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 13,777.62 13,777.62 13,761.15 13,761.56 644.8K
09:31 13,760.47 13,771.09 13,759.02 13,771.09 210.4K
09:32 13,775.08 13,784.22 13,775.08 13,783.10 265.5K
09:33 13,785.45 13,790.57 13,785.45 13,790.57 155.6K
09:34 13,792.74 13,796.46 13,790.88 13,796.46 106.1K
09:35 13,796.01 13,798.49 13,796.01 13,796.70 124.3K
09:36 13,799.84 13,800.77 13,799.20 13,800.77 151.8K
09:37 13,802.05 13,802.05 13,794.75 13,794.75 97.6K
09:38 13,790.44 13,792.44 13,788.74 13,788.74 75.4K
09:39 13,788.86 13,788.86 13,786.92 13,786.92 322.4K
09:40 13,788.59 13,788.59 13,777.55 13,777.55 132.9K
09:41 13,777.69 13,777.69 13,776.40 13,777.44 80.9K
09:42 13,774.33 13,777.33 13,773.83 13,777.33 88.5K
09:43 13,772.59 13,772.59 13,770.75 13,770.75 84.5K
09:44 13,768.76 13,771.26 13,768.22 13,771.26 131.4K
09:45 13,770.75 13,773.64 13,770.05 13,771.11 144.8K
09:46 13,773.74 13,775.14 13,772.41 13,775.06 222.4K
09:47 13,775.92 13,784.10 13,775.92 13,784.10 220.7K
09:48 13,783.96 13,784.34 13,781.19 13,784.34 133.5K
09:49 13,784.44 13,784.84 13,783.13 13,784.48 85.6K
09:50 13,782.83 13,782.83 13,777.63 13,777.63 102.7K
09:51 13,775.92 13,776.11 13,774.71 13,774.72 109.9K
09:52 13,774.00 13,774.41 13,772.81 13,773.33 73.5K
09:53 13,771.27 13,775.86 13,771.27 13,775.86 71.8K
09:54 13,778.28 13,782.74 13,778.28 13,782.74 92.5K
09:55 13,785.81 13,785.81 13,781.04 13,781.04 79.1K
09:56 13,780.85 13,781.06 13,779.48 13,779.48 54.3K
09:57 13,779.05 13,779.98 13,778.46 13,779.98 36.7K
09:58 13,779.20 13,779.91 13,778.01 13,779.73 118.9K
09:59 13,779.52 13,781.55 13,779.52 13,781.55 115.1K
10:00 13,782.30 13,782.37 13,780.67 13,781.29 228.6K
10:01 13,782.13 13,785.58 13,782.13 13,785.32 176.2K
10:02 13,781.78 13,781.78 13,776.04 13,776.04 282.2K
10:03 13,773.43 13,774.38 13,772.28 13,772.28 122.2K
10:04 13,774.41 13,776.83 13,774.41 13,776.22 117.1K
10:05 13,778.06 13,780.64 13,776.07 13,776.07 150.7K
10:06 13,775.21 13,776.60 13,775.21 13,776.60 129.6K
10:07 13,778.90 13,778.90 13,771.36 13,771.36 151.3K
10:08 13,768.24 13,768.35 13,767.58 13,767.58 73.4K
10:09 13,766.51 13,766.51 13,764.30 13,765.06 106.5K
10:10 13,762.48 13,764.44 13,761.14 13,764.44 79.2K
10:11 13,765.21 13,765.21 13,763.01 13,763.01 93.1K
10:12 13,764.40 13,765.79 13,764.40 13,765.79 94.8K
10:13 13,765.41 13,766.12 13,764.49 13,764.49 84.4K
10:14 13,766.75 13,768.09 13,766.75 13,767.89 69.9K
10:15 13,768.61 13,773.26 13,768.61 13,773.26 103.3K
10:16 13,775.16 13,776.44 13,775.16 13,776.44 331.7K
10:17 13,774.60 13,783.56 13,774.60 13,783.56 283.4K
10:18 13,783.49 13,786.64 13,783.33 13,786.64 114.6K
10:19 13,786.09 13,786.61 13,785.61 13,785.61 75.9K
10:20 13,786.20 13,789.21 13,785.85 13,789.21 94.9K
10:21 13,790.12 13,790.12 13,788.66 13,788.66 165.1K
10:22 13,788.20 13,788.20 13,787.20 13,787.46 47.1K
10:23 13,788.01 13,791.32 13,788.01 13,791.32 160.3K
10:24 13,791.92 13,794.18 13,791.92 13,793.01 113.9K
10:25 13,793.02 13,793.02 13,786.51 13,786.51 77.0K
10:26 13,785.77 13,785.77 13,779.10 13,779.10 94.7K
10:27 13,781.11 13,781.11 13,778.09 13,778.39 110.7K
10:28 13,777.77 13,781.85 13,777.77 13,781.85 234.7K
10:29 13,784.77 13,786.17 13,784.77 13,785.86 257.9K
10:30 13,786.35 13,790.44 13,786.35 13,790.44 76.9K
10:31 13,790.23 13,790.48 13,788.16 13,789.12 88.7K
10:32 13,789.13 13,790.58 13,787.63 13,787.63 111.9K
10:33 13,785.96 13,788.39 13,785.96 13,787.08 89.9K
10:34 13,789.26 13,790.39 13,789.23 13,790.39 134.8K
10:35 13,791.48 13,791.48 13,787.82 13,789.00 118.4K
10:36 13,790.69 13,791.38 13,789.87 13,790.85 106.1K
10:37 13,790.59 13,795.24 13,790.59 13,795.24 253.6K
10:38 13,794.43 13,794.91 13,793.44 13,793.44 94.1K
10:39 13,792.07 13,793.04 13,791.11 13,791.11 84.6K
10:40 13,790.39 13,793.39 13,790.39 13,792.47 54.7K
10:41 13,790.21 13,790.21 13,785.33 13,785.33 60.3K
10:42 13,785.33 13,787.50 13,785.33 13,787.50 57.1K
10:43 13,787.03 13,787.03 13,783.41 13,783.41 188.6K
10:44 13,783.49 13,785.03 13,783.49 13,785.03 65.0K
10:45 13,784.92 13,784.92 13,781.03 13,782.02 79.9K
10:46 13,781.60 13,782.89 13,781.60 13,782.06 197.4K
10:47 13,782.66 13,782.66 13,780.99 13,781.15 89.4K
10:48 13,781.55 13,783.66 13,780.88 13,783.66 97.5K
10:49 13,783.51 13,784.99 13,783.51 13,784.64 55.1K
10:50 13,782.99 13,783.24 13,781.20 13,783.24 106.4K
10:51 13,784.14 13,784.53 13,783.66 13,783.66 157.0K
10:52 13,784.10 13,784.89 13,784.10 13,784.81 52.6K
10:53 13,784.93 13,785.63 13,784.17 13,785.63 72.0K
10:54 13,785.37 13,787.32 13,785.37 13,787.32 81.4K
10:55 13,786.15 13,787.70 13,786.15 13,787.70 79.8K
10:56 13,787.50 13,788.07 13,787.50 13,787.71 202.7K
10:57 13,786.78 13,789.53 13,786.33 13,789.53 81.7K
10:58 13,790.13 13,791.26 13,790.13 13,790.53 467.0K
10:59 13,790.84 13,791.52 13,790.43 13,790.43 565.2K
11:00 13,790.92 13,790.92 13,789.69 13,790.19 75.0K
11:01 13,790.49 13,791.48 13,789.67 13,789.67 82.4K
11:02 13,789.47 13,789.47 13,785.81 13,785.81 105.7K
11:03 13,785.02 13,786.68 13,785.02 13,786.68 174.0K
11:04 13,787.86 13,787.88 13,787.12 13,787.12 105.5K
11:05 13,786.64 13,788.55 13,785.28 13,788.55 193.1K
11:06 13,790.06 13,791.33 13,789.01 13,791.33 79.7K
11:07 13,791.60 13,794.42 13,791.06 13,794.42 326.8K
11:08 13,794.90 13,794.90 13,792.63 13,792.63 106.3K
11:09 13,793.03 13,793.09 13,792.78 13,792.78 78.6K
11:10 13,792.31 13,792.41 13,790.35 13,790.35 78.7K
11:11 13,791.15 13,791.15 13,787.15 13,787.15 75.4K
11:12 13,787.16 13,788.32 13,786.39 13,786.39 241.8K
11:13 13,784.68 13,784.68 13,782.40 13,782.64 72.8K
11:14 13,781.88 13,784.71 13,781.88 13,784.71 82.5K
11:15 13,783.77 13,783.77 13,780.43 13,780.43 70.2K
11:16 13,779.75 13,782.24 13,779.75 13,782.24 132.4K
11:17 13,781.52 13,781.52 13,780.99 13,780.99 120.2K
11:18 13,780.27 13,781.39 13,780.27 13,780.79 107.8K
11:19 13,779.42 13,779.70 13,776.86 13,776.86 140.4K
11:20 13,776.99 13,777.15 13,775.10 13,777.15 103.9K
11:21 13,779.45 13,782.92 13,779.45 13,782.64 68.5K
11:22 13,781.34 13,783.70 13,781.34 13,782.78 160.1K
11:23 13,780.95 13,780.95 13,773.88 13,773.88 138.2K
11:24 13,771.21 13,771.67 13,770.89 13,771.36 63.4K
11:25 13,771.37 13,772.49 13,771.31 13,772.25 73.9K
11:26 13,771.53 13,773.04 13,771.53 13,772.96 64.9K
11:27 13,772.44 13,772.44 13,769.68 13,769.68 69.8K
11:28 13,769.55 13,771.24 13,769.55 13,770.82 40.6K
11:29 13,771.34 13,771.84 13,769.03 13,769.03 123.6K
11:30 13,768.98 13,770.91 13,768.98 13,770.18 101.5K
11:31 13,770.76 13,772.66 13,770.45 13,772.66 81.0K
11:32 13,774.53 13,774.53 13,769.88 13,770.20 192.4K
11:33 13,771.45 13,771.45 13,770.82 13,770.82 60.8K
11:34 13,770.89 13,772.95 13,770.89 13,771.66 74.8K
11:35 13,771.80 13,771.80 13,769.53 13,769.53 60.7K
11:36 13,768.66 13,771.36 13,768.54 13,771.36 188.3K
11:37 13,771.98 13,772.61 13,769.86 13,769.86 171.5K
11:38 13,769.25 13,769.46 13,768.25 13,768.25 62.8K
11:39 13,768.88 13,769.74 13,768.88 13,769.23 82.3K
11:40 13,769.74 13,770.68 13,769.50 13,769.50 305.9K
11:41 13,770.36 13,770.36 13,767.83 13,769.21 98.8K
11:42 13,768.94 13,768.94 13,768.17 13,768.28 73.9K
11:43 13,769.09 13,769.22 13,766.35 13,769.22 129.6K
11:44 13,769.40 13,771.17 13,769.40 13,769.94 59.8K
11:45 13,770.47 13,775.19 13,770.47 13,775.19 74.8K
11:46 13,776.32 13,777.44 13,776.12 13,776.12 277.1K
11:47 13,777.25 13,779.18 13,777.25 13,779.07 154.5K
11:48 13,779.49 13,779.49 13,778.22 13,778.29 63.1K
11:49 13,777.84 13,778.97 13,777.82 13,777.82 122.1K
11:50 13,777.90 13,781.62 13,777.90 13,781.62 103.3K
11:51 13,781.61 13,784.66 13,781.35 13,784.66 86.7K
11:52 13,786.54 13,786.54 13,784.67 13,785.40 175.9K
11:53 13,786.03 13,786.56 13,786.00 13,786.56 56.8K
11:54 13,786.25 13,786.25 13,785.61 13,785.86 40.3K
11:55 13,785.02 13,785.30 13,784.43 13,784.43 59.9K
11:56 13,784.42 13,784.76 13,784.18 13,784.74 49.6K
11:57 13,784.93 13,784.93 13,784.38 13,784.38 28.4K
11:58 13,784.10 13,785.72 13,784.10 13,785.07 46.8K
11:59 13,784.09 13,784.09 13,782.70 13,783.54 38.4K
12:00 13,784.41 13,785.37 13,784.10 13,785.37 58.8K
12:01 13,786.09 13,788.77 13,786.09 13,788.77 67.0K
12:02 13,789.51 13,789.51 13,788.44 13,788.44 190.2K
12:03 13,786.82 13,787.34 13,785.80 13,785.80 52.0K
12:04 13,786.93 13,788.16 13,786.35 13,788.16 34.7K
12:05 13,789.88 13,790.05 13,789.46 13,789.46 37.6K
12:06 13,788.75 13,788.75 13,788.09 13,788.68 83.4K
12:07 13,788.05 13,788.05 13,785.80 13,785.80 119.6K
12:08 13,786.44 13,787.09 13,786.30 13,787.09 41.0K
12:09 13,787.68 13,788.88 13,787.68 13,788.88 132.8K
12:10 13,789.76 13,791.39 13,789.64 13,791.27 200.1K
12:11 13,794.33 13,794.33 13,793.54 13,793.54 50.7K
12:12 13,795.57 13,795.57 13,792.77 13,792.77 239.4K
12:13 13,790.99 13,793.02 13,790.99 13,793.02 85.1K
12:14 13,791.98 13,792.15 13,791.18 13,791.18 58.7K
12:15 13,790.60 13,791.02 13,790.51 13,790.99 184.4K
12:16 13,791.89 13,793.12 13,791.86 13,793.00 159.4K
12:17 13,792.96 13,792.96 13,792.13 13,792.69 117.2K
12:18 13,792.92 13,793.68 13,792.92 13,792.99 75.6K
12:19 13,793.47 13,793.47 13,791.20 13,791.20 36.1K
12:20 13,792.03 13,792.32 13,791.78 13,792.32 47.4K
12:21 13,792.49 13,792.81 13,792.05 13,792.81 63.5K
12:22 13,790.83 13,790.83 13,787.51 13,787.51 74.9K
12:23 13,786.03 13,787.53 13,786.03 13,787.53 48.1K
12:24 13,786.62 13,787.62 13,786.06 13,787.62 63.2K
12:25 13,787.35 13,787.35 13,786.40 13,786.40 66.6K
12:26 13,786.76 13,786.78 13,785.80 13,785.80 151.4K
12:27 13,784.69 13,786.05 13,784.69 13,786.05 76.9K
12:28 13,785.88 13,787.99 13,785.88 13,787.99 96.4K
12:29 13,786.55 13,786.97 13,786.15 13,786.65 67.6K
12:30 13,786.87 13,787.59 13,786.68 13,787.59 130.1K
12:31 13,788.09 13,788.09 13,786.73 13,786.73 59.3K
12:32 13,784.71 13,785.81 13,784.71 13,785.81 56.3K
12:33 13,784.88 13,785.75 13,784.45 13,785.75 202.3K
12:34 13,785.45 13,786.20 13,785.26 13,786.20 40.2K
12:35 13,785.60 13,785.60 13,784.79 13,784.86 57.4K
12:36 13,784.27 13,784.27 13,780.11 13,780.11 85.2K
12:37 13,780.35 13,782.38 13,780.35 13,782.38 42.8K
12:38 13,781.86 13,786.24 13,781.86 13,786.24 90.3K
12:39 13,786.79 13,787.25 13,786.79 13,787.15 51.6K
12:40 13,787.82 13,787.89 13,787.32 13,787.89 89.7K
12:41 13,787.07 13,787.07 13,786.91 13,786.91 40.6K
12:42 13,787.88 13,787.88 13,785.69 13,785.69 66.7K
12:43 13,785.77 13,785.77 13,783.38 13,783.38 51.7K
12:44 13,783.99 13,783.99 13,782.51 13,783.42 140.0K
12:45 13,783.31 13,784.45 13,783.31 13,784.45 65.4K
12:46 13,784.57 13,787.57 13,784.57 13,787.06 44.3K
12:47 13,783.95 13,783.95 13,782.10 13,782.10 87.8K
12:48 13,782.07 13,782.22 13,780.07 13,780.07 46.7K
12:49 13,779.86 13,780.53 13,779.86 13,780.03 30.0K
12:50 13,780.08 13,781.19 13,780.08 13,781.19 33.7K
12:51 13,781.42 13,782.25 13,780.81 13,782.25 35.9K
12:52 13,781.56 13,784.67 13,781.56 13,784.67 46.8K
12:53 13,785.21 13,785.60 13,784.67 13,784.67 44.2K
12:54 13,785.01 13,785.60 13,785.01 13,785.10 35.4K
12:55 13,784.64 13,784.64 13,784.03 13,784.03 43.9K
12:56 13,785.33 13,785.33 13,754.25 13,754.25 638.8K
12:57 13,762.37 13,772.04 13,762.37 13,772.04 148.8K
12:58 13,775.45 13,775.45 13,771.92 13,773.06 75.8K
12:59 13,772.68 13,775.13 13,772.68 13,775.13 23.4K
13:00 13,772.88 13,777.96 13,772.88 13,777.96 79.5K
13:01 13,778.79 13,779.33 13,778.54 13,779.04 51.4K
13:02 13,779.97 13,780.16 13,777.07 13,777.07 68.2K
13:03 13,777.38 13,777.86 13,776.48 13,776.48 39.7K
13:04 13,776.52 13,778.47 13,776.52 13,778.47 31.6K
13:05 13,778.56 13,778.56 13,775.72 13,775.72 41.3K
13:06 13,776.06 13,776.87 13,776.06 13,776.87 26.7K
13:07 13,776.96 13,776.96 13,776.42 13,776.69 100.0K
13:08 13,777.26 13,777.26 13,777.03 13,777.18 62.0K
13:09 13,778.34 13,778.76 13,777.14 13,777.67 47.8K
13:10 13,774.37 13,774.37 13,772.42 13,772.42 61.1K
13:11 13,772.44 13,774.39 13,772.44 13,774.24 41.6K
13:12 13,773.93 13,774.11 13,773.45 13,773.45 96.5K
13:13 13,773.88 13,774.15 13,773.75 13,773.80 61.8K
13:14 13,774.49 13,775.63 13,774.49 13,774.99 64.3K
13:15 13,775.86 13,776.27 13,775.08 13,775.08 32.1K
13:16 13,775.00 13,775.81 13,774.60 13,775.81 61.8K
13:17 13,776.85 13,776.90 13,776.18 13,776.90 45.3K
13:18 13,776.83 13,776.83 13,772.15 13,772.15 232.8K
13:19 13,773.55 13,776.05 13,773.27 13,776.05 72.4K
13:20 13,776.07 13,776.07 13,773.62 13,773.62 117.6K
13:21 13,773.87 13,775.00 13,772.38 13,775.00 35.6K
13:22 13,773.85 13,775.58 13,773.85 13,775.58 52.1K
13:23 13,776.00 13,779.25 13,776.00 13,779.25 45.8K
13:24 13,779.82 13,781.17 13,779.82 13,781.17 43.1K
13:25 13,780.12 13,780.41 13,780.12 13,780.41 32.0K
13:26 13,779.64 13,781.46 13,779.64 13,781.46 65.4K
13:27 13,781.92 13,782.52 13,781.74 13,781.74 89.6K
13:28 13,781.68 13,781.95 13,780.08 13,780.08 77.8K
13:29 13,780.81 13,780.81 13,779.14 13,779.72 45.8K
13:30 13,780.21 13,780.94 13,780.21 13,780.94 56.6K
13:31 13,781.42 13,781.78 13,781.28 13,781.28 109.7K
13:32 13,782.76 13,782.76 13,781.80 13,781.80 36.1K
13:33 13,780.35 13,781.22 13,780.06 13,780.12 31.0K
13:34 13,780.85 13,781.33 13,777.71 13,777.71 76.5K
13:35 13,779.00 13,780.23 13,779.00 13,780.23 41.5K
13:36 13,779.91 13,780.08 13,778.04 13,778.04 55.9K
13:37 13,778.03 13,779.15 13,778.03 13,779.15 45.1K
13:38 13,779.26 13,781.26 13,779.26 13,781.26 40.3K
13:39 13,781.23 13,781.63 13,780.68 13,780.68 382.2K
13:40 13,780.82 13,780.82 13,779.93 13,779.93 41.5K
13:41 13,779.05 13,779.05 13,778.02 13,778.96 39.8K
13:42 13,779.24 13,779.29 13,778.40 13,778.98 33.7K
13:43 13,779.51 13,780.42 13,779.48 13,780.32 66.7K
13:44 13,779.43 13,780.54 13,779.29 13,780.54 145.4K
13:45 13,780.77 13,780.77 13,779.49 13,779.99 220.0K
13:46 13,780.44 13,781.19 13,779.79 13,781.19 49.9K
13:47 13,782.18 13,782.46 13,781.32 13,782.46 66.2K
13:48 13,781.56 13,782.19 13,780.74 13,780.74 84.2K
13:49 13,781.10 13,781.10 13,778.73 13,778.73 60.4K
13:50 13,779.06 13,779.06 13,778.41 13,778.41 58.2K
13:51 13,778.05 13,779.46 13,778.05 13,779.46 72.0K
13:52 13,778.60 13,778.60 13,778.41 13,778.42 61.1K
13:53 13,778.37 13,779.65 13,778.37 13,779.62 49.0K
13:54 13,779.59 13,781.55 13,779.59 13,781.55 75.8K
13:55 13,781.93 13,784.20 13,781.93 13,784.20 39.0K
13:56 13,785.35 13,785.35 13,784.50 13,784.50 52.4K
13:57 13,784.71 13,784.93 13,784.30 13,784.93 51.3K
13:58 13,785.01 13,785.01 13,783.99 13,784.82 33.1K
13:59 13,782.53 13,783.55 13,782.53 13,783.55 85.3K
14:00 13,783.69 13,783.69 13,780.84 13,780.84 77.8K
14:01 13,780.17 13,780.99 13,780.17 13,780.57 51.2K
14:02 13,781.13 13,782.25 13,781.13 13,782.25 73.3K
14:03 13,781.58 13,781.58 13,779.46 13,780.13 158.9K
14:04 13,780.14 13,780.31 13,779.68 13,780.12 99.4K
14:05 13,780.17 13,780.59 13,780.05 13,780.47 37.2K
14:06 13,781.35 13,781.96 13,781.35 13,781.76 53.5K
14:07 13,781.77 13,784.09 13,781.23 13,784.09 58.4K
14:08 13,783.19 13,783.19 13,781.98 13,782.00 74.3K
14:09 13,782.76 13,784.40 13,782.13 13,782.13 62.6K
14:10 13,783.99 13,784.37 13,783.88 13,783.88 190.5K
14:11 13,784.31 13,784.31 13,782.36 13,782.36 68.5K
14:12 13,781.32 13,781.32 13,779.07 13,779.31 54.6K
14:13 13,779.46 13,780.13 13,778.92 13,780.13 32.6K
14:14 13,780.60 13,781.19 13,780.60 13,781.14 34.0K
14:15 13,779.93 13,779.93 13,779.12 13,779.65 51.6K
14:16 13,778.89 13,778.89 13,777.88 13,778.47 68.0K
14:17 13,778.88 13,778.88 13,775.91 13,775.91 68.5K
14:18 13,776.10 13,776.47 13,773.98 13,773.98 79.4K
14:19 13,772.81 13,773.18 13,772.20 13,773.18 170.6K
14:20 13,772.75 13,774.18 13,772.71 13,774.18 121.1K
14:21 13,772.64 13,774.17 13,772.64 13,774.17 50.2K
14:22 13,771.47 13,771.47 13,770.45 13,770.45 106.5K
14:23 13,771.43 13,772.05 13,771.26 13,771.26 57.0K
14:24 13,770.95 13,772.03 13,770.95 13,772.03 51.9K
14:25 13,771.52 13,772.53 13,771.52 13,772.53 100.9K
14:26 13,772.72 13,773.91 13,772.70 13,773.91 56.2K
14:27 13,773.20 13,773.33 13,772.88 13,773.33 33.8K
14:28 13,772.29 13,772.29 13,770.23 13,770.66 54.9K
14:29 13,770.69 13,771.92 13,770.69 13,771.92 26.1K
14:30 13,771.46 13,771.46 13,769.16 13,769.16 90.0K
14:31 13,769.27 13,771.93 13,768.86 13,771.93 55.3K
14:32 13,772.06 13,772.06 13,770.31 13,770.31 50.1K
14:33 13,770.51 13,773.49 13,770.51 13,773.49 43.5K
14:34 13,773.87 13,774.85 13,773.26 13,774.85 50.4K
14:35 13,774.99 13,776.09 13,774.68 13,774.89 47.0K
14:36 13,774.56 13,774.72 13,774.24 13,774.72 33.9K
14:37 13,774.44 13,774.44 13,772.98 13,773.75 67.0K
14:38 13,773.54 13,773.57 13,773.07 13,773.07 41.8K
14:39 13,772.94 13,773.48 13,772.94 13,773.20 70.4K
14:40 13,773.09 13,773.69 13,772.58 13,772.58 207.2K
14:41 13,772.21 13,772.60 13,771.70 13,772.39 46.6K
14:42 13,771.95 13,771.95 13,770.78 13,770.78 51.9K
14:43 13,770.80 13,771.79 13,770.80 13,771.79 41.2K
14:44 13,772.07 13,772.07 13,770.06 13,770.06 61.3K
14:45 13,768.74 13,770.92 13,768.74 13,770.92 45.4K
14:46 13,771.17 13,771.30 13,770.94 13,771.30 61.5K
14:47 13,771.50 13,773.05 13,771.50 13,773.05 51.2K
14:48 13,772.60 13,772.83 13,772.60 13,772.79 56.4K
14:49 13,772.45 13,773.92 13,772.45 13,773.92 48.0K
14:50 13,773.30 13,774.37 13,773.24 13,773.98 49.1K
14:51 13,773.44 13,773.44 13,772.30 13,773.07 129.7K
14:52 13,773.99 13,775.64 13,773.99 13,775.64 70.1K
14:53 13,777.32 13,777.60 13,774.76 13,774.89 288.7K
14:54 13,775.02 13,776.48 13,775.02 13,776.48 53.4K
14:55 13,777.36 13,778.60 13,776.22 13,778.60 49.0K
14:56 13,778.83 13,780.26 13,778.83 13,780.26 51.8K
14:57 13,779.96 13,780.69 13,779.17 13,779.17 56.5K
14:58 13,777.62 13,778.00 13,777.54 13,777.79 341.5K
14:59 13,777.43 13,777.98 13,776.83 13,776.83 92.8K
15:00 13,777.19 13,777.19 13,776.23 13,776.23 53.0K
15:01 13,776.84 13,776.84 13,774.61 13,774.61 66.2K
15:02 13,775.13 13,777.31 13,775.13 13,776.90 35.3K
15:03 13,776.06 13,776.22 13,776.06 13,776.20 65.2K
15:04 13,776.78 13,776.78 13,775.70 13,775.70 68.8K
15:05 13,776.49 13,778.02 13,776.49 13,778.02 39.4K
15:06 13,777.90 13,778.51 13,777.90 13,778.51 58.2K
15:07 13,778.31 13,778.95 13,777.91 13,778.95 74.6K
15:08 13,778.18 13,778.78 13,775.34 13,775.34 75.7K
15:09 13,775.01 13,775.58 13,774.33 13,774.51 41.0K
15:10 13,774.88 13,774.88 13,773.88 13,773.88 75.2K
15:11 13,774.64 13,774.96 13,773.92 13,774.21 58.9K
15:12 13,773.18 13,773.29 13,772.78 13,773.29 69.3K
15:13 13,773.07 13,773.97 13,773.07 13,773.97 47.9K
15:14 13,774.21 13,775.00 13,774.19 13,775.00 109.1K
15:15 13,775.49 13,777.35 13,775.49 13,777.35 55.5K
15:16 13,777.64 13,777.64 13,776.84 13,776.84 41.9K
15:17 13,777.44 13,777.44 13,774.89 13,774.89 72.6K
15:18 13,775.50 13,775.72 13,774.72 13,775.72 75.6K
15:19 13,775.25 13,775.25 13,774.43 13,774.55 81.6K
15:20 13,774.45 13,776.47 13,774.45 13,776.42 85.6K
15:21 13,777.06 13,778.21 13,777.06 13,777.63 172.7K
15:22 13,780.02 13,781.74 13,780.02 13,781.55 156.8K
15:23 13,782.51 13,782.95 13,781.80 13,781.90 72.2K
15:24 13,780.28 13,780.54 13,780.15 13,780.15 51.4K
15:25 13,780.09 13,780.85 13,779.97 13,780.85 61.7K
15:26 13,780.13 13,781.70 13,780.13 13,781.70 81.7K
15:27 13,780.93 13,780.93 13,778.96 13,778.96 93.7K
15:28 13,779.00 13,779.13 13,777.85 13,778.44 104.7K
15:29 13,778.64 13,780.47 13,778.64 13,780.47 54.0K
15:30 13,780.10 13,780.10 13,778.90 13,778.90 72.5K
15:31 13,777.33 13,777.33 13,775.58 13,776.35 78.3K
15:32 13,775.45 13,776.81 13,775.45 13,775.69 90.1K
15:33 13,774.99 13,775.16 13,774.06 13,775.16 119.5K
15:34 13,774.96 13,774.96 13,772.51 13,772.82 88.3K
15:35 13,772.23 13,772.46 13,771.98 13,771.98 80.7K
15:36 13,772.29 13,772.51 13,771.98 13,771.98 72.2K
15:37 13,771.77 13,772.38 13,771.51 13,771.51 116.9K
15:38 13,773.42 13,775.90 13,773.42 13,775.90 106.1K
15:39 13,776.66 13,776.66 13,775.22 13,775.22 137.2K
15:40 13,774.99 13,776.38 13,774.88 13,776.38 111.1K
15:41 13,776.98 13,778.75 13,776.98 13,778.42 221.7K
15:42 13,778.32 13,779.16 13,778.32 13,778.49 212.7K
15:43 13,777.00 13,778.86 13,776.55 13,778.86 156.1K
15:44 13,779.78 13,780.22 13,779.78 13,780.07 153.8K
15:45 13,780.23 13,783.22 13,780.23 13,782.38 134.0K
15:46 13,782.22 13,783.60 13,782.22 13,783.60 303.8K
15:47 13,782.64 13,782.64 13,781.75 13,781.89 209.9K
15:48 13,781.53 13,781.69 13,780.77 13,780.77 122.7K
15:49 13,780.39 13,781.80 13,780.39 13,781.80 129.9K
15:50 13,784.11 13,784.60 13,783.11 13,783.11 452.8K
15:51 13,783.15 13,783.24 13,782.57 13,783.24 209.1K
15:52 13,781.74 13,781.74 13,780.60 13,781.60 379.7K
15:53 13,782.31 13,782.44 13,779.39 13,779.39 282.4K
15:54 13,780.05 13,780.95 13,779.71 13,780.95 268.3K
15:55 13,780.57 13,782.88 13,780.57 13,782.34 385.6K
15:56 13,781.40 13,781.44 13,780.77 13,781.44 510.1K
15:57 13,782.15 13,783.26 13,781.31 13,783.26 479.1K
15:58 13,783.02 13,783.02 13,780.67 13,780.67 567.3K
15:59 13,782.78 13,783.92 13,781.91 13,783.11 944.0K
16:00 13,785.40 13,785.40 13,785.03 13,785.03 30,515.3K
16:01 13,785.03 13,785.03 13,785.03 13,785.03 182.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし