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 13,497.79 13,535.46 13,497.79 13,535.46 16,110.8K
09:31 13,538.51 13,543.47 13,532.87 13,532.87 288.1K
09:32 13,524.11 13,526.53 13,523.48 13,523.48 201.6K
09:33 13,519.68 13,519.68 13,515.10 13,515.10 199.7K
09:34 13,512.89 13,512.89 13,509.82 13,509.82 95.7K
09:35 13,511.89 13,517.71 13,511.89 13,517.56 210.3K
09:36 13,515.91 13,515.91 13,509.94 13,510.78 161.0K
09:37 13,506.65 13,512.80 13,504.26 13,504.26 129.3K
09:38 13,505.95 13,506.17 13,499.78 13,499.78 86.3K
09:39 13,499.63 13,509.08 13,499.63 13,506.81 305.6K
09:40 13,510.56 13,511.08 13,507.92 13,508.04 91.9K
09:41 13,505.32 13,505.32 13,501.34 13,501.34 116.9K
09:42 13,503.03 13,507.91 13,502.88 13,507.91 140.4K
09:43 13,508.10 13,508.10 13,504.73 13,504.73 98.4K
09:44 13,502.70 13,502.70 13,500.99 13,500.99 139.2K
09:45 13,493.04 13,493.04 13,480.56 13,480.56 388.4K
09:46 13,480.36 13,480.36 13,471.06 13,471.06 197.6K
09:47 13,473.47 13,473.47 13,463.08 13,463.08 149.3K
09:48 13,464.25 13,479.84 13,464.25 13,479.84 123.5K
09:49 13,477.54 13,480.32 13,477.54 13,480.11 92.6K
09:50 13,477.55 13,477.55 13,466.06 13,466.06 208.2K
09:51 13,461.52 13,465.36 13,461.52 13,464.98 110.3K
09:52 13,460.60 13,460.60 13,454.19 13,454.19 180.3K
09:53 13,450.10 13,450.10 13,442.89 13,442.89 72.3K
09:54 13,441.45 13,451.08 13,441.45 13,451.08 127.6K
09:55 13,450.49 13,451.84 13,449.42 13,451.84 73.1K
09:56 13,453.87 13,453.87 13,450.41 13,453.50 113.0K
09:57 13,452.93 13,452.97 13,451.45 13,452.21 120.5K
09:58 13,450.20 13,450.20 13,447.90 13,448.36 55.4K
09:59 13,448.75 13,453.33 13,448.75 13,453.33 152.0K
10:00 13,450.10 13,450.10 13,442.43 13,442.50 580.9K
10:01 13,442.83 13,442.83 13,436.29 13,436.29 91.7K
10:02 13,440.89 13,443.78 13,440.89 13,443.78 111.2K
10:03 13,446.66 13,451.33 13,446.66 13,451.33 111.0K
10:04 13,448.89 13,454.79 13,448.89 13,454.79 68.0K
10:05 13,454.01 13,455.76 13,452.11 13,455.76 160.2K
10:06 13,456.29 13,456.29 13,453.89 13,453.89 132.2K
10:07 13,453.25 13,453.25 13,449.23 13,450.25 82.1K
10:08 13,449.68 13,452.17 13,449.68 13,451.74 168.1K
10:09 13,454.32 13,454.46 13,452.71 13,452.71 112.4K
10:10 13,452.61 13,457.08 13,452.61 13,456.23 182.8K
10:11 13,455.34 13,455.34 13,451.77 13,451.81 110.2K
10:12 13,450.84 13,451.23 13,449.42 13,449.42 83.6K
10:13 13,450.41 13,452.04 13,450.41 13,450.77 87.5K
10:14 13,449.76 13,449.76 13,445.15 13,445.15 81.3K
10:15 13,446.17 13,450.34 13,446.17 13,450.34 73.2K
10:16 13,450.38 13,452.70 13,450.38 13,452.70 54.7K
10:17 13,456.89 13,456.89 13,452.76 13,452.76 56.3K
10:18 13,450.90 13,453.11 13,450.90 13,452.33 65.5K
10:19 13,449.91 13,449.91 13,448.85 13,449.53 50.6K
10:20 13,450.43 13,450.43 13,447.05 13,447.05 62.3K
10:21 13,446.32 13,449.00 13,446.32 13,447.51 73.9K
10:22 13,446.00 13,447.03 13,446.00 13,447.03 53.4K
10:23 13,445.29 13,445.29 13,441.08 13,441.08 111.6K
10:24 13,440.03 13,440.03 13,437.23 13,437.23 60.2K
10:25 13,437.47 13,437.47 13,436.02 13,436.02 78.4K
10:26 13,436.31 13,436.85 13,435.74 13,435.74 70.7K
10:27 13,436.66 13,438.36 13,435.17 13,438.36 63.3K
10:28 13,439.74 13,442.99 13,439.74 13,442.99 35.4K
10:29 13,442.64 13,445.53 13,442.64 13,445.53 46.6K
10:30 13,444.56 13,446.99 13,444.05 13,446.99 54.0K
10:31 13,446.59 13,447.66 13,445.62 13,447.66 46.9K
10:32 13,445.60 13,446.09 13,445.52 13,445.64 50.1K
10:33 13,444.54 13,444.54 13,442.51 13,443.50 60.9K
10:34 13,441.95 13,441.95 13,441.11 13,441.67 88.8K
10:35 13,442.51 13,442.51 13,441.79 13,441.80 33.3K
10:36 13,443.13 13,445.00 13,443.13 13,444.41 49.4K
10:37 13,451.00 13,454.16 13,451.00 13,454.16 86.5K
10:38 13,454.10 13,459.69 13,454.10 13,459.69 85.3K
10:39 13,457.34 13,460.51 13,457.34 13,460.51 59.6K
10:40 13,465.46 13,465.46 13,462.70 13,462.70 116.9K
10:41 13,463.14 13,464.42 13,463.14 13,464.24 48.1K
10:42 13,464.60 13,464.99 13,462.82 13,462.82 36.9K
10:43 13,464.97 13,468.48 13,464.97 13,466.03 79.2K
10:44 13,465.27 13,467.77 13,465.02 13,467.51 40.4K
10:45 13,468.23 13,470.31 13,468.23 13,470.31 87.1K
10:46 13,468.53 13,469.14 13,468.47 13,468.83 35.5K
10:47 13,467.39 13,467.39 13,465.33 13,465.33 44.2K
10:48 13,466.44 13,470.17 13,466.44 13,470.17 29.1K
10:49 13,470.23 13,471.59 13,470.23 13,471.59 69.9K
10:50 13,471.11 13,474.45 13,471.11 13,474.45 59.8K
10:51 13,474.42 13,477.78 13,474.42 13,477.78 75.8K
10:52 13,476.92 13,478.17 13,476.92 13,478.17 28.5K
10:53 13,478.59 13,478.59 13,477.72 13,478.34 36.0K
10:54 13,477.59 13,480.00 13,477.59 13,480.00 43.1K
10:55 13,481.61 13,482.75 13,481.61 13,482.75 114.1K
10:56 13,482.55 13,482.99 13,482.18 13,482.66 63.5K
10:57 13,483.59 13,485.59 13,483.59 13,483.89 46.6K
10:58 13,483.66 13,483.74 13,483.24 13,483.24 26.6K
10:59 13,481.62 13,481.62 13,479.26 13,479.26 87.3K
11:00 13,478.25 13,480.20 13,478.25 13,480.06 43.5K
11:01 13,481.64 13,485.58 13,481.64 13,485.58 35.4K
11:02 13,486.98 13,490.02 13,486.98 13,490.02 104.6K
11:03 13,490.30 13,493.77 13,490.30 13,493.77 37.6K
11:04 13,493.29 13,495.00 13,493.28 13,495.00 41.8K
11:05 13,497.38 13,498.07 13,497.12 13,498.07 80.2K
11:06 13,494.66 13,495.00 13,492.87 13,492.87 77.8K
11:07 13,491.88 13,491.88 13,490.72 13,491.27 36.0K
11:08 13,491.51 13,493.71 13,491.51 13,493.71 45.1K
11:09 13,493.28 13,493.28 13,491.85 13,492.21 146.6K
11:10 13,492.64 13,494.75 13,492.64 13,493.11 44.4K
11:11 13,493.28 13,493.92 13,492.90 13,492.90 37.5K
11:12 13,492.66 13,495.17 13,492.66 13,495.17 34.7K
11:13 13,498.18 13,499.17 13,498.18 13,498.47 76.6K
11:14 13,497.72 13,498.42 13,497.53 13,497.53 112.9K
11:15 13,497.95 13,497.95 13,496.58 13,496.61 78.8K
11:16 13,495.99 13,495.99 13,491.94 13,491.94 53.1K
11:17 13,491.97 13,491.97 13,490.60 13,490.60 82.5K
11:18 13,489.49 13,489.49 13,488.83 13,489.22 58.3K
11:19 13,489.22 13,492.08 13,489.22 13,491.58 52.3K
11:20 13,492.12 13,494.12 13,492.12 13,493.22 55.4K
11:21 13,493.46 13,493.64 13,492.86 13,493.64 34.8K
11:22 13,494.81 13,498.23 13,494.81 13,498.23 61.7K
11:23 13,498.52 13,498.52 13,494.94 13,496.66 77.2K
11:24 13,496.83 13,496.83 13,495.89 13,496.72 46.7K
11:25 13,498.35 13,503.94 13,498.35 13,503.49 111.7K
11:26 13,503.87 13,503.87 13,502.72 13,503.39 43.5K
11:27 13,503.29 13,503.29 13,499.98 13,500.19 46.6K
11:28 13,500.46 13,503.38 13,500.46 13,503.38 45.2K
11:29 13,503.18 13,503.57 13,503.18 13,503.57 62.7K
11:30 13,502.55 13,502.55 13,500.66 13,500.66 72.9K
11:31 13,500.44 13,500.44 13,498.27 13,498.27 36.7K
11:32 13,497.58 13,497.58 13,495.27 13,495.27 64.0K
11:33 13,495.21 13,497.78 13,495.21 13,497.18 107.3K
11:34 13,496.36 13,496.99 13,495.37 13,496.10 42.0K
11:35 13,494.59 13,494.92 13,493.59 13,493.59 95.2K
11:36 13,493.41 13,497.02 13,493.41 13,495.27 71.3K
11:37 13,494.83 13,496.10 13,494.83 13,495.82 41.1K
11:38 13,495.10 13,495.10 13,493.77 13,494.57 61.4K
11:39 13,495.02 13,495.02 13,491.70 13,491.70 57.7K
11:40 13,490.68 13,490.68 13,488.38 13,489.26 207.9K
11:41 13,491.36 13,491.86 13,491.36 13,491.60 33.2K
11:42 13,491.89 13,491.89 13,488.51 13,488.51 39.2K
11:43 13,488.84 13,490.78 13,488.84 13,490.78 61.3K
11:44 13,490.00 13,490.88 13,489.90 13,490.88 48.2K
11:45 13,490.85 13,492.17 13,490.85 13,492.04 66.7K
11:46 13,491.15 13,491.15 13,488.39 13,488.39 63.2K
11:47 13,488.68 13,490.19 13,488.68 13,490.19 47.5K
11:48 13,488.99 13,490.90 13,488.99 13,490.90 74.1K
11:49 13,491.15 13,494.58 13,491.15 13,494.58 47.2K
11:50 13,494.36 13,496.11 13,494.36 13,495.54 75.2K
11:51 13,495.49 13,499.70 13,495.49 13,499.70 48.1K
11:52 13,498.87 13,498.87 13,497.45 13,497.45 21.5K
11:53 13,497.77 13,498.72 13,497.77 13,498.72 83.2K
11:54 13,499.78 13,499.82 13,499.28 13,499.64 27.7K
11:55 13,500.05 13,500.53 13,499.37 13,500.53 59.8K
11:56 13,499.41 13,499.41 13,498.88 13,499.21 51.5K
11:57 13,499.75 13,501.71 13,499.75 13,501.71 35.5K
11:58 13,500.17 13,500.34 13,499.65 13,499.70 68.2K
11:59 13,498.21 13,498.76 13,498.11 13,498.76 36.7K
12:00 13,497.86 13,499.70 13,497.74 13,499.70 79.9K
12:01 13,499.60 13,499.60 13,497.40 13,497.40 56.2K
12:02 13,496.78 13,500.27 13,496.78 13,500.27 37.5K
12:03 13,500.32 13,500.77 13,499.71 13,499.71 43.4K
12:04 13,501.01 13,501.68 13,501.01 13,501.68 76.9K
12:05 13,500.66 13,501.68 13,500.66 13,500.84 37.9K
12:06 13,501.21 13,501.21 13,499.94 13,499.94 39.3K
12:07 13,499.10 13,499.97 13,499.08 13,499.97 37.8K
12:08 13,499.49 13,499.80 13,498.69 13,498.89 36.4K
12:09 13,498.43 13,498.43 13,495.21 13,495.21 67.0K
12:10 13,495.32 13,495.32 13,494.10 13,494.10 50.8K
12:11 13,494.23 13,494.34 13,493.68 13,494.34 46.6K
12:12 13,493.51 13,494.62 13,493.51 13,494.13 37.9K
12:13 13,494.39 13,495.61 13,493.33 13,493.33 32.5K
12:14 13,494.48 13,494.48 13,494.15 13,494.48 36.6K
12:15 13,494.74 13,495.67 13,494.74 13,495.67 48.6K
12:16 13,495.07 13,495.74 13,492.46 13,492.46 338.5K
12:17 13,491.98 13,491.98 13,489.13 13,489.13 35.1K
12:18 13,489.68 13,490.83 13,489.68 13,490.62 67.3K
12:19 13,490.74 13,490.74 13,489.08 13,489.08 19.2K
12:20 13,489.49 13,489.49 13,488.58 13,488.58 41.1K
12:21 13,487.37 13,487.39 13,486.67 13,487.06 39.8K
12:22 13,486.65 13,487.59 13,486.65 13,487.15 39.5K
12:23 13,487.14 13,487.73 13,487.14 13,487.29 44.4K
12:24 13,487.04 13,487.64 13,487.04 13,487.64 22.9K
12:25 13,488.00 13,489.56 13,488.00 13,489.56 27.6K
12:26 13,491.69 13,492.06 13,490.75 13,492.06 23.0K
12:27 13,491.31 13,492.58 13,491.31 13,492.58 38.9K
12:28 13,492.80 13,493.23 13,492.69 13,493.23 39.9K
12:29 13,492.30 13,493.62 13,492.04 13,493.62 54.5K
12:30 13,494.84 13,497.31 13,494.84 13,496.55 40.2K
12:31 13,496.66 13,497.48 13,496.11 13,497.48 52.6K
12:32 13,497.55 13,498.53 13,496.98 13,497.43 29.6K
12:33 13,498.30 13,500.73 13,498.30 13,500.69 88.6K
12:34 13,500.64 13,501.74 13,500.43 13,500.43 26.1K
12:35 13,500.52 13,501.88 13,500.52 13,500.88 66.5K
12:36 13,499.46 13,499.94 13,499.29 13,499.69 49.2K
12:37 13,499.49 13,499.49 13,497.46 13,497.46 39.6K
12:38 13,497.33 13,497.33 13,496.50 13,496.99 46.4K
12:39 13,496.83 13,496.83 13,496.07 13,496.63 34.9K
12:40 13,496.48 13,497.54 13,496.48 13,497.54 26.7K
12:41 13,498.38 13,498.38 13,497.31 13,498.00 24.0K
12:42 13,499.10 13,500.72 13,499.00 13,500.72 18.2K
12:43 13,500.69 13,500.69 13,500.20 13,500.58 33.6K
12:44 13,500.03 13,500.94 13,498.69 13,498.69 37.9K
12:45 13,498.35 13,498.35 13,496.65 13,497.46 26.9K
12:46 13,497.66 13,498.90 13,497.66 13,498.84 32.8K
12:47 13,498.03 13,499.16 13,498.03 13,498.41 48.4K
12:48 13,497.72 13,499.30 13,497.63 13,498.74 36.9K
12:49 13,498.36 13,499.35 13,498.36 13,499.19 85.3K
12:50 13,500.43 13,501.96 13,500.43 13,501.96 70.1K
12:51 13,503.01 13,504.20 13,503.01 13,504.20 45.5K
12:52 13,504.02 13,505.77 13,504.02 13,505.77 109.1K
12:53 13,506.22 13,507.53 13,506.22 13,507.53 34.8K
12:54 13,508.24 13,508.27 13,508.02 13,508.27 22.4K
12:55 13,508.97 13,509.84 13,508.97 13,509.54 44.2K
12:56 13,509.10 13,509.10 13,508.00 13,508.69 40.7K
12:57 13,508.72 13,509.61 13,508.67 13,509.49 43.0K
12:58 13,509.80 13,510.17 13,509.59 13,510.17 55.8K
12:59 13,509.70 13,510.56 13,509.15 13,510.56 33.3K
13:00 13,511.59 13,512.19 13,511.29 13,512.19 30.2K
13:01 13,513.98 13,513.98 13,513.33 13,513.33 63.1K
13:02 13,512.61 13,513.41 13,512.43 13,513.41 47.2K
13:03 13,513.45 13,515.04 13,513.45 13,514.88 37.6K
13:04 13,515.71 13,516.18 13,515.69 13,516.18 35.2K
13:05 13,516.13 13,518.81 13,516.13 13,518.58 196.1K
13:06 13,517.42 13,517.42 13,517.18 13,517.24 37.4K
13:07 13,515.60 13,515.72 13,514.99 13,514.99 79.4K
13:08 13,514.74 13,515.89 13,514.74 13,515.89 37.4K
13:09 13,517.70 13,519.98 13,517.70 13,519.98 77.4K
13:10 13,520.15 13,520.84 13,520.02 13,520.84 44.9K
13:11 13,520.37 13,520.76 13,519.10 13,519.23 44.1K
13:12 13,518.69 13,518.69 13,518.14 13,518.33 43.8K
13:13 13,518.23 13,518.32 13,517.75 13,517.75 27.3K
13:14 13,518.19 13,518.19 13,517.61 13,517.66 26.9K
13:15 13,517.39 13,518.71 13,517.39 13,518.71 30.9K
13:16 13,518.84 13,519.50 13,518.70 13,518.97 33.7K
13:17 13,520.58 13,520.58 13,519.80 13,520.14 35.2K
13:18 13,519.18 13,520.79 13,519.18 13,520.79 60.9K
13:19 13,520.63 13,520.63 13,519.10 13,519.54 51.7K
13:20 13,518.53 13,518.73 13,517.44 13,518.73 63.7K
13:21 13,518.30 13,518.35 13,518.16 13,518.16 18.1K
13:22 13,518.57 13,519.83 13,518.57 13,519.41 51.3K
13:23 13,519.50 13,520.76 13,519.50 13,520.76 57.5K
13:24 13,520.80 13,521.63 13,520.72 13,521.63 106.5K
13:25 13,522.05 13,522.14 13,521.34 13,522.14 61.2K
13:26 13,521.40 13,521.40 13,518.98 13,518.98 55.7K
13:27 13,519.10 13,519.49 13,518.38 13,518.38 35.1K
13:28 13,519.62 13,520.83 13,519.62 13,520.83 39.5K
13:29 13,520.48 13,520.68 13,519.06 13,519.06 19.7K
13:30 13,521.13 13,521.91 13,520.96 13,520.96 75.0K
13:31 13,521.12 13,521.51 13,520.99 13,521.17 40.0K
13:32 13,520.37 13,520.37 13,519.89 13,519.89 20.4K
13:33 13,519.29 13,519.29 13,516.33 13,516.33 64.2K
13:34 13,515.82 13,515.82 13,513.41 13,514.02 33.0K
13:35 13,513.97 13,514.17 13,513.62 13,513.62 47.5K
13:36 13,512.77 13,512.77 13,511.98 13,512.09 32.3K
13:37 13,511.78 13,511.78 13,510.32 13,510.32 28.3K
13:38 13,508.65 13,510.17 13,508.65 13,510.17 29.2K
13:39 13,509.30 13,510.19 13,509.30 13,510.19 18.1K
13:40 13,511.08 13,511.08 13,510.16 13,510.16 47.7K
13:41 13,510.06 13,510.06 13,509.18 13,509.32 66.4K
13:42 13,509.46 13,511.09 13,509.46 13,511.09 38.4K
13:43 13,511.53 13,512.10 13,511.53 13,511.62 21.7K
13:44 13,511.77 13,515.11 13,511.34 13,515.11 57.3K
13:45 13,514.57 13,515.61 13,514.54 13,514.54 35.8K
13:46 13,513.78 13,514.13 13,513.78 13,514.13 56.7K
13:47 13,514.51 13,515.85 13,514.51 13,515.71 34.6K
13:48 13,514.35 13,514.59 13,514.33 13,514.33 40.8K
13:49 13,515.35 13,515.37 13,514.81 13,514.88 38.3K
13:50 13,514.97 13,514.97 13,513.32 13,514.28 68.5K
13:51 13,514.14 13,515.76 13,514.14 13,514.94 39.6K
13:52 13,513.90 13,515.41 13,511.06 13,511.06 61.5K
13:53 13,510.98 13,511.97 13,510.98 13,511.07 28.4K
13:54 13,511.01 13,511.01 13,509.93 13,510.18 27.3K
13:55 13,511.56 13,511.56 13,510.20 13,510.23 36.0K
13:56 13,509.99 13,509.99 13,508.19 13,508.48 30.4K
13:57 13,508.57 13,508.57 13,507.97 13,508.14 70.3K
13:58 13,508.81 13,508.81 13,508.09 13,508.24 70.2K
13:59 13,508.89 13,509.49 13,508.36 13,509.49 32.7K
14:00 13,509.38 13,510.93 13,508.90 13,510.93 44.7K
14:01 13,512.08 13,513.32 13,512.08 13,512.88 54.8K
14:02 13,513.09 13,513.09 13,512.34 13,512.45 35.1K
14:03 13,511.85 13,513.32 13,511.85 13,513.32 65.6K
14:04 13,513.79 13,515.03 13,513.78 13,514.90 27.3K
14:05 13,515.37 13,515.82 13,515.22 13,515.39 54.9K
14:06 13,516.13 13,516.13 13,515.74 13,515.95 30.3K
14:07 13,517.21 13,517.42 13,516.75 13,516.75 33.1K
14:08 13,517.18 13,517.18 13,515.78 13,516.31 30.1K
14:09 13,516.04 13,516.09 13,515.74 13,515.74 16.8K
14:10 13,516.13 13,518.18 13,516.13 13,518.18 43.7K
14:11 13,518.61 13,520.25 13,518.61 13,519.97 60.4K
14:12 13,519.80 13,519.80 13,518.91 13,519.63 35.3K
14:13 13,519.86 13,521.23 13,519.57 13,520.05 37.9K
14:14 13,519.83 13,521.54 13,519.80 13,521.54 16.5K
14:15 13,521.01 13,521.01 13,519.80 13,519.80 76.1K
14:16 13,521.45 13,521.85 13,521.45 13,521.85 44.1K
14:17 13,522.42 13,523.14 13,522.20 13,522.20 53.7K
14:18 13,522.99 13,523.42 13,522.00 13,523.42 38.1K
14:19 13,523.35 13,523.66 13,523.09 13,523.66 34.0K
14:20 13,522.57 13,522.57 13,521.55 13,521.55 73.4K
14:21 13,521.91 13,523.30 13,521.91 13,523.30 50.0K
14:22 13,524.01 13,524.31 13,523.96 13,523.96 35.0K
14:23 13,523.48 13,524.26 13,523.48 13,523.49 63.1K
14:24 13,522.73 13,523.24 13,522.48 13,523.24 45.9K
14:25 13,523.73 13,525.23 13,523.73 13,525.23 57.8K
14:26 13,525.06 13,526.52 13,525.06 13,526.34 41.3K
14:27 13,526.37 13,526.37 13,525.75 13,525.75 48.2K
14:28 13,526.09 13,526.09 13,525.61 13,525.73 26.6K
14:29 13,525.87 13,526.90 13,525.87 13,526.83 31.2K
14:30 13,527.32 13,527.32 13,525.54 13,525.54 48.2K
14:31 13,525.09 13,525.45 13,525.00 13,525.43 43.5K
14:32 13,525.34 13,526.44 13,525.06 13,526.44 73.2K
14:33 13,526.35 13,526.35 13,525.94 13,526.17 23.3K
14:34 13,526.57 13,526.57 13,525.76 13,525.76 20.6K
14:35 13,525.80 13,526.28 13,525.80 13,525.84 34.9K
14:36 13,526.00 13,526.72 13,525.96 13,526.72 57.1K
14:37 13,526.81 13,528.59 13,526.81 13,528.59 150.4K
14:38 13,528.95 13,531.12 13,528.95 13,530.80 71.7K
14:39 13,531.06 13,531.06 13,529.47 13,529.47 39.6K
14:40 13,529.05 13,529.05 13,527.80 13,528.43 34.8K
14:41 13,527.02 13,527.46 13,527.02 13,527.19 18.9K
14:42 13,526.85 13,527.15 13,526.61 13,527.15 18.7K
14:43 13,526.91 13,528.29 13,526.67 13,528.29 35.2K
14:44 13,528.02 13,530.69 13,528.02 13,530.69 63.4K
14:45 13,531.69 13,533.47 13,531.69 13,533.47 62.7K
14:46 13,534.64 13,535.50 13,534.64 13,535.50 58.5K
14:47 13,536.40 13,537.08 13,536.32 13,536.56 40.1K
14:48 13,536.66 13,537.72 13,536.17 13,537.72 42.6K
14:49 13,539.07 13,539.42 13,538.64 13,538.64 64.2K
14:50 13,538.38 13,538.78 13,538.16 13,538.16 44.1K
14:51 13,538.87 13,539.01 13,538.36 13,539.01 49.0K
14:52 13,539.04 13,539.04 13,537.81 13,538.33 74.5K
14:53 13,537.67 13,537.67 13,535.14 13,535.14 47.7K
14:54 13,534.82 13,536.19 13,534.82 13,535.09 25.3K
14:55 13,535.16 13,535.16 13,533.93 13,533.93 34.0K
14:56 13,534.99 13,536.92 13,534.99 13,536.92 63.2K
14:57 13,536.57 13,536.57 13,535.34 13,535.34 20.3K
14:58 13,536.02 13,536.02 13,535.60 13,535.60 27.8K
14:59 13,534.82 13,535.55 13,534.82 13,535.23 38.3K
15:00 13,534.46 13,534.60 13,533.93 13,533.93 28.0K
15:01 13,534.14 13,534.34 13,533.88 13,534.08 28.5K
15:02 13,533.46 13,533.50 13,532.82 13,532.82 82.8K
15:03 13,532.76 13,532.76 13,530.83 13,530.83 56.8K
15:04 13,530.90 13,531.18 13,530.90 13,531.18 43.1K
15:05 13,531.17 13,531.17 13,529.06 13,529.06 38.3K
15:06 13,528.88 13,529.82 13,528.88 13,529.82 66.4K
15:07 13,529.55 13,529.55 13,528.74 13,528.74 56.3K
15:08 13,529.34 13,529.34 13,528.31 13,528.31 51.9K
15:09 13,527.91 13,527.91 13,526.53 13,526.53 55.8K
15:10 13,526.54 13,526.54 13,525.47 13,525.47 36.2K
15:11 13,525.27 13,525.27 13,524.94 13,525.09 50.0K
15:12 13,524.64 13,524.64 13,522.76 13,522.76 39.5K
15:13 13,520.79 13,521.98 13,520.79 13,521.98 70.4K
15:14 13,521.18 13,521.18 13,520.65 13,521.16 39.8K
15:15 13,521.40 13,521.40 13,520.87 13,521.20 37.4K
15:16 13,522.21 13,523.29 13,522.21 13,523.08 64.5K
15:17 13,523.38 13,525.28 13,523.38 13,525.28 91.2K
15:18 13,525.99 13,527.05 13,525.99 13,526.50 74.1K
15:19 13,527.74 13,529.13 13,527.74 13,527.81 102.7K
15:20 13,526.94 13,527.62 13,526.74 13,527.62 53.9K
15:21 13,527.27 13,528.11 13,527.27 13,528.11 42.0K
15:22 13,528.47 13,528.47 13,527.43 13,527.77 65.8K
15:23 13,528.64 13,528.64 13,527.75 13,528.17 36.4K
15:24 13,527.90 13,528.34 13,527.90 13,528.13 53.4K
15:25 13,528.26 13,528.37 13,527.54 13,527.92 37.8K
15:26 13,527.49 13,527.49 13,525.93 13,525.93 76.4K
15:27 13,526.28 13,527.64 13,525.92 13,526.64 57.9K
15:28 13,527.17 13,527.34 13,526.87 13,527.34 54.2K
15:29 13,526.43 13,528.70 13,526.43 13,528.70 94.5K
15:30 13,529.34 13,529.46 13,528.49 13,528.49 64.5K
15:31 13,528.60 13,528.60 13,526.33 13,526.33 52.4K
15:32 13,526.51 13,528.10 13,526.51 13,528.10 41.1K
15:33 13,527.77 13,527.84 13,526.00 13,527.84 40.6K
15:34 13,527.69 13,527.69 13,523.64 13,523.64 77.6K
15:35 13,525.24 13,525.78 13,525.24 13,525.62 95.8K
15:36 13,525.39 13,527.46 13,525.39 13,526.17 60.7K
15:37 13,527.80 13,528.42 13,527.74 13,528.42 61.7K
15:38 13,528.31 13,528.44 13,527.47 13,528.43 85.0K
15:39 13,528.82 13,528.94 13,528.68 13,528.68 71.5K
15:40 13,527.90 13,529.50 13,527.90 13,529.50 87.3K
15:41 13,529.19 13,530.03 13,528.75 13,528.75 97.7K
15:42 13,529.53 13,530.50 13,529.53 13,530.45 151.6K
15:43 13,532.10 13,533.64 13,532.01 13,533.64 83.2K
15:44 13,533.82 13,533.82 13,531.77 13,531.77 103.8K
15:45 13,531.98 13,533.65 13,531.98 13,533.65 77.4K
15:46 13,532.15 13,532.38 13,531.98 13,532.38 96.0K
15:47 13,531.84 13,531.84 13,530.80 13,530.80 112.6K
15:48 13,531.07 13,531.07 13,529.85 13,529.85 91.5K
15:49 13,529.44 13,531.41 13,529.44 13,531.41 115.6K
15:50 13,531.67 13,534.55 13,531.67 13,532.34 407.5K
15:51 13,532.60 13,533.83 13,531.21 13,533.83 178.9K
15:52 13,533.73 13,535.37 13,533.73 13,534.37 162.9K
15:53 13,534.03 13,534.10 13,533.57 13,534.10 140.7K
15:54 13,533.91 13,535.29 13,533.91 13,534.82 140.9K
15:55 13,535.28 13,539.47 13,535.28 13,537.99 358.5K
15:56 13,535.47 13,536.81 13,535.47 13,536.46 315.2K
15:57 13,535.80 13,536.76 13,535.80 13,536.76 298.7K
15:58 13,536.57 13,536.57 13,534.16 13,534.16 317.2K
15:59 13,535.20 13,535.20 13,533.38 13,533.38 545.1K
16:00 13,536.12 13,536.36 13,536.12 13,536.36 31,377.8K
16:01 13,536.36 13,536.36 13,536.36 13,536.36 7.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし