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 13,908.31 13,943.44 13,908.31 13,943.44 1,166.1K
09:31 13,935.96 13,938.98 13,935.96 13,938.98 252.6K
09:32 13,942.32 13,944.51 13,940.26 13,944.51 159.3K
09:33 13,943.32 13,948.85 13,943.32 13,948.15 243.8K
09:34 13,952.68 13,952.68 13,948.24 13,951.49 125.8K
09:35 13,950.41 13,950.41 13,940.74 13,940.74 311.7K
09:36 13,937.04 13,937.45 13,934.68 13,937.45 289.1K
09:37 13,936.42 13,936.42 13,935.58 13,935.58 103.2K
09:38 13,934.46 13,935.95 13,934.45 13,935.95 155.9K
09:39 13,932.80 13,932.99 13,926.83 13,926.83 96.5K
09:40 13,927.14 13,927.14 13,920.11 13,920.11 317.5K
09:41 13,919.30 13,919.30 13,902.97 13,902.97 195.5K
09:42 13,906.94 13,906.94 13,901.36 13,901.84 212.2K
09:43 13,900.76 13,900.94 13,894.73 13,894.73 117.7K
09:44 13,892.53 13,898.23 13,892.53 13,896.98 179.4K
09:45 13,894.06 13,908.11 13,894.06 13,908.11 136.3K
09:46 13,905.58 13,905.80 13,895.30 13,896.61 143.4K
09:47 13,894.29 13,900.94 13,894.29 13,900.94 139.3K
09:48 13,902.38 13,910.61 13,902.38 13,910.61 69.9K
09:49 13,913.00 13,913.00 13,908.35 13,908.35 167.2K
09:50 13,910.22 13,919.59 13,910.22 13,919.59 132.5K
09:51 13,916.63 13,929.06 13,916.63 13,926.95 129.5K
09:52 13,923.42 13,923.42 13,914.53 13,914.53 130.4K
09:53 13,911.30 13,918.68 13,911.30 13,917.47 109.2K
09:54 13,918.56 13,918.56 13,913.73 13,913.73 98.7K
09:55 13,914.76 13,917.63 13,914.03 13,917.63 94.0K
09:56 13,915.86 13,915.86 13,910.01 13,910.25 111.1K
09:57 13,909.28 13,909.76 13,909.28 13,909.47 105.6K
09:58 13,908.27 13,908.27 13,904.68 13,904.76 85.9K
09:59 13,902.43 13,905.90 13,902.43 13,905.90 89.2K
10:00 13,916.78 13,923.60 13,916.78 13,919.36 328.7K
10:01 13,919.18 13,927.49 13,919.18 13,927.49 79.4K
10:02 13,935.88 13,938.68 13,935.88 13,937.53 94.2K
10:03 13,936.81 13,936.81 13,928.91 13,928.91 114.9K
10:04 13,928.73 13,934.54 13,928.73 13,934.54 90.4K
10:05 13,936.79 13,938.12 13,935.94 13,938.12 87.0K
10:06 13,941.44 13,947.08 13,941.44 13,947.08 91.6K
10:07 13,946.71 13,948.77 13,944.24 13,944.24 69.2K
10:08 13,946.24 13,946.24 13,943.20 13,943.20 74.3K
10:09 13,942.19 13,943.83 13,942.19 13,943.53 110.4K
10:10 13,942.71 13,942.71 13,935.44 13,937.55 106.8K
10:11 13,939.74 13,946.18 13,939.74 13,946.18 187.7K
10:12 13,944.18 13,944.42 13,943.74 13,944.27 72.5K
10:13 13,941.38 13,942.23 13,939.38 13,939.38 88.5K
10:14 13,941.21 13,941.21 13,939.29 13,939.29 63.7K
10:15 13,939.13 13,940.38 13,939.13 13,939.50 116.8K
10:16 13,940.10 13,940.10 13,936.94 13,938.81 83.1K
10:17 13,938.92 13,938.92 13,937.78 13,937.78 157.4K
10:18 13,938.77 13,939.31 13,938.13 13,938.13 74.2K
10:19 13,939.32 13,939.32 13,936.39 13,938.84 84.3K
10:20 13,939.05 13,944.65 13,939.05 13,943.82 72.8K
10:21 13,945.49 13,948.32 13,945.49 13,948.32 58.0K
10:22 13,949.31 13,949.31 13,945.34 13,947.51 78.6K
10:23 13,949.21 13,955.23 13,949.21 13,955.23 70.5K
10:24 13,956.06 13,958.18 13,956.06 13,958.18 67.8K
10:25 13,958.39 13,958.39 13,956.01 13,957.08 66.1K
10:26 13,956.05 13,956.44 13,954.07 13,954.07 62.2K
10:27 13,953.50 13,954.12 13,952.74 13,952.74 64.1K
10:28 13,954.06 13,955.81 13,954.06 13,954.79 70.2K
10:29 13,952.74 13,955.26 13,952.74 13,955.26 61.7K
10:30 13,955.58 13,955.58 13,953.03 13,955.11 72.3K
10:31 13,955.17 13,955.80 13,953.52 13,954.71 52.7K
10:32 13,954.54 13,958.84 13,954.54 13,958.84 124.5K
10:33 13,957.76 13,958.33 13,956.21 13,956.21 72.7K
10:34 13,957.62 13,963.22 13,957.62 13,963.22 124.5K
10:35 13,961.95 13,966.85 13,961.95 13,966.85 82.4K
10:36 13,965.83 13,965.83 13,962.82 13,963.80 83.3K
10:37 13,962.35 13,964.46 13,962.35 13,964.46 49.0K
10:38 13,963.39 13,964.75 13,963.39 13,964.75 52.9K
10:39 13,965.62 13,968.39 13,965.55 13,968.39 92.4K
10:40 13,968.05 13,968.39 13,963.62 13,963.62 103.4K
10:41 13,962.70 13,962.70 13,961.51 13,961.51 40.7K
10:42 13,962.90 13,962.90 13,961.94 13,961.94 63.2K
10:43 13,963.31 13,963.31 13,962.36 13,963.11 99.8K
10:44 13,962.66 13,965.62 13,962.66 13,965.13 49.4K
10:45 13,964.38 13,964.38 13,961.75 13,962.22 81.2K
10:46 13,961.88 13,961.88 13,958.02 13,958.68 81.2K
10:47 13,957.77 13,959.96 13,957.77 13,959.96 87.5K
10:48 13,960.47 13,964.45 13,960.47 13,964.45 86.0K
10:49 13,965.67 13,973.75 13,965.67 13,973.75 82.7K
10:50 13,974.80 13,974.80 13,967.06 13,967.06 105.2K
10:51 13,965.88 13,965.88 13,964.34 13,965.18 64.4K
10:52 13,965.11 13,965.11 13,964.36 13,964.36 75.4K
10:53 13,965.12 13,965.12 13,963.32 13,963.32 46.7K
10:54 13,963.11 13,963.11 13,959.53 13,959.73 58.4K
10:55 13,959.65 13,960.95 13,959.65 13,960.95 56.4K
10:56 13,962.46 13,965.66 13,962.46 13,965.66 53.4K
10:57 13,964.41 13,969.86 13,964.41 13,969.86 52.5K
10:58 13,970.66 13,970.66 13,969.53 13,969.53 44.8K
10:59 13,968.92 13,968.92 13,966.46 13,966.46 86.6K
11:00 13,966.28 13,966.28 13,964.94 13,964.94 66.6K
11:01 13,964.77 13,967.43 13,964.77 13,967.07 52.4K
11:02 13,966.95 13,969.26 13,966.95 13,968.17 62.7K
11:03 13,966.89 13,966.89 13,964.87 13,965.68 78.8K
11:04 13,966.31 13,966.45 13,964.56 13,964.56 59.1K
11:05 13,963.80 13,966.86 13,963.80 13,965.74 48.6K
11:06 13,966.24 13,966.24 13,962.39 13,962.39 47.4K
11:07 13,961.09 13,961.09 13,955.31 13,955.31 86.4K
11:08 13,954.03 13,954.03 13,951.60 13,951.60 85.2K
11:09 13,953.67 13,959.33 13,953.67 13,959.33 82.9K
11:10 13,961.01 13,961.24 13,957.22 13,961.24 52.5K
11:11 13,961.54 13,967.01 13,961.54 13,967.01 91.8K
11:12 13,966.89 13,966.89 13,964.16 13,965.42 83.2K
11:13 13,965.16 13,967.47 13,965.16 13,967.47 51.2K
11:14 13,967.43 13,969.26 13,967.35 13,969.26 56.4K
11:15 13,970.88 13,972.54 13,970.88 13,971.74 113.9K
11:16 13,972.62 13,972.72 13,971.75 13,972.72 72.6K
11:17 13,972.28 13,974.35 13,972.28 13,974.35 76.4K
11:18 13,974.63 13,974.63 13,972.99 13,972.99 64.7K
11:19 13,973.83 13,973.83 13,971.59 13,971.60 32.1K
11:20 13,971.49 13,971.79 13,969.55 13,970.23 76.5K
11:21 13,970.11 13,970.11 13,966.64 13,966.64 76.2K
11:22 13,965.95 13,965.95 13,964.13 13,964.13 51.3K
11:23 13,964.31 13,964.43 13,962.27 13,962.27 81.9K
11:24 13,962.88 13,964.20 13,962.88 13,963.87 63.1K
11:25 13,964.51 13,966.54 13,964.51 13,966.54 112.8K
11:26 13,967.53 13,967.94 13,966.42 13,966.42 80.6K
11:27 13,966.76 13,967.74 13,966.76 13,967.74 54.2K
11:28 13,965.80 13,966.34 13,964.26 13,966.34 111.8K
11:29 13,966.40 13,967.28 13,966.14 13,967.28 49.0K
11:30 13,967.36 13,969.38 13,967.36 13,968.26 85.0K
11:31 13,968.06 13,968.89 13,965.99 13,965.99 60.2K
11:32 13,966.89 13,969.66 13,966.89 13,968.77 48.2K
11:33 13,969.85 13,970.35 13,969.33 13,970.35 55.0K
11:34 13,970.44 13,975.49 13,970.44 13,975.49 59.3K
11:35 13,977.34 13,982.51 13,977.34 13,982.51 121.7K
11:36 13,983.39 13,987.81 13,983.39 13,987.81 130.8K
11:37 13,986.72 13,987.42 13,985.78 13,987.42 72.4K
11:38 13,987.41 13,989.56 13,987.41 13,988.91 73.2K
11:39 13,989.42 13,990.06 13,989.42 13,990.06 63.4K
11:40 13,990.65 13,990.68 13,988.27 13,990.68 71.5K
11:41 13,991.56 13,992.45 13,991.19 13,992.45 58.6K
11:42 13,991.19 13,991.19 13,990.31 13,990.85 40.5K
11:43 13,990.61 13,993.83 13,990.61 13,993.83 52.4K
11:44 13,994.78 13,994.78 13,994.49 13,994.52 48.9K
11:45 13,994.68 13,994.68 13,993.14 13,993.35 128.2K
11:46 13,993.46 13,994.10 13,991.60 13,991.60 48.3K
11:47 13,991.89 13,993.64 13,991.89 13,993.64 40.8K
11:48 13,995.59 13,996.37 13,995.59 13,996.37 64.7K
11:49 13,997.62 13,997.75 13,996.64 13,996.64 83.5K
11:50 13,996.39 13,996.46 13,995.02 13,996.46 55.4K
11:51 13,996.57 13,998.21 13,996.57 13,998.21 47.0K
11:52 13,995.98 13,995.98 13,994.29 13,994.53 120.5K
11:53 13,994.57 13,995.10 13,993.50 13,993.50 60.0K
11:54 13,992.26 13,993.34 13,992.26 13,992.58 53.6K
11:55 13,992.22 13,994.35 13,992.18 13,994.35 36.0K
11:56 13,995.77 13,995.77 13,993.59 13,993.59 37.0K
11:57 13,993.19 13,993.35 13,992.63 13,992.63 50.6K
11:58 13,991.66 13,991.66 13,990.45 13,990.45 38.2K
11:59 13,990.82 13,991.20 13,990.00 13,990.00 34.9K
12:00 13,990.02 13,994.10 13,989.22 13,994.10 56.0K
12:01 13,993.33 13,993.33 13,990.72 13,991.31 40.3K
12:02 13,991.16 13,991.30 13,990.14 13,990.14 80.0K
12:03 13,990.54 13,990.54 13,985.93 13,985.93 45.9K
12:04 13,983.68 13,983.68 13,980.60 13,980.60 60.3K
12:05 13,979.76 13,979.93 13,979.23 13,979.23 26.7K
12:06 13,980.47 13,985.53 13,980.47 13,985.53 91.0K
12:07 13,984.34 13,984.34 13,982.57 13,982.57 49.0K
12:08 13,982.36 13,982.36 13,979.99 13,979.99 79.8K
12:09 13,979.84 13,979.99 13,978.86 13,979.99 34.6K
12:10 13,980.57 13,980.57 13,977.47 13,978.03 81.8K
12:11 13,978.34 13,978.34 13,977.77 13,977.77 65.8K
12:12 13,977.36 13,977.36 13,976.30 13,976.30 51.7K
12:13 13,977.06 13,977.06 13,972.85 13,973.09 77.2K
12:14 13,972.70 13,974.76 13,972.70 13,974.76 45.0K
12:15 13,975.08 13,978.85 13,975.08 13,978.85 63.8K
12:16 13,979.40 13,981.55 13,979.40 13,980.27 135.8K
12:17 13,982.31 13,982.31 13,979.94 13,981.92 49.0K
12:18 13,981.16 13,981.16 13,980.41 13,980.97 25.6K
12:19 13,980.64 13,980.64 13,978.32 13,978.56 30.7K
12:20 13,978.08 13,978.77 13,976.97 13,977.63 107.8K
12:21 13,977.94 13,977.94 13,974.74 13,974.74 35.7K
12:22 13,974.06 13,974.06 13,970.42 13,970.42 40.6K
12:23 13,969.31 13,969.31 13,966.72 13,966.72 67.9K
12:24 13,966.02 13,966.02 13,964.26 13,964.26 47.2K
12:25 13,965.09 13,965.96 13,965.09 13,965.27 48.3K
12:26 13,965.53 13,966.38 13,964.56 13,964.56 29.6K
12:27 13,963.06 13,963.14 13,962.54 13,962.54 70.3K
12:28 13,961.89 13,961.96 13,960.14 13,960.14 51.1K
12:29 13,960.23 13,960.65 13,959.99 13,960.65 40.0K
12:30 13,960.92 13,966.29 13,960.92 13,966.29 41.0K
12:31 13,967.27 13,971.21 13,967.27 13,971.21 59.0K
12:32 13,971.59 13,973.22 13,971.56 13,971.56 46.2K
12:33 13,971.33 13,972.70 13,970.43 13,970.43 41.9K
12:34 13,971.21 13,972.16 13,970.60 13,970.60 40.7K
12:35 13,972.40 13,974.03 13,972.40 13,974.03 31.6K
12:36 13,973.92 13,973.92 13,972.58 13,972.81 40.1K
12:37 13,972.55 13,972.55 13,971.16 13,971.16 33.6K
12:38 13,971.80 13,972.96 13,971.80 13,972.96 49.1K
12:39 13,972.39 13,972.83 13,971.89 13,971.89 55.9K
12:40 13,972.10 13,972.10 13,967.44 13,967.44 56.4K
12:41 13,966.92 13,967.14 13,966.33 13,966.36 49.9K
12:42 13,966.60 13,969.60 13,966.60 13,969.60 85.9K
12:43 13,971.07 13,971.26 13,970.59 13,970.59 32.5K
12:44 13,970.47 13,972.13 13,970.47 13,971.93 98.2K
12:45 13,972.36 13,972.57 13,970.92 13,972.57 51.6K
12:46 13,973.29 13,973.85 13,972.93 13,972.93 60.1K
12:47 13,973.77 13,975.90 13,973.77 13,974.63 94.0K
12:48 13,976.04 13,976.50 13,975.34 13,975.42 65.7K
12:49 13,975.19 13,976.36 13,975.19 13,975.31 47.1K
12:50 13,974.79 13,974.79 13,973.45 13,974.17 41.6K
12:51 13,974.04 13,974.04 13,972.79 13,972.79 30.9K
12:52 13,972.99 13,974.72 13,972.99 13,974.72 40.5K
12:53 13,974.92 13,974.92 13,972.26 13,973.84 48.9K
12:54 13,973.87 13,974.59 13,973.20 13,973.20 55.0K
12:55 13,973.03 13,976.44 13,973.03 13,976.44 37.0K
12:56 13,975.58 13,976.56 13,975.29 13,976.56 33.9K
12:57 13,976.44 13,977.61 13,976.44 13,977.32 39.0K
12:58 13,976.98 13,976.98 13,975.18 13,975.18 56.9K
12:59 13,975.80 13,975.80 13,973.69 13,973.69 67.1K
13:00 13,973.07 13,974.54 13,973.07 13,974.54 60.5K
13:01 13,973.92 13,973.92 13,973.08 13,973.08 63.6K
13:02 13,974.13 13,974.14 13,973.22 13,973.22 61.0K
13:03 13,972.93 13,973.95 13,972.93 13,973.50 57.6K
13:04 13,972.48 13,972.48 13,971.65 13,971.83 44.4K
13:05 13,972.40 13,974.62 13,972.40 13,974.62 42.5K
13:06 13,975.48 13,976.21 13,974.80 13,976.21 42.7K
13:07 13,976.59 13,977.74 13,976.12 13,977.74 40.0K
13:08 13,978.66 13,981.71 13,978.66 13,981.71 63.0K
13:09 13,981.19 13,981.79 13,980.37 13,980.37 52.1K
13:10 13,980.19 13,981.47 13,978.95 13,981.47 52.0K
13:11 13,981.13 13,981.13 13,980.41 13,980.41 53.9K
13:12 13,980.18 13,982.07 13,980.18 13,982.07 40.8K
13:13 13,984.35 13,984.70 13,983.74 13,984.70 61.2K
13:14 13,985.24 13,998.70 13,985.24 13,993.85 315.9K
13:15 13,994.23 13,994.23 13,988.07 13,988.07 52.8K
13:16 13,987.46 13,987.46 13,985.78 13,987.19 62.0K
13:17 13,988.29 13,989.60 13,988.29 13,989.60 52.9K
13:18 13,990.59 13,992.02 13,990.59 13,991.33 41.6K
13:19 13,991.15 13,992.62 13,991.15 13,992.48 42.1K
13:20 13,991.67 13,991.67 13,987.99 13,987.99 75.4K
13:21 13,987.44 13,987.44 13,981.64 13,981.64 92.3K
13:22 13,980.96 13,980.96 13,974.86 13,974.86 94.0K
13:23 13,974.98 13,974.98 13,974.67 13,974.88 30.4K
13:24 13,975.28 13,975.33 13,973.83 13,973.83 43.2K
13:25 13,974.28 13,977.93 13,974.28 13,977.93 43.4K
13:26 13,978.29 13,982.45 13,978.29 13,982.45 65.0K
13:27 13,983.19 13,983.19 13,981.94 13,981.94 31.8K
13:28 13,981.85 13,984.64 13,981.85 13,984.64 35.5K
13:29 13,984.40 13,984.40 13,983.71 13,983.71 27.8K
13:30 13,983.77 13,986.64 13,983.19 13,986.64 64.5K
13:31 13,984.68 13,984.81 13,984.35 13,984.35 59.0K
13:32 13,983.39 13,983.39 13,979.79 13,979.79 61.4K
13:33 13,979.98 13,979.98 13,978.50 13,978.86 28.5K
13:34 13,978.78 13,979.29 13,978.78 13,979.24 32.3K
13:35 13,978.80 13,978.80 13,976.98 13,976.98 46.2K
13:36 13,975.70 13,975.70 13,969.76 13,969.76 90.7K
13:37 13,969.27 13,969.97 13,969.25 13,969.97 57.4K
13:38 13,970.63 13,972.62 13,970.63 13,972.54 54.9K
13:39 13,973.18 13,973.81 13,972.02 13,972.02 36.3K
13:40 13,972.27 13,972.77 13,971.91 13,972.74 33.9K
13:41 13,972.32 13,972.52 13,972.32 13,972.39 22.4K
13:42 13,972.94 13,973.32 13,972.86 13,972.86 33.8K
13:43 13,973.32 13,973.32 13,970.70 13,970.70 40.9K
13:44 13,971.01 13,973.48 13,971.01 13,972.44 46.0K
13:45 13,971.91 13,972.19 13,971.22 13,971.22 32.7K
13:46 13,970.78 13,971.08 13,970.50 13,970.50 40.6K
13:47 13,970.72 13,970.95 13,969.84 13,970.13 32.0K
13:48 13,969.71 13,969.71 13,968.34 13,969.08 58.7K
13:49 13,969.20 13,969.57 13,967.79 13,967.79 40.9K
13:50 13,967.49 13,968.19 13,967.49 13,967.58 45.1K
13:51 13,967.98 13,967.98 13,965.43 13,965.43 98.1K
13:52 13,964.56 13,964.86 13,963.61 13,964.86 42.4K
13:53 13,964.81 13,966.39 13,964.81 13,966.39 28.4K
13:54 13,966.63 13,968.62 13,966.63 13,968.62 26.6K
13:55 13,968.96 13,968.96 13,968.77 13,968.79 41.1K
13:56 13,967.84 13,967.84 13,963.93 13,963.93 75.1K
13:57 13,963.67 13,963.67 13,961.46 13,961.46 43.1K
13:58 13,960.53 13,960.53 13,959.23 13,959.35 35.3K
13:59 13,960.42 13,960.42 13,958.71 13,958.99 79.3K
14:00 13,957.61 13,957.72 13,952.37 13,952.37 120.9K
14:01 13,951.40 13,952.80 13,951.40 13,952.80 86.7K
14:02 13,951.41 13,952.01 13,950.44 13,950.44 121.5K
14:03 13,950.74 13,950.74 13,945.56 13,945.56 78.3K
14:04 13,944.47 13,944.47 13,936.61 13,936.61 128.1K
14:05 13,936.06 13,936.23 13,934.81 13,936.16 69.3K
14:06 13,938.68 13,944.59 13,938.68 13,944.59 62.5K
14:07 13,945.21 13,946.02 13,945.01 13,945.01 41.4K
14:08 13,946.56 13,948.10 13,946.56 13,947.10 38.2K
14:09 13,947.20 13,947.34 13,944.15 13,945.60 69.8K
14:10 13,945.97 13,948.90 13,945.97 13,948.90 54.5K
14:11 13,950.07 13,958.12 13,950.07 13,958.12 44.4K
14:12 13,960.15 13,964.69 13,960.15 13,964.69 44.6K
14:13 13,965.14 13,968.40 13,965.14 13,968.40 43.6K
14:14 13,968.95 13,970.31 13,968.61 13,970.31 66.6K
14:15 13,968.83 13,974.78 13,968.83 13,973.18 121.1K
14:16 13,974.77 13,976.01 13,974.69 13,975.45 76.2K
14:17 13,977.06 13,977.88 13,977.06 13,977.65 58.4K
14:18 13,979.05 13,980.14 13,978.62 13,978.62 74.1K
14:19 13,978.96 13,978.96 13,978.06 13,978.51 54.5K
14:20 13,976.76 13,977.81 13,976.76 13,977.81 52.1K
14:21 13,978.76 13,980.94 13,978.76 13,980.94 41.4K
14:22 13,981.72 13,982.24 13,981.01 13,981.01 60.6K
14:23 13,980.19 13,980.19 13,977.92 13,977.92 48.6K
14:24 13,978.52 13,981.06 13,978.52 13,980.08 55.2K
14:25 13,979.17 13,983.55 13,979.17 13,983.55 52.1K
14:26 13,984.95 13,985.18 13,982.15 13,982.15 89.9K
14:27 13,980.73 13,980.73 13,979.37 13,979.37 47.8K
14:28 13,979.06 13,980.78 13,979.06 13,980.44 65.5K
14:29 13,980.77 13,982.81 13,980.77 13,982.81 38.2K
14:30 13,983.15 13,984.94 13,983.15 13,984.02 51.3K
14:31 13,983.92 13,983.92 13,982.92 13,983.20 25.9K
14:32 13,982.61 13,983.40 13,981.96 13,981.96 56.0K
14:33 13,981.87 13,981.87 13,977.87 13,977.87 66.5K
14:34 13,977.62 13,979.57 13,977.62 13,979.57 40.3K
14:35 13,979.75 13,979.93 13,978.84 13,979.93 46.0K
14:36 13,979.22 13,980.91 13,979.19 13,980.91 45.7K
14:37 13,980.75 13,980.75 13,978.94 13,980.12 60.8K
14:38 13,980.54 13,982.05 13,980.42 13,982.05 33.5K
14:39 13,981.86 13,985.21 13,981.86 13,984.84 41.9K
14:40 13,983.77 13,989.33 13,983.77 13,989.33 55.4K
14:41 13,991.68 13,992.79 13,991.58 13,992.79 80.5K
14:42 13,993.38 13,993.39 13,992.53 13,993.16 51.5K
14:43 13,989.42 13,991.66 13,989.42 13,991.66 35.8K
14:44 13,991.00 13,991.85 13,989.74 13,991.85 78.5K
14:45 13,992.81 13,992.81 13,989.57 13,989.57 58.9K
14:46 13,987.07 13,987.07 13,982.18 13,982.18 72.0K
14:47 13,981.88 13,982.77 13,981.00 13,981.00 93.5K
14:48 13,981.21 13,981.48 13,980.63 13,981.28 34.4K
14:49 13,982.07 13,982.25 13,981.52 13,982.09 49.9K
14:50 13,981.37 13,982.04 13,981.37 13,981.82 53.5K
14:51 13,982.56 13,982.80 13,981.84 13,981.84 98.4K
14:52 13,981.51 13,981.51 13,981.24 13,981.24 68.6K
14:53 13,981.80 13,982.89 13,981.74 13,982.89 45.9K
14:54 13,981.79 13,983.28 13,981.79 13,983.28 78.1K
14:55 13,983.98 13,985.81 13,983.98 13,985.72 62.4K
14:56 13,986.45 13,987.28 13,985.93 13,987.28 41.9K
14:57 13,986.83 13,986.83 13,985.21 13,985.21 56.5K
14:58 13,982.37 13,983.25 13,982.28 13,983.25 51.6K
14:59 13,983.44 13,984.40 13,983.44 13,984.40 47.0K
15:00 13,984.36 13,984.36 13,981.04 13,981.04 65.7K
15:01 13,981.68 13,982.33 13,979.30 13,980.48 85.9K
15:02 13,980.80 13,980.80 13,979.37 13,979.98 54.6K
15:03 13,979.60 13,979.97 13,978.94 13,979.97 58.0K
15:04 13,982.46 13,983.50 13,982.46 13,982.68 58.5K
15:05 13,982.06 13,984.37 13,981.17 13,983.99 79.5K
15:06 13,983.98 13,986.55 13,983.98 13,985.33 43.6K
15:07 13,985.85 13,986.68 13,985.85 13,986.68 51.2K
15:08 13,986.63 13,986.63 13,985.63 13,985.76 145.9K
15:09 13,984.68 13,986.66 13,984.68 13,985.92 38.6K
15:10 13,984.84 13,984.84 13,981.74 13,981.74 95.8K
15:11 13,981.19 13,982.54 13,981.19 13,982.54 50.5K
15:12 13,982.42 13,984.09 13,981.72 13,984.09 61.2K
15:13 13,983.36 13,983.36 13,979.54 13,979.54 90.8K
15:14 13,979.85 13,979.85 13,977.78 13,977.78 99.8K
15:15 13,976.91 13,977.53 13,976.25 13,977.53 84.1K
15:16 13,978.29 13,978.29 13,977.88 13,978.21 46.7K
15:17 13,977.96 13,977.96 13,976.82 13,976.82 67.0K
15:18 13,977.24 13,978.18 13,977.09 13,977.71 80.3K
15:19 13,977.36 13,977.36 13,975.62 13,975.74 70.0K
15:20 13,976.01 13,977.86 13,976.01 13,977.86 61.0K
15:21 13,978.51 13,978.51 13,975.25 13,975.25 74.3K
15:22 13,975.24 13,976.27 13,975.24 13,976.27 85.7K
15:23 13,976.09 13,976.09 13,973.84 13,973.84 95.6K
15:24 13,972.40 13,972.40 13,970.05 13,971.02 54.3K
15:25 13,971.33 13,973.41 13,971.33 13,973.41 94.7K
15:26 13,973.08 13,973.61 13,972.36 13,973.61 106.6K
15:27 13,973.31 13,973.31 13,970.69 13,971.59 64.3K
15:28 13,970.99 13,970.99 13,968.58 13,968.85 56.5K
15:29 13,969.21 13,970.40 13,969.21 13,970.40 52.5K
15:30 13,970.59 13,972.75 13,970.59 13,972.75 96.8K
15:31 13,974.18 13,974.18 13,972.32 13,972.78 124.9K
15:32 13,972.95 13,974.58 13,972.95 13,974.36 42.0K
15:33 13,975.15 13,975.15 13,974.19 13,974.19 104.1K
15:34 13,972.31 13,973.18 13,971.83 13,971.83 91.2K
15:35 13,972.23 13,972.23 13,970.84 13,970.84 121.8K
15:36 13,971.96 13,972.35 13,971.67 13,971.67 97.5K
15:37 13,972.16 13,973.69 13,972.16 13,973.69 122.3K
15:38 13,973.04 13,974.63 13,973.04 13,974.63 84.3K
15:39 13,975.98 13,976.22 13,975.42 13,976.22 101.8K
15:40 13,976.70 13,976.70 13,973.46 13,973.46 102.0K
15:41 13,973.36 13,973.88 13,973.10 13,973.88 128.6K
15:42 13,974.21 13,974.29 13,972.38 13,973.10 122.1K
15:43 13,973.48 13,973.95 13,970.81 13,971.81 176.9K
15:44 13,972.65 13,973.30 13,972.65 13,973.30 143.0K
15:45 13,973.39 13,974.85 13,973.39 13,974.85 139.9K
15:46 13,974.74 13,976.48 13,974.74 13,975.40 126.0K
15:47 13,975.74 13,976.42 13,975.57 13,976.42 112.0K
15:48 13,977.76 13,977.76 13,975.14 13,975.14 159.5K
15:49 13,973.43 13,977.78 13,973.43 13,977.78 159.6K
15:50 13,981.05 13,981.49 13,980.62 13,980.62 438.3K
15:51 13,981.19 13,982.61 13,981.06 13,982.48 155.2K
15:52 13,983.99 13,984.90 13,983.99 13,984.90 197.3K
15:53 13,987.82 13,994.56 13,987.82 13,994.56 279.9K
15:54 13,995.43 13,999.34 13,995.43 13,999.34 361.5K
15:55 13,998.62 13,998.62 13,995.75 13,996.78 463.8K
15:56 13,994.74 13,994.74 13,989.83 13,989.83 444.1K
15:57 13,990.14 13,993.73 13,990.14 13,993.27 372.4K
15:58 13,994.28 13,994.28 13,992.23 13,992.23 348.1K
15:59 13,993.79 13,994.32 13,992.29 13,992.29 632.6K
16:00 13,990.91 13,990.91 13,990.53 13,990.53 18,462.6K
16:01 13,990.53 13,990.53 13,990.53 13,990.53 842.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし