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 13,878.69 13,878.69 13,845.97 13,845.97 16,482.4K
09:31 13,846.98 13,865.61 13,846.98 13,865.61 505.6K
09:32 13,868.02 13,878.55 13,865.49 13,865.49 3,367.5K
09:33 13,870.85 13,870.85 13,862.42 13,865.09 182.6K
09:34 13,862.51 13,862.51 13,861.19 13,861.76 170.8K
09:35 13,850.49 13,850.49 13,840.65 13,840.65 223.1K
09:36 13,843.56 13,844.32 13,842.36 13,842.85 107.3K
09:37 13,843.70 13,843.70 13,836.85 13,840.90 127.6K
09:38 13,838.58 13,839.09 13,835.77 13,835.77 100.6K
09:39 13,831.46 13,835.09 13,831.46 13,834.82 133.9K
09:40 13,835.19 13,836.73 13,833.21 13,836.73 197.1K
09:41 13,834.62 13,834.62 13,830.76 13,830.76 352.5K
09:42 13,828.23 13,829.13 13,825.56 13,825.56 112.5K
09:43 13,821.78 13,826.55 13,821.78 13,824.45 106.1K
09:44 13,822.03 13,822.03 13,812.84 13,816.27 133.7K
09:45 13,813.00 13,813.00 13,801.38 13,801.38 193.6K
09:46 13,798.08 13,804.31 13,798.08 13,804.31 115.3K
09:47 13,805.89 13,811.79 13,805.89 13,811.79 92.3K
09:48 13,810.41 13,813.50 13,810.41 13,813.50 95.4K
09:49 13,814.57 13,818.19 13,811.97 13,811.97 124.9K
09:50 13,809.94 13,816.13 13,809.46 13,816.13 82.1K
09:51 13,817.76 13,817.76 13,816.43 13,817.15 65.8K
09:52 13,817.83 13,818.59 13,817.52 13,817.52 92.9K
09:53 13,817.81 13,819.04 13,816.53 13,816.53 91.2K
09:54 13,816.51 13,816.51 13,812.03 13,812.03 112.5K
09:55 13,810.84 13,811.61 13,808.03 13,808.03 55.6K
09:56 13,806.94 13,807.88 13,806.94 13,807.03 51.6K
09:57 13,807.62 13,807.62 13,806.73 13,806.86 74.5K
09:58 13,805.92 13,805.92 13,805.02 13,805.46 74.7K
09:59 13,805.23 13,805.23 13,802.69 13,802.69 204.5K
10:00 13,802.99 13,802.99 13,793.94 13,795.68 283.3K
10:01 13,797.83 13,798.65 13,796.70 13,796.90 108.4K
10:02 13,797.79 13,797.91 13,792.78 13,792.78 164.9K
10:03 13,795.81 13,797.27 13,795.81 13,796.69 172.9K
10:04 13,796.30 13,798.74 13,796.30 13,798.74 94.5K
10:05 13,799.05 13,801.07 13,799.05 13,799.21 59.2K
10:06 13,787.88 13,789.40 13,787.39 13,787.39 231.1K
10:07 13,784.52 13,786.01 13,784.52 13,786.01 53.8K
10:08 13,786.93 13,786.93 13,786.12 13,786.12 81.0K
10:09 13,784.19 13,784.19 13,774.14 13,774.14 141.8K
10:10 13,772.84 13,775.59 13,772.84 13,775.59 88.4K
10:11 13,778.85 13,783.30 13,775.86 13,783.30 124.6K
10:12 13,785.65 13,790.83 13,785.65 13,790.83 60.5K
10:13 13,790.86 13,790.86 13,789.31 13,789.94 89.8K
10:14 13,790.49 13,790.49 13,788.33 13,789.87 51.3K
10:15 13,792.01 13,792.27 13,791.37 13,791.37 45.0K
10:16 13,791.73 13,792.55 13,791.73 13,792.16 47.9K
10:17 13,797.41 13,798.79 13,797.41 13,798.60 67.1K
10:18 13,797.95 13,798.10 13,796.15 13,796.15 56.3K
10:19 13,797.38 13,801.44 13,797.38 13,801.44 153.0K
10:20 13,801.67 13,802.08 13,800.08 13,800.08 55.5K
10:21 13,798.79 13,800.73 13,798.65 13,798.65 64.7K
10:22 13,798.69 13,798.69 13,796.98 13,797.92 50.8K
10:23 13,796.66 13,796.66 13,794.71 13,796.44 102.3K
10:24 13,795.97 13,795.97 13,794.68 13,795.33 70.7K
10:25 13,793.77 13,795.85 13,791.18 13,791.18 61.4K
10:26 13,791.72 13,792.18 13,791.30 13,791.30 171.2K
10:27 13,791.82 13,791.82 13,789.19 13,789.19 56.2K
10:28 13,789.78 13,789.78 13,787.67 13,787.67 107.6K
10:29 13,787.82 13,787.82 13,786.30 13,786.78 61.6K
10:30 13,785.81 13,786.31 13,784.62 13,784.62 81.5K
10:31 13,786.77 13,791.35 13,786.77 13,790.19 146.7K
10:32 13,787.17 13,787.17 13,784.09 13,784.57 108.1K
10:33 13,784.21 13,786.08 13,783.91 13,786.08 50.9K
10:34 13,786.93 13,787.74 13,786.42 13,787.32 79.1K
10:35 13,787.17 13,790.36 13,787.17 13,790.36 70.8K
10:36 13,791.22 13,793.63 13,791.22 13,793.53 53.3K
10:37 13,792.80 13,792.80 13,790.56 13,790.56 66.2K
10:38 13,791.12 13,791.12 13,786.55 13,786.55 143.1K
10:39 13,785.22 13,785.22 13,781.72 13,781.72 109.8K
10:40 13,781.54 13,782.70 13,781.31 13,781.31 136.2K
10:41 13,780.70 13,780.70 13,775.60 13,775.60 66.7K
10:42 13,775.54 13,775.54 13,772.91 13,772.91 48.7K
10:43 13,773.09 13,773.09 13,767.05 13,767.05 77.1K
10:44 13,766.44 13,766.44 13,761.99 13,761.99 198.3K
10:45 13,761.74 13,763.97 13,761.74 13,762.40 167.4K
10:46 13,761.43 13,763.64 13,761.43 13,763.24 52.5K
10:47 13,762.34 13,762.34 13,761.15 13,761.65 68.5K
10:48 13,760.18 13,763.46 13,760.18 13,762.72 53.5K
10:49 13,762.64 13,764.31 13,762.34 13,762.34 71.0K
10:50 13,760.90 13,762.53 13,760.45 13,760.45 171.4K
10:51 13,759.68 13,760.97 13,759.57 13,760.97 67.0K
10:52 13,760.97 13,770.12 13,760.97 13,770.12 167.7K
10:53 13,771.27 13,771.27 13,766.25 13,766.25 70.0K
10:54 13,767.41 13,768.34 13,765.84 13,765.84 52.6K
10:55 13,766.72 13,766.72 13,763.23 13,763.23 53.1K
10:56 13,762.19 13,763.46 13,762.19 13,763.46 51.1K
10:57 13,762.92 13,763.73 13,761.07 13,761.07 70.3K
10:58 13,761.41 13,761.41 13,759.80 13,760.98 260.0K
10:59 13,760.49 13,760.49 13,758.47 13,759.59 54.8K
11:00 13,760.15 13,765.67 13,760.15 13,765.67 43.2K
11:01 13,765.91 13,767.23 13,764.47 13,765.18 94.7K
11:02 13,766.50 13,766.50 13,766.16 13,766.39 118.3K
11:03 13,766.10 13,766.83 13,766.10 13,766.23 59.7K
11:04 13,765.18 13,765.18 13,763.72 13,763.72 62.5K
11:05 13,761.58 13,761.58 13,757.96 13,757.96 80.9K
11:06 13,758.84 13,759.83 13,758.84 13,759.83 67.4K
11:07 13,761.27 13,761.97 13,760.65 13,760.65 188.3K
11:08 13,758.73 13,758.73 13,757.97 13,758.16 60.7K
11:09 13,758.21 13,760.79 13,758.21 13,760.79 105.4K
11:10 13,762.32 13,762.33 13,760.36 13,760.36 160.4K
11:11 13,760.59 13,762.34 13,760.59 13,762.34 38.9K
11:12 13,761.80 13,761.80 13,759.80 13,761.09 35.7K
11:13 13,763.74 13,766.37 13,763.28 13,766.37 143.6K
11:14 13,766.77 13,766.97 13,765.12 13,765.12 53.6K
11:15 13,762.97 13,763.81 13,762.26 13,762.26 66.2K
11:16 13,762.40 13,762.40 13,759.10 13,759.10 70.2K
11:17 13,758.93 13,762.18 13,758.93 13,762.18 142.1K
11:18 13,759.99 13,762.55 13,759.99 13,762.55 105.8K
11:19 13,764.18 13,764.39 13,763.34 13,764.39 72.8K
11:20 13,764.02 13,764.02 13,761.17 13,762.17 211.6K
11:21 13,762.89 13,765.03 13,762.89 13,763.99 117.8K
11:22 13,765.01 13,765.01 13,759.34 13,759.34 148.8K
11:23 13,759.43 13,760.99 13,759.43 13,760.98 134.3K
11:24 13,763.28 13,764.28 13,763.28 13,763.62 100.3K
11:25 13,763.56 13,765.09 13,763.56 13,764.59 67.9K
11:26 13,765.24 13,765.24 13,760.57 13,760.57 98.1K
11:27 13,761.56 13,761.56 13,759.07 13,759.07 131.1K
11:28 13,760.60 13,760.80 13,758.11 13,758.11 58.2K
11:29 13,757.23 13,757.23 13,755.13 13,756.01 59.6K
11:30 13,756.10 13,756.10 13,750.10 13,750.10 115.6K
11:31 13,747.94 13,747.94 13,742.37 13,742.37 146.2K
11:32 13,742.08 13,742.77 13,742.08 13,742.37 43.9K
11:33 13,742.55 13,746.29 13,742.55 13,746.29 82.2K
11:34 13,749.10 13,749.10 13,745.29 13,746.03 165.3K
11:35 13,746.31 13,747.19 13,746.07 13,747.19 35.4K
11:36 13,747.36 13,749.04 13,746.79 13,749.04 125.8K
11:37 13,749.22 13,750.95 13,749.22 13,750.40 32.3K
11:38 13,751.08 13,751.08 13,748.99 13,749.21 45.4K
11:39 13,751.10 13,751.10 13,749.81 13,749.81 37.9K
11:40 13,748.68 13,751.58 13,748.27 13,751.58 61.1K
11:41 13,752.37 13,752.69 13,752.37 13,752.69 37.7K
11:42 13,754.22 13,757.82 13,754.22 13,757.82 74.5K
11:43 13,757.10 13,759.65 13,757.10 13,758.74 57.6K
11:44 13,758.07 13,758.14 13,757.56 13,758.14 272.1K
11:45 13,757.45 13,758.82 13,757.45 13,758.82 57.1K
11:46 13,759.80 13,759.80 13,759.38 13,759.57 60.7K
11:47 13,759.92 13,760.58 13,759.43 13,759.50 80.7K
11:48 13,757.89 13,758.84 13,757.51 13,758.84 35.5K
11:49 13,759.57 13,759.77 13,759.07 13,759.07 56.6K
11:50 13,758.80 13,759.27 13,757.24 13,758.83 73.2K
11:51 13,756.02 13,756.02 13,754.77 13,754.77 58.4K
11:52 13,754.34 13,754.34 13,752.78 13,752.78 78.6K
11:53 13,754.37 13,755.15 13,753.77 13,755.15 49.3K
11:54 13,755.00 13,758.48 13,755.00 13,758.48 75.0K
11:55 13,758.77 13,758.81 13,758.51 13,758.56 29.9K
11:56 13,758.73 13,760.14 13,758.73 13,760.14 25.2K
11:57 13,760.21 13,760.27 13,758.90 13,760.27 59.1K
11:58 13,760.49 13,761.53 13,760.49 13,761.53 31.1K
11:59 13,762.70 13,763.54 13,762.70 13,763.05 24.5K
12:00 13,762.49 13,762.68 13,762.17 13,762.68 58.5K
12:01 13,761.02 13,762.31 13,760.98 13,760.98 91.6K
12:02 13,760.00 13,760.00 13,759.10 13,759.10 33.4K
12:03 13,757.76 13,761.92 13,757.76 13,761.92 54.4K
12:04 13,761.88 13,762.43 13,761.57 13,761.57 51.0K
12:05 13,762.08 13,762.39 13,761.16 13,762.06 34.7K
12:06 13,762.23 13,763.20 13,762.23 13,762.62 50.3K
12:07 13,762.98 13,762.98 13,761.83 13,761.83 76.8K
12:08 13,762.22 13,765.88 13,762.22 13,765.88 33.1K
12:09 13,765.10 13,766.57 13,765.10 13,766.57 27.8K
12:10 13,766.77 13,768.56 13,766.32 13,768.56 24.2K
12:11 13,767.86 13,772.44 13,767.86 13,772.44 79.4K
12:12 13,772.78 13,774.04 13,772.78 13,774.04 41.5K
12:13 13,772.71 13,772.71 13,769.94 13,769.94 50.9K
12:14 13,770.31 13,770.33 13,769.39 13,770.08 24.6K
12:15 13,770.31 13,770.31 13,768.66 13,769.07 30.5K
12:16 13,768.93 13,771.19 13,768.93 13,771.19 51.8K
12:17 13,771.60 13,774.90 13,771.60 13,774.90 61.5K
12:18 13,776.27 13,776.27 13,774.59 13,774.59 45.5K
12:19 13,774.59 13,776.20 13,774.59 13,775.83 36.7K
12:20 13,776.77 13,777.17 13,775.60 13,775.60 65.1K
12:21 13,777.25 13,777.25 13,776.03 13,776.35 43.1K
12:22 13,775.60 13,778.15 13,775.49 13,778.15 34.2K
12:23 13,780.71 13,781.28 13,780.71 13,781.21 48.5K
12:24 13,782.79 13,782.79 13,780.79 13,780.79 74.7K
12:25 13,781.17 13,781.17 13,780.25 13,780.71 67.1K
12:26 13,782.08 13,785.24 13,782.08 13,784.93 126.4K
12:27 13,785.19 13,786.66 13,785.19 13,786.66 76.5K
12:28 13,789.59 13,790.57 13,789.59 13,790.04 65.1K
12:29 13,790.98 13,791.07 13,789.29 13,789.44 78.9K
12:30 13,788.58 13,789.21 13,788.58 13,789.21 32.5K
12:31 13,789.58 13,789.65 13,788.42 13,788.42 42.7K
12:32 13,787.42 13,788.32 13,787.42 13,787.68 90.1K
12:33 13,787.93 13,788.48 13,786.90 13,786.90 78.9K
12:34 13,786.83 13,788.01 13,786.83 13,788.01 30.4K
12:35 13,787.82 13,789.55 13,787.82 13,789.55 45.7K
12:36 13,790.26 13,791.32 13,790.26 13,790.78 30.0K
12:37 13,790.50 13,790.50 13,789.07 13,789.07 27.1K
12:38 13,789.69 13,790.66 13,789.69 13,790.66 32.6K
12:39 13,790.82 13,793.36 13,790.82 13,793.36 86.5K
12:40 13,792.86 13,792.86 13,791.60 13,791.60 45.2K
12:41 13,793.60 13,794.32 13,792.99 13,793.42 87.8K
12:42 13,793.09 13,793.27 13,791.61 13,792.26 49.1K
12:43 13,792.05 13,794.13 13,792.05 13,794.13 47.6K
12:44 13,795.58 13,795.58 13,795.10 13,795.10 25.9K
12:45 13,795.07 13,795.14 13,794.77 13,795.12 69.4K
12:46 13,794.66 13,795.37 13,794.66 13,795.37 26.9K
12:47 13,795.14 13,795.39 13,794.61 13,795.39 61.9K
12:48 13,797.26 13,797.89 13,793.93 13,793.93 65.3K
12:49 13,793.45 13,793.45 13,790.50 13,790.50 48.9K
12:50 13,789.62 13,789.90 13,788.06 13,788.06 44.2K
12:51 13,788.15 13,790.09 13,788.15 13,788.90 36.4K
12:52 13,789.39 13,789.39 13,788.91 13,788.91 20.7K
12:53 13,788.30 13,788.30 13,786.70 13,786.70 23.0K
12:54 13,786.83 13,787.50 13,786.77 13,787.50 31.1K
12:55 13,786.94 13,787.60 13,786.37 13,787.02 35.2K
12:56 13,786.43 13,787.89 13,786.43 13,787.89 57.6K
12:57 13,787.42 13,787.42 13,784.90 13,784.90 34.0K
12:58 13,784.74 13,784.74 13,783.23 13,783.23 67.3K
12:59 13,782.43 13,784.34 13,782.43 13,783.93 159.1K
13:00 13,784.39 13,786.09 13,784.39 13,785.89 57.0K
13:01 13,786.04 13,786.38 13,785.37 13,785.37 60.9K
13:02 13,786.10 13,786.88 13,786.10 13,786.85 52.0K
13:03 13,786.88 13,787.08 13,786.29 13,786.29 38.6K
13:04 13,786.31 13,786.31 13,785.36 13,786.04 51.9K
13:05 13,785.45 13,786.20 13,785.45 13,786.20 58.1K
13:06 13,786.33 13,789.81 13,786.33 13,789.81 45.0K
13:07 13,789.65 13,789.65 13,788.02 13,788.02 45.2K
13:08 13,787.62 13,787.92 13,787.17 13,787.92 36.0K
13:09 13,788.00 13,788.00 13,787.00 13,787.00 23.1K
13:10 13,785.67 13,785.67 13,781.28 13,781.28 101.1K
13:11 13,781.16 13,783.16 13,781.16 13,783.04 78.8K
13:12 13,783.86 13,786.10 13,783.86 13,786.10 35.8K
13:13 13,787.55 13,788.27 13,787.45 13,788.27 27.0K
13:14 13,788.43 13,788.81 13,788.43 13,788.75 73.4K
13:15 13,789.42 13,789.75 13,789.06 13,789.06 54.6K
13:16 13,788.89 13,789.30 13,788.54 13,789.12 90.5K
13:17 13,787.85 13,788.44 13,787.35 13,788.44 56.4K
13:18 13,787.96 13,787.96 13,786.95 13,786.95 46.5K
13:19 13,786.34 13,787.42 13,786.34 13,787.19 56.2K
13:20 13,787.30 13,787.30 13,786.09 13,786.20 79.8K
13:21 13,786.59 13,787.13 13,786.58 13,786.58 50.0K
13:22 13,785.77 13,785.91 13,785.23 13,785.23 61.9K
13:23 13,785.68 13,787.05 13,785.68 13,787.05 54.5K
13:24 13,787.28 13,787.94 13,787.28 13,787.94 74.8K
13:25 13,787.74 13,787.89 13,787.22 13,787.66 43.6K
13:26 13,787.60 13,787.60 13,786.31 13,786.77 43.4K
13:27 13,786.81 13,786.81 13,786.23 13,786.23 28.7K
13:28 13,786.03 13,787.58 13,786.03 13,787.58 74.3K
13:29 13,786.97 13,789.27 13,786.97 13,789.27 72.4K
13:30 13,789.47 13,789.47 13,787.96 13,787.96 43.2K
13:31 13,786.71 13,787.51 13,786.71 13,786.78 33.9K
13:32 13,786.46 13,787.47 13,786.46 13,786.66 57.8K
13:33 13,786.91 13,786.96 13,785.74 13,786.11 55.8K
13:34 13,786.29 13,787.85 13,786.29 13,787.14 59.7K
13:35 13,786.70 13,786.81 13,785.77 13,786.20 66.9K
13:36 13,785.67 13,785.67 13,784.31 13,784.31 42.9K
13:37 13,784.36 13,784.36 13,783.78 13,783.83 64.0K
13:38 13,784.50 13,785.66 13,784.50 13,785.44 56.8K
13:39 13,786.26 13,786.26 13,783.64 13,783.64 42.8K
13:40 13,783.93 13,783.93 13,783.59 13,783.60 33.5K
13:41 13,783.44 13,784.34 13,783.44 13,783.61 34.7K
13:42 13,782.81 13,782.92 13,782.70 13,782.75 37.7K
13:43 13,781.89 13,781.89 13,780.95 13,781.52 25.0K
13:44 13,782.28 13,783.48 13,782.28 13,783.00 110.3K
13:45 13,783.09 13,787.00 13,783.09 13,787.00 45.9K
13:46 13,788.05 13,788.92 13,788.05 13,788.92 38.4K
13:47 13,788.35 13,788.61 13,787.46 13,788.21 49.5K
13:48 13,788.38 13,788.38 13,787.05 13,787.52 72.6K
13:49 13,787.34 13,788.31 13,787.34 13,788.31 47.5K
13:50 13,787.82 13,787.97 13,787.42 13,787.42 32.1K
13:51 13,787.39 13,787.39 13,786.67 13,787.18 28.1K
13:52 13,787.53 13,787.53 13,786.80 13,786.80 42.3K
13:53 13,788.10 13,788.34 13,787.84 13,788.34 27.9K
13:54 13,789.19 13,791.24 13,789.19 13,790.95 57.8K
13:55 13,792.67 13,794.12 13,792.19 13,794.12 101.9K
13:56 13,795.01 13,795.01 13,793.97 13,793.97 33.0K
13:57 13,793.66 13,793.66 13,792.27 13,793.44 49.2K
13:58 13,793.64 13,794.42 13,793.64 13,794.00 33.9K
13:59 13,793.65 13,795.03 13,793.65 13,793.85 33.1K
14:00 13,793.13 13,794.45 13,793.13 13,793.82 53.4K
14:01 13,793.48 13,793.48 13,792.58 13,792.59 27.2K
14:02 13,792.80 13,793.47 13,792.38 13,793.30 63.0K
14:03 13,793.97 13,794.11 13,793.49 13,793.87 42.2K
14:04 13,794.23 13,794.46 13,793.75 13,794.46 84.3K
14:05 13,795.12 13,797.35 13,795.12 13,796.61 73.2K
14:06 13,796.33 13,796.94 13,796.33 13,796.94 67.4K
14:07 13,797.97 13,797.97 13,795.27 13,795.27 110.4K
14:08 13,793.67 13,794.79 13,793.13 13,794.79 127.7K
14:09 13,794.38 13,795.48 13,794.38 13,795.48 33.3K
14:10 13,794.42 13,795.31 13,793.74 13,795.31 44.7K
14:11 13,795.17 13,796.82 13,795.17 13,796.82 90.1K
14:12 13,796.46 13,798.41 13,796.46 13,797.83 83.1K
14:13 13,798.47 13,798.47 13,797.70 13,797.72 63.4K
14:14 13,797.45 13,797.94 13,795.69 13,795.69 89.1K
14:15 13,795.11 13,795.42 13,795.05 13,795.33 51.3K
14:16 13,795.49 13,796.17 13,795.49 13,795.79 41.6K
14:17 13,794.91 13,794.91 13,794.15 13,794.15 86.2K
14:18 13,795.84 13,796.60 13,795.84 13,795.97 62.7K
14:19 13,795.82 13,796.02 13,795.82 13,795.96 53.9K
14:20 13,795.68 13,796.28 13,795.68 13,796.28 87.7K
14:21 13,796.00 13,796.82 13,796.00 13,796.82 49.5K
14:22 13,796.52 13,796.52 13,796.05 13,796.20 54.2K
14:23 13,795.74 13,797.13 13,795.54 13,795.54 59.3K
14:24 13,795.69 13,796.06 13,794.62 13,796.06 48.4K
14:25 13,795.22 13,795.95 13,794.42 13,794.42 87.0K
14:26 13,795.01 13,795.01 13,793.47 13,793.47 43.0K
14:27 13,795.26 13,796.12 13,794.58 13,794.58 115.5K
14:28 13,793.53 13,794.11 13,793.30 13,794.09 97.2K
14:29 13,794.32 13,796.10 13,794.32 13,796.10 65.3K
14:30 13,796.07 13,796.76 13,795.72 13,796.59 36.3K
14:31 13,798.17 13,798.17 13,795.17 13,795.17 75.5K
14:32 13,795.76 13,797.36 13,795.76 13,797.36 49.2K
14:33 13,797.59 13,800.85 13,797.59 13,800.85 39.5K
14:34 13,801.55 13,803.04 13,801.55 13,802.40 53.1K
14:35 13,802.30 13,802.46 13,802.30 13,802.38 25.9K
14:36 13,802.48 13,802.51 13,801.77 13,801.77 56.9K
14:37 13,800.50 13,800.50 13,799.17 13,799.17 70.6K
14:38 13,798.52 13,799.41 13,798.05 13,799.20 66.5K
14:39 13,799.22 13,799.22 13,798.54 13,798.56 47.2K
14:40 13,798.11 13,799.54 13,798.11 13,799.54 60.1K
14:41 13,798.91 13,799.98 13,798.64 13,799.98 39.2K
14:42 13,799.86 13,799.86 13,798.14 13,798.14 48.9K
14:43 13,798.57 13,799.02 13,797.88 13,797.88 38.5K
14:44 13,798.32 13,799.28 13,798.32 13,799.28 124.2K
14:45 13,799.40 13,799.89 13,798.55 13,799.89 49.2K
14:46 13,799.35 13,800.97 13,799.32 13,799.32 45.8K
14:47 13,799.54 13,801.14 13,799.54 13,800.21 252.1K
14:48 13,800.58 13,800.58 13,799.57 13,799.57 51.7K
14:49 13,799.40 13,799.40 13,798.52 13,798.92 58.1K
14:50 13,799.03 13,800.63 13,798.85 13,800.47 48.0K
14:51 13,799.60 13,799.64 13,799.49 13,799.64 63.7K
14:52 13,799.95 13,801.04 13,799.95 13,801.04 47.7K
14:53 13,801.58 13,801.58 13,800.81 13,800.81 42.2K
14:54 13,800.34 13,801.55 13,799.62 13,801.55 63.0K
14:55 13,801.56 13,802.92 13,801.56 13,802.92 47.8K
14:56 13,802.87 13,805.29 13,802.87 13,805.29 74.3K
14:57 13,805.49 13,805.49 13,804.95 13,805.31 50.5K
14:58 13,805.14 13,806.57 13,805.14 13,806.57 55.2K
14:59 13,806.58 13,807.04 13,805.94 13,805.94 61.2K
15:00 13,806.64 13,809.70 13,806.64 13,809.70 58.3K
15:01 13,810.51 13,812.28 13,809.66 13,812.28 85.6K
15:02 13,812.33 13,812.33 13,810.78 13,811.33 143.0K
15:03 13,811.09 13,811.27 13,810.53 13,811.27 66.1K
15:04 13,810.87 13,810.87 13,810.33 13,810.80 60.1K
15:05 13,810.97 13,813.21 13,810.97 13,813.21 49.9K
15:06 13,812.46 13,812.94 13,812.42 13,812.63 47.0K
15:07 13,812.12 13,812.12 13,811.09 13,811.59 42.2K
15:08 13,810.85 13,811.75 13,810.77 13,810.77 71.8K
15:09 13,810.17 13,811.80 13,810.17 13,811.76 43.6K
15:10 13,811.72 13,816.22 13,811.72 13,815.01 179.9K
15:11 13,815.40 13,816.45 13,815.40 13,815.96 62.6K
15:12 13,815.16 13,816.24 13,815.16 13,815.62 111.4K
15:13 13,815.45 13,817.22 13,815.45 13,816.73 72.2K
15:14 13,817.44 13,817.81 13,817.20 13,817.20 102.8K
15:15 13,816.94 13,818.56 13,816.94 13,818.04 96.5K
15:16 13,816.83 13,816.98 13,815.91 13,816.31 78.8K
15:17 13,815.85 13,815.94 13,815.09 13,815.09 85.3K
15:18 13,816.23 13,816.23 13,815.63 13,816.14 67.6K
15:19 13,815.18 13,815.18 13,813.24 13,813.24 88.0K
15:20 13,812.65 13,812.65 13,809.25 13,809.34 106.4K
15:21 13,808.09 13,808.25 13,807.65 13,807.65 59.1K
15:22 13,808.29 13,809.27 13,808.03 13,809.27 83.2K
15:23 13,809.67 13,810.28 13,809.64 13,810.28 171.2K
15:24 13,811.00 13,812.34 13,810.94 13,812.34 45.3K
15:25 13,811.17 13,811.17 13,810.45 13,810.78 103.3K
15:26 13,810.55 13,810.59 13,809.53 13,810.59 92.9K
15:27 13,811.14 13,812.35 13,811.14 13,812.35 82.8K
15:28 13,812.39 13,813.06 13,812.05 13,813.06 124.9K
15:29 13,813.18 13,814.17 13,813.18 13,814.03 59.7K
15:30 13,812.70 13,812.70 13,810.60 13,810.96 105.4K
15:31 13,809.38 13,809.38 13,809.10 13,809.29 245.5K
15:32 13,809.04 13,809.89 13,809.04 13,809.31 106.1K
15:33 13,809.26 13,809.26 13,807.92 13,808.52 70.2K
15:34 13,809.51 13,809.51 13,808.65 13,809.34 164.7K
15:35 13,808.82 13,808.82 13,807.06 13,807.06 124.0K
15:36 13,807.64 13,807.64 13,806.18 13,806.18 100.5K
15:37 13,805.88 13,806.77 13,805.46 13,806.77 109.3K
15:38 13,807.14 13,808.56 13,807.13 13,808.56 89.9K
15:39 13,808.69 13,809.12 13,808.24 13,808.30 106.2K
15:40 13,808.44 13,810.19 13,807.98 13,810.19 146.5K
15:41 13,809.99 13,813.03 13,809.99 13,812.77 129.7K
15:42 13,814.29 13,814.29 13,812.22 13,812.22 123.8K
15:43 13,812.41 13,812.54 13,811.53 13,811.53 84.2K
15:44 13,810.61 13,810.64 13,810.38 13,810.64 251.2K
15:45 13,811.49 13,811.49 13,810.30 13,810.35 162.0K
15:46 13,810.91 13,811.92 13,809.98 13,811.73 119.0K
15:47 13,811.98 13,814.86 13,811.98 13,814.45 180.4K
15:48 13,814.42 13,814.88 13,814.17 13,814.52 176.0K
15:49 13,813.22 13,813.95 13,811.98 13,813.95 206.8K
15:50 13,822.56 13,823.76 13,822.56 13,823.74 1,592.5K
15:51 13,821.96 13,824.49 13,821.60 13,824.49 745.5K
15:52 13,825.99 13,830.06 13,825.99 13,830.06 366.1K
15:53 13,829.53 13,829.53 13,828.70 13,829.36 604.1K
15:54 13,829.13 13,832.61 13,829.13 13,831.84 509.9K
15:55 13,833.74 13,835.02 13,831.20 13,831.20 1,031.8K
15:56 13,821.03 13,822.25 13,819.78 13,822.25 1,372.8K
15:57 13,822.37 13,825.66 13,822.37 13,824.95 688.5K
15:58 13,826.31 13,826.31 13,825.10 13,826.04 716.7K
15:59 13,824.68 13,826.27 13,823.15 13,824.32 1,218.1K
16:00 13,821.57 13,826.98 13,821.57 13,826.98 115,872.7K
16:01 13,826.98 13,826.98 13,826.98 13,826.98 166.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし