.29 13,365.73 13,366.07 55.6K
15:22 13,366.82 13,369.57 13,366.82 13,369.57 81.0K
15:23 13,369.34 13,370.45 13,369.34 13,370.45 52.9K
15:24 13,370.73 13,371.75 13,370.73 13,371.75 52.3K
15:25 13,371.05 13,372.54 13,371.05 13,371.23 101.4K
15:26 13,371.48 13,371.48 13,370.47 13,370.47 55.7K
15:27 13,369.18 13,370.68 13,369.18 13,370.14 95.5K
15:28 13,369.53 13,370.02 13,369.10 13,369.48 52.6K
15:29 13,370.51 13,372.47 13,370.37 13,372.47 79.9K
15:30 13,372.58 13,372.86 13,371.42 13,372.86 85.5K
15:31 13,374.04 13,375.93 13,374.04 13,375.93 108.0K
15:32 13,375.50 13,375.50 13,374.50 13,374.92 45.2K
15:33 13,374.49 13,375.10 13,374.07 13,374.07 65.9K
15:34 13,374.00 13,374.64 13,373.72 13,374.64 68.7K
15:35 13,374.99 13,375.91 13,374.99 13,375.66 66.7K
15:36 13,376.37 13,376.37 13,374.89 13,375.45 115.6K
15:37 13,374.16 13,374.16 13,372.99 13,373.43 111.5K
15:38 13,373.45 13,374.44 13,373.09 13,374.18 95.8K
15:39 13,374.63 13,374.63 13,372.96 13,374.22 59.2K
15:40 13,374.70 13,374.70 13,373.79 13,373.79 131.0K
15:41 13,374.62 13,374.84 13,374.57 13,374.84 152.9K
15:42 13,375.70 13,377.47 13,375.45 13,377.47 123.7K
15:43 13,376.85 13,377.03 13,376.06 13,376.06 85.9K
15:44 13,375.87 13,376.30 13,375.31 13,376.30 78.5K
15:45 13,376.07 13,377.77 13,376.07 13,377.15 201.7K
15:46 13,376.77 13,377.24 13,376.67 13,377.20 68.0K
15:47 13,377.54 13,379.49 13,377.22 13,379.49 156.6K
15:48 13,379.21 13,380.63 13,379.21 13,380.63 146.6K
15:49 13,380.64 13,380.64 13,377.87 13,377.95 170.5K
15:50 13,375.52 13,375.52 13,372.37 13,372.37 457.2K
15:51 13,373.36 13,373.61 13,373.19 13,373.61 448.8K
15:52 13,374.64 13,375.28 13,374.64 13,375.15 351.3K
15:53 13,375.62 13,375.68 13,374.63 13,374.85 236.0K
15:54 13,374.93 13,375.25 13,374.84 13,375.15 219.5K
15:55 13,375.84 13,378.36 13,375.84 13,377.67 426.9K
15:56 13,376.40 13,376.40 13,375.00 13,375.01 619.5K
15:57 13,375.67 13,375.67 13,372.81 13,373.14 410.7K
15:58 13,372.40 13,372.42 13,371.84 13,371.99 500.0K
15:59 13,370.42 13,371.76 13,370.42 13,371.02 791.6K
16:00 13,367.10 13,368.70 13,367.10 13,368.70 17,102.7K
16:01 13,368.70 13,368.70 13,368.70 13,368.70 248.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし