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 13,988.64 13,996.82 13,988.64 13,996.82 694.4K
09:31 14,002.53 14,012.13 14,002.53 14,012.13 145.2K
09:32 14,010.01 14,015.77 14,010.01 14,015.77 124.1K
09:33 14,021.17 14,025.95 14,021.17 14,025.95 59.0K
09:34 14,030.97 14,033.94 14,030.97 14,033.94 78.1K
09:35 14,037.49 14,040.34 14,034.02 14,040.34 171.6K
09:36 14,036.57 14,039.44 14,036.57 14,039.24 152.8K
09:37 14,034.37 14,036.02 14,031.80 14,031.80 85.6K
09:38 14,030.74 14,032.78 14,023.44 14,023.44 88.9K
09:39 14,020.07 14,020.10 14,017.28 14,017.28 42.5K
09:40 14,014.87 14,022.59 14,014.87 14,022.59 106.4K
09:41 14,022.79 14,028.97 14,022.79 14,028.04 74.0K
09:42 14,031.72 14,035.27 14,029.85 14,035.27 73.4K
09:43 14,035.52 14,037.97 14,035.52 14,037.07 67.1K
09:44 14,036.23 14,036.23 14,031.90 14,031.90 69.8K
09:45 14,031.12 14,031.12 14,027.79 14,029.27 95.6K
09:46 14,027.98 14,028.37 14,027.18 14,028.37 47.7K
09:47 14,030.79 14,035.85 14,030.79 14,035.69 188.2K
09:48 14,035.24 14,041.06 14,035.24 14,040.30 91.5K
09:49 14,041.79 14,043.15 14,041.79 14,042.90 85.6K
09:50 14,038.38 14,041.76 14,038.38 14,041.76 104.1K
09:51 14,040.14 14,040.14 14,038.91 14,039.95 117.8K
09:52 14,041.68 14,043.43 14,041.45 14,043.43 118.5K
09:53 14,042.74 14,044.30 14,042.74 14,044.02 100.2K
09:54 14,044.40 14,047.50 14,044.40 14,045.95 94.9K
09:55 14,045.17 14,045.17 14,040.23 14,040.23 54.5K
09:56 14,040.13 14,040.13 14,034.83 14,034.83 67.3K
09:57 14,037.51 14,040.74 14,037.51 14,040.74 88.3K
09:58 14,040.94 14,041.55 14,040.51 14,040.51 63.6K
09:59 14,041.78 14,045.04 14,041.78 14,045.04 123.2K
10:00 14,046.02 14,054.38 14,046.02 14,053.36 576.4K
10:01 14,053.69 14,057.16 14,053.53 14,053.53 181.2K
10:02 14,052.93 14,054.60 14,048.10 14,048.10 194.9K
10:03 14,049.61 14,054.23 14,049.31 14,053.41 157.9K
10:04 14,054.10 14,057.03 14,051.74 14,057.03 326.2K
10:05 14,058.95 14,058.95 14,057.61 14,058.67 108.0K
10:06 14,059.54 14,059.54 14,055.36 14,056.74 194.5K
10:07 14,059.12 14,059.12 14,056.91 14,057.28 230.4K
10:08 14,057.74 14,057.74 14,054.76 14,054.76 116.8K
10:09 14,053.81 14,054.05 14,052.48 14,052.85 76.7K
10:10 14,050.41 14,050.95 14,048.43 14,048.43 70.8K
10:11 14,047.24 14,047.24 14,044.49 14,046.34 177.9K
10:12 14,045.84 14,048.77 14,045.84 14,048.77 100.9K
10:13 14,050.03 14,050.77 14,049.23 14,049.23 142.2K
10:14 14,049.60 14,052.02 14,049.60 14,050.94 83.7K
10:15 14,051.62 14,051.62 14,048.70 14,049.94 111.4K
10:16 14,049.82 14,054.38 14,049.82 14,053.68 112.0K
10:17 14,054.44 14,055.38 14,054.44 14,055.38 242.1K
10:18 14,056.40 14,058.86 14,056.40 14,058.21 519.4K
10:19 14,059.40 14,063.55 14,059.40 14,061.62 203.3K
10:20 14,063.38 14,063.62 14,061.31 14,063.62 112.1K
10:21 14,065.84 14,067.53 14,065.55 14,065.55 290.3K
10:22 14,068.81 14,072.31 14,068.81 14,072.29 132.3K
10:23 14,070.83 14,076.75 14,070.83 14,076.75 345.8K
10:24 14,075.40 14,075.40 14,069.50 14,069.50 79.0K
10:25 14,069.19 14,069.19 14,061.87 14,061.87 213.6K
10:26 14,062.90 14,063.17 14,061.44 14,061.44 145.8K
10:27 14,060.42 14,060.42 14,053.55 14,053.55 123.6K
10:28 14,051.16 14,052.73 14,051.16 14,052.36 338.6K
10:29 14,049.95 14,053.12 14,049.95 14,053.12 103.8K
10:30 14,054.01 14,055.17 14,054.01 14,055.02 131.3K
10:31 14,054.17 14,054.17 14,053.77 14,053.77 68.6K
10:32 14,055.63 14,056.44 14,053.73 14,054.16 124.1K
10:33 14,054.55 14,055.41 14,053.66 14,053.66 55.0K
10:34 14,054.32 14,054.44 14,050.95 14,050.95 119.3K
10:35 14,051.53 14,051.53 14,049.52 14,049.52 87.0K
10:36 14,049.45 14,056.46 14,049.45 14,056.46 76.6K
10:37 14,057.26 14,057.86 14,055.60 14,056.01 70.4K
10:38 14,056.78 14,063.26 14,056.78 14,063.26 179.5K
10:39 14,062.92 14,065.59 14,062.92 14,065.53 63.1K
10:40 14,065.60 14,068.27 14,064.92 14,068.27 138.5K
10:41 14,068.78 14,068.78 14,066.20 14,066.20 59.3K
10:42 14,066.21 14,066.21 14,064.59 14,064.59 64.2K
10:43 14,064.43 14,066.72 14,064.43 14,066.72 77.2K
10:44 14,066.61 14,066.61 14,063.82 14,063.82 118.1K
10:45 14,063.66 14,066.39 14,063.66 14,066.39 90.7K
10:46 14,063.46 14,066.80 14,063.46 14,066.80 71.7K
10:47 14,068.46 14,069.43 14,068.46 14,068.97 77.7K
10:48 14,065.28 14,065.28 14,063.91 14,064.19 69.6K
10:49 14,064.16 14,064.48 14,064.16 14,064.48 69.6K
10:50 14,060.88 14,060.88 14,059.88 14,059.88 60.1K
10:51 14,057.35 14,061.31 14,057.35 14,061.31 90.7K
10:52 14,063.14 14,064.43 14,063.14 14,064.43 70.8K
10:53 14,065.89 14,066.44 14,064.98 14,066.28 128.2K
10:54 14,067.00 14,067.00 14,066.25 14,066.25 36.5K
10:55 14,065.64 14,069.15 14,065.64 14,069.15 45.9K
10:56 14,069.76 14,071.16 14,069.01 14,071.16 235.6K
10:57 14,069.99 14,071.05 14,069.99 14,070.59 151.8K
10:58 14,070.91 14,070.91 14,070.28 14,070.55 121.3K
10:59 14,069.09 14,069.97 14,068.09 14,068.49 58.7K
11:00 14,067.06 14,068.16 14,067.01 14,067.84 49.2K
11:01 14,067.92 14,067.92 14,064.42 14,064.42 272.2K
11:02 14,063.59 14,065.81 14,063.59 14,065.27 86.5K
11:03 14,065.15 14,067.18 14,065.15 14,067.18 78.5K
11:04 14,067.09 14,067.62 14,067.09 14,067.61 26.4K
11:05 14,065.79 14,065.88 14,065.44 14,065.44 57.6K
11:06 14,064.00 14,067.02 14,064.00 14,067.02 67.3K
11:07 14,066.70 14,068.00 14,066.70 14,067.92 57.9K
11:08 14,067.78 14,067.83 14,065.98 14,065.98 98.5K
11:09 14,065.32 14,065.99 14,064.51 14,064.51 25.8K
11:10 14,063.96 14,064.45 14,060.08 14,060.08 92.7K
11:11 14,058.90 14,060.36 14,058.90 14,059.70 63.4K
11:12 14,060.27 14,061.41 14,060.20 14,060.20 57.4K
11:13 14,059.73 14,060.76 14,059.17 14,060.76 37.1K
11:14 14,061.75 14,062.32 14,061.03 14,061.03 78.3K
11:15 14,059.41 14,059.41 14,055.79 14,056.07 161.7K
11:16 14,055.40 14,056.19 14,054.38 14,056.19 75.0K
11:17 14,057.25 14,060.82 14,057.25 14,060.82 52.0K
11:18 14,062.25 14,064.76 14,062.25 14,064.49 85.1K
11:19 14,065.36 14,068.90 14,065.36 14,068.90 69.0K
11:20 14,067.48 14,067.48 14,065.72 14,066.40 52.9K
11:21 14,065.81 14,065.81 14,062.90 14,062.90 75.5K
11:22 14,063.83 14,064.04 14,062.32 14,062.32 96.6K
11:23 14,064.49 14,066.21 14,064.49 14,065.25 686.1K
11:24 14,066.62 14,066.62 14,065.71 14,065.87 88.6K
11:25 14,065.58 14,066.65 14,065.31 14,066.65 48.8K
11:26 14,067.49 14,068.35 14,066.84 14,068.35 134.0K
11:27 14,067.67 14,068.97 14,067.67 14,068.84 69.5K
11:28 14,068.80 14,069.79 14,068.71 14,069.41 55.1K
11:29 14,069.49 14,071.60 14,069.49 14,070.75 84.6K
11:30 14,070.09 14,071.48 14,070.09 14,070.45 59.3K
11:31 14,070.08 14,070.21 14,069.56 14,069.56 94.2K
11:32 14,069.32 14,069.50 14,069.21 14,069.21 52.1K
11:33 14,068.55 14,068.55 14,067.53 14,067.53 48.4K
11:34 14,068.96 14,069.34 14,068.69 14,069.34 66.8K
11:35 14,069.17 14,069.31 14,067.99 14,068.60 63.4K
11:36 14,068.21 14,070.25 14,067.95 14,070.25 47.2K
11:37 14,070.29 14,070.29 14,068.49 14,068.49 50.2K
11:38 14,067.99 14,068.14 14,067.32 14,067.65 115.9K
11:39 14,067.30 14,071.55 14,067.30 14,071.55 56.3K
11:40 14,071.89 14,075.46 14,071.89 14,075.46 42.7K
11:41 14,075.20 14,078.17 14,075.20 14,078.17 42.9K
11:42 14,078.00 14,078.00 14,076.08 14,076.08 197.3K
11:43 14,076.35 14,076.55 14,075.36 14,076.55 54.1K
11:44 14,078.05 14,082.03 14,078.05 14,081.82 313.5K
11:45 14,081.00 14,081.00 14,079.32 14,080.27 51.4K
11:46 14,079.80 14,079.80 14,078.09 14,078.78 56.4K
11:47 14,078.52 14,079.30 14,078.52 14,079.30 120.9K
11:48 14,078.33 14,081.05 14,078.33 14,081.05 49.2K
11:49 14,082.33 14,082.37 14,080.38 14,080.38 50.5K
11:50 14,080.34 14,080.34 14,078.44 14,078.44 43.3K
11:51 14,078.20 14,079.58 14,078.10 14,079.58 46.1K
11:52 14,079.38 14,079.38 14,077.57 14,077.57 40.7K
11:53 14,076.26 14,076.26 14,074.69 14,074.69 52.2K
11:54 14,075.29 14,075.29 14,073.40 14,073.87 51.6K
11:55 14,074.05 14,074.05 14,073.50 14,073.73 51.0K
11:56 14,073.75 14,075.84 14,073.75 14,075.84 72.2K
11:57 14,076.16 14,076.16 14,074.00 14,074.00 46.0K
11:58 14,073.97 14,073.97 14,073.26 14,073.72 25.8K
11:59 14,071.70 14,071.70 14,069.42 14,069.67 174.2K
12:00 14,069.77 14,069.77 14,068.89 14,068.89 91.9K
12:01 14,068.98 14,068.98 14,068.69 14,068.69 32.2K
12:02 14,069.30 14,070.31 14,069.30 14,070.31 50.2K
12:03 14,070.12 14,070.12 14,067.43 14,067.43 41.6K
12:04 14,068.12 14,068.12 14,066.33 14,066.38 50.8K
12:05 14,067.16 14,067.16 14,064.29 14,064.29 69.3K
12:06 14,063.60 14,065.06 14,063.60 14,064.33 90.5K
12:07 14,064.37 14,064.37 14,061.85 14,061.85 43.2K
12:08 14,061.58 14,062.33 14,060.79 14,060.79 39.8K
12:09 14,060.67 14,060.67 14,059.16 14,059.16 46.4K
12:10 14,057.45 14,057.45 14,056.30 14,056.34 58.1K
12:11 14,057.32 14,058.01 14,057.32 14,058.01 28.4K
12:12 14,057.70 14,059.07 14,057.70 14,059.07 44.6K
12:13 14,058.76 14,058.76 14,057.51 14,057.51 20.5K
12:14 14,057.28 14,057.67 14,057.01 14,057.12 42.5K
12:15 14,056.49 14,058.56 14,056.49 14,057.68 52.7K
12:16 14,057.14 14,057.14 14,054.42 14,054.42 52.2K
12:17 14,053.71 14,055.80 14,050.36 14,055.80 98.5K
12:18 14,056.07 14,056.07 14,052.42 14,052.42 44.6K
12:19 14,052.89 14,053.04 14,052.89 14,053.04 31.9K
12:20 14,053.53 14,056.70 14,053.44 14,056.70 41.4K
12:21 14,059.13 14,062.32 14,059.13 14,062.32 43.8K
12:22 14,063.13 14,064.30 14,063.13 14,064.30 34.6K
12:23 14,064.56 14,065.54 14,064.56 14,065.48 19.4K
12:24 14,064.58 14,065.86 14,064.58 14,065.86 52.0K
12:25 14,066.15 14,067.14 14,065.94 14,065.94 44.7K
12:26 14,065.32 14,066.21 14,065.32 14,066.21 74.0K
12:27 14,067.18 14,067.44 14,066.24 14,066.24 91.5K
12:28 14,065.78 14,065.78 14,062.95 14,062.95 88.0K
12:29 14,062.26 14,064.75 14,062.26 14,064.75 34.8K
12:30 14,064.10 14,067.66 14,064.10 14,067.01 54.6K
12:31 14,068.49 14,069.59 14,068.49 14,069.59 54.7K
12:32 14,068.31 14,068.31 14,067.11 14,067.20 50.2K
12:33 14,064.78 14,064.78 14,061.17 14,062.26 59.9K
12:34 14,062.68 14,065.59 14,062.68 14,064.94 37.5K
12:35 14,064.58 14,065.24 14,064.58 14,064.76 34.0K
12:36 14,065.84 14,066.44 14,065.83 14,066.44 20.9K
12:37 14,066.22 14,067.44 14,066.22 14,066.86 36.7K
12:38 14,067.12 14,068.10 14,067.12 14,068.10 26.0K
12:39 14,067.52 14,069.41 14,067.25 14,069.41 36.8K
12:40 14,069.67 14,071.27 14,069.67 14,070.72 41.3K
12:41 14,070.40 14,070.78 14,069.94 14,069.94 40.6K
12:42 14,069.34 14,069.58 14,069.34 14,069.45 46.6K
12:43 14,069.42 14,069.42 14,068.31 14,068.40 70.8K
12:44 14,068.68 14,069.43 14,068.54 14,069.43 72.5K
12:45 14,069.30 14,069.81 14,069.30 14,069.34 17.8K
12:46 14,069.00 14,069.00 14,067.56 14,067.97 89.5K
12:47 14,068.24 14,070.18 14,068.24 14,069.63 25.2K
12:48 14,069.28 14,070.47 14,069.20 14,070.47 39.8K
12:49 14,070.46 14,070.46 14,069.97 14,070.19 35.0K
12:50 14,071.26 14,072.43 14,071.18 14,072.43 27.7K
12:51 14,072.15 14,072.15 14,071.20 14,071.53 24.0K
12:52 14,070.02 14,070.82 14,069.10 14,069.10 83.4K
12:53 14,068.92 14,069.39 14,067.63 14,067.63 89.7K
12:54 14,068.04 14,068.77 14,068.04 14,068.68 33.4K
12:55 14,067.71 14,067.84 14,067.07 14,067.07 37.2K
12:56 14,067.02 14,067.43 14,067.02 14,067.20 37.9K
12:57 14,066.70 14,066.70 14,066.33 14,066.61 33.6K
12:58 14,069.54 14,071.34 14,069.54 14,071.34 155.8K
12:59 14,072.04 14,074.84 14,072.04 14,074.84 55.4K
13:00 14,073.96 14,074.37 14,073.82 14,074.15 116.2K
13:01 14,073.33 14,074.58 14,073.33 14,074.58 44.1K
13:02 14,075.11 14,075.54 14,073.67 14,073.67 131.6K
13:03 14,073.45 14,073.57 14,073.18 14,073.57 119.8K
13:04 14,073.76 14,073.76 14,068.98 14,068.98 45.7K
13:05 14,068.46 14,068.66 14,067.01 14,068.66 58.3K
13:06 14,068.33 14,068.33 14,067.81 14,067.87 26.7K
13:07 14,067.30 14,067.51 14,067.09 14,067.28 185.1K
13:08 14,067.42 14,067.65 14,066.98 14,066.98 17.8K
13:09 14,068.04 14,069.37 14,068.04 14,068.14 217.2K
13:10 14,068.47 14,068.47 14,064.94 14,065.32 127.1K
13:11 14,065.43 14,066.36 14,065.05 14,065.05 44.6K
13:12 14,064.69 14,065.42 14,064.69 14,065.07 51.6K
13:13 14,064.92 14,064.92 14,062.99 14,064.33 26.0K
13:14 14,064.34 14,068.33 14,064.34 14,068.18 57.6K
13:15 14,068.37 14,069.12 14,068.37 14,069.12 102.2K
13:16 14,069.09 14,069.09 14,068.05 14,068.05 40.7K
13:17 14,067.80 14,068.78 14,067.80 14,068.78 33.3K
13:18 14,068.12 14,068.12 14,066.05 14,066.05 42.4K
13:19 14,066.29 14,066.97 14,066.29 14,066.50 36.1K
13:20 14,067.04 14,067.31 14,066.04 14,066.04 34.1K
13:21 14,065.21 14,066.93 14,065.21 14,066.93 24.6K
13:22 14,066.98 14,071.28 14,066.98 14,071.28 59.6K
13:23 14,071.62 14,073.87 14,071.62 14,073.87 87.5K
13:24 14,075.18 14,075.18 14,074.71 14,074.73 25.7K
13:25 14,074.61 14,075.50 14,074.61 14,075.50 27.4K
13:26 14,074.47 14,076.47 14,074.26 14,076.47 38.0K
13:27 14,078.68 14,078.68 14,076.60 14,076.89 71.9K
13:28 14,076.02 14,076.27 14,074.86 14,076.00 49.5K
13:29 14,076.05 14,077.24 14,076.05 14,076.93 21.5K
13:30 14,075.94 14,077.52 14,075.60 14,077.52 54.5K
13:31 14,077.80 14,077.94 14,077.58 14,077.94 23.4K
13:32 14,076.67 14,077.57 14,076.67 14,077.28 53.6K
13:33 14,078.29 14,079.40 14,078.29 14,079.14 23.8K
13:34 14,079.40 14,079.40 14,079.04 14,079.04 43.3K
13:35 14,078.67 14,078.75 14,078.21 14,078.21 29.0K
13:36 14,077.87 14,078.73 14,077.87 14,078.00 26.5K
13:37 14,077.33 14,077.33 14,075.93 14,076.22 34.5K
13:38 14,076.18 14,076.18 14,073.64 14,073.64 78.7K
13:39 14,072.65 14,072.65 14,070.55 14,071.31 82.3K
13:40 14,070.40 14,073.64 14,070.40 14,073.64 55.5K
13:41 14,072.70 14,073.09 14,071.10 14,073.09 44.7K
13:42 14,073.38 14,075.11 14,073.38 14,075.11 34.0K
13:43 14,075.39 14,076.44 14,075.39 14,076.05 53.8K
13:44 14,075.92 14,076.16 14,073.77 14,076.16 65.7K
13:45 14,076.86 14,076.86 14,075.86 14,075.86 40.7K
13:46 14,073.71 14,073.71 14,072.08 14,073.47 299.0K
13:47 14,072.47 14,072.47 14,071.00 14,071.67 34.2K
13:48 14,071.82 14,074.11 14,071.04 14,074.11 73.6K
13:49 14,074.49 14,074.49 14,073.30 14,073.59 26.7K
13:50 14,074.04 14,074.04 14,072.44 14,072.44 60.8K
13:51 14,071.58 14,071.58 14,069.45 14,069.45 123.3K
13:52 14,067.51 14,068.00 14,066.53 14,066.53 46.0K
13:53 14,066.09 14,066.09 14,064.70 14,064.91 100.6K
13:54 14,064.36 14,064.36 14,063.74 14,063.94 50.2K
13:55 14,064.35 14,064.80 14,063.91 14,063.91 45.6K
13:56 14,063.04 14,063.62 14,062.86 14,062.88 49.3K
13:57 14,062.57 14,062.57 14,061.50 14,061.50 53.6K
13:58 14,062.40 14,062.40 14,059.42 14,059.42 47.7K
13:59 14,059.73 14,061.76 14,059.73 14,061.61 44.0K
14:00 14,061.71 14,064.43 14,061.71 14,064.43 60.9K
14:01 14,064.56 14,065.77 14,064.56 14,065.28 49.4K
14:02 14,065.40 14,066.79 14,065.40 14,066.00 40.2K
14:03 14,066.34 14,066.34 14,062.67 14,065.48 67.1K
14:04 14,064.58 14,064.58 14,060.95 14,060.95 41.6K
14:05 14,060.87 14,061.36 14,056.78 14,056.78 172.7K
14:06 14,054.85 14,054.85 14,053.21 14,053.21 64.4K
14:07 14,053.46 14,055.12 14,053.46 14,055.12 36.6K
14:08 14,054.22 14,054.22 14,053.25 14,053.25 81.0K
14:09 14,053.64 14,054.10 14,052.48 14,052.48 36.6K
14:10 14,052.29 14,052.91 14,050.69 14,050.69 47.4K
14:11 14,049.93 14,050.99 14,049.93 14,050.89 36.7K
14:12 14,050.95 14,052.51 14,050.95 14,052.44 25.4K
14:13 14,052.55 14,052.63 14,052.03 14,052.03 51.5K
14:14 14,051.75 14,053.04 14,051.75 14,053.04 45.4K
14:15 14,053.18 14,058.92 14,053.18 14,058.92 60.7K
14:16 14,060.31 14,061.24 14,060.31 14,061.24 78.5K
14:17 14,061.48 14,061.48 14,060.22 14,060.69 66.0K
14:18 14,060.73 14,061.04 14,060.57 14,060.57 35.5K
14:19 14,061.32 14,061.32 14,060.52 14,060.78 67.3K
14:20 14,060.69 14,061.07 14,060.26 14,060.29 54.2K
14:21 14,060.40 14,060.80 14,059.98 14,060.80 29.0K
14:22 14,062.20 14,062.20 14,060.44 14,060.44 45.5K
14:23 14,060.71 14,060.71 14,060.02 14,060.39 25.6K
14:24 14,060.40 14,060.95 14,059.19 14,060.95 67.0K
14:25 14,061.78 14,064.22 14,061.78 14,064.18 28.3K
14:26 14,064.58 14,064.58 14,063.56 14,064.21 75.5K
14:27 14,064.18 14,064.46 14,063.40 14,064.46 34.5K
14:28 14,064.31 14,064.87 14,064.31 14,064.39 51.4K
14:29 14,064.01 14,065.40 14,064.01 14,065.18 50.9K
14:30 14,065.30 14,065.30 14,064.67 14,064.92 57.8K
14:31 14,065.43 14,065.43 14,062.33 14,062.33 36.6K
14:32 14,061.47 14,061.66 14,060.80 14,061.66 68.9K
14:33 14,061.38 14,062.43 14,061.38 14,062.43 35.6K
14:34 14,063.00 14,063.00 14,062.76 14,062.81 48.1K
14:35 14,060.72 14,064.19 14,060.72 14,062.93 420.4K
14:36 14,061.76 14,062.65 14,061.76 14,062.43 33.6K
14:37 14,062.04 14,062.04 14,061.34 14,061.34 40.4K
14:38 14,060.26 14,060.26 14,058.79 14,058.79 40.4K
14:39 14,058.19 14,058.51 14,056.46 14,056.46 51.4K
14:40 14,056.77 14,057.09 14,056.33 14,056.33 53.8K
14:41 14,055.51 14,055.51 14,054.01 14,054.24 50.3K
14:42 14,054.60 14,054.60 14,051.44 14,051.65 52.5K
14:43 14,051.26 14,052.86 14,051.26 14,052.86 50.2K
14:44 14,052.64 14,052.64 14,051.93 14,051.93 87.6K
14:45 14,051.48 14,056.16 14,051.48 14,054.70 115.4K
14:46 14,054.52 14,054.52 14,050.46 14,050.46 34.0K
14:47 14,050.28 14,052.76 14,050.28 14,052.76 39.5K
14:48 14,052.26 14,053.62 14,051.81 14,053.62 44.0K
14:49 14,054.21 14,055.54 14,054.21 14,055.44 51.1K
14:50 14,054.99 14,055.62 14,052.42 14,052.42 52.3K
14:51 14,053.74 14,054.75 14,052.98 14,052.98 80.6K
14:52 14,052.70 14,052.70 14,051.02 14,051.02 104.8K
14:53 14,051.12 14,051.92 14,051.12 14,051.92 49.6K
14:54 14,051.92 14,051.92 14,051.11 14,051.31 52.8K
14:55 14,050.71 14,051.88 14,050.67 14,051.88 54.1K
14:56 14,051.92 14,052.37 14,051.81 14,052.29 51.4K
14:57 14,051.76 14,051.76 14,051.02 14,051.46 46.8K
14:58 14,051.12 14,051.12 14,049.25 14,049.25 77.2K
14:59 14,049.22 14,049.72 14,048.84 14,049.72 66.4K
15:00 14,048.70 14,048.95 14,048.29 14,048.55 70.7K
15:01 14,048.94 14,048.94 14,047.10 14,047.10 73.8K
15:02 14,047.05 14,047.05 14,043.39 14,043.60 175.3K
15:03 14,044.22 14,044.25 14,043.76 14,044.19 75.9K
15:04 14,043.41 14,043.58 14,042.06 14,042.06 57.6K
15:05 14,041.22 14,042.15 14,041.22 14,042.15 70.3K
15:06 14,041.22 14,041.22 14,039.74 14,039.74 47.3K
15:07 14,039.23 14,039.23 14,033.61 14,033.61 169.3K
15:08 14,032.98 14,032.98 14,031.00 14,031.00 49.9K
15:09 14,030.67 14,030.97 14,030.43 14,030.64 87.2K
15:10 14,029.43 14,029.43 14,026.95 14,026.95 85.3K
15:11 14,027.26 14,028.45 14,027.26 14,028.45 81.8K
15:12 14,029.98 14,030.55 14,029.76 14,030.55 48.7K
15:13 14,030.95 14,034.18 14,030.95 14,034.18 55.2K
15:14 14,034.77 14,035.55 14,034.41 14,035.55 40.6K
15:15 14,035.78 14,035.78 14,034.13 14,034.13 41.9K
15:16 14,034.61 14,035.87 14,034.61 14,035.87 63.0K
15:17 14,035.60 14,037.14 14,035.60 14,037.14 69.9K
15:18 14,037.81 14,037.92 14,037.41 14,037.92 95.9K
15:19 14,037.64 14,039.82 14,037.64 14,039.08 62.3K
15:20 14,038.65 14,040.81 14,038.65 14,040.63 70.2K
15:21 14,040.76 14,040.76 14,039.24 14,039.82 69.5K
15:22 14,040.17 14,041.19 14,039.71 14,041.19 56.8K
15:23 14,040.66 14,042.81 14,040.66 14,042.81 157.0K
15:24 14,041.74 14,042.41 14,041.23 14,042.13 59.7K
15:25 14,040.63 14,042.09 14,040.63 14,042.09 63.2K
15:26 14,043.26 14,043.62 14,043.01 14,043.14 55.0K
15:27 14,044.19 14,044.19 14,043.03 14,043.03 40.4K
15:28 14,041.61 14,042.11 14,041.61 14,041.65 35.9K
15:29 14,041.20 14,041.20 14,040.13 14,040.13 187.8K
15:30 14,040.38 14,040.38 14,038.85 14,039.34 91.9K
15:31 14,039.54 14,041.77 14,039.54 14,041.77 81.9K
15:32 14,041.27 14,041.27 14,039.87 14,040.52 107.5K
15:33 14,040.52 14,041.26 14,040.52 14,041.26 40.8K
15:34 14,042.02 14,044.31 14,042.02 14,044.31 108.9K
15:35 14,043.54 14,043.54 14,042.11 14,042.11 91.5K
15:36 14,041.49 14,041.68 14,041.14 14,041.68 48.6K
15:37 14,041.89 14,043.29 14,041.82 14,043.29 114.3K
15:38 14,044.25 14,044.25 14,043.18 14,044.15 91.5K
15:39 14,045.73 14,049.06 14,045.73 14,048.62 204.6K
15:40 14,048.42 14,048.42 14,047.71 14,047.71 99.8K
15:41 14,047.00 14,047.00 14,045.83 14,046.63 114.8K
15:42 14,047.27 14,047.80 14,047.12 14,047.80 61.8K
15:43 14,047.71 14,047.71 14,045.88 14,046.60 86.3K
15:44 14,047.33 14,048.65 14,047.33 14,048.65 213.5K
15:45 14,048.97 14,048.97 14,047.39 14,048.68 194.3K
15:46 14,047.99 14,049.57 14,047.99 14,048.82 100.9K
15:47 14,049.19 14,049.19 14,045.88 14,046.15 155.5K
15:48 14,046.08 14,046.08 14,045.19 14,045.47 141.9K
15:49 14,045.20 14,047.31 14,044.93 14,047.31 145.5K
15:50 14,043.21 14,043.21 14,037.35 14,037.35 547.2K
15:51 14,037.73 14,037.79 14,034.80 14,034.80 208.0K
15:52 14,034.18 14,035.65 14,034.18 14,034.54 229.9K
15:53 14,034.18 14,036.74 14,033.28 14,036.74 199.6K
15:54 14,037.02 14,038.40 14,036.30 14,038.40 230.1K
15:55 14,039.15 14,040.51 14,037.71 14,040.51 427.5K
15:56 14,040.13 14,040.13 14,036.85 14,037.07 461.7K
15:57 14,036.26 14,040.63 14,036.26 14,040.63 403.7K
15:58 14,041.40 14,042.37 14,041.40 14,042.37 427.2K
15:59 14,043.40 14,043.43 14,041.06 14,041.06 562.4K
16:00 14,041.16 14,042.09 14,041.16 14,042.09 17,817.6K
16:01 14,042.09 14,042.09 14,042.09 14,042.09 440.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし