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 13,367.85 13,367.85 13,340.22 13,340.22 14,029.1K
09:31 13,329.20 13,338.89 13,329.20 13,338.89 247.8K
09:32 13,342.93 13,356.28 13,342.93 13,356.28 266.7K
09:33 13,357.19 13,361.49 13,357.19 13,361.49 117.4K
09:34 13,361.17 13,361.17 13,358.03 13,358.07 150.8K
09:35 13,355.88 13,355.88 13,353.75 13,355.80 86.4K
09:36 13,357.19 13,357.19 13,356.98 13,357.16 98.3K
09:37 13,354.32 13,354.94 13,349.08 13,349.08 136.2K
09:38 13,349.45 13,352.32 13,349.34 13,352.32 122.4K
09:39 13,352.54 13,358.90 13,352.54 13,358.90 178.0K
09:40 13,357.03 13,366.12 13,357.03 13,364.42 234.3K
09:41 13,363.60 13,366.30 13,362.12 13,366.30 168.7K
09:42 13,366.57 13,367.70 13,366.08 13,367.70 103.7K
09:43 13,367.05 13,367.05 13,366.11 13,366.59 50.9K
09:44 13,371.14 13,375.21 13,371.14 13,375.21 102.2K
09:45 13,375.07 13,378.98 13,373.97 13,378.98 90.2K
09:46 13,375.97 13,377.19 13,375.44 13,377.19 106.7K
09:47 13,376.45 13,377.16 13,376.25 13,376.25 53.0K
09:48 13,375.20 13,377.07 13,375.20 13,376.27 104.6K
09:49 13,376.99 13,379.46 13,376.99 13,379.46 55.0K
09:50 13,378.71 13,379.27 13,377.72 13,379.27 64.1K
09:51 13,379.00 13,380.74 13,379.00 13,380.59 60.4K
09:52 13,380.34 13,380.34 13,379.03 13,379.03 82.3K
09:53 13,378.12 13,378.30 13,377.11 13,378.06 91.4K
09:54 13,378.80 13,378.80 13,375.03 13,375.03 81.0K
09:55 13,374.35 13,378.62 13,374.35 13,378.62 74.0K
09:56 13,378.13 13,380.97 13,377.13 13,377.13 67.2K
09:57 13,376.57 13,376.64 13,375.08 13,375.08 85.8K
09:58 13,374.29 13,376.07 13,374.29 13,376.07 48.4K
09:59 13,375.82 13,380.11 13,375.82 13,380.11 64.0K
10:00 13,383.53 13,383.53 13,382.46 13,382.92 104.7K
10:01 13,383.86 13,386.42 13,383.86 13,386.42 68.4K
10:02 13,383.43 13,385.37 13,383.43 13,384.94 117.4K
10:03 13,384.34 13,384.34 13,376.87 13,376.87 81.8K
10:04 13,373.87 13,373.87 13,370.98 13,371.38 58.9K
10:05 13,367.95 13,370.74 13,364.73 13,364.73 107.9K
10:06 13,361.81 13,362.57 13,361.70 13,361.70 60.2K
10:07 13,357.97 13,357.97 13,352.15 13,352.15 126.8K
10:08 13,353.26 13,354.97 13,353.26 13,354.97 71.4K
10:09 13,356.24 13,356.24 13,354.53 13,354.53 94.1K
10:10 13,354.16 13,358.94 13,354.16 13,358.94 54.4K
10:11 13,357.00 13,357.00 13,354.18 13,354.18 77.8K
10:12 13,351.37 13,351.37 13,348.97 13,348.97 222.7K
10:13 13,348.70 13,348.70 13,348.13 13,348.30 59.0K
10:14 13,348.11 13,348.78 13,346.88 13,346.88 38.0K
10:15 13,346.57 13,346.57 13,342.66 13,343.52 210.4K
10:16 13,340.39 13,340.68 13,339.94 13,339.94 42.2K
10:17 13,341.66 13,345.08 13,341.66 13,345.08 70.2K
10:18 13,344.95 13,344.95 13,343.24 13,343.24 75.3K
10:19 13,342.99 13,342.99 13,339.71 13,339.71 49.7K
10:20 13,340.09 13,345.03 13,340.09 13,345.03 50.8K
10:21 13,345.23 13,349.80 13,345.23 13,349.80 61.7K
10:22 13,349.31 13,349.31 13,347.40 13,347.40 49.3K
10:23 13,346.72 13,347.26 13,346.72 13,347.26 56.3K
10:24 13,347.33 13,347.92 13,347.33 13,347.48 99.3K
10:25 13,347.06 13,347.06 13,344.65 13,345.08 90.2K
10:26 13,345.25 13,345.25 13,337.61 13,337.61 75.4K
10:27 13,337.40 13,338.15 13,334.52 13,335.97 98.1K
10:28 13,336.16 13,337.34 13,335.69 13,336.79 66.9K
10:29 13,336.26 13,337.30 13,335.82 13,337.09 70.9K
10:30 13,340.97 13,342.22 13,340.97 13,341.96 89.5K
10:31 13,343.10 13,343.35 13,341.57 13,343.35 136.6K
10:32 13,345.20 13,345.88 13,344.79 13,345.14 58.6K
10:33 13,345.14 13,345.98 13,345.14 13,345.93 46.5K
10:34 13,344.93 13,345.39 13,343.44 13,343.44 118.4K
10:35 13,342.69 13,342.69 13,341.00 13,341.00 97.4K
10:36 13,338.37 13,338.37 13,335.09 13,335.09 119.6K
10:37 13,333.85 13,334.08 13,333.12 13,334.08 60.5K
10:38 13,333.68 13,333.68 13,331.40 13,332.10 58.0K
10:39 13,331.30 13,331.30 13,329.47 13,329.47 62.9K
10:40 13,329.17 13,329.17 13,328.42 13,329.07 50.0K
10:41 13,328.62 13,330.45 13,328.62 13,330.25 69.3K
10:42 13,330.30 13,330.30 13,329.20 13,329.20 102.9K
10:43 13,328.89 13,328.89 13,327.21 13,327.59 61.9K
10:44 13,326.45 13,326.45 13,321.38 13,321.38 133.0K
10:45 13,315.10 13,315.10 13,310.44 13,310.44 199.7K
10:46 13,308.22 13,308.23 13,307.63 13,307.63 74.4K
10:47 13,308.24 13,308.24 13,305.54 13,308.24 88.4K
10:48 13,306.78 13,307.63 13,306.51 13,306.51 77.3K
10:49 13,305.88 13,306.63 13,305.09 13,305.09 57.4K
10:50 13,305.04 13,305.04 13,303.72 13,303.72 44.7K
10:51 13,302.93 13,303.66 13,302.93 13,303.66 97.3K
10:52 13,304.90 13,304.90 13,302.69 13,302.90 45.1K
10:53 13,302.92 13,303.11 13,300.54 13,301.32 53.1K
10:54 13,301.44 13,303.01 13,301.44 13,302.73 53.3K
10:55 13,304.50 13,306.33 13,304.50 13,306.33 41.6K
10:56 13,308.45 13,309.84 13,308.45 13,308.50 81.1K
10:57 13,307.73 13,307.73 13,305.91 13,305.91 57.9K
10:58 13,307.17 13,308.17 13,307.17 13,308.17 62.8K
10:59 13,308.39 13,308.39 13,306.46 13,307.51 44.4K
11:00 13,309.60 13,310.88 13,309.41 13,310.55 42.2K
11:01 13,314.83 13,315.15 13,314.34 13,314.74 66.2K
11:02 13,314.10 13,320.03 13,314.10 13,320.03 78.0K
11:03 13,319.91 13,321.46 13,319.91 13,320.66 108.0K
11:04 13,320.58 13,321.36 13,320.58 13,320.75 49.9K
11:05 13,321.06 13,321.06 13,319.38 13,319.38 68.2K
11:06 13,320.74 13,322.71 13,320.74 13,322.71 60.7K
11:07 13,323.14 13,326.38 13,323.14 13,326.38 70.5K
11:08 13,328.08 13,330.13 13,328.08 13,329.35 52.9K
11:09 13,330.30 13,331.48 13,330.15 13,331.48 38.7K
11:10 13,332.55 13,332.55 13,330.74 13,330.74 68.6K
11:11 13,330.84 13,333.81 13,330.84 13,333.81 38.1K
11:12 13,332.62 13,334.70 13,332.62 13,334.55 57.7K
11:13 13,334.04 13,334.31 13,332.56 13,332.56 46.4K
11:14 13,331.97 13,332.86 13,331.97 13,332.68 51.9K
11:15 13,332.41 13,333.78 13,332.41 13,333.78 103.0K
11:16 13,334.67 13,335.62 13,334.67 13,335.53 36.0K
11:17 13,336.27 13,336.93 13,336.27 13,336.93 39.1K
11:18 13,337.20 13,338.00 13,336.47 13,336.47 30.5K
11:19 13,336.61 13,336.61 13,335.89 13,335.89 55.9K
11:20 13,335.66 13,336.43 13,335.66 13,336.12 52.1K
11:21 13,335.99 13,335.99 13,331.80 13,331.80 97.4K
11:22 13,330.93 13,332.22 13,330.93 13,332.22 48.3K
11:23 13,332.92 13,333.75 13,332.92 13,333.13 87.9K
11:24 13,333.81 13,335.86 13,333.81 13,335.86 133.0K
11:25 13,335.41 13,335.65 13,334.37 13,334.37 51.9K
11:26 13,333.21 13,333.69 13,333.21 13,333.39 27.2K
11:27 13,332.87 13,332.88 13,332.39 13,332.39 54.2K
11:28 13,332.60 13,333.73 13,332.60 13,333.44 45.9K
11:29 13,333.24 13,333.24 13,331.39 13,331.39 44.1K
11:30 13,330.97 13,330.97 13,328.55 13,328.55 619.1K
11:31 13,327.12 13,327.63 13,326.29 13,326.29 52.2K
11:32 13,324.70 13,324.70 13,323.76 13,323.76 173.0K
11:33 13,322.91 13,325.49 13,322.91 13,325.49 64.9K
11:34 13,326.09 13,328.06 13,326.09 13,327.10 60.7K
11:35 13,327.06 13,328.23 13,327.06 13,327.68 48.8K
11:36 13,327.96 13,332.77 13,327.96 13,332.77 77.1K
11:37 13,334.85 13,336.25 13,334.85 13,336.25 104.5K
11:38 13,338.33 13,340.81 13,338.33 13,340.64 80.6K
11:39 13,340.55 13,341.54 13,340.27 13,341.28 112.1K
11:40 13,341.59 13,341.87 13,340.40 13,340.40 67.8K
11:41 13,339.77 13,339.77 13,338.57 13,338.57 97.4K
11:42 13,339.15 13,339.15 13,337.36 13,338.71 36.8K
11:43 13,338.68 13,339.62 13,338.36 13,338.36 55.0K
11:44 13,338.32 13,340.24 13,338.32 13,339.77 37.5K
11:45 13,339.90 13,341.39 13,339.90 13,341.39 35.5K
11:46 13,341.04 13,345.61 13,341.04 13,345.61 74.4K
11:47 13,345.17 13,345.63 13,344.69 13,344.69 95.3K
11:48 13,344.23 13,345.18 13,344.23 13,345.12 45.6K
11:49 13,345.36 13,348.27 13,345.36 13,348.27 36.8K
11:50 13,347.90 13,348.95 13,347.90 13,348.95 68.0K
11:51 13,347.67 13,347.67 13,347.06 13,347.06 45.2K
11:52 13,347.18 13,347.86 13,346.90 13,346.90 37.9K
11:53 13,346.63 13,348.33 13,346.63 13,348.01 80.1K
11:54 13,348.60 13,350.09 13,348.60 13,350.09 110.8K
11:55 13,350.47 13,351.51 13,350.47 13,351.31 49.3K
11:56 13,352.43 13,352.94 13,352.14 13,352.94 44.1K
11:57 13,352.94 13,354.09 13,352.68 13,352.68 62.9K
11:58 13,352.83 13,352.83 13,351.83 13,351.83 40.5K
11:59 13,349.59 13,349.59 13,348.60 13,349.36 70.2K
12:00 13,349.66 13,351.15 13,349.66 13,351.15 35.4K
12:01 13,351.29 13,351.29 13,350.01 13,350.37 36.3K
12:02 13,351.87 13,352.54 13,351.77 13,352.54 89.5K
12:03 13,353.68 13,354.80 13,353.68 13,354.80 34.8K
12:04 13,354.22 13,356.44 13,354.22 13,356.44 59.2K
12:05 13,356.68 13,356.68 13,356.13 13,356.13 51.9K
12:06 13,355.46 13,356.38 13,355.46 13,356.38 41.0K
12:07 13,355.41 13,356.28 13,355.41 13,355.93 58.8K
12:08 13,356.57 13,356.96 13,356.57 13,356.96 37.4K
12:09 13,356.80 13,356.80 13,355.06 13,355.06 23.4K
12:10 13,354.13 13,357.34 13,354.13 13,357.34 50.8K
12:11 13,357.63 13,358.00 13,356.69 13,356.92 36.5K
12:12 13,356.72 13,358.41 13,356.72 13,358.41 48.5K
12:13 13,359.34 13,361.64 13,359.34 13,361.41 55.6K
12:14 13,361.72 13,362.58 13,361.72 13,362.54 28.7K
12:15 13,362.51 13,362.51 13,361.06 13,361.57 23.9K
12:16 13,362.28 13,364.10 13,362.28 13,364.10 33.3K
12:17 13,364.97 13,364.97 13,364.19 13,364.19 22.2K
12:18 13,363.77 13,363.77 13,361.79 13,361.79 41.9K
12:19 13,361.65 13,362.08 13,361.48 13,361.93 26.8K
12:20 13,360.45 13,360.59 13,359.28 13,360.59 44.1K
12:21 13,361.31 13,363.11 13,361.31 13,363.04 43.9K
12:22 13,362.91 13,362.91 13,361.79 13,362.16 21.1K
12:23 13,361.70 13,362.01 13,361.51 13,362.01 17.9K
12:24 13,360.84 13,360.84 13,360.05 13,360.05 44.0K
12:25 13,359.48 13,360.51 13,359.34 13,360.51 22.4K
12:26 13,360.55 13,360.55 13,357.73 13,357.73 39.1K
12:27 13,357.97 13,358.23 13,357.25 13,357.25 18.4K
12:28 13,356.51 13,356.59 13,355.49 13,355.49 57.4K
12:29 13,354.66 13,355.09 13,354.39 13,354.64 44.5K
12:30 13,355.32 13,356.27 13,355.32 13,356.27 35.1K
12:31 13,355.72 13,360.49 13,355.72 13,360.49 103.9K
12:32 13,360.65 13,362.18 13,360.54 13,362.18 44.8K
12:33 13,361.95 13,362.27 13,361.28 13,362.27 47.5K
12:34 13,362.16 13,364.24 13,362.16 13,364.24 43.1K
12:35 13,364.19 13,365.64 13,364.19 13,365.64 18.7K
12:36 13,366.27 13,366.27 13,365.97 13,365.97 34.9K
12:37 13,365.82 13,366.95 13,365.63 13,366.95 60.1K
12:38 13,366.94 13,367.39 13,366.94 13,367.27 28.0K
12:39 13,367.06 13,367.06 13,364.79 13,364.91 42.8K
12:40 13,365.21 13,365.69 13,365.00 13,365.69 45.2K
12:41 13,366.25 13,366.25 13,365.45 13,365.45 43.8K
12:42 13,364.78 13,365.53 13,364.78 13,365.53 35.0K
12:43 13,366.24 13,366.31 13,365.93 13,366.31 34.8K
12:44 13,366.02 13,367.61 13,366.02 13,367.07 39.9K
12:45 13,367.32 13,368.82 13,367.32 13,368.82 38.4K
12:46 13,368.45 13,368.45 13,368.04 13,368.33 86.5K
12:47 13,368.86 13,370.11 13,368.86 13,370.11 24.7K
12:48 13,370.35 13,370.35 13,369.68 13,369.68 61.8K
12:49 13,369.52 13,369.52 13,368.45 13,368.45 30.8K
12:50 13,368.15 13,368.39 13,368.10 13,368.39 23.8K
12:51 13,368.82 13,368.82 13,367.84 13,367.84 43.5K
12:52 13,367.50 13,367.92 13,367.45 13,367.92 29.6K
12:53 13,367.35 13,369.04 13,367.35 13,369.04 33.0K
12:54 13,369.90 13,370.10 13,369.61 13,369.61 35.3K
12:55 13,369.73 13,370.02 13,369.30 13,370.02 68.3K
12:56 13,369.95 13,369.95 13,367.53 13,367.53 33.1K
12:57 13,367.60 13,368.03 13,367.60 13,368.03 23.2K
12:58 13,367.52 13,368.48 13,367.52 13,368.48 46.8K
12:59 13,368.61 13,368.85 13,368.12 13,368.12 22.5K
13:00 13,368.36 13,368.36 13,367.08 13,367.08 105.2K
13:01 13,365.92 13,365.92 13,365.47 13,365.47 38.3K
13:02 13,365.28 13,365.68 13,364.76 13,365.44 43.5K
13:03 13,365.58 13,365.80 13,365.58 13,365.59 89.2K
13:04 13,365.37 13,365.37 13,363.40 13,363.40 57.6K
13:05 13,363.07 13,363.07 13,361.89 13,361.89 51.1K
13:06 13,361.10 13,362.68 13,361.10 13,362.68 71.4K
13:07 13,363.22 13,363.22 13,362.66 13,362.66 40.8K
13:08 13,363.25 13,367.16 13,363.25 13,367.16 109.8K
13:09 13,365.87 13,366.43 13,365.87 13,366.12 25.4K
13:10 13,366.17 13,366.17 13,363.92 13,364.17 28.6K
13:11 13,364.16 13,364.16 13,362.61 13,363.03 42.0K
13:12 13,363.26 13,363.26 13,362.79 13,363.23 38.3K
13:13 13,363.11 13,363.11 13,362.55 13,362.56 33.0K
13:14 13,361.75 13,362.17 13,361.27 13,361.27 35.6K
13:15 13,360.40 13,361.71 13,360.40 13,361.37 32.6K
13:16 13,359.81 13,359.81 13,359.30 13,359.37 65.9K
13:17 13,359.07 13,359.61 13,358.63 13,359.61 26.2K
13:18 13,357.91 13,359.42 13,357.91 13,359.40 52.9K
13:19 13,358.47 13,358.92 13,358.22 13,358.92 41.1K
13:20 13,359.01 13,359.18 13,358.89 13,359.18 44.3K
13:21 13,359.42 13,360.57 13,359.42 13,360.57 30.1K
13:22 13,360.93 13,360.93 13,359.83 13,359.83 39.3K
13:23 13,358.45 13,358.45 13,357.17 13,357.26 87.5K
13:24 13,356.02 13,357.34 13,356.02 13,356.97 100.7K
13:25 13,356.85 13,358.03 13,356.85 13,358.03 55.7K
13:26 13,358.04 13,358.78 13,358.04 13,358.78 31.7K
13:27 13,359.16 13,359.16 13,358.51 13,358.51 40.5K
13:28 13,358.72 13,358.72 13,357.66 13,358.08 56.5K
13:29 13,358.43 13,358.79 13,358.43 13,358.77 40.4K
13:30 13,359.31 13,360.40 13,359.31 13,360.40 53.4K
13:31 13,360.45 13,361.08 13,360.45 13,361.08 40.4K
13:32 13,360.50 13,360.50 13,359.32 13,359.67 31.7K
13:33 13,359.04 13,361.15 13,359.04 13,361.15 65.2K
13:34 13,360.80 13,360.93 13,360.20 13,360.20 20.6K
13:35 13,359.88 13,359.88 13,358.98 13,358.98 32.9K
13:36 13,358.47 13,359.61 13,358.47 13,359.38 41.7K
13:37 13,357.63 13,357.63 13,356.67 13,356.87 51.0K
13:38 13,357.41 13,358.66 13,357.41 13,358.66 45.8K
13:39 13,357.57 13,358.33 13,357.57 13,358.32 48.5K
13:40 13,357.41 13,357.41 13,355.06 13,355.06 92.3K
13:41 13,355.63 13,355.89 13,355.48 13,355.89 27.3K
13:42 13,355.92 13,357.55 13,355.92 13,357.55 51.2K
13:43 13,357.43 13,357.43 13,356.45 13,356.45 32.7K
13:44 13,356.28 13,356.51 13,355.58 13,355.58 30.2K
13:45 13,355.03 13,355.36 13,354.94 13,354.94 28.1K
13:46 13,356.01 13,356.82 13,355.79 13,356.63 47.2K
13:47 13,356.91 13,360.51 13,356.91 13,360.25 202.9K
13:48 13,360.39 13,360.68 13,360.39 13,360.68 42.6K
13:49 13,361.04 13,361.04 13,358.57 13,358.57 50.0K
13:50 13,358.08 13,359.46 13,358.08 13,359.46 32.8K
13:51 13,359.48 13,360.46 13,359.48 13,359.71 41.7K
13:52 13,360.64 13,362.25 13,360.64 13,362.25 36.2K
13:53 13,361.98 13,362.75 13,361.98 13,362.05 103.7K
13:54 13,361.62 13,362.20 13,361.62 13,362.20 58.3K
13:55 13,362.66 13,363.06 13,362.21 13,362.21 40.5K
13:56 13,361.79 13,362.38 13,361.79 13,362.38 34.2K
13:57 13,362.32 13,362.32 13,360.24 13,360.24 81.9K
13:58 13,359.72 13,359.72 13,358.84 13,358.84 43.4K
13:59 13,358.78 13,360.38 13,358.78 13,360.38 52.1K
14:00 13,359.81 13,359.95 13,359.24 13,359.95 41.3K
14:01 13,360.21 13,360.21 13,359.77 13,360.20 93.4K
14:02 13,359.80 13,361.65 13,359.80 13,361.65 37.5K
14:03 13,361.56 13,362.56 13,361.56 13,362.32 63.6K
14:04 13,361.76 13,362.01 13,361.76 13,362.01 29.9K
14:05 13,362.19 13,362.19 13,360.34 13,360.34 34.3K
14:06 13,359.56 13,359.56 13,358.56 13,359.46 77.9K
14:07 13,359.69 13,361.14 13,359.64 13,361.14 32.1K
14:08 13,361.42 13,363.11 13,361.42 13,363.11 34.3K
14:09 13,363.31 13,364.10 13,363.21 13,363.21 52.2K
14:10 13,363.35 13,365.01 13,362.98 13,365.01 53.4K
14:11 13,365.53 13,365.97 13,365.50 13,365.97 57.8K
14:12 13,366.66 13,367.66 13,366.66 13,367.20 36.8K
14:13 13,366.93 13,366.93 13,365.57 13,365.74 46.0K
14:14 13,365.19 13,365.25 13,364.79 13,364.79 38.7K
14:15 13,365.32 13,366.62 13,365.32 13,366.12 53.8K
14:16 13,366.68 13,368.20 13,366.68 13,368.20 68.8K
14:17 13,367.49 13,368.23 13,366.83 13,367.65 84.0K
14:18 13,368.40 13,368.59 13,368.34 13,368.58 72.4K
14:19 13,368.55 13,369.05 13,368.55 13,369.05 32.2K
14:20 13,368.22 13,368.56 13,364.45 13,364.45 88.1K
14:21 13,363.91 13,364.52 13,363.91 13,364.52 41.2K
14:22 13,364.41 13,365.17 13,364.41 13,365.17 55.8K
14:23 13,365.08 13,365.08 13,364.09 13,364.43 21.3K
14:24 13,364.51 13,366.61 13,364.51 13,366.61 57.9K
14:25 13,368.52 13,369.96 13,368.17 13,369.96 35.5K
14:26 13,369.78 13,369.78 13,368.49 13,368.59 58.9K
14:27 13,367.87 13,368.33 13,367.87 13,368.28 26.6K
14:28 13,368.65 13,368.65 13,367.49 13,367.58 45.8K
14:29 13,366.51 13,366.51 13,365.74 13,365.78 79.2K
14:30 13,365.33 13,367.50 13,365.33 13,365.99 90.8K
14:31 13,366.72 13,366.72 13,366.44 13,366.70 29.3K
14:32 13,368.08 13,368.88 13,368.08 13,368.88 69.8K
14:33 13,368.66 13,368.66 13,368.19 13,368.19 22.3K
14:34 13,369.01 13,369.62 13,368.93 13,369.62 35.5K
14:35 13,369.19 13,369.19 13,368.46 13,368.46 30.1K
14:36 13,368.73 13,369.13 13,368.39 13,369.13 26.5K
14:37 13,369.27 13,369.27 13,369.03 13,369.18 35.5K
14:38 13,369.70 13,369.70 13,366.26 13,366.26 39.8K
14:39 13,366.69 13,366.69 13,366.24 13,366.69 33.5K
14:40 13,365.98 13,366.33 13,365.94 13,366.26 104.6K
14:41 13,366.20 13,366.20 13,365.48 13,365.48 26.5K
14:42 13,365.59 13,365.81 13,364.98 13,364.98 24.9K
14:43 13,363.44 13,363.54 13,362.96 13,363.54 53.3K
14:44 13,363.67 13,364.06 13,363.67 13,363.87 51.2K
14:45 13,364.51 13,364.51 13,363.68 13,364.19 36.8K
14:46 13,364.60 13,364.71 13,364.19 13,364.71 21.4K
14:47 13,364.47 13,364.66 13,364.03 13,364.03 61.8K
14:48 13,363.77 13,363.77 13,363.02 13,363.02 55.9K
14:49 13,363.10 13,363.42 13,363.10 13,363.40 27.3K
14:50 13,363.37 13,364.31 13,363.37 13,364.31 77.5K
14:51 13,363.94 13,364.65 13,363.94 13,364.65 43.2K
14:52 13,364.44 13,365.23 13,364.44 13,365.23 72.0K
14:53 13,364.96 13,364.96 13,364.38 13,364.67 46.1K
14:54 13,363.03 13,363.03 13,361.99 13,361.99 49.9K
14:55 13,362.50 13,362.50 13,361.82 13,361.82 82.2K
14:56 13,361.22 13,361.66 13,361.19 13,361.66 63.6K
14:57 13,362.24 13,362.24 13,361.77 13,361.77 43.8K
14:58 13,361.50 13,361.50 13,359.11 13,359.11 61.1K
14:59 13,358.76 13,359.44 13,358.76 13,359.44 36.0K
15:00 13,358.96 13,358.96 13,356.36 13,356.36 76.5K
15:01 13,355.52 13,355.69 13,355.40 13,355.40 58.4K
15:02 13,356.35 13,356.53 13,356.35 13,356.38 58.3K
15:03 13,357.26 13,357.80 13,356.84 13,357.80 52.2K
15:04 13,358.05 13,359.00 13,358.05 13,359.00 34.3K
15:05 13,359.28 13,361.17 13,359.28 13,361.17 53.2K
15:06 13,360.57 13,360.57 13,360.25 13,360.47 131.7K
15:07 13,360.74 13,360.79 13,360.52 13,360.79 73.2K
15:08 13,360.72 13,360.72 13,359.66 13,359.66 75.4K
15:09 13,359.41 13,359.83 13,359.11 13,359.83 66.6K
15:10 13,359.48 13,359.96 13,359.18 13,359.18 69.2K
15:11 13,359.86 13,359.86 13,358.87 13,358.87 43.9K
15:12 13,357.91 13,358.20 13,356.86 13,356.86 140.9K
15:13 13,356.47 13,357.05 13,356.27 13,356.27 51.4K
15:14 13,355.75 13,356.28 13,355.75 13,355.93 41.9K
15:15 13,355.86 13,356.44 13,355.75 13,356.01 60.4K
15:16 13,356.61 13,356.61 13,355.55 13,355.55 55.5K
15:17 13,356.09 13,356.80 13,355.38 13,356.80 44.4K
15:18 13,356.76 13,358.36 13,356.76 13,358.14 36.3K
15:19 13,358.85 13,359.23 13,358.24 13,359.23 114.8K
15:20 13,359.88 13,360.87 13,359.21 13,360.87 49.5K
15:21 13,361.18 13,363.34 13,361.18 13,363.20 60.8K
15:22 13,363.75 13,363.75 13,363.57 13,363.66 38.9K
15:23 13,363.40 13,363.40 13,360.40 13,360.40 45.3K
15:24 13,360.97 13,361.22 13,360.77 13,360.96 54.5K
15:25 13,360.68 13,361.85 13,360.68 13,361.59 47.8K
15:26 13,361.40 13,361.57 13,360.16 13,360.16 47.5K
15:27 13,359.72 13,359.72 13,359.30 13,359.30 78.5K
15:28 13,359.34 13,359.50 13,359.32 13,359.32 42.8K
15:29 13,358.34 13,358.34 13,357.51 13,358.12 115.6K
15:30 13,359.07 13,360.89 13,359.07 13,360.89 108.0K
15:31 13,362.06 13,362.06 13,361.20 13,361.20 53.3K
15:32 13,360.68 13,360.68 13,358.27 13,358.27 90.3K
15:33 13,357.81 13,358.13 13,356.70 13,358.13 64.3K
15:34 13,357.25 13,357.51 13,355.84 13,355.84 82.9K
15:35 13,356.10 13,356.10 13,354.23 13,355.30 103.9K
15:36 13,355.29 13,355.29 13,354.83 13,354.83 70.2K
15:37 13,354.05 13,355.64 13,354.05 13,355.64 56.5K
15:38 13,355.27 13,356.52 13,355.27 13,356.52 62.5K
15:39 13,356.24 13,357.86 13,356.24 13,357.43 79.8K
15:40 13,358.04 13,358.04 13,356.29 13,356.66 70.7K
15:41 13,356.33 13,357.90 13,356.33 13,357.90 99.8K
15:42 13,358.21 13,361.00 13,358.21 13,361.00 70.0K
15:43 13,360.69 13,363.69 13,360.69 13,363.69 130.1K
15:44 13,363.35 13,364.13 13,363.27 13,363.51 93.9K
15:45 13,363.07 13,364.67 13,363.07 13,364.67 128.6K
15:46 13,364.73 13,364.73 13,363.20 13,364.18 98.3K
15:47 13,364.40 13,367.76 13,364.40 13,367.76 171.9K
15:48 13,368.29 13,368.29 13,367.16 13,367.41 133.2K
15:49 13,366.82 13,366.82 13,364.97 13,364.97 158.8K
15:50 13,365.97 13,365.97 13,359.94 13,360.39 661.1K
15:51 13,358.18 13,359.84 13,357.68 13,358.19 273.4K
15:52 13,359.86 13,363.76 13,359.86 13,363.76 418.7K
15:53 13,364.55 13,364.55 13,358.11 13,358.11 214.9K
15:54 13,356.62 13,357.38 13,356.19 13,356.39 257.7K
15:55 13,357.52 13,360.00 13,356.91 13,356.91 343.5K
15:56 13,350.87 13,352.90 13,350.44 13,352.90 441.2K
15:57 13,353.46 13,358.11 13,353.46 13,358.11 362.2K
15:58 13,358.64 13,359.02 13,358.64 13,358.97 521.1K
15:59 13,358.94 13,358.94 13,355.11 13,355.11 881.1K
16:00 13,355.91 13,356.59 13,355.91 13,356.59 21,761.1K
16:01 13,356.59 13,356.59 13,356.59 13,356.59 164.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし