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 13,732.65 13,737.13 13,725.07 13,725.07 828.0K
09:31 13,723.61 13,729.10 13,723.61 13,729.10 359.8K
09:32 13,729.16 13,733.66 13,729.16 13,731.97 122.6K
09:33 13,728.68 13,729.06 13,722.98 13,722.98 136.9K
09:34 13,719.50 13,720.62 13,717.47 13,718.39 176.6K
09:35 13,710.55 13,710.55 13,706.11 13,707.48 229.4K
09:36 13,704.10 13,707.16 13,704.10 13,707.16 122.6K
09:37 13,708.18 13,711.35 13,708.18 13,711.35 328.7K
09:38 13,711.85 13,715.22 13,711.85 13,715.22 83.9K
09:39 13,716.95 13,716.97 13,715.85 13,716.97 75.8K
09:40 13,718.19 13,723.41 13,718.19 13,723.41 136.1K
09:41 13,722.85 13,722.85 13,714.24 13,715.98 199.4K
09:42 13,715.57 13,722.73 13,715.57 13,722.73 266.3K
09:43 13,719.06 13,719.06 13,711.49 13,711.49 141.3K
09:44 13,707.40 13,707.40 13,704.26 13,704.26 114.8K
09:45 13,700.51 13,705.94 13,700.51 13,705.94 134.2K
09:46 13,707.16 13,710.81 13,707.16 13,710.81 101.9K
09:47 13,707.16 13,712.87 13,707.16 13,712.87 124.2K
09:48 13,714.67 13,717.32 13,714.67 13,716.72 85.3K
09:49 13,718.37 13,719.03 13,717.19 13,717.19 108.6K
09:50 13,716.94 13,718.75 13,716.94 13,718.47 118.7K
09:51 13,719.68 13,719.68 13,716.60 13,719.42 108.4K
09:52 13,719.26 13,719.26 13,717.63 13,717.63 728.8K
09:53 13,717.03 13,718.14 13,717.03 13,717.20 82.4K
09:54 13,718.14 13,720.12 13,718.14 13,720.12 122.9K
09:55 13,718.87 13,719.76 13,718.84 13,719.76 89.0K
09:56 13,721.50 13,722.01 13,720.48 13,720.48 56.0K
09:57 13,722.12 13,726.01 13,722.12 13,726.01 89.3K
09:58 13,727.33 13,727.94 13,727.09 13,727.09 105.0K
09:59 13,727.98 13,729.25 13,727.73 13,729.25 126.7K
10:00 13,730.05 13,730.05 13,723.65 13,723.65 140.8K
10:01 13,722.28 13,722.28 13,715.94 13,715.94 99.6K
10:02 13,716.91 13,717.78 13,716.55 13,716.55 127.0K
10:03 13,716.86 13,716.86 13,713.25 13,714.46 103.5K
10:04 13,713.13 13,714.28 13,713.13 13,713.88 71.1K
10:05 13,714.57 13,715.49 13,714.57 13,715.49 56.7K
10:06 13,717.31 13,719.12 13,717.31 13,718.69 37.6K
10:07 13,716.15 13,716.46 13,715.26 13,715.26 102.8K
10:08 13,713.37 13,713.37 13,712.36 13,712.69 45.8K
10:09 13,712.27 13,716.62 13,712.27 13,716.62 110.6K
10:10 13,717.87 13,719.55 13,717.87 13,718.30 99.5K
10:11 13,717.84 13,720.73 13,716.16 13,720.73 57.0K
10:12 13,721.79 13,725.08 13,721.79 13,725.08 58.3K
10:13 13,723.01 13,728.10 13,723.01 13,727.32 91.6K
10:14 13,728.45 13,732.35 13,728.45 13,732.35 74.9K
10:15 13,731.13 13,735.62 13,731.13 13,735.62 67.0K
10:16 13,736.63 13,737.14 13,736.11 13,736.11 81.6K
10:17 13,736.93 13,739.45 13,736.93 13,739.41 106.6K
10:18 13,740.60 13,740.60 13,735.45 13,735.45 87.2K
10:19 13,734.86 13,736.31 13,734.86 13,736.31 97.9K
10:20 13,736.79 13,739.84 13,736.79 13,739.84 65.3K
10:21 13,739.85 13,742.78 13,739.85 13,742.78 78.0K
10:22 13,742.34 13,742.34 13,741.39 13,741.39 46.6K
10:23 13,742.90 13,742.90 13,740.04 13,740.04 51.0K
10:24 13,740.64 13,746.17 13,740.64 13,746.17 55.3K
10:25 13,746.69 13,748.54 13,746.69 13,748.54 85.3K
10:26 13,749.18 13,749.21 13,748.62 13,748.91 68.3K
10:27 13,749.84 13,753.06 13,749.84 13,753.06 95.2K
10:28 13,752.34 13,755.37 13,752.34 13,755.37 90.6K
10:29 13,755.57 13,758.50 13,755.57 13,758.50 97.3K
10:30 13,758.56 13,762.88 13,758.56 13,761.81 223.3K
10:31 13,763.51 13,763.51 13,758.69 13,758.69 90.7K
10:32 13,758.63 13,759.41 13,758.63 13,759.41 79.6K
10:33 13,759.34 13,759.34 13,754.87 13,754.87 107.7K
10:34 13,754.21 13,754.21 13,752.22 13,752.22 74.6K
10:35 13,749.63 13,749.66 13,748.96 13,748.96 124.6K
10:36 13,747.35 13,747.47 13,746.93 13,746.93 93.1K
10:37 13,745.50 13,745.50 13,743.37 13,743.37 75.1K
10:38 13,745.06 13,745.82 13,745.06 13,745.39 71.4K
10:39 13,746.21 13,747.40 13,746.21 13,746.26 83.3K
10:40 13,747.89 13,752.18 13,747.89 13,752.18 105.3K
10:41 13,752.10 13,752.85 13,752.10 13,752.22 49.2K
10:42 13,752.14 13,753.68 13,750.89 13,753.68 67.0K
10:43 13,754.69 13,756.56 13,754.69 13,756.56 78.5K
10:44 13,756.55 13,757.32 13,756.47 13,757.32 59.8K
10:45 13,757.72 13,757.72 13,754.02 13,754.02 96.6K
10:46 13,755.20 13,758.11 13,755.20 13,758.11 61.1K
10:47 13,759.73 13,763.48 13,759.73 13,763.45 118.4K
10:48 13,762.66 13,762.91 13,762.44 13,762.74 66.1K
10:49 13,761.43 13,762.67 13,761.43 13,761.90 88.3K
10:50 13,761.36 13,762.39 13,760.25 13,760.25 99.3K
10:51 13,757.64 13,758.37 13,756.90 13,756.90 150.1K
10:52 13,756.97 13,757.78 13,756.53 13,756.53 59.9K
10:53 13,755.56 13,757.44 13,755.56 13,757.30 56.4K
10:54 13,758.37 13,758.37 13,755.08 13,755.64 74.0K
10:55 13,755.10 13,757.33 13,755.10 13,757.33 37.6K
10:56 13,757.92 13,757.92 13,756.74 13,756.74 57.2K
10:57 13,757.68 13,759.13 13,756.95 13,759.13 59.4K
10:58 13,761.37 13,761.37 13,758.69 13,758.69 50.7K
10:59 13,761.47 13,763.45 13,761.47 13,763.45 74.8K
11:00 13,761.67 13,761.67 13,759.85 13,759.85 73.0K
11:01 13,759.93 13,760.26 13,757.55 13,757.55 69.4K
11:02 13,756.53 13,757.10 13,756.53 13,757.04 94.5K
11:03 13,756.35 13,756.35 13,754.77 13,754.77 60.8K
11:04 13,756.82 13,759.12 13,756.52 13,759.12 55.9K
11:05 13,758.54 13,759.56 13,758.54 13,759.56 51.9K
11:06 13,760.41 13,762.03 13,760.41 13,762.03 97.1K
11:07 13,762.59 13,764.11 13,762.59 13,764.11 95.3K
11:08 13,763.54 13,766.93 13,763.54 13,766.93 71.4K
11:09 13,766.64 13,769.82 13,766.64 13,769.82 53.9K
11:10 13,769.59 13,769.59 13,768.71 13,768.71 72.1K
11:11 13,769.10 13,771.05 13,769.10 13,771.05 62.6K
11:12 13,769.52 13,773.06 13,769.52 13,773.06 62.7K
11:13 13,773.05 13,773.05 13,771.20 13,771.20 47.1K
11:14 13,769.94 13,769.94 13,768.83 13,769.34 59.1K
11:15 13,769.95 13,772.10 13,769.94 13,772.10 70.5K
11:16 13,772.66 13,774.55 13,772.66 13,773.70 87.8K
11:17 13,774.73 13,774.73 13,772.97 13,772.97 45.5K
11:18 13,774.54 13,774.54 13,773.02 13,773.96 55.7K
11:19 13,774.04 13,774.04 13,773.43 13,773.57 49.4K
11:20 13,774.85 13,774.85 13,773.91 13,774.53 65.2K
11:21 13,773.11 13,773.11 13,770.20 13,771.08 83.9K
11:22 13,770.74 13,772.30 13,770.74 13,772.30 53.2K
11:23 13,771.52 13,771.52 13,764.80 13,765.48 86.6K
11:24 13,764.78 13,766.56 13,763.54 13,764.47 137.1K
11:25 13,764.95 13,765.17 13,763.50 13,763.50 67.9K
11:26 13,763.46 13,765.12 13,763.46 13,765.12 39.9K
11:27 13,765.48 13,766.05 13,764.53 13,764.53 92.7K
11:28 13,761.37 13,761.37 13,757.47 13,757.47 78.5K
11:29 13,756.44 13,756.44 13,753.15 13,754.14 58.7K
11:30 13,753.44 13,753.63 13,751.84 13,751.84 73.9K
11:31 13,753.62 13,754.36 13,751.95 13,753.09 117.6K
11:32 13,753.95 13,755.66 13,753.95 13,755.66 57.2K
11:33 13,754.81 13,755.90 13,754.81 13,755.90 66.5K
11:34 13,756.47 13,758.57 13,756.47 13,758.57 53.4K
11:35 13,758.25 13,761.71 13,758.25 13,761.71 87.6K
11:36 13,760.32 13,760.32 13,759.57 13,760.02 127.1K
11:37 13,759.78 13,762.62 13,759.78 13,762.62 69.5K
11:38 13,762.22 13,762.22 13,761.32 13,761.32 98.0K
11:39 13,762.06 13,762.66 13,761.31 13,762.66 63.2K
11:40 13,763.00 13,765.66 13,763.00 13,765.66 58.7K
11:41 13,766.77 13,768.90 13,766.77 13,766.90 114.0K
11:42 13,766.77 13,766.77 13,763.61 13,763.61 63.4K
11:43 13,762.78 13,762.78 13,762.12 13,762.12 41.6K
11:44 13,763.40 13,764.33 13,763.18 13,764.33 42.8K
11:45 13,764.60 13,764.92 13,764.33 13,764.33 57.1K
11:46 13,764.70 13,765.58 13,764.70 13,765.33 38.2K
11:47 13,766.35 13,766.35 13,765.59 13,765.59 31.0K
11:48 13,765.50 13,765.50 13,763.68 13,763.72 56.2K
11:49 13,764.30 13,764.33 13,761.65 13,761.65 61.3K
11:50 13,761.40 13,762.14 13,761.40 13,762.14 40.7K
11:51 13,762.91 13,763.46 13,761.79 13,761.79 37.2K
11:52 13,762.05 13,762.05 13,747.79 13,749.50 225.4K
11:53 13,752.09 13,758.04 13,752.09 13,758.04 73.4K
11:54 13,758.69 13,761.12 13,758.69 13,761.11 59.4K
11:55 13,759.47 13,761.20 13,759.47 13,761.18 57.0K
11:56 13,761.52 13,761.52 13,760.46 13,761.34 47.2K
11:57 13,761.84 13,762.59 13,761.48 13,761.48 49.3K
11:58 13,762.18 13,762.79 13,762.18 13,762.70 29.7K
11:59 13,763.48 13,763.48 13,762.58 13,762.77 170.0K
12:00 13,762.19 13,762.19 13,759.58 13,761.11 47.2K
12:01 13,760.37 13,761.07 13,759.55 13,759.55 31.6K
12:02 13,759.49 13,759.49 13,757.96 13,757.96 49.2K
12:03 13,756.83 13,756.83 13,753.34 13,753.34 62.3K
12:04 13,752.21 13,753.07 13,751.30 13,753.07 70.4K
12:05 13,752.46 13,753.95 13,750.91 13,750.91 123.4K
12:06 13,750.77 13,751.52 13,750.63 13,750.63 33.2K
12:07 13,750.39 13,752.08 13,750.27 13,752.08 71.9K
12:08 13,752.17 13,754.75 13,752.17 13,754.75 88.8K
12:09 13,755.18 13,756.64 13,755.18 13,756.52 103.8K
12:10 13,757.31 13,757.78 13,757.31 13,757.59 71.1K
12:11 13,758.41 13,761.58 13,758.41 13,761.58 38.8K
12:12 13,762.27 13,763.94 13,762.27 13,763.94 42.4K
12:13 13,764.92 13,766.76 13,764.92 13,765.99 52.1K
12:14 13,765.84 13,765.84 13,764.98 13,765.20 53.5K
12:15 13,765.25 13,765.25 13,763.82 13,764.11 45.2K
12:16 13,764.39 13,764.40 13,764.05 13,764.33 439.5K
12:17 13,765.40 13,765.98 13,764.92 13,764.92 50.0K
12:18 13,766.25 13,766.25 13,765.56 13,765.56 33.6K
12:19 13,764.75 13,764.97 13,763.24 13,763.24 42.8K
12:20 13,762.98 13,762.98 13,762.35 13,762.35 43.3K
12:21 13,762.52 13,764.16 13,762.42 13,762.42 56.1K
12:22 13,761.91 13,762.35 13,761.91 13,762.35 28.9K
12:23 13,762.35 13,764.77 13,762.35 13,764.77 41.7K
12:24 13,764.50 13,765.41 13,764.50 13,765.41 42.0K
12:25 13,766.38 13,767.49 13,766.38 13,766.62 32.9K
12:26 13,766.11 13,766.58 13,765.62 13,766.58 51.0K
12:27 13,767.99 13,768.62 13,767.99 13,768.04 69.0K
12:28 13,767.91 13,769.44 13,767.91 13,769.44 22.5K
12:29 13,769.63 13,770.14 13,769.63 13,770.14 37.4K
12:30 13,769.83 13,771.40 13,769.83 13,771.40 44.3K
12:31 13,771.71 13,773.03 13,771.71 13,773.03 34.5K
12:32 13,773.78 13,773.78 13,773.45 13,773.71 53.3K
12:33 13,773.40 13,773.81 13,772.73 13,773.81 45.1K
12:34 13,774.26 13,774.45 13,774.26 13,774.42 44.0K
12:35 13,773.49 13,773.49 13,772.44 13,772.44 41.2K
12:36 13,774.34 13,774.34 13,772.35 13,772.35 49.6K
12:37 13,771.78 13,772.35 13,771.78 13,772.01 30.0K
12:38 13,772.69 13,772.69 13,771.12 13,771.12 34.6K
12:39 13,771.70 13,772.92 13,771.61 13,772.92 25.4K
12:40 13,772.00 13,772.00 13,769.06 13,769.06 57.6K
12:41 13,768.44 13,768.44 13,766.93 13,766.93 20.4K
12:42 13,766.94 13,767.10 13,766.94 13,767.10 47.4K
12:43 13,766.75 13,766.75 13,765.32 13,765.65 30.0K
12:44 13,766.42 13,766.76 13,765.47 13,765.47 32.9K
12:45 13,765.02 13,765.28 13,764.35 13,764.35 29.2K
12:46 13,763.73 13,763.73 13,761.44 13,761.44 36.4K
12:47 13,761.67 13,764.10 13,761.67 13,764.10 77.0K
12:48 13,763.19 13,764.62 13,763.19 13,763.69 31.2K
12:49 13,763.01 13,763.95 13,762.61 13,763.59 33.5K
12:50 13,763.53 13,763.53 13,762.17 13,762.17 33.9K
12:51 13,763.15 13,763.15 13,761.14 13,761.14 49.7K
12:52 13,761.97 13,762.82 13,761.36 13,762.82 43.6K
12:53 13,763.45 13,763.45 13,758.89 13,758.95 111.2K
12:54 13,758.87 13,759.67 13,758.87 13,759.65 24.0K
12:55 13,759.37 13,759.71 13,758.61 13,758.61 61.7K
12:56 13,759.40 13,760.30 13,759.40 13,759.97 54.3K
12:57 13,759.79 13,760.39 13,759.79 13,759.89 65.3K
12:58 13,759.52 13,759.67 13,758.99 13,759.67 38.9K
12:59 13,759.93 13,759.95 13,759.28 13,759.54 23.0K
13:00 13,758.41 13,759.46 13,758.41 13,759.01 34.2K
13:01 13,759.03 13,759.67 13,758.86 13,758.86 26.2K
13:02 13,759.18 13,759.81 13,758.08 13,758.08 25.6K
13:03 13,758.39 13,759.68 13,758.39 13,759.68 29.3K
13:04 13,759.75 13,762.05 13,759.75 13,762.05 36.2K
13:05 13,761.50 13,764.82 13,761.50 13,764.82 57.4K
13:06 13,763.92 13,763.92 13,763.57 13,763.69 44.6K
13:07 13,764.16 13,764.16 13,762.93 13,762.93 47.5K
13:08 13,763.96 13,764.74 13,763.45 13,764.74 55.1K
13:09 13,765.07 13,765.57 13,763.49 13,763.49 39.5K
13:10 13,763.11 13,763.11 13,761.76 13,762.15 37.5K
13:11 13,761.21 13,761.26 13,759.84 13,760.28 60.0K
13:12 13,759.95 13,762.52 13,759.95 13,762.52 45.1K
13:13 13,762.98 13,763.10 13,762.86 13,762.86 37.0K
13:14 13,762.89 13,763.47 13,762.27 13,762.27 36.7K
13:15 13,761.06 13,761.42 13,760.25 13,761.42 28.2K
13:16 13,760.92 13,762.77 13,760.92 13,762.77 39.9K
13:17 13,762.33 13,762.33 13,760.41 13,760.41 40.8K
13:18 13,759.32 13,759.44 13,757.48 13,757.48 55.8K
13:19 13,755.34 13,756.07 13,755.34 13,755.57 36.1K
13:20 13,755.64 13,755.64 13,755.03 13,755.41 30.7K
13:21 13,754.52 13,754.52 13,752.35 13,753.16 112.3K
13:22 13,753.37 13,754.80 13,753.37 13,754.80 50.7K
13:23 13,754.29 13,755.38 13,754.29 13,755.38 36.4K
13:24 13,755.82 13,758.31 13,755.82 13,758.31 69.4K
13:25 13,758.43 13,759.32 13,758.30 13,758.55 53.2K
13:26 13,758.23 13,758.41 13,757.24 13,757.24 43.6K
13:27 13,756.85 13,756.85 13,755.66 13,755.66 23.0K
13:28 13,755.92 13,755.92 13,755.34 13,755.74 45.4K
13:29 13,756.06 13,756.06 13,755.10 13,755.10 24.8K
13:30 13,756.17 13,759.16 13,756.17 13,759.16 92.5K
13:31 13,759.65 13,759.70 13,758.42 13,758.42 45.6K
13:32 13,759.55 13,760.45 13,759.55 13,760.45 50.9K
13:33 13,760.84 13,761.17 13,760.59 13,761.00 41.9K
13:34 13,760.27 13,761.78 13,760.27 13,761.78 47.8K
13:35 13,762.32 13,764.30 13,762.32 13,764.02 27.6K
13:36 13,764.36 13,764.36 13,763.03 13,763.03 40.5K
13:37 13,762.74 13,762.74 13,761.80 13,761.80 82.8K
13:38 13,761.75 13,761.75 13,759.94 13,759.94 40.7K
13:39 13,761.00 13,761.00 13,760.87 13,760.98 33.7K
13:40 13,762.37 13,764.05 13,762.18 13,764.05 45.5K
13:41 13,765.37 13,767.42 13,765.37 13,767.10 59.4K
13:42 13,767.14 13,767.39 13,766.15 13,766.15 28.6K
13:43 13,765.90 13,765.90 13,765.14 13,765.52 76.7K
13:44 13,765.80 13,766.37 13,765.80 13,766.12 41.7K
13:45 13,767.13 13,767.37 13,766.90 13,767.37 31.5K
13:46 13,766.85 13,766.85 13,765.44 13,766.35 39.5K
13:47 13,765.64 13,765.64 13,764.96 13,764.96 40.5K
13:48 13,764.74 13,765.18 13,764.74 13,765.18 62.9K
13:49 13,763.58 13,765.92 13,763.58 13,765.92 158.9K
13:50 13,765.53 13,765.53 13,764.47 13,765.40 86.2K
13:51 13,764.84 13,765.12 13,763.88 13,765.12 57.2K
13:52 13,764.70 13,765.85 13,764.19 13,764.19 39.8K
13:53 13,764.78 13,764.78 13,763.60 13,763.60 110.1K
13:54 13,763.69 13,764.58 13,763.69 13,764.58 36.4K
13:55 13,764.90 13,765.42 13,764.90 13,765.21 38.1K
13:56 13,764.48 13,764.48 13,761.94 13,762.08 60.3K
13:57 13,761.92 13,763.04 13,761.92 13,763.04 25.2K
13:58 13,762.54 13,763.16 13,762.54 13,763.16 29.3K
13:59 13,762.66 13,764.07 13,762.66 13,763.90 56.6K
14:00 13,763.80 13,763.80 13,762.28 13,762.28 52.8K
14:01 13,762.60 13,762.72 13,761.51 13,762.72 41.2K
14:02 13,763.52 13,763.95 13,763.52 13,763.95 107.8K
14:03 13,764.23 13,764.57 13,761.74 13,761.74 87.6K
14:04 13,761.33 13,761.40 13,760.19 13,760.19 127.3K
14:05 13,760.47 13,761.86 13,760.47 13,761.86 41.9K
14:06 13,762.40 13,762.40 13,759.20 13,759.20 64.4K
14:07 13,758.75 13,759.37 13,758.75 13,759.37 50.4K
14:08 13,759.32 13,759.51 13,759.32 13,759.38 69.5K
14:09 13,759.14 13,759.14 13,757.99 13,757.99 39.9K
14:10 13,756.47 13,757.14 13,756.47 13,756.54 55.6K
14:11 13,756.42 13,756.92 13,755.81 13,755.81 27.2K
14:12 13,756.94 13,758.15 13,756.94 13,758.15 63.4K
14:13 13,757.75 13,758.12 13,757.75 13,758.12 65.9K
14:14 13,757.93 13,757.93 13,756.74 13,757.08 46.4K
14:15 13,757.66 13,760.12 13,757.66 13,760.12 61.7K
14:16 13,759.99 13,759.99 13,758.30 13,758.30 38.5K
14:17 13,757.98 13,759.46 13,757.98 13,759.46 35.7K
14:18 13,758.73 13,759.23 13,758.52 13,759.23 54.0K
14:19 13,759.76 13,762.27 13,759.76 13,762.27 96.6K
14:20 13,763.77 13,764.96 13,763.77 13,764.96 117.0K
14:21 13,764.92 13,765.39 13,763.52 13,765.39 114.6K
14:22 13,766.48 13,767.55 13,766.48 13,767.55 65.3K
14:23 13,767.17 13,767.40 13,766.91 13,766.91 56.5K
14:24 13,767.63 13,768.47 13,767.45 13,767.45 43.6K
14:25 13,768.18 13,768.18 13,766.25 13,766.25 63.6K
14:26 13,767.20 13,767.20 13,766.21 13,766.21 43.3K
14:27 13,766.39 13,766.39 13,765.31 13,765.31 43.7K
14:28 13,764.95 13,765.29 13,764.48 13,765.29 50.2K
14:29 13,764.88 13,764.88 13,762.58 13,762.58 140.3K
14:30 13,762.44 13,762.68 13,762.13 13,762.13 38.2K
14:31 13,762.30 13,762.30 13,761.67 13,762.18 27.8K
14:32 13,762.30 13,762.86 13,762.30 13,762.79 74.2K
14:33 13,763.33 13,764.52 13,762.91 13,764.52 33.3K
14:34 13,764.05 13,764.05 13,763.39 13,763.78 43.2K
14:35 13,764.16 13,766.11 13,764.16 13,766.11 45.3K
14:36 13,766.09 13,766.09 13,765.31 13,765.93 74.1K
14:37 13,766.04 13,768.78 13,766.04 13,768.78 62.5K
14:38 13,768.82 13,769.04 13,766.59 13,766.59 73.5K
14:39 13,767.77 13,769.07 13,767.77 13,769.07 39.6K
14:40 13,769.23 13,770.41 13,768.86 13,770.41 62.1K
14:41 13,770.69 13,770.69 13,770.00 13,770.00 47.9K
14:42 13,769.71 13,769.71 13,767.80 13,767.80 60.6K
14:43 13,767.52 13,767.52 13,766.14 13,766.14 77.8K
14:44 13,763.62 13,765.00 13,763.62 13,765.00 102.2K
14:45 13,764.86 13,764.86 13,762.11 13,762.11 74.6K
14:46 13,762.72 13,762.72 13,760.22 13,760.22 81.7K
14:47 13,759.38 13,760.55 13,759.38 13,760.55 39.8K
14:48 13,760.56 13,763.18 13,760.56 13,763.18 71.6K
14:49 13,763.28 13,763.88 13,763.12 13,763.88 54.6K
14:50 13,764.37 13,766.30 13,763.99 13,766.30 64.3K
14:51 13,766.75 13,767.35 13,766.61 13,767.35 45.2K
14:52 13,768.09 13,768.40 13,768.02 13,768.40 44.1K
14:53 13,769.21 13,770.67 13,769.21 13,770.48 78.1K
14:54 13,770.85 13,770.85 13,769.94 13,770.16 42.1K
14:55 13,770.44 13,770.44 13,768.79 13,768.79 82.2K
14:56 13,768.67 13,768.67 13,766.91 13,766.91 67.6K
14:57 13,767.15 13,767.52 13,766.70 13,767.22 44.6K
14:58 13,766.88 13,766.88 13,763.39 13,763.39 123.0K
14:59 13,763.36 13,763.36 13,760.49 13,760.49 73.9K
15:00 13,761.16 13,762.26 13,761.16 13,761.83 44.7K
15:01 13,761.72 13,762.19 13,761.64 13,761.64 39.7K
15:02 13,761.55 13,761.55 13,759.71 13,759.71 49.3K
15:03 13,760.11 13,760.11 13,758.35 13,758.63 76.6K
15:04 13,758.87 13,758.87 13,757.42 13,757.42 121.5K
15:05 13,757.14 13,757.66 13,757.09 13,757.09 60.9K
15:06 13,759.05 13,760.72 13,759.05 13,760.72 52.4K
15:07 13,760.50 13,761.70 13,760.50 13,761.45 64.7K
15:08 13,760.30 13,760.30 13,759.15 13,760.25 46.0K
15:09 13,759.88 13,760.57 13,759.88 13,760.27 45.7K
15:10 13,760.62 13,760.62 13,759.87 13,759.87 46.7K
15:11 13,759.93 13,761.00 13,759.93 13,761.00 38.5K
15:12 13,760.59 13,763.12 13,760.59 13,763.12 52.9K
15:13 13,763.14 13,764.21 13,762.54 13,764.21 57.7K
15:14 13,762.27 13,762.27 13,759.95 13,759.95 87.5K
15:15 13,758.71 13,758.71 13,758.24 13,758.24 63.3K
15:16 13,758.50 13,759.55 13,758.50 13,759.55 48.8K
15:17 13,760.08 13,760.29 13,759.87 13,759.87 39.7K
15:18 13,759.69 13,759.69 13,759.37 13,759.37 42.3K
15:19 13,761.39 13,765.34 13,761.39 13,765.34 63.7K
15:20 13,766.23 13,766.23 13,764.89 13,764.89 107.5K
15:21 13,764.82 13,764.82 13,762.66 13,762.66 77.6K
15:22 13,763.06 13,763.26 13,763.06 13,763.16 80.2K
15:23 13,764.19 13,764.19 13,760.02 13,760.02 162.8K
15:24 13,760.59 13,760.59 13,760.02 13,760.02 90.0K
15:25 13,759.18 13,759.19 13,757.47 13,758.25 86.8K
15:26 13,758.10 13,758.10 13,756.27 13,756.49 74.4K
15:27 13,756.83 13,757.38 13,756.83 13,756.86 47.0K
15:28 13,757.10 13,757.56 13,756.29 13,756.29 125.5K
15:29 13,756.88 13,756.88 13,753.64 13,753.64 84.5K
15:30 13,753.78 13,755.31 13,752.99 13,752.99 76.5K
15:31 13,752.90 13,753.20 13,752.74 13,753.20 64.0K
15:32 13,752.82 13,753.34 13,752.37 13,753.34 97.9K
15:33 13,752.19 13,753.59 13,752.19 13,753.59 62.1K
15:34 13,754.45 13,755.49 13,754.45 13,755.41 54.7K
15:35 13,756.07 13,756.15 13,754.95 13,754.95 100.0K
15:36 13,754.10 13,754.10 13,749.93 13,749.93 165.6K
15:37 13,749.48 13,749.55 13,747.69 13,747.69 79.8K
15:38 13,746.20 13,746.74 13,745.84 13,745.84 71.8K
15:39 13,746.94 13,747.12 13,746.78 13,746.78 85.5K
15:40 13,748.58 13,750.83 13,748.43 13,750.83 160.5K
15:41 13,751.10 13,752.79 13,750.94 13,750.94 88.2K
15:42 13,751.66 13,755.60 13,751.66 13,755.31 102.8K
15:43 13,756.44 13,756.44 13,751.77 13,751.77 166.7K
15:44 13,752.42 13,753.02 13,751.60 13,751.60 68.5K
15:45 13,750.49 13,753.05 13,750.49 13,753.05 92.3K
15:46 13,753.09 13,753.09 13,751.56 13,752.85 130.6K
15:47 13,751.79 13,753.86 13,751.20 13,753.86 103.1K
15:48 13,752.57 13,754.04 13,752.57 13,753.87 140.9K
15:49 13,753.36 13,753.50 13,751.99 13,753.33 238.6K
15:50 13,754.25 13,755.06 13,750.24 13,750.24 395.1K
15:51 13,750.60 13,750.60 13,749.87 13,750.05 203.0K
15:52 13,752.11 13,755.44 13,752.11 13,755.44 193.2K
15:53 13,755.45 13,755.69 13,755.37 13,755.69 247.2K
15:54 13,755.82 13,760.94 13,755.82 13,760.94 252.4K
15:55 13,761.37 13,763.05 13,761.37 13,762.51 486.6K
15:56 13,762.89 13,762.89 13,761.19 13,761.19 583.6K
15:57 13,760.51 13,763.69 13,760.51 13,763.69 380.7K
15:58 13,761.81 13,763.65 13,761.81 13,763.65 353.2K
15:59 13,763.06 13,767.94 13,763.06 13,767.94 719.0K
16:00 13,767.72 13,767.72 13,767.72 13,767.72 30,898.6K
16:01 13,767.72 13,767.72 13,767.72 13,767.72 172.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし