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 13,682.20 13,682.20 13,660.46 13,660.46 619.1K
09:31 13,655.43 13,669.75 13,655.43 13,669.75 293.0K
09:32 13,675.57 13,685.43 13,675.57 13,685.43 145.5K
09:33 13,688.76 13,696.57 13,688.76 13,696.57 228.5K
09:34 13,693.69 13,693.69 13,682.80 13,682.80 194.0K
09:35 13,677.27 13,677.27 13,673.53 13,675.33 115.7K
09:36 13,675.61 13,677.79 13,675.59 13,677.79 278.7K
09:37 13,677.07 13,680.00 13,676.48 13,678.41 145.8K
09:38 13,673.60 13,681.37 13,673.60 13,681.37 102.2K
09:39 13,681.12 13,687.33 13,681.12 13,686.60 102.7K
09:40 13,688.36 13,688.36 13,681.83 13,681.83 214.6K
09:41 13,684.41 13,686.38 13,683.95 13,686.38 102.0K
09:42 13,690.66 13,691.77 13,686.19 13,686.19 148.1K
09:43 13,684.43 13,684.88 13,682.43 13,682.43 143.9K
09:44 13,683.94 13,683.94 13,677.95 13,677.95 100.7K
09:45 13,676.65 13,676.65 13,665.04 13,665.04 170.6K
09:46 13,666.92 13,675.71 13,666.92 13,675.71 140.8K
09:47 13,675.91 13,676.56 13,672.50 13,672.50 87.2K
09:48 13,673.77 13,678.00 13,673.77 13,678.00 83.2K
09:49 13,678.31 13,682.39 13,678.31 13,681.17 102.4K
09:50 13,680.05 13,682.80 13,680.05 13,681.05 102.6K
09:51 13,681.63 13,681.88 13,678.87 13,678.87 113.4K
09:52 13,683.25 13,685.17 13,681.15 13,685.17 125.1K
09:53 13,689.49 13,695.07 13,689.49 13,695.07 129.2K
09:54 13,695.54 13,699.40 13,695.54 13,699.40 101.6K
09:55 13,695.87 13,695.87 13,693.62 13,693.62 68.8K
09:56 13,693.22 13,695.01 13,692.78 13,695.01 78.5K
09:57 13,695.01 13,697.83 13,695.01 13,697.83 124.3K
09:58 13,697.86 13,699.42 13,697.86 13,698.26 137.0K
09:59 13,698.53 13,698.53 13,696.95 13,698.11 74.2K
10:00 13,700.06 13,700.06 13,697.29 13,697.29 162.7K
10:01 13,697.84 13,698.95 13,697.84 13,698.38 82.6K
10:02 13,697.18 13,701.90 13,697.18 13,701.90 254.9K
10:03 13,701.99 13,701.99 13,698.48 13,698.48 91.1K
10:04 13,698.75 13,698.75 13,693.71 13,693.71 73.3K
10:05 13,693.08 13,695.23 13,693.08 13,695.23 86.4K
10:06 13,694.33 13,698.79 13,694.33 13,698.79 96.5K
10:07 13,699.94 13,700.92 13,699.24 13,699.24 92.1K
10:08 13,699.06 13,701.52 13,699.06 13,701.52 103.2K
10:09 13,701.88 13,701.88 13,698.82 13,698.82 184.8K
10:10 13,699.65 13,700.29 13,697.22 13,700.29 245.9K
10:11 13,699.05 13,701.51 13,699.05 13,701.00 79.7K
10:12 13,700.45 13,700.67 13,698.64 13,700.67 106.6K
10:13 13,702.01 13,703.38 13,701.30 13,703.38 79.6K
10:14 13,702.74 13,702.74 13,701.10 13,701.10 89.6K
10:15 13,701.81 13,705.31 13,701.81 13,705.31 55.5K
10:16 13,704.84 13,704.84 13,703.37 13,703.37 370.7K
10:17 13,703.26 13,703.76 13,702.74 13,702.74 126.4K
10:18 13,702.60 13,703.84 13,701.82 13,701.82 132.7K
10:19 13,702.46 13,702.46 13,699.82 13,699.82 104.5K
10:20 13,699.37 13,701.90 13,699.37 13,701.90 138.4K
10:21 13,699.83 13,699.83 13,696.10 13,696.10 104.0K
10:22 13,694.53 13,695.89 13,692.35 13,692.35 89.6K
10:23 13,693.78 13,694.03 13,692.37 13,694.03 150.5K
10:24 13,695.44 13,697.60 13,695.44 13,697.60 108.5K
10:25 13,698.92 13,701.88 13,698.92 13,701.32 74.1K
10:26 13,701.27 13,704.32 13,701.27 13,704.32 99.9K
10:27 13,704.00 13,704.00 13,702.00 13,702.00 94.1K
10:28 13,704.12 13,704.12 13,702.16 13,702.30 171.6K
10:29 13,700.57 13,700.57 13,696.84 13,696.84 101.5K
10:30 13,696.40 13,696.40 13,694.07 13,694.71 75.0K
10:31 13,694.77 13,694.77 13,691.27 13,692.18 143.8K
10:32 13,693.85 13,694.10 13,691.96 13,691.96 105.6K
10:33 13,690.52 13,690.89 13,690.52 13,690.86 120.6K
10:34 13,691.23 13,694.68 13,690.74 13,694.68 91.2K
10:35 13,696.50 13,696.50 13,694.72 13,695.09 95.4K
10:36 13,694.27 13,694.27 13,693.90 13,694.21 78.9K
10:37 13,695.49 13,701.81 13,695.49 13,701.81 82.8K
10:38 13,701.68 13,703.70 13,701.56 13,703.59 101.8K
10:39 13,702.90 13,702.90 13,701.89 13,702.37 44.7K
10:40 13,700.62 13,701.79 13,699.05 13,701.79 86.7K
10:41 13,700.59 13,701.49 13,700.59 13,701.35 55.1K
10:42 13,702.50 13,703.14 13,701.62 13,701.62 97.6K
10:43 13,702.96 13,706.65 13,702.96 13,706.65 49.8K
10:44 13,706.88 13,706.88 13,705.55 13,706.18 83.9K
10:45 13,706.77 13,709.30 13,706.77 13,709.30 134.6K
10:46 13,709.05 13,709.05 13,708.21 13,708.21 71.4K
10:47 13,708.62 13,711.53 13,708.62 13,711.53 157.0K
10:48 13,712.22 13,712.22 13,708.76 13,708.76 86.5K
10:49 13,708.41 13,710.22 13,708.41 13,710.10 53.7K
10:50 13,709.67 13,710.40 13,708.96 13,709.36 94.2K
10:51 13,709.41 13,709.44 13,708.57 13,708.57 55.2K
10:52 13,709.92 13,709.92 13,707.89 13,707.89 60.1K
10:53 13,708.52 13,708.52 13,706.17 13,706.17 66.6K
10:54 13,707.07 13,708.09 13,707.07 13,708.09 61.7K
10:55 13,707.42 13,707.42 13,705.08 13,705.08 240.1K
10:56 13,705.98 13,705.98 13,702.84 13,704.21 59.3K
10:57 13,704.97 13,706.98 13,704.97 13,706.45 70.4K
10:58 13,706.50 13,707.44 13,706.24 13,707.44 88.6K
10:59 13,707.26 13,708.45 13,707.26 13,708.09 52.4K
11:00 13,707.58 13,707.58 13,706.89 13,706.99 66.7K
11:01 13,706.72 13,708.57 13,706.06 13,706.06 96.7K
11:02 13,705.29 13,705.50 13,704.62 13,705.50 79.8K
11:03 13,706.97 13,707.75 13,706.56 13,706.72 47.1K
11:04 13,705.50 13,705.50 13,703.73 13,703.73 41.7K
11:05 13,703.35 13,706.96 13,703.35 13,706.96 68.9K
11:06 13,706.03 13,706.79 13,706.03 13,706.60 67.4K
11:07 13,707.19 13,707.19 13,706.61 13,706.75 68.9K
11:08 13,706.68 13,707.82 13,706.68 13,707.79 76.0K
11:09 13,707.01 13,707.01 13,704.55 13,704.55 67.1K
11:10 13,705.01 13,705.75 13,705.01 13,705.66 46.5K
11:11 13,705.70 13,705.70 13,705.00 13,705.13 48.2K
11:12 13,705.31 13,706.55 13,704.82 13,706.55 45.7K
11:13 13,707.26 13,709.30 13,707.26 13,709.30 37.8K
11:14 13,709.74 13,712.04 13,709.74 13,712.04 54.5K
11:15 13,712.42 13,713.07 13,712.38 13,713.07 81.7K
11:16 13,712.18 13,718.60 13,712.18 13,718.06 145.7K
11:17 13,718.99 13,720.11 13,718.65 13,720.11 137.7K
11:18 13,721.40 13,725.70 13,721.40 13,725.63 144.2K
11:19 13,725.35 13,725.98 13,725.35 13,725.85 71.8K
11:20 13,726.38 13,727.87 13,726.38 13,727.87 47.8K
11:21 13,727.82 13,729.25 13,727.82 13,728.12 68.2K
11:22 13,726.62 13,727.13 13,726.15 13,727.13 153.7K
11:23 13,725.88 13,725.89 13,725.30 13,725.30 140.3K
11:24 13,724.67 13,724.67 13,723.71 13,724.32 73.9K
11:25 13,724.18 13,726.52 13,724.18 13,726.52 109.9K
11:26 13,726.10 13,726.10 13,723.91 13,723.91 63.7K
11:27 13,725.34 13,725.34 13,724.64 13,724.64 98.3K
11:28 13,724.78 13,724.78 13,723.94 13,723.94 53.0K
11:29 13,723.98 13,723.98 13,721.20 13,723.16 48.8K
11:30 13,724.07 13,724.59 13,722.92 13,724.59 53.5K
11:31 13,727.22 13,728.78 13,726.28 13,728.78 163.7K
11:32 13,728.60 13,728.60 13,726.86 13,726.86 394.3K
11:33 13,727.60 13,727.67 13,727.34 13,727.34 44.0K
11:34 13,727.59 13,729.94 13,727.59 13,729.94 79.8K
11:35 13,730.85 13,731.71 13,730.64 13,731.71 87.7K
11:36 13,731.96 13,733.16 13,731.96 13,732.46 101.3K
11:37 13,730.47 13,732.12 13,730.47 13,731.67 85.2K
11:38 13,730.62 13,730.62 13,729.39 13,729.47 72.1K
11:39 13,730.04 13,730.16 13,728.92 13,728.92 76.8K
11:40 13,728.80 13,728.80 13,725.63 13,725.63 95.2K
11:41 13,725.08 13,726.49 13,724.93 13,726.03 278.6K
11:42 13,725.45 13,727.39 13,723.98 13,723.98 156.5K
11:43 13,723.55 13,723.55 13,721.84 13,722.87 71.1K
11:44 13,722.83 13,723.29 13,722.41 13,722.41 34.5K
11:45 13,721.66 13,724.28 13,721.42 13,724.28 67.9K
11:46 13,723.56 13,723.56 13,721.41 13,721.41 99.6K
11:47 13,721.02 13,721.02 13,716.99 13,717.00 103.5K
11:48 13,717.47 13,717.47 13,716.35 13,716.87 237.3K
11:49 13,716.95 13,716.95 13,715.57 13,716.76 64.0K
11:50 13,717.04 13,717.90 13,717.04 13,717.76 54.4K
11:51 13,718.26 13,720.59 13,718.26 13,718.77 79.6K
11:52 13,719.22 13,719.52 13,718.70 13,718.70 64.0K
11:53 13,717.77 13,717.86 13,717.28 13,717.28 36.3K
11:54 13,717.25 13,717.46 13,717.25 13,717.32 67.3K
11:55 13,717.61 13,718.11 13,717.61 13,717.72 103.8K
11:56 13,718.29 13,722.63 13,718.29 13,722.63 99.5K
11:57 13,721.45 13,722.69 13,721.45 13,722.01 64.6K
11:58 13,722.39 13,722.68 13,721.97 13,722.68 36.3K
11:59 13,722.04 13,722.75 13,720.87 13,720.87 98.1K
12:00 13,721.71 13,722.83 13,721.71 13,722.83 66.8K
12:01 13,722.22 13,722.23 13,719.95 13,719.95 74.2K
12:02 13,720.75 13,720.75 13,718.50 13,718.50 46.9K
12:03 13,718.68 13,719.02 13,718.41 13,718.94 61.1K
12:04 13,719.90 13,720.80 13,719.64 13,719.64 55.5K
12:05 13,720.26 13,720.26 13,719.10 13,719.60 85.1K
12:06 13,718.64 13,718.64 13,716.40 13,717.02 75.9K
12:07 13,716.53 13,717.22 13,716.26 13,717.22 55.5K
12:08 13,719.03 13,719.03 13,718.12 13,718.20 58.0K
12:09 13,717.41 13,717.41 13,715.11 13,715.11 45.4K
12:10 13,715.05 13,715.23 13,713.71 13,715.23 110.7K
12:11 13,714.44 13,714.44 13,712.62 13,712.62 54.9K
12:12 13,712.54 13,714.05 13,712.54 13,713.20 39.0K
12:13 13,714.11 13,714.23 13,713.61 13,713.61 27.9K
12:14 13,713.54 13,713.54 13,713.08 13,713.08 26.3K
12:15 13,713.91 13,715.60 13,713.91 13,714.18 45.1K
12:16 13,714.37 13,714.37 13,713.39 13,714.20 59.4K
12:17 13,713.32 13,713.50 13,712.83 13,713.50 26.5K
12:18 13,714.40 13,714.40 13,713.31 13,714.40 55.2K
12:19 13,714.23 13,714.23 13,712.61 13,712.61 36.7K
12:20 13,712.35 13,713.51 13,712.35 13,713.42 60.2K
12:21 13,714.57 13,714.67 13,713.92 13,714.08 57.9K
12:22 13,714.14 13,714.75 13,714.14 13,714.35 31.4K
12:23 13,714.06 13,714.75 13,713.73 13,714.75 29.3K
12:24 13,715.21 13,715.58 13,714.51 13,714.51 48.8K
12:25 13,715.76 13,716.09 13,714.76 13,715.13 61.3K
12:26 13,715.32 13,716.30 13,715.32 13,716.01 34.2K
12:27 13,717.66 13,717.66 13,716.99 13,717.29 85.2K
12:28 13,717.38 13,717.50 13,716.52 13,716.52 31.0K
12:29 13,716.50 13,716.50 13,712.73 13,712.73 111.2K
12:30 13,711.69 13,713.18 13,711.11 13,713.18 76.1K
12:31 13,711.66 13,711.66 13,709.93 13,709.93 100.1K
12:32 13,709.69 13,712.58 13,709.69 13,712.58 104.5K
12:33 13,712.72 13,712.85 13,712.55 13,712.55 31.2K
12:34 13,712.70 13,713.24 13,712.67 13,712.67 47.7K
12:35 13,713.09 13,714.33 13,713.09 13,714.11 37.8K
12:36 13,713.91 13,714.02 13,712.14 13,712.14 44.2K
12:37 13,711.13 13,712.16 13,710.54 13,712.16 113.2K
12:38 13,712.94 13,715.24 13,712.94 13,715.24 35.1K
12:39 13,715.02 13,717.73 13,714.58 13,717.73 75.1K
12:40 13,719.45 13,719.45 13,718.07 13,718.07 54.6K
12:41 13,717.91 13,718.94 13,717.83 13,718.00 44.6K
12:42 13,717.97 13,717.97 13,716.42 13,716.42 31.9K
12:43 13,716.50 13,716.50 13,716.05 13,716.44 57.3K
12:44 13,716.18 13,716.58 13,715.01 13,715.01 167.4K
12:45 13,715.22 13,715.95 13,715.01 13,715.80 116.0K
12:46 13,715.92 13,717.23 13,715.92 13,717.11 49.0K
12:47 13,716.76 13,716.76 13,715.57 13,715.90 47.8K
12:48 13,716.03 13,716.03 13,712.38 13,713.95 57.7K
12:49 13,712.59 13,714.53 13,712.59 13,714.44 77.8K
12:50 13,714.22 13,715.05 13,714.22 13,714.91 24.5K
12:51 13,714.24 13,715.22 13,714.14 13,714.66 39.9K
12:52 13,714.88 13,715.90 13,714.88 13,715.63 65.1K
12:53 13,715.35 13,716.73 13,715.35 13,716.73 36.3K
12:54 13,715.86 13,716.65 13,715.86 13,716.51 43.4K
12:55 13,716.46 13,716.46 13,715.10 13,715.85 37.1K
12:56 13,716.46 13,717.71 13,716.46 13,716.86 53.1K
12:57 13,716.15 13,717.65 13,715.98 13,717.65 57.2K
12:58 13,717.70 13,719.08 13,717.70 13,719.08 42.5K
12:59 13,719.60 13,722.50 13,719.60 13,722.50 77.4K
13:00 13,722.06 13,723.84 13,722.06 13,723.84 75.8K
13:01 13,723.36 13,723.78 13,722.60 13,723.78 32.1K
13:02 13,723.42 13,724.38 13,723.42 13,723.93 30.2K
13:03 13,725.33 13,725.33 13,724.36 13,725.26 57.7K
13:04 13,725.14 13,725.44 13,725.11 13,725.11 32.8K
13:05 13,724.92 13,726.47 13,724.92 13,726.47 75.3K
13:06 13,725.65 13,726.50 13,725.06 13,725.06 45.6K
13:07 13,723.73 13,723.73 13,722.44 13,722.44 32.0K
13:08 13,722.83 13,723.93 13,722.83 13,723.93 68.4K
13:09 13,724.13 13,726.36 13,724.13 13,726.36 57.2K
13:10 13,726.67 13,728.31 13,726.67 13,728.30 84.2K
13:11 13,729.71 13,732.70 13,729.71 13,732.70 144.0K
13:12 13,732.46 13,732.46 13,731.13 13,731.37 96.9K
13:13 13,732.63 13,732.63 13,731.52 13,731.52 45.7K
13:14 13,731.54 13,731.54 13,729.98 13,729.98 32.2K
13:15 13,729.97 13,730.05 13,729.78 13,729.78 40.7K
13:16 13,730.07 13,730.83 13,730.07 13,730.08 84.5K
13:17 13,729.85 13,730.03 13,728.34 13,728.34 34.3K
13:18 13,728.50 13,728.50 13,726.88 13,726.88 113.3K
13:19 13,726.21 13,729.24 13,726.21 13,729.24 52.6K
13:20 13,729.14 13,730.06 13,729.07 13,730.06 40.0K
13:21 13,730.22 13,730.65 13,729.48 13,730.65 61.9K
13:22 13,730.40 13,730.40 13,729.66 13,729.81 54.2K
13:23 13,729.98 13,729.98 13,728.79 13,728.97 31.4K
13:24 13,728.24 13,729.64 13,728.21 13,729.64 56.0K
13:25 13,729.60 13,731.36 13,729.60 13,731.14 48.5K
13:26 13,731.18 13,731.44 13,731.16 13,731.32 23.0K
13:27 13,730.76 13,730.88 13,729.09 13,729.10 41.2K
13:28 13,728.64 13,728.65 13,726.70 13,726.70 43.8K
13:29 13,726.42 13,726.42 13,725.37 13,725.37 60.7K
13:30 13,725.39 13,725.39 13,725.16 13,725.16 47.1K
13:31 13,725.39 13,726.62 13,724.80 13,726.62 70.3K
13:32 13,726.31 13,728.82 13,726.31 13,728.77 173.9K
13:33 13,728.91 13,730.57 13,728.91 13,730.57 48.3K
13:34 13,731.16 13,732.57 13,731.16 13,732.54 67.8K
13:35 13,732.13 13,732.13 13,731.63 13,731.74 66.8K
13:36 13,731.06 13,731.71 13,731.06 13,731.45 48.6K
13:37 13,731.28 13,733.43 13,731.28 13,733.43 89.2K
13:38 13,733.14 13,733.53 13,732.99 13,732.99 44.2K
13:39 13,731.94 13,731.94 13,730.84 13,731.87 58.2K
13:40 13,732.04 13,732.04 13,730.27 13,730.27 69.7K
13:41 13,728.00 13,729.73 13,728.00 13,729.08 190.2K
13:42 13,729.77 13,729.96 13,729.25 13,729.48 27.8K
13:43 13,729.48 13,729.76 13,728.30 13,728.30 28.4K
13:44 13,728.31 13,729.15 13,728.31 13,728.66 42.6K
13:45 13,729.10 13,730.27 13,729.10 13,730.27 82.3K
13:46 13,729.60 13,729.60 13,727.16 13,727.16 61.5K
13:47 13,727.03 13,727.03 13,725.35 13,725.35 75.3K
13:48 13,724.93 13,725.33 13,724.35 13,724.35 106.5K
13:49 13,723.54 13,723.54 13,722.22 13,722.22 78.3K
13:50 13,722.15 13,722.48 13,721.71 13,722.48 43.7K
13:51 13,722.42 13,722.42 13,721.40 13,721.40 48.8K
13:52 13,720.83 13,722.46 13,720.20 13,722.46 51.2K
13:53 13,722.02 13,722.36 13,720.80 13,720.80 81.3K
13:54 13,720.92 13,721.25 13,719.83 13,721.25 47.1K
13:55 13,721.96 13,721.96 13,718.54 13,718.54 106.5K
13:56 13,718.61 13,718.82 13,717.87 13,717.87 49.7K
13:57 13,717.94 13,717.94 13,717.06 13,717.58 35.8K
13:58 13,717.84 13,718.83 13,717.77 13,718.83 31.8K
13:59 13,719.29 13,720.12 13,719.29 13,719.81 56.4K
14:00 13,720.11 13,721.38 13,720.11 13,721.05 40.2K
14:01 13,721.18 13,721.55 13,720.98 13,721.03 25.0K
14:02 13,721.30 13,721.30 13,720.05 13,720.05 74.1K
14:03 13,719.85 13,720.20 13,718.19 13,718.19 34.2K
14:04 13,719.21 13,719.27 13,718.22 13,718.22 43.3K
14:05 13,717.27 13,717.27 13,716.15 13,716.15 67.6K
14:06 13,716.22 13,716.69 13,715.47 13,716.69 49.6K
14:07 13,717.07 13,717.72 13,717.07 13,717.72 38.3K
14:08 13,717.37 13,717.37 13,713.33 13,713.33 163.4K
14:09 13,713.66 13,713.66 13,712.02 13,712.17 48.6K
14:10 13,712.01 13,712.01 13,710.38 13,710.53 49.8K
14:11 13,711.54 13,711.82 13,711.11 13,711.11 55.2K
14:12 13,710.51 13,710.51 13,708.18 13,708.18 71.2K
14:13 13,707.62 13,708.05 13,707.11 13,708.05 54.2K
14:14 13,707.85 13,707.85 13,707.26 13,707.39 33.6K
14:15 13,706.68 13,708.17 13,706.68 13,707.78 54.3K
14:16 13,707.36 13,707.66 13,705.96 13,705.96 30.9K
14:17 13,705.65 13,706.92 13,705.65 13,706.92 65.6K
14:18 13,705.99 13,706.51 13,705.72 13,705.72 34.4K
14:19 13,707.35 13,707.35 13,706.95 13,706.95 79.2K
14:20 13,706.13 13,706.51 13,705.63 13,706.51 52.9K
14:21 13,706.44 13,708.46 13,706.44 13,708.45 61.3K
14:22 13,707.64 13,709.12 13,707.64 13,708.19 65.8K
14:23 13,708.17 13,709.79 13,708.17 13,709.50 50.0K
14:24 13,709.95 13,711.23 13,709.95 13,711.17 56.5K
14:25 13,711.73 13,713.54 13,711.73 13,713.54 69.2K
14:26 13,713.96 13,714.32 13,713.09 13,713.09 122.7K
14:27 13,712.32 13,712.35 13,711.71 13,711.71 52.2K
14:28 13,711.22 13,711.22 13,711.07 13,711.16 106.9K
14:29 13,710.59 13,711.25 13,710.59 13,710.82 46.9K
14:30 13,710.56 13,710.56 13,707.35 13,708.80 88.8K
14:31 13,708.83 13,709.29 13,707.64 13,707.64 46.8K
14:32 13,704.90 13,705.46 13,704.57 13,704.57 92.2K
14:33 13,704.06 13,705.02 13,703.93 13,705.02 48.2K
14:34 13,704.99 13,705.12 13,704.36 13,705.12 40.9K
14:35 13,705.23 13,705.23 13,703.86 13,704.02 118.2K
14:36 13,705.34 13,705.34 13,704.78 13,705.02 56.5K
14:37 13,705.86 13,705.86 13,705.07 13,705.49 70.3K
14:38 13,705.15 13,705.54 13,704.77 13,705.54 41.3K
14:39 13,705.46 13,707.40 13,705.46 13,707.40 185.1K
14:40 13,707.26 13,708.16 13,707.21 13,708.16 136.6K
14:41 13,708.64 13,709.16 13,708.64 13,708.75 74.5K
14:42 13,710.33 13,710.52 13,710.33 13,710.52 33.9K
14:43 13,709.72 13,710.17 13,709.13 13,710.15 61.3K
14:44 13,710.52 13,710.52 13,709.84 13,709.84 46.8K
14:45 13,710.86 13,712.28 13,710.86 13,712.28 57.2K
14:46 13,712.45 13,712.58 13,712.35 13,712.35 148.6K
14:47 13,712.53 13,712.53 13,710.64 13,710.64 42.0K
14:48 13,710.52 13,710.52 13,709.79 13,710.51 54.8K
14:49 13,711.25 13,711.78 13,710.83 13,710.83 68.2K
14:50 13,710.67 13,712.01 13,710.67 13,711.76 171.0K
14:51 13,711.40 13,711.57 13,710.89 13,711.20 76.0K
14:52 13,710.88 13,711.45 13,710.88 13,711.35 40.6K
14:53 13,710.74 13,710.74 13,710.55 13,710.73 90.4K
14:54 13,710.63 13,711.14 13,710.63 13,710.99 48.4K
14:55 13,711.41 13,712.00 13,710.89 13,712.00 45.1K
14:56 13,711.83 13,711.83 13,710.18 13,710.53 101.1K
14:57 13,709.96 13,709.96 13,708.56 13,708.56 34.0K
14:58 13,708.48 13,709.35 13,708.48 13,709.07 42.8K
14:59 13,709.17 13,709.85 13,709.17 13,709.53 99.7K
15:00 13,709.11 13,709.54 13,708.85 13,709.54 79.2K
15:01 13,710.27 13,712.96 13,710.27 13,712.96 200.0K
15:02 13,712.40 13,713.88 13,712.21 13,713.88 61.1K
15:03 13,713.76 13,713.85 13,713.10 13,713.10 99.1K
15:04 13,714.40 13,715.61 13,714.03 13,714.53 91.3K
15:05 13,715.84 13,715.84 13,714.58 13,715.65 74.7K
15:06 13,714.47 13,714.47 13,713.47 13,713.47 92.1K
15:07 13,714.10 13,714.66 13,712.56 13,712.56 99.2K
15:08 13,711.97 13,711.97 13,710.50 13,711.12 122.5K
15:09 13,710.37 13,710.37 13,709.32 13,709.32 50.4K
15:10 13,709.18 13,709.72 13,708.96 13,708.96 85.9K
15:11 13,709.02 13,709.04 13,708.59 13,709.04 47.6K
15:12 13,708.14 13,708.71 13,708.14 13,708.15 54.6K
15:13 13,707.83 13,709.48 13,707.83 13,709.48 63.6K
15:14 13,709.67 13,710.23 13,709.67 13,709.82 37.5K
15:15 13,709.95 13,710.22 13,709.61 13,710.22 44.4K
15:16 13,709.99 13,710.64 13,709.59 13,709.81 74.3K
15:17 13,709.95 13,709.95 13,707.61 13,708.30 200.1K
15:18 13,708.37 13,710.28 13,708.37 13,710.28 45.2K
15:19 13,710.11 13,710.40 13,708.94 13,710.40 50.2K
15:20 13,710.35 13,710.64 13,709.68 13,709.68 98.0K
15:21 13,710.32 13,710.98 13,710.20 13,710.58 74.5K
15:22 13,709.59 13,709.76 13,708.41 13,708.41 40.2K
15:23 13,707.06 13,707.06 13,705.22 13,705.30 94.3K
15:24 13,705.67 13,705.67 13,702.70 13,702.70 98.7K
15:25 13,702.41 13,703.60 13,702.24 13,703.60 95.3K
15:26 13,703.52 13,704.50 13,703.42 13,704.50 66.2K
15:27 13,704.85 13,704.85 13,704.29 13,704.70 75.8K
15:28 13,703.83 13,703.83 13,702.07 13,703.08 72.1K
15:29 13,703.10 13,704.10 13,703.10 13,703.64 56.8K
15:30 13,704.26 13,704.47 13,704.03 13,704.14 136.6K
15:31 13,705.08 13,705.08 13,702.37 13,702.37 105.8K
15:32 13,703.24 13,703.24 13,702.39 13,702.99 60.6K
15:33 13,704.09 13,704.09 13,702.56 13,702.91 208.3K
15:34 13,702.90 13,704.41 13,702.90 13,703.51 57.1K
15:35 13,705.59 13,706.75 13,705.59 13,706.75 121.7K
15:36 13,707.30 13,709.18 13,707.30 13,709.18 73.3K
15:37 13,708.74 13,708.74 13,707.83 13,707.83 124.7K
15:38 13,708.47 13,710.31 13,708.47 13,710.31 156.5K
15:39 13,710.34 13,711.40 13,710.34 13,711.23 101.3K
15:40 13,711.67 13,711.67 13,710.48 13,710.65 87.1K
15:41 13,709.86 13,712.08 13,709.86 13,712.08 88.7K
15:42 13,711.43 13,713.25 13,711.43 13,712.81 122.9K
15:43 13,712.43 13,712.69 13,712.43 13,712.68 195.9K
15:44 13,711.41 13,712.00 13,709.92 13,709.92 203.2K
15:45 13,709.51 13,709.51 13,708.45 13,709.51 122.5K
15:46 13,709.20 13,709.20 13,706.77 13,706.77 164.7K
15:47 13,707.70 13,707.89 13,707.56 13,707.56 391.2K
15:48 13,706.79 13,708.69 13,706.79 13,707.29 160.5K
15:49 13,708.14 13,708.60 13,706.65 13,708.60 125.1K
15:50 13,710.69 13,714.30 13,710.69 13,714.30 492.4K
15:51 13,715.71 13,717.44 13,715.71 13,717.44 249.4K
15:52 13,717.39 13,717.39 13,716.73 13,717.17 184.1K
15:53 13,715.04 13,716.42 13,713.68 13,713.68 262.2K
15:54 13,711.98 13,711.98 13,710.45 13,710.45 300.1K
15:55 13,713.95 13,713.95 13,711.45 13,711.45 470.2K
15:56 13,712.20 13,716.39 13,712.20 13,716.39 556.1K
15:57 13,716.52 13,720.69 13,716.52 13,720.69 439.7K
15:58 13,718.47 13,721.72 13,717.54 13,717.54 597.8K
15:59 13,718.61 13,721.25 13,718.61 13,720.20 1,040.8K
16:00 13,718.50 13,718.50 13,718.48 13,718.48 13,687.6K
16:01 13,718.48 13,718.48 13,718.48 13,718.48 173.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし