S

GSPTXBB
🏛️ カナダ →
14,078.78
最終更新: 2025-09-29
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 13,479.52 13,514.11 13,479.52 13,514.00 3,005.4K
09:31 13,515.34 13,515.34 13,502.69 13,512.94 220.4K
09:32 13,511.76 13,518.46 13,511.76 13,518.46 176.7K
09:33 13,520.07 13,520.07 13,517.67 13,518.34 209.7K
09:34 13,519.15 13,519.15 13,511.80 13,511.80 112.0K
09:35 13,510.72 13,517.36 13,510.72 13,517.36 128.0K
09:36 13,516.38 13,518.75 13,515.89 13,518.75 157.7K
09:37 13,522.18 13,529.00 13,522.18 13,529.00 106.2K
09:38 13,530.35 13,530.93 13,528.98 13,529.00 131.1K
09:39 13,528.62 13,530.27 13,526.93 13,530.27 87.3K
09:40 13,532.05 13,539.29 13,532.05 13,536.57 171.0K
09:41 13,532.44 13,543.89 13,532.44 13,543.89 224.5K
09:42 13,542.41 13,550.20 13,542.41 13,550.20 187.0K
09:43 13,555.84 13,562.08 13,555.84 13,560.37 148.1K
09:44 13,562.69 13,564.61 13,562.69 13,564.23 151.6K
09:45 13,566.24 13,573.58 13,563.87 13,563.87 164.6K
09:46 13,561.38 13,562.53 13,556.63 13,556.63 158.1K
09:47 13,553.67 13,556.64 13,553.67 13,554.36 110.1K
09:48 13,551.12 13,556.00 13,551.12 13,556.00 92.0K
09:49 13,552.41 13,560.97 13,552.41 13,560.97 171.1K
09:50 13,563.17 13,563.17 13,560.45 13,560.45 83.0K
09:51 13,564.49 13,564.49 13,560.40 13,560.58 132.9K
09:52 13,562.95 13,562.95 13,554.64 13,555.25 150.8K
09:53 13,546.10 13,546.10 13,545.13 13,545.46 88.6K
09:54 13,546.67 13,546.84 13,543.08 13,546.84 92.4K
09:55 13,545.46 13,545.46 13,543.18 13,544.90 107.7K
09:56 13,545.86 13,554.10 13,545.86 13,554.10 109.0K
09:57 13,554.92 13,555.52 13,553.27 13,553.27 112.2K
09:58 13,551.80 13,556.85 13,551.80 13,556.85 156.7K
09:59 13,561.03 13,561.03 13,559.41 13,560.10 91.3K
10:00 13,558.85 13,558.85 13,549.29 13,549.29 129.5K
10:01 13,545.65 13,545.65 13,535.60 13,537.64 130.4K
10:02 13,530.38 13,531.81 13,530.38 13,530.51 164.2K
10:03 13,528.42 13,530.19 13,526.37 13,526.37 112.6K
10:04 13,526.03 13,533.52 13,526.03 13,533.52 145.4K
10:05 13,534.21 13,534.35 13,531.52 13,531.52 122.0K
10:06 13,529.52 13,530.87 13,528.65 13,530.10 100.7K
10:07 13,531.96 13,534.86 13,531.96 13,534.86 118.7K
10:08 13,530.92 13,533.58 13,530.92 13,531.50 88.8K
10:09 13,529.48 13,529.48 13,525.60 13,526.05 189.8K
10:10 13,529.74 13,532.23 13,529.28 13,532.23 66.9K
10:11 13,532.62 13,532.62 13,527.73 13,527.73 102.5K
10:12 13,527.77 13,528.87 13,525.75 13,528.87 126.0K
10:13 13,526.87 13,527.16 13,525.23 13,527.16 46.1K
10:14 13,528.37 13,528.37 13,522.17 13,522.17 109.8K
10:15 13,519.95 13,525.10 13,519.95 13,525.10 73.1K
10:16 13,523.74 13,525.35 13,523.74 13,524.36 52.3K
10:17 13,519.98 13,522.35 13,519.98 13,522.35 73.2K
10:18 13,523.27 13,523.27 13,513.04 13,513.04 144.2K
10:19 13,509.43 13,511.54 13,509.43 13,509.87 79.0K
10:20 13,507.69 13,515.45 13,507.69 13,515.45 75.8K
10:21 13,520.68 13,522.90 13,520.68 13,522.90 145.3K
10:22 13,522.54 13,523.62 13,520.47 13,520.47 54.8K
10:23 13,518.63 13,518.63 13,511.61 13,511.61 78.3K
10:24 13,511.44 13,511.44 13,506.88 13,506.88 69.2K
10:25 13,506.58 13,506.58 13,502.37 13,502.37 219.3K
10:26 13,501.10 13,501.10 13,493.35 13,493.35 124.3K
10:27 13,494.19 13,498.90 13,494.19 13,498.90 174.0K
10:28 13,497.51 13,497.51 13,487.46 13,487.46 120.3K
10:29 13,485.46 13,485.46 13,481.90 13,481.90 103.3K
10:30 13,482.97 13,485.36 13,482.97 13,484.86 74.0K
10:31 13,485.94 13,487.15 13,484.59 13,487.15 51.2K
10:32 13,486.05 13,486.05 13,483.07 13,483.63 140.9K
10:33 13,482.03 13,483.81 13,481.06 13,483.81 199.3K
10:34 13,484.16 13,484.16 13,482.03 13,482.03 64.0K
10:35 13,482.89 13,484.02 13,479.70 13,479.70 76.2K
10:36 13,479.10 13,479.36 13,478.09 13,478.09 69.1K
10:37 13,475.59 13,475.59 13,470.30 13,470.30 170.9K
10:38 13,470.01 13,471.23 13,470.01 13,471.23 70.7K
10:39 13,469.84 13,469.84 13,463.34 13,463.34 99.8K
10:40 13,462.87 13,463.81 13,462.87 13,463.81 127.2K
10:41 13,464.56 13,464.67 13,462.82 13,462.82 132.9K
10:42 13,459.24 13,459.24 13,455.92 13,455.92 103.1K
10:43 13,456.90 13,456.90 13,454.97 13,454.97 69.5K
10:44 13,455.05 13,455.69 13,454.12 13,454.43 84.5K
10:45 13,454.23 13,454.23 13,449.32 13,449.32 160.8K
10:46 13,447.31 13,447.31 13,445.29 13,445.57 137.9K
10:47 13,444.47 13,444.47 13,435.99 13,435.99 245.1K
10:48 13,437.63 13,438.22 13,435.78 13,436.58 82.3K
10:49 13,437.87 13,440.69 13,436.92 13,440.69 99.4K
10:50 13,441.14 13,441.14 13,439.11 13,439.11 72.1K
10:51 13,436.64 13,441.96 13,436.64 13,441.96 139.3K
10:52 13,444.58 13,447.05 13,444.58 13,447.05 75.7K
10:53 13,448.59 13,456.77 13,448.59 13,456.77 100.9K
10:54 13,458.84 13,459.42 13,458.47 13,459.42 64.3K
10:55 13,459.24 13,459.24 13,456.66 13,457.51 110.7K
10:56 13,458.04 13,458.04 13,453.23 13,453.23 103.4K
10:57 13,451.05 13,451.05 13,445.51 13,445.51 124.0K
10:58 13,445.27 13,445.27 13,437.95 13,437.95 181.3K
10:59 13,436.65 13,437.00 13,436.16 13,436.16 95.4K
11:00 13,434.45 13,437.15 13,434.45 13,436.88 100.1K
11:01 13,438.57 13,438.57 13,435.35 13,435.35 129.7K
11:02 13,432.47 13,434.72 13,432.09 13,432.09 58.3K
11:03 13,428.68 13,428.68 13,427.41 13,428.09 77.2K
11:04 13,429.03 13,429.45 13,428.71 13,429.22 46.4K
11:05 13,428.79 13,429.33 13,425.05 13,425.05 64.6K
11:06 13,425.61 13,430.71 13,425.61 13,430.71 84.4K
11:07 13,429.21 13,429.21 13,427.34 13,429.06 57.2K
11:08 13,424.51 13,425.87 13,424.51 13,425.51 57.5K
11:09 13,424.73 13,424.73 13,422.75 13,424.63 100.5K
11:10 13,424.63 13,424.63 13,414.12 13,414.12 120.3K
11:11 13,414.66 13,417.37 13,414.66 13,417.37 73.6K
11:12 13,420.71 13,420.71 13,415.50 13,415.50 103.1K
11:13 13,418.62 13,425.04 13,418.62 13,425.04 49.0K
11:14 13,424.13 13,429.18 13,424.13 13,428.16 80.4K
11:15 13,428.02 13,431.01 13,427.24 13,431.01 46.9K
11:16 13,430.66 13,434.91 13,430.66 13,434.82 133.8K
11:17 13,434.59 13,434.59 13,433.74 13,433.87 82.2K
11:18 13,434.11 13,437.22 13,434.11 13,435.88 71.2K
11:19 13,434.36 13,434.36 13,433.36 13,434.00 233.8K
11:20 13,434.05 13,434.05 13,431.85 13,433.70 36.6K
11:21 13,434.66 13,435.27 13,432.87 13,432.87 244.3K
11:22 13,433.93 13,437.22 13,433.93 13,437.22 48.8K
11:23 13,437.01 13,437.01 13,435.47 13,435.55 140.2K
11:24 13,435.33 13,437.77 13,434.73 13,437.77 75.9K
11:25 13,436.97 13,437.04 13,434.26 13,434.26 54.5K
11:26 13,434.73 13,434.73 13,431.61 13,432.39 52.6K
11:27 13,432.57 13,435.45 13,432.57 13,434.07 56.9K
11:28 13,436.05 13,440.22 13,436.05 13,440.22 71.0K
11:29 13,441.31 13,444.89 13,441.31 13,444.33 67.9K
11:30 13,444.81 13,447.40 13,444.81 13,447.40 38.7K
11:31 13,443.89 13,445.17 13,443.89 13,444.37 82.7K
11:32 13,444.82 13,445.21 13,443.20 13,445.21 62.6K
11:33 13,445.21 13,448.97 13,445.21 13,448.97 131.0K
11:34 13,449.47 13,449.47 13,448.49 13,448.59 55.3K
11:35 13,448.14 13,450.82 13,448.14 13,450.82 33.8K
11:36 13,451.19 13,453.10 13,451.19 13,453.10 46.2K
11:37 13,453.40 13,457.38 13,453.40 13,457.38 38.4K
11:38 13,457.85 13,458.21 13,457.85 13,458.21 88.4K
11:39 13,458.76 13,460.98 13,458.76 13,460.98 58.2K
11:40 13,461.28 13,461.86 13,460.91 13,461.86 76.7K
11:41 13,464.42 13,465.50 13,464.42 13,465.50 35.2K
11:42 13,465.18 13,466.11 13,465.18 13,466.01 51.6K
11:43 13,465.70 13,466.41 13,465.53 13,466.41 67.7K
11:44 13,466.03 13,467.77 13,466.03 13,467.04 37.3K
11:45 13,466.42 13,466.42 13,459.80 13,459.80 86.8K
11:46 13,457.89 13,457.89 13,455.13 13,455.13 96.6K
11:47 13,453.42 13,453.42 13,452.06 13,452.91 68.4K
11:48 13,453.46 13,453.46 13,451.89 13,451.89 36.1K
11:49 13,450.42 13,452.14 13,450.42 13,452.14 150.7K
11:50 13,453.02 13,453.14 13,451.22 13,451.22 71.8K
11:51 13,448.79 13,449.80 13,448.79 13,449.20 45.7K
11:52 13,448.85 13,449.33 13,448.07 13,448.07 30.9K
11:53 13,447.70 13,447.70 13,446.15 13,446.15 53.9K
11:54 13,445.43 13,445.43 13,443.91 13,443.91 130.9K
11:55 13,445.29 13,450.19 13,445.29 13,450.04 90.0K
11:56 13,449.96 13,450.86 13,449.96 13,450.70 38.8K
11:57 13,450.19 13,450.58 13,447.02 13,447.02 59.6K
11:58 13,446.88 13,448.24 13,446.69 13,446.69 39.3K
11:59 13,447.56 13,447.96 13,446.57 13,446.57 59.1K
12:00 13,446.52 13,451.50 13,446.52 13,451.50 92.0K
12:01 13,453.36 13,456.15 13,453.36 13,456.15 58.4K
12:02 13,455.04 13,456.33 13,455.04 13,456.33 59.8K
12:03 13,456.41 13,456.41 13,454.86 13,455.36 43.7K
12:04 13,455.54 13,457.94 13,455.54 13,457.94 95.9K
12:05 13,459.48 13,460.06 13,458.56 13,458.56 59.4K
12:06 13,460.71 13,460.97 13,459.33 13,459.33 63.6K
12:07 13,459.90 13,459.90 13,456.55 13,456.55 66.8K
12:08 13,457.17 13,457.25 13,456.91 13,457.25 27.4K
12:09 13,460.40 13,462.83 13,460.40 13,462.83 46.8K
12:10 13,463.63 13,465.65 13,463.63 13,465.65 58.1K
12:11 13,465.74 13,466.59 13,465.74 13,465.92 22.7K
12:12 13,466.39 13,467.99 13,466.39 13,467.42 65.1K
12:13 13,468.86 13,471.38 13,468.86 13,471.38 65.8K
12:14 13,472.15 13,474.90 13,472.15 13,474.90 75.3K
12:15 13,474.73 13,474.73 13,471.72 13,471.72 38.3K
12:16 13,471.88 13,471.88 13,470.67 13,470.67 30.1K
12:17 13,469.85 13,469.85 13,467.77 13,468.03 61.0K
12:18 13,466.52 13,466.52 13,463.00 13,463.00 83.0K
12:19 13,463.00 13,465.31 13,463.00 13,464.69 52.6K
12:20 13,465.31 13,468.62 13,465.31 13,468.62 34.7K
12:21 13,469.35 13,469.35 13,464.40 13,464.40 155.2K
12:22 13,463.24 13,463.24 13,460.97 13,460.97 43.0K
12:23 13,459.75 13,459.75 13,458.19 13,458.30 109.0K
12:24 13,458.56 13,461.73 13,458.56 13,461.73 31.0K
12:25 13,464.71 13,464.71 13,461.74 13,461.74 43.1K
12:26 13,461.94 13,465.69 13,461.94 13,465.69 65.9K
12:27 13,466.18 13,466.78 13,466.05 13,466.78 22.9K
12:28 13,467.43 13,467.83 13,466.24 13,466.24 29.0K
12:29 13,466.28 13,467.61 13,466.28 13,467.61 20.8K
12:30 13,468.56 13,470.46 13,467.04 13,470.46 75.2K
12:31 13,471.07 13,472.87 13,470.63 13,472.87 33.2K
12:32 13,473.21 13,474.86 13,473.21 13,474.86 43.4K
12:33 13,475.00 13,475.00 13,471.34 13,471.46 41.1K
12:34 13,471.98 13,472.41 13,470.90 13,470.97 49.8K
12:35 13,470.14 13,470.14 13,466.51 13,466.51 70.5K
12:36 13,466.13 13,466.74 13,466.06 13,466.06 83.7K
12:37 13,465.25 13,465.25 13,464.07 13,464.42 35.3K
12:38 13,463.98 13,464.78 13,463.75 13,464.74 63.0K
12:39 13,464.71 13,464.91 13,464.06 13,464.91 33.7K
12:40 13,465.29 13,465.53 13,464.87 13,464.87 41.7K
12:41 13,464.42 13,469.17 13,464.42 13,469.17 61.1K
12:42 13,469.20 13,469.60 13,468.84 13,469.60 61.2K
12:43 13,469.48 13,469.48 13,467.72 13,467.72 18.8K
12:44 13,467.85 13,471.49 13,467.85 13,471.49 45.0K
12:45 13,472.00 13,473.26 13,472.00 13,473.26 23.3K
12:46 13,473.54 13,474.76 13,473.54 13,474.76 33.0K
12:47 13,475.32 13,475.32 13,471.65 13,471.65 78.3K
12:48 13,469.43 13,469.43 13,467.71 13,467.98 34.9K
12:49 13,467.80 13,469.66 13,467.80 13,469.65 38.0K
12:50 13,467.94 13,468.28 13,467.71 13,468.28 56.5K
12:51 13,467.81 13,467.81 13,464.92 13,465.00 77.0K
12:52 13,464.53 13,465.45 13,464.29 13,464.29 23.3K
12:53 13,464.11 13,464.13 13,461.64 13,461.64 30.1K
12:54 13,462.43 13,464.44 13,462.43 13,464.19 60.1K
12:55 13,464.52 13,464.52 13,463.56 13,463.86 56.5K
12:56 13,462.86 13,466.04 13,462.86 13,466.04 91.8K
12:57 13,467.13 13,467.56 13,467.13 13,467.49 40.4K
12:58 13,466.91 13,469.93 13,466.91 13,469.93 41.2K
12:59 13,469.71 13,469.89 13,468.83 13,469.89 33.5K
13:00 13,469.70 13,469.92 13,469.03 13,469.14 44.0K
13:01 13,469.53 13,470.51 13,468.43 13,470.23 179.0K
13:02 13,470.16 13,470.16 13,468.12 13,468.12 30.5K
13:03 13,467.82 13,467.95 13,467.35 13,467.35 26.5K
13:04 13,467.37 13,467.81 13,466.30 13,466.30 119.6K
13:05 13,464.36 13,464.36 13,460.22 13,460.22 75.9K
13:06 13,460.32 13,462.03 13,460.10 13,462.03 54.6K
13:07 13,462.81 13,462.81 13,459.52 13,459.52 45.7K
13:08 13,459.52 13,460.41 13,459.52 13,460.20 45.4K
13:09 13,460.07 13,462.41 13,460.07 13,462.41 48.1K
13:10 13,465.11 13,466.73 13,465.11 13,466.73 81.2K
13:11 13,466.51 13,467.23 13,466.51 13,466.78 34.4K
13:12 13,467.14 13,468.88 13,467.14 13,468.88 33.5K
13:13 13,468.42 13,468.42 13,467.40 13,467.76 21.5K
13:14 13,467.64 13,468.10 13,467.58 13,467.61 30.4K
13:15 13,466.72 13,466.96 13,466.58 13,466.96 28.2K
13:16 13,466.94 13,467.81 13,466.94 13,467.34 33.8K
13:17 13,467.17 13,467.17 13,465.53 13,465.53 108.5K
13:18 13,466.21 13,466.21 13,463.25 13,463.25 43.3K
13:19 13,463.42 13,463.42 13,462.47 13,462.60 32.4K
13:20 13,462.90 13,462.90 13,462.37 13,462.37 55.3K
13:21 13,462.15 13,462.25 13,461.38 13,461.38 38.2K
13:22 13,461.04 13,461.41 13,461.00 13,461.41 23.4K
13:23 13,460.96 13,462.17 13,460.96 13,462.17 41.9K
13:24 13,462.75 13,463.71 13,462.75 13,463.15 15.6K
13:25 13,463.48 13,463.48 13,460.13 13,460.78 157.6K
13:26 13,459.91 13,460.53 13,459.25 13,459.25 101.9K
13:27 13,457.72 13,457.72 13,456.25 13,457.05 117.5K
13:28 13,456.85 13,456.85 13,452.82 13,453.15 57.4K
13:29 13,453.10 13,453.26 13,452.14 13,453.26 33.7K
13:30 13,452.93 13,454.04 13,452.93 13,454.04 66.5K
13:31 13,454.08 13,454.41 13,453.19 13,453.19 58.5K
13:32 13,453.70 13,454.37 13,453.64 13,453.83 50.7K
13:33 13,454.16 13,454.16 13,453.04 13,453.23 24.2K
13:34 13,452.60 13,452.60 13,451.94 13,451.94 26.6K
13:35 13,451.45 13,451.45 13,450.60 13,450.74 38.2K
13:36 13,450.89 13,451.67 13,450.89 13,450.97 112.7K
13:37 13,451.89 13,451.89 13,449.33 13,449.33 61.6K
13:38 13,448.70 13,449.91 13,448.65 13,449.91 49.1K
13:39 13,450.12 13,450.12 13,449.00 13,449.37 43.0K
13:40 13,449.04 13,449.29 13,448.88 13,449.22 31.8K
13:41 13,448.56 13,449.42 13,448.56 13,448.85 191.2K
13:42 13,448.58 13,448.58 13,442.97 13,442.97 73.6K
13:43 13,441.98 13,441.98 13,440.18 13,441.75 102.7K
13:44 13,440.78 13,446.50 13,440.78 13,446.50 42.3K
13:45 13,446.11 13,447.56 13,445.80 13,447.56 48.5K
13:46 13,447.45 13,447.45 13,445.25 13,445.25 42.3K
13:47 13,443.94 13,444.86 13,443.78 13,444.86 53.4K
13:48 13,444.18 13,444.18 13,443.03 13,443.06 107.7K
13:49 13,442.62 13,444.09 13,442.62 13,444.09 41.2K
13:50 13,444.18 13,444.72 13,443.62 13,444.70 38.1K
13:51 13,447.42 13,448.42 13,447.35 13,448.28 69.5K
13:52 13,449.51 13,450.07 13,449.51 13,449.97 18.2K
13:53 13,450.06 13,450.50 13,449.51 13,450.50 23.8K
13:54 13,450.86 13,450.99 13,449.73 13,449.73 28.2K
13:55 13,448.41 13,448.41 13,446.46 13,446.46 48.1K
13:56 13,446.33 13,446.51 13,446.05 13,446.51 37.1K
13:57 13,447.07 13,447.24 13,446.13 13,446.13 41.2K
13:58 13,445.82 13,448.82 13,445.82 13,448.82 47.7K
13:59 13,449.53 13,451.04 13,449.53 13,450.29 39.0K
14:00 13,451.01 13,455.13 13,451.01 13,455.13 138.8K
14:01 13,455.97 13,455.97 13,454.40 13,454.40 46.7K
14:02 13,454.64 13,454.64 13,452.82 13,452.82 32.7K
14:03 13,452.79 13,455.36 13,452.79 13,455.36 40.5K
14:04 13,455.22 13,456.25 13,455.19 13,456.25 25.5K
14:05 13,454.82 13,455.70 13,454.82 13,455.66 82.2K
14:06 13,455.59 13,455.59 13,454.91 13,455.08 35.1K
14:07 13,455.59 13,455.59 13,454.53 13,455.06 43.9K
14:08 13,454.03 13,454.03 13,449.39 13,449.39 84.5K
14:09 13,449.61 13,450.36 13,447.99 13,450.36 65.1K
14:10 13,450.79 13,452.03 13,450.79 13,452.03 72.2K
14:11 13,451.81 13,451.81 13,450.46 13,450.46 58.4K
14:12 13,451.36 13,451.41 13,449.03 13,449.03 42.1K
14:13 13,449.09 13,450.65 13,449.09 13,450.65 29.2K
14:14 13,451.02 13,452.05 13,451.02 13,451.96 27.1K
14:15 13,452.02 13,453.55 13,452.02 13,453.29 47.2K
14:16 13,454.21 13,455.74 13,454.21 13,455.74 60.2K
14:17 13,456.37 13,457.54 13,456.37 13,457.54 45.3K
14:18 13,457.58 13,457.63 13,457.09 13,457.09 27.9K
14:19 13,457.72 13,460.00 13,457.72 13,460.00 49.3K
14:20 13,460.72 13,460.89 13,459.96 13,460.89 35.8K
14:21 13,460.21 13,460.41 13,460.07 13,460.29 54.5K
14:22 13,460.30 13,462.25 13,460.30 13,462.25 68.7K
14:23 13,460.63 13,462.02 13,460.27 13,462.02 73.1K
14:24 13,462.49 13,463.82 13,462.49 13,462.68 35.1K
14:25 13,462.56 13,462.81 13,461.87 13,462.81 37.8K
14:26 13,463.11 13,463.11 13,461.48 13,461.48 62.6K
14:27 13,460.49 13,461.85 13,459.52 13,461.85 138.0K
14:28 13,460.52 13,460.52 13,459.26 13,459.26 75.4K
14:29 13,459.57 13,460.51 13,459.57 13,460.51 37.0K
14:30 13,461.55 13,465.22 13,461.55 13,465.22 59.3K
14:31 13,464.59 13,467.13 13,464.59 13,467.13 54.1K
14:32 13,468.28 13,471.15 13,468.28 13,471.15 53.2K
14:33 13,471.23 13,471.48 13,470.74 13,470.74 41.8K
14:34 13,471.04 13,471.99 13,471.04 13,471.06 34.9K
14:35 13,470.84 13,470.84 13,469.19 13,469.25 33.5K
14:36 13,468.47 13,468.47 13,465.74 13,465.74 37.5K
14:37 13,465.82 13,467.57 13,465.82 13,467.57 44.0K
14:38 13,468.74 13,468.98 13,468.37 13,468.98 30.4K
14:39 13,468.84 13,468.88 13,468.60 13,468.60 42.5K
14:40 13,468.44 13,468.63 13,468.31 13,468.63 129.4K
14:41 13,468.47 13,468.47 13,467.36 13,468.31 44.7K
14:42 13,467.81 13,467.81 13,466.90 13,467.74 66.4K
14:43 13,467.69 13,469.75 13,466.92 13,469.75 88.9K
14:44 13,470.67 13,471.33 13,470.67 13,471.33 37.8K
14:45 13,471.25 13,471.25 13,470.29 13,470.29 54.5K
14:46 13,470.35 13,470.35 13,470.01 13,470.19 42.4K
14:47 13,471.19 13,471.97 13,471.19 13,471.80 45.5K
14:48 13,471.74 13,473.66 13,471.74 13,473.66 49.8K
14:49 13,473.49 13,473.63 13,473.07 13,473.07 37.3K
14:50 13,473.46 13,474.19 13,473.46 13,474.19 50.4K
14:51 13,473.54 13,475.14 13,473.54 13,475.14 66.8K
14:52 13,475.10 13,475.15 13,474.05 13,474.05 41.8K
14:53 13,474.40 13,475.24 13,473.55 13,473.55 57.6K
14:54 13,474.30 13,474.30 13,472.69 13,472.69 36.3K
14:55 13,472.82 13,473.26 13,472.74 13,472.96 29.1K
14:56 13,472.84 13,472.84 13,471.76 13,472.74 36.4K
14:57 13,472.94 13,473.53 13,472.58 13,473.53 40.8K
14:58 13,473.60 13,473.60 13,472.40 13,472.40 30.0K
14:59 13,472.53 13,472.54 13,472.27 13,472.54 58.6K
15:00 13,474.05 13,474.18 13,472.29 13,473.10 73.1K
15:01 13,472.10 13,472.93 13,471.06 13,471.06 85.9K
15:02 13,473.33 13,474.07 13,472.84 13,473.03 70.8K
15:03 13,474.71 13,476.61 13,474.71 13,476.61 73.9K
15:04 13,477.60 13,477.60 13,476.68 13,477.13 36.7K
15:05 13,476.87 13,479.03 13,476.87 13,478.90 78.4K
15:06 13,478.74 13,481.27 13,478.74 13,481.15 70.4K
15:07 13,480.73 13,481.69 13,480.73 13,481.47 30.0K
15:08 13,481.65 13,481.89 13,481.59 13,481.89 43.4K
15:09 13,481.54 13,481.72 13,480.73 13,481.72 46.3K
15:10 13,481.17 13,482.95 13,481.17 13,482.95 52.0K
15:11 13,483.00 13,483.47 13,481.88 13,483.47 58.7K
15:12 13,484.41 13,484.48 13,482.84 13,482.84 269.4K
15:13 13,483.26 13,483.26 13,482.61 13,482.61 43.5K
15:14 13,483.58 13,483.58 13,481.19 13,481.19 41.6K
15:15 13,480.47 13,481.19 13,479.94 13,479.94 150.6K
15:16 13,480.13 13,480.68 13,480.13 13,480.68 30.0K
15:17 13,482.52 13,485.63 13,482.52 13,485.63 65.8K
15:18 13,485.98 13,485.98 13,484.96 13,485.79 44.6K
15:19 13,485.79 13,486.39 13,485.76 13,486.39 32.7K
15:20 13,485.61 13,488.36 13,485.61 13,488.36 60.6K
15:21 13,488.75 13,488.75 13,487.91 13,487.91 53.0K
15:22 13,489.43 13,490.75 13,489.43 13,490.57 103.3K
15:23 13,490.66 13,491.67 13,490.07 13,491.67 89.3K
15:24 13,490.62 13,492.97 13,490.48 13,492.97 87.8K
15:25 13,492.70 13,492.70 13,489.37 13,489.37 75.5K
15:26 13,488.66 13,488.66 13,487.40 13,487.76 90.0K
15:27 13,487.71 13,487.82 13,486.46 13,486.46 86.9K
15:28 13,486.16 13,487.02 13,486.03 13,487.02 88.1K
15:29 13,486.98 13,486.98 13,485.25 13,485.25 72.3K
15:30 13,485.15 13,485.20 13,484.73 13,484.73 133.1K
15:31 13,484.74 13,484.74 13,481.23 13,481.23 204.7K
15:32 13,481.32 13,482.28 13,480.50 13,482.28 94.7K
15:33 13,482.10 13,482.26 13,481.96 13,482.24 81.4K
15:34 13,483.20 13,484.00 13,482.80 13,484.00 110.8K
15:35 13,483.85 13,484.13 13,483.85 13,484.13 58.7K
15:36 13,484.72 13,486.58 13,484.72 13,486.58 460.2K
15:37 13,486.52 13,487.70 13,486.52 13,487.44 99.9K
15:38 13,486.83 13,488.45 13,486.83 13,487.28 67.6K
15:39 13,486.92 13,486.92 13,484.70 13,484.70 65.7K
15:40 13,484.82 13,485.05 13,484.46 13,485.05 130.8K
15:41 13,485.27 13,487.83 13,485.27 13,486.70 104.8K
15:42 13,487.38 13,487.38 13,484.74 13,485.38 92.9K
15:43 13,485.68 13,485.68 13,484.36 13,484.36 98.0K
15:44 13,484.13 13,486.04 13,484.13 13,486.04 80.8K
15:45 13,486.61 13,486.61 13,484.55 13,484.55 136.4K
15:46 13,484.53 13,486.91 13,484.18 13,486.55 172.1K
15:47 13,489.54 13,490.81 13,489.45 13,489.45 174.2K
15:48 13,489.45 13,491.92 13,489.45 13,491.46 147.5K
15:49 13,492.81 13,494.24 13,492.81 13,494.24 124.6K
15:50 13,498.71 13,498.71 13,494.49 13,495.57 521.9K
15:51 13,495.43 13,495.43 13,494.31 13,494.82 154.2K
15:52 13,494.42 13,494.42 13,493.02 13,493.02 211.9K
15:53 13,492.89 13,492.89 13,489.07 13,489.07 201.0K
15:54 13,489.81 13,492.03 13,489.81 13,490.74 196.8K
15:55 13,491.74 13,495.62 13,491.74 13,495.62 330.6K
15:56 13,494.66 13,494.66 13,493.98 13,494.37 505.8K
15:57 13,494.58 13,494.58 13,493.24 13,493.57 335.1K
15:58 13,493.48 13,493.48 13,491.97 13,492.81 354.5K
15:59 13,491.77 13,493.41 13,491.77 13,492.51 622.3K
16:00 13,495.05 13,495.19 13,495.05 13,495.19 25,124.2K
16:01 13,495.19 13,495.19 13,495.19 13,495.19 179.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし