S

GSPTSXE
🏛️ カナダ →
1,678.30
最終更新: 2025-09-26
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 1,689.81 1,689.81 1,688.68 1,688.68 2,879.4K
09:31 1,688.88 1,690.57 1,688.88 1,689.96 573.2K
09:32 1,690.46 1,691.59 1,690.46 1,691.52 271.3K
09:33 1,691.07 1,691.07 1,689.26 1,689.26 332.5K
09:34 1,688.85 1,689.33 1,688.85 1,689.33 206.3K
09:35 1,689.86 1,689.86 1,689.24 1,689.52 251.8K
09:36 1,690.32 1,690.81 1,690.32 1,690.81 206.2K
09:37 1,691.13 1,691.13 1,690.74 1,690.74 141.2K
09:38 1,690.60 1,690.60 1,690.01 1,690.29 172.7K
09:39 1,690.03 1,690.74 1,690.03 1,690.51 205.9K
09:40 1,690.18 1,690.29 1,689.73 1,690.29 228.4K
09:41 1,690.43 1,690.43 1,689.23 1,689.23 188.5K
09:42 1,688.90 1,688.90 1,688.23 1,688.23 265.3K
09:43 1,688.00 1,688.42 1,687.86 1,688.42 201.1K
09:44 1,688.53 1,688.71 1,688.27 1,688.27 116.1K
09:45 1,688.56 1,689.93 1,688.56 1,689.93 185.6K
09:46 1,690.44 1,690.44 1,689.41 1,689.50 189.3K
09:47 1,689.27 1,690.40 1,689.27 1,690.40 151.7K
09:48 1,690.46 1,690.69 1,690.28 1,690.28 155.0K
09:49 1,690.52 1,690.52 1,690.25 1,690.25 181.1K
09:50 1,689.93 1,689.93 1,688.70 1,688.87 273.9K
09:51 1,689.15 1,689.59 1,689.15 1,689.59 107.6K
09:52 1,689.71 1,690.24 1,689.71 1,690.24 100.3K
09:53 1,690.35 1,690.75 1,690.35 1,690.75 123.6K
09:54 1,690.76 1,691.31 1,690.63 1,691.31 110.2K
09:55 1,691.26 1,691.26 1,690.91 1,690.91 113.4K
09:56 1,691.06 1,691.06 1,690.66 1,690.66 257.4K
09:57 1,691.26 1,691.46 1,691.09 1,691.09 161.1K
09:58 1,691.22 1,691.37 1,691.04 1,691.04 149.7K
09:59 1,691.05 1,691.26 1,691.05 1,691.26 170.7K
10:00 1,691.17 1,691.17 1,690.06 1,690.06 186.6K
10:01 1,690.13 1,690.52 1,690.13 1,690.52 145.8K
10:02 1,690.46 1,690.70 1,690.41 1,690.70 136.5K
10:03 1,690.61 1,690.61 1,689.90 1,689.90 148.7K
10:04 1,690.08 1,690.43 1,690.08 1,690.37 157.9K
10:05 1,690.56 1,690.74 1,690.56 1,690.59 149.1K
10:06 1,690.61 1,690.61 1,690.16 1,690.19 156.0K
10:07 1,690.21 1,690.63 1,690.21 1,690.63 120.9K
10:08 1,690.71 1,690.90 1,690.71 1,690.90 161.4K
10:09 1,690.80 1,690.98 1,690.70 1,690.98 125.0K
10:10 1,690.69 1,690.69 1,690.45 1,690.45 149.4K
10:11 1,690.56 1,690.56 1,689.46 1,689.55 188.3K
10:12 1,689.63 1,689.82 1,689.50 1,689.55 90.0K
10:13 1,689.38 1,689.57 1,689.30 1,689.42 118.8K
10:14 1,689.53 1,689.64 1,689.07 1,689.07 107.0K
10:15 1,688.64 1,688.74 1,688.45 1,688.45 174.7K
10:16 1,688.80 1,689.28 1,688.80 1,689.12 113.8K
10:17 1,688.87 1,689.36 1,688.63 1,688.63 104.3K
10:18 1,688.70 1,688.89 1,688.66 1,688.89 126.8K
10:19 1,688.62 1,688.73 1,688.31 1,688.37 115.5K
10:20 1,688.59 1,688.83 1,688.59 1,688.70 94.1K
10:21 1,688.84 1,689.59 1,688.84 1,689.59 105.9K
10:22 1,689.10 1,689.65 1,689.10 1,689.65 136.3K
10:23 1,689.67 1,689.68 1,689.19 1,689.19 103.0K
10:24 1,689.41 1,689.53 1,689.26 1,689.26 125.8K
10:25 1,689.17 1,689.17 1,688.74 1,688.74 119.9K
10:26 1,688.87 1,689.14 1,688.87 1,689.14 96.1K
10:27 1,688.95 1,688.95 1,688.67 1,688.67 82.8K
10:28 1,688.89 1,689.10 1,688.89 1,688.97 72.4K
10:29 1,688.90 1,688.91 1,688.71 1,688.91 85.5K
10:30 1,689.02 1,689.02 1,688.62 1,688.78 130.6K
10:31 1,688.93 1,689.07 1,688.80 1,689.07 118.6K
10:32 1,689.20 1,689.36 1,689.13 1,689.36 173.6K
10:33 1,689.23 1,689.45 1,689.22 1,689.45 95.6K
10:34 1,689.48 1,689.48 1,688.77 1,689.09 166.9K
10:35 1,689.08 1,689.08 1,688.90 1,689.08 118.6K
10:36 1,689.01 1,689.18 1,688.98 1,688.98 88.1K
10:37 1,688.82 1,689.13 1,688.82 1,689.01 143.9K
10:38 1,689.00 1,689.19 1,688.95 1,688.95 71.2K
10:39 1,689.04 1,689.29 1,689.04 1,689.29 101.1K
10:40 1,689.23 1,689.38 1,689.23 1,689.34 106.2K
10:41 1,689.43 1,689.55 1,689.43 1,689.43 90.6K
10:42 1,689.38 1,689.40 1,689.21 1,689.40 106.7K
10:43 1,689.50 1,689.79 1,689.50 1,689.63 125.9K
10:44 1,689.56 1,689.72 1,689.56 1,689.71 80.4K
10:45 1,689.57 1,689.81 1,689.52 1,689.81 95.7K
10:46 1,689.99 1,690.04 1,689.88 1,689.88 88.4K
10:47 1,690.01 1,690.01 1,689.91 1,689.91 81.0K
10:48 1,690.05 1,690.05 1,689.90 1,689.90 94.4K
10:49 1,690.07 1,690.07 1,689.83 1,689.83 126.7K
10:50 1,689.80 1,690.17 1,689.80 1,690.17 86.6K
10:51 1,690.19 1,690.25 1,690.19 1,690.21 116.8K
10:52 1,690.13 1,690.29 1,690.13 1,690.29 104.8K
10:53 1,690.49 1,690.71 1,690.49 1,690.71 130.5K
10:54 1,691.21 1,691.21 1,690.95 1,690.95 121.4K
10:55 1,690.96 1,691.28 1,690.96 1,691.15 87.3K
10:56 1,691.07 1,691.07 1,690.89 1,690.89 96.2K
10:57 1,690.92 1,691.24 1,690.92 1,691.24 106.8K
10:58 1,691.40 1,691.43 1,691.25 1,691.25 106.9K
10:59 1,691.12 1,691.22 1,691.00 1,691.22 135.8K
11:00 1,691.37 1,691.44 1,691.37 1,691.37 98.6K
11:01 1,691.15 1,691.94 1,691.15 1,691.94 304.7K
11:02 1,691.80 1,691.80 1,691.48 1,691.60 130.0K
11:03 1,691.42 1,691.69 1,691.42 1,691.50 154.1K
11:04 1,691.51 1,691.51 1,691.30 1,691.30 98.2K
11:05 1,691.35 1,691.40 1,691.28 1,691.40 119.2K
11:06 1,691.35 1,691.45 1,691.23 1,691.45 89.4K
11:07 1,691.48 1,691.81 1,691.48 1,691.81 95.7K
11:08 1,691.97 1,692.07 1,691.92 1,691.92 57.4K
11:09 1,691.99 1,692.00 1,691.77 1,692.00 78.5K
11:10 1,691.85 1,691.95 1,691.77 1,691.77 184.4K
11:11 1,691.67 1,691.67 1,691.43 1,691.56 101.5K
11:12 1,691.42 1,691.61 1,691.41 1,691.61 90.7K
11:13 1,691.65 1,691.65 1,691.55 1,691.56 64.8K
11:14 1,691.68 1,691.68 1,691.26 1,691.26 98.7K
11:15 1,691.13 1,691.21 1,691.07 1,691.10 115.7K
11:16 1,691.15 1,691.16 1,690.98 1,691.16 74.4K
11:17 1,691.16 1,691.16 1,691.00 1,691.16 112.9K
11:18 1,691.24 1,691.24 1,690.88 1,690.88 131.7K
11:19 1,690.82 1,690.95 1,690.82 1,690.95 97.1K
11:20 1,691.03 1,691.28 1,691.03 1,691.28 147.7K
11:21 1,691.38 1,691.55 1,691.38 1,691.55 118.2K
11:22 1,691.52 1,691.60 1,691.37 1,691.60 102.1K
11:23 1,691.45 1,691.46 1,691.29 1,691.46 100.1K
11:24 1,691.56 1,691.56 1,691.28 1,691.28 117.4K
11:25 1,691.23 1,691.30 1,691.12 1,691.12 112.3K
11:26 1,691.26 1,691.28 1,691.02 1,691.02 122.0K
11:27 1,691.19 1,691.41 1,691.19 1,691.41 85.1K
11:28 1,691.31 1,691.58 1,691.31 1,691.58 109.4K
11:29 1,691.78 1,691.78 1,691.42 1,691.57 161.8K
11:30 1,691.49 1,691.51 1,691.47 1,691.51 161.7K
11:31 1,691.35 1,691.51 1,691.28 1,691.51 101.6K
11:32 1,691.66 1,691.66 1,691.51 1,691.51 85.1K
11:33 1,691.52 1,691.83 1,691.52 1,691.83 78.0K
11:34 1,692.00 1,692.23 1,692.00 1,692.23 96.0K
11:35 1,692.09 1,692.20 1,692.09 1,692.19 152.4K
11:36 1,692.03 1,692.10 1,691.90 1,692.02 126.0K
11:37 1,691.82 1,691.82 1,691.44 1,691.44 139.1K
11:38 1,691.64 1,691.67 1,691.54 1,691.64 174.4K
11:39 1,691.58 1,691.58 1,691.44 1,691.47 184.2K
11:40 1,691.58 1,691.63 1,691.48 1,691.48 105.4K
11:41 1,691.48 1,691.69 1,691.48 1,691.62 100.6K
11:42 1,691.70 1,691.90 1,691.70 1,691.90 170.2K
11:43 1,692.07 1,692.07 1,691.83 1,691.83 143.5K
11:44 1,691.84 1,691.84 1,691.36 1,691.46 124.2K
11:45 1,691.57 1,691.79 1,691.57 1,691.59 143.6K
11:46 1,691.72 1,691.72 1,691.46 1,691.51 107.8K
11:47 1,691.42 1,691.42 1,691.31 1,691.31 165.1K
11:48 1,691.26 1,691.38 1,691.26 1,691.38 193.3K
11:49 1,691.16 1,691.25 1,691.01 1,691.01 137.3K
11:50 1,690.96 1,691.01 1,690.89 1,690.89 88.4K
11:51 1,690.96 1,691.01 1,690.79 1,690.79 131.2K
11:52 1,690.76 1,690.76 1,690.51 1,690.58 96.6K
11:53 1,690.55 1,690.55 1,690.33 1,690.39 102.5K
11:54 1,690.37 1,690.74 1,690.37 1,690.74 92.2K
11:55 1,690.88 1,691.16 1,690.88 1,691.16 123.2K
11:56 1,691.24 1,691.44 1,691.24 1,691.31 126.8K
11:57 1,691.37 1,691.61 1,691.37 1,691.61 81.1K
11:58 1,691.63 1,691.63 1,691.48 1,691.59 120.7K
11:59 1,691.70 1,691.93 1,691.70 1,691.93 110.7K
12:00 1,691.92 1,691.99 1,691.87 1,691.99 110.6K
12:01 1,692.06 1,692.06 1,691.73 1,691.73 114.2K
12:02 1,691.82 1,692.03 1,691.82 1,692.03 91.8K
12:03 1,692.12 1,692.12 1,692.01 1,692.11 202.1K
12:04 1,692.12 1,692.14 1,692.10 1,692.14 99.7K
12:05 1,692.29 1,692.30 1,692.06 1,692.06 125.8K
12:06 1,692.07 1,692.22 1,692.02 1,692.22 69.1K
12:07 1,692.08 1,692.26 1,692.06 1,692.06 126.5K
12:08 1,692.20 1,692.66 1,692.20 1,692.66 95.8K
12:09 1,692.61 1,692.78 1,692.59 1,692.78 129.6K
12:10 1,692.91 1,692.91 1,692.82 1,692.82 126.8K
12:11 1,692.93 1,693.15 1,692.93 1,693.14 158.0K
12:12 1,693.23 1,693.29 1,693.21 1,693.21 81.2K
12:13 1,693.31 1,693.66 1,693.31 1,693.66 121.6K
12:14 1,693.81 1,693.81 1,693.34 1,693.34 115.4K
12:15 1,692.97 1,692.97 1,692.84 1,692.87 105.6K
12:16 1,692.75 1,693.10 1,692.75 1,693.10 133.9K
12:17 1,693.12 1,693.20 1,693.12 1,693.17 62.6K
12:18 1,693.20 1,693.28 1,693.20 1,693.28 105.1K
12:19 1,693.20 1,693.20 1,693.09 1,693.14 94.4K
12:20 1,693.10 1,693.32 1,693.10 1,693.21 93.9K
12:21 1,693.34 1,693.40 1,693.22 1,693.22 74.2K
12:22 1,693.10 1,693.27 1,693.07 1,693.27 89.5K
12:23 1,693.29 1,693.40 1,693.29 1,693.37 85.4K
12:24 1,693.37 1,693.55 1,693.37 1,693.48 145.3K
12:25 1,693.48 1,693.67 1,693.46 1,693.67 74.9K
12:26 1,693.61 1,694.12 1,693.61 1,694.12 119.1K
12:27 1,694.21 1,694.21 1,694.05 1,694.21 101.1K
12:28 1,694.30 1,694.60 1,694.30 1,694.60 122.2K
12:29 1,694.59 1,694.80 1,694.59 1,694.80 209.4K
12:30 1,694.60 1,694.63 1,694.55 1,694.58 138.0K
12:31 1,694.59 1,694.75 1,694.59 1,694.75 76.2K
12:32 1,694.72 1,694.72 1,694.46 1,694.51 118.9K
12:33 1,694.50 1,694.75 1,694.50 1,694.75 72.0K
12:34 1,694.83 1,694.83 1,694.65 1,694.65 102.5K
12:35 1,694.57 1,694.70 1,694.55 1,694.67 83.0K
12:36 1,694.77 1,694.92 1,694.72 1,694.92 80.0K
12:37 1,694.74 1,694.88 1,694.74 1,694.88 82.1K
12:38 1,694.76 1,695.08 1,694.76 1,695.08 81.3K
12:39 1,695.01 1,695.01 1,694.82 1,694.91 108.7K
12:40 1,694.94 1,694.94 1,694.79 1,694.92 72.4K
12:41 1,695.12 1,695.12 1,695.00 1,695.09 74.2K
12:42 1,695.09 1,695.22 1,695.04 1,695.22 120.6K
12:43 1,695.44 1,695.72 1,695.44 1,695.68 82.9K
12:44 1,695.74 1,695.79 1,695.59 1,695.59 79.7K
12:45 1,695.83 1,695.83 1,695.59 1,695.59 76.9K
12:46 1,695.52 1,695.58 1,695.44 1,695.58 75.2K
12:47 1,695.67 1,695.97 1,695.67 1,695.94 127.9K
12:48 1,695.98 1,696.45 1,695.98 1,696.45 111.3K
12:49 1,696.54 1,696.54 1,696.36 1,696.49 88.3K
12:50 1,696.43 1,696.43 1,696.25 1,696.25 63.0K
12:51 1,696.11 1,696.25 1,695.98 1,696.25 116.4K
12:52 1,696.29 1,696.46 1,696.29 1,696.36 61.3K
12:53 1,696.49 1,696.72 1,696.49 1,696.72 132.7K
12:54 1,696.69 1,696.69 1,696.60 1,696.64 89.3K
12:55 1,696.57 1,696.57 1,696.28 1,696.28 64.4K
12:56 1,696.30 1,696.30 1,695.74 1,695.74 92.4K
12:57 1,695.64 1,695.64 1,695.22 1,695.22 80.4K
12:58 1,695.31 1,695.37 1,695.31 1,695.37 57.1K
12:59 1,695.47 1,695.69 1,695.47 1,695.69 100.7K
13:00 1,695.74 1,695.84 1,695.73 1,695.84 122.7K
13:01 1,695.79 1,695.82 1,695.75 1,695.75 144.6K
13:02 1,695.61 1,695.95 1,695.54 1,695.95 170.0K
13:03 1,695.88 1,696.02 1,695.88 1,695.91 91.6K
13:04 1,695.67 1,695.74 1,695.65 1,695.69 98.6K
13:05 1,695.75 1,695.89 1,695.44 1,695.44 86.6K
13:06 1,695.28 1,695.38 1,695.21 1,695.38 106.8K
13:07 1,695.44 1,695.44 1,695.13 1,695.13 109.4K
13:08 1,695.16 1,695.53 1,695.16 1,695.53 99.6K
13:09 1,695.46 1,695.56 1,695.42 1,695.54 95.7K
13:10 1,695.57 1,695.69 1,695.57 1,695.69 79.0K
13:11 1,695.50 1,695.65 1,695.50 1,695.65 80.1K
13:12 1,695.73 1,695.88 1,695.73 1,695.76 62.7K
13:13 1,695.66 1,695.74 1,695.66 1,695.68 39.0K
13:14 1,695.49 1,695.52 1,695.33 1,695.33 81.7K
13:15 1,695.39 1,695.50 1,695.39 1,695.50 59.9K
13:16 1,695.69 1,695.77 1,695.68 1,695.69 75.2K
13:17 1,695.74 1,695.82 1,695.73 1,695.76 79.0K
13:18 1,695.72 1,695.80 1,695.61 1,695.61 44.3K
13:19 1,695.60 1,695.61 1,695.57 1,695.58 62.1K
13:20 1,695.43 1,695.43 1,695.33 1,695.43 81.2K
13:21 1,695.67 1,696.13 1,695.67 1,696.13 71.2K
13:22 1,696.13 1,696.25 1,696.11 1,696.25 84.1K
13:23 1,696.31 1,696.54 1,696.31 1,696.54 58.4K
13:24 1,696.71 1,696.71 1,696.58 1,696.58 86.9K
13:25 1,696.57 1,696.76 1,696.57 1,696.76 64.4K
13:26 1,696.95 1,697.05 1,696.95 1,697.05 57.0K
13:27 1,697.06 1,697.06 1,696.99 1,697.03 66.6K
13:28 1,697.03 1,697.03 1,696.88 1,696.88 65.7K
13:29 1,696.91 1,696.91 1,696.79 1,696.79 54.2K
13:30 1,696.86 1,696.98 1,696.86 1,696.93 58.9K
13:31 1,696.99 1,697.00 1,696.79 1,696.79 90.2K
13:32 1,696.87 1,697.09 1,696.87 1,697.09 55.1K
13:33 1,697.07 1,697.09 1,696.92 1,696.98 81.0K
13:34 1,696.97 1,697.17 1,696.97 1,697.15 82.6K
13:35 1,697.15 1,697.18 1,697.15 1,697.16 68.4K
13:36 1,697.18 1,697.32 1,697.18 1,697.32 64.2K
13:37 1,697.20 1,697.33 1,697.20 1,697.29 90.5K
13:38 1,697.12 1,697.17 1,697.12 1,697.15 99.5K
13:39 1,697.12 1,697.12 1,697.03 1,697.09 95.1K
13:40 1,697.13 1,697.24 1,697.13 1,697.20 80.6K
13:41 1,697.01 1,697.01 1,696.75 1,696.75 70.9K
13:42 1,696.87 1,697.13 1,696.87 1,697.13 107.6K
13:43 1,697.06 1,697.06 1,696.77 1,696.77 108.3K
13:44 1,696.64 1,696.88 1,696.64 1,696.88 96.7K
13:45 1,696.92 1,696.92 1,696.79 1,696.79 71.0K
13:46 1,696.95 1,697.16 1,696.88 1,697.16 120.2K
13:47 1,697.17 1,697.17 1,696.90 1,696.94 95.8K
13:48 1,697.13 1,697.38 1,697.13 1,697.38 78.5K
13:49 1,697.68 1,698.22 1,697.68 1,698.22 116.2K
13:50 1,698.15 1,698.15 1,697.86 1,697.86 72.0K
13:51 1,698.01 1,698.08 1,697.86 1,698.08 96.9K
13:52 1,697.96 1,698.05 1,697.81 1,697.81 116.7K
13:53 1,698.11 1,698.12 1,698.06 1,698.12 112.3K
13:54 1,697.94 1,698.15 1,697.94 1,698.12 195.3K
13:55 1,697.96 1,697.96 1,697.71 1,697.73 183.2K
13:56 1,697.60 1,697.60 1,697.39 1,697.51 94.8K
13:57 1,697.31 1,697.31 1,697.03 1,697.09 53.6K
13:58 1,697.43 1,697.45 1,697.31 1,697.31 79.4K
13:59 1,697.51 1,697.58 1,697.45 1,697.58 86.9K
14:00 1,697.65 1,698.06 1,697.65 1,698.06 58.0K
14:01 1,698.20 1,698.21 1,698.15 1,698.19 63.3K
14:02 1,698.17 1,698.17 1,697.95 1,697.98 125.6K
14:03 1,698.10 1,698.19 1,698.10 1,698.13 78.6K
14:04 1,698.15 1,698.15 1,697.86 1,697.86 85.3K
14:05 1,697.75 1,697.75 1,697.56 1,697.56 75.6K
14:06 1,697.67 1,697.74 1,697.58 1,697.73 73.0K
14:07 1,697.68 1,698.05 1,697.68 1,698.05 64.2K
14:08 1,698.08 1,698.21 1,698.08 1,698.10 62.3K
14:09 1,698.17 1,698.21 1,698.17 1,698.20 46.9K
14:10 1,698.42 1,698.61 1,698.42 1,698.59 76.9K
14:11 1,698.61 1,698.73 1,698.57 1,698.73 92.7K
14:12 1,698.56 1,698.56 1,698.15 1,698.15 144.0K
14:13 1,698.24 1,698.55 1,698.24 1,698.52 89.6K
14:14 1,698.43 1,698.53 1,698.43 1,698.51 90.4K
14:15 1,698.56 1,698.56 1,698.07 1,698.07 87.2K
14:16 1,698.01 1,698.51 1,698.01 1,698.51 110.4K
14:17 1,698.23 1,698.27 1,698.00 1,698.22 87.5K
14:18 1,698.14 1,698.14 1,697.89 1,697.89 98.2K
14:19 1,698.00 1,698.20 1,698.00 1,698.20 82.2K
14:20 1,698.19 1,698.35 1,698.19 1,698.33 100.5K
14:21 1,698.65 1,698.67 1,698.58 1,698.67 69.1K
14:22 1,698.45 1,698.45 1,698.10 1,698.10 79.3K
14:23 1,698.22 1,698.22 1,698.07 1,698.14 67.0K
14:24 1,697.92 1,697.94 1,697.71 1,697.71 68.3K
14:25 1,697.68 1,697.68 1,697.42 1,697.52 92.7K
14:26 1,697.46 1,697.46 1,697.24 1,697.24 79.5K
14:27 1,697.24 1,697.24 1,697.11 1,697.20 105.2K
14:28 1,697.18 1,697.35 1,697.18 1,697.35 67.5K
14:29 1,697.31 1,697.45 1,697.27 1,697.38 72.0K
14:30 1,697.20 1,697.33 1,697.20 1,697.33 142.5K
14:31 1,697.32 1,697.43 1,697.32 1,697.35 85.7K
14:32 1,697.35 1,697.50 1,697.35 1,697.50 90.5K
14:33 1,697.54 1,697.54 1,697.40 1,697.42 120.2K
14:34 1,697.01 1,697.01 1,696.81 1,696.92 97.3K
14:35 1,696.81 1,696.93 1,696.81 1,696.87 64.9K
14:36 1,696.77 1,696.77 1,696.46 1,696.71 85.9K
14:37 1,696.69 1,696.84 1,696.69 1,696.81 135.3K
14:38 1,696.80 1,696.80 1,696.67 1,696.69 73.3K
14:39 1,696.68 1,696.68 1,696.54 1,696.58 88.2K
14:40 1,696.70 1,696.71 1,696.59 1,696.71 71.2K
14:41 1,696.53 1,696.53 1,696.44 1,696.47 90.7K
14:42 1,696.54 1,696.59 1,696.44 1,696.44 63.9K
14:43 1,696.41 1,696.41 1,696.27 1,696.36 116.4K
14:44 1,696.39 1,696.39 1,696.28 1,696.29 86.5K
14:45 1,696.28 1,696.28 1,696.19 1,696.19 68.6K
14:46 1,696.18 1,696.18 1,695.70 1,695.71 90.3K
14:47 1,695.72 1,696.03 1,695.72 1,695.98 101.5K
14:48 1,696.05 1,696.17 1,696.05 1,696.09 93.1K
14:49 1,696.01 1,696.42 1,695.99 1,696.42 139.8K
14:50 1,696.47 1,696.47 1,696.27 1,696.27 73.2K
14:51 1,696.04 1,696.17 1,696.04 1,696.07 123.4K
14:52 1,695.95 1,696.28 1,695.95 1,696.28 243.4K
14:53 1,696.29 1,696.47 1,696.29 1,696.46 180.2K
14:54 1,696.47 1,696.76 1,696.47 1,696.76 123.1K
14:55 1,696.70 1,696.94 1,696.70 1,696.75 100.3K
14:56 1,696.81 1,696.84 1,696.71 1,696.71 72.0K
14:57 1,696.74 1,696.74 1,696.48 1,696.48 192.4K
14:58 1,696.46 1,696.52 1,696.46 1,696.51 68.7K
14:59 1,696.50 1,696.50 1,696.35 1,696.35 109.9K
15:00 1,696.45 1,696.45 1,696.30 1,696.43 121.7K
15:01 1,696.43 1,696.49 1,696.17 1,696.17 130.2K
15:02 1,696.13 1,696.22 1,696.13 1,696.21 72.0K
15:03 1,696.25 1,696.39 1,696.19 1,696.39 113.9K
15:04 1,696.43 1,696.43 1,696.27 1,696.28 106.2K
15:05 1,696.29 1,696.31 1,696.17 1,696.31 97.9K
15:06 1,696.28 1,696.31 1,696.07 1,696.18 94.2K
15:07 1,696.13 1,696.13 1,695.97 1,696.06 109.8K
15:08 1,696.08 1,696.21 1,696.08 1,696.08 115.2K
15:09 1,696.12 1,696.12 1,695.99 1,696.07 193.0K
15:10 1,695.92 1,695.92 1,695.79 1,695.81 189.0K
15:11 1,695.75 1,695.76 1,695.61 1,695.61 108.0K
15:12 1,695.62 1,695.68 1,695.60 1,695.68 115.7K
15:13 1,695.76 1,695.90 1,695.75 1,695.75 99.3K
15:14 1,695.66 1,695.66 1,695.54 1,695.54 154.7K
15:15 1,695.49 1,695.60 1,695.49 1,695.59 143.4K
15:16 1,695.72 1,695.72 1,695.63 1,695.63 99.5K
15:17 1,695.50 1,695.87 1,695.50 1,695.87 112.6K
15:18 1,695.78 1,695.78 1,695.67 1,695.69 130.5K
15:19 1,695.68 1,695.73 1,695.68 1,695.73 95.2K
15:20 1,695.58 1,695.63 1,695.53 1,695.53 102.2K
15:21 1,695.57 1,695.65 1,695.57 1,695.61 124.2K
15:22 1,695.77 1,695.94 1,695.77 1,695.94 165.8K
15:23 1,695.99 1,696.32 1,695.99 1,696.32 131.4K
15:24 1,696.18 1,696.18 1,695.79 1,695.79 113.9K
15:25 1,695.78 1,695.78 1,695.64 1,695.64 97.6K
15:26 1,695.70 1,695.70 1,695.64 1,695.66 95.4K
15:27 1,695.74 1,695.74 1,695.32 1,695.32 132.2K
15:28 1,695.34 1,695.34 1,695.04 1,695.04 117.8K
15:29 1,694.94 1,695.16 1,694.94 1,695.16 120.1K
15:30 1,695.20 1,695.22 1,694.91 1,694.91 151.9K
15:31 1,695.16 1,695.16 1,695.04 1,695.08 118.4K
15:32 1,694.96 1,695.11 1,694.96 1,695.10 99.8K
15:33 1,695.07 1,695.29 1,695.07 1,695.29 127.5K
15:34 1,695.42 1,695.42 1,695.23 1,695.23 148.7K
15:35 1,695.26 1,695.26 1,695.08 1,695.15 146.4K
15:36 1,695.56 1,695.56 1,695.41 1,695.41 191.8K
15:37 1,695.55 1,695.69 1,695.55 1,695.55 154.0K
15:38 1,695.51 1,695.71 1,695.51 1,695.62 118.3K
15:39 1,695.44 1,695.58 1,695.41 1,695.58 252.3K
15:40 1,695.70 1,695.70 1,695.47 1,695.53 148.9K
15:41 1,695.40 1,695.40 1,695.17 1,695.17 176.8K
15:42 1,695.14 1,695.20 1,695.14 1,695.19 129.7K
15:43 1,695.20 1,695.29 1,695.05 1,695.29 168.6K
15:44 1,695.20 1,695.20 1,695.12 1,695.12 187.6K
15:45 1,695.10 1,695.28 1,695.07 1,695.17 265.0K
15:46 1,694.88 1,694.95 1,694.57 1,694.57 171.5K
15:47 1,694.56 1,694.56 1,694.41 1,694.51 206.7K
15:48 1,694.29 1,694.38 1,694.17 1,694.38 286.0K
15:49 1,694.35 1,694.72 1,694.35 1,694.72 404.3K
15:50 1,695.47 1,695.47 1,695.02 1,695.02 960.5K
15:51 1,695.19 1,695.64 1,695.19 1,695.64 566.8K
15:52 1,695.44 1,695.44 1,695.21 1,695.21 413.4K
15:53 1,695.01 1,695.11 1,694.99 1,695.08 432.4K
15:54 1,695.13 1,695.20 1,694.95 1,695.20 402.6K
15:55 1,695.10 1,695.10 1,694.86 1,694.86 736.1K
15:56 1,694.93 1,695.18 1,694.84 1,695.18 767.4K
15:57 1,694.94 1,695.11 1,694.79 1,695.11 676.6K
15:58 1,695.02 1,695.02 1,694.86 1,694.86 661.9K
15:59 1,694.65 1,695.13 1,694.65 1,694.86 1,349.9K
16:00 1,694.92 1,694.92 1,694.92 1,694.92 61,606.0K
16:01 1,694.92 1,694.92 1,694.92 1,694.92 771.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 1,680.98 1,683.88 1,676.40 1,678.30 93.6M
2025-09-25 1,675.44 1,680.33 1,669.35 1,677.99 91.5M
2025-09-24 1,689.31 1,694.46 1,683.01 1,683.24 101.6M
2025-09-23 1,697.13 1,697.37 1,683.63 1,684.54 94.3M
2025-09-22 1,689.81 1,698.73 1,687.86 1,694.92 116.7M
2025-09-19 1,686.79 1,688.99 1,672.56 1,688.09 250.2M
2025-09-18 1,660.91 1,672.31 1,659.10 1,667.37 80.0M
2025-09-17 1,658.88 1,666.87 1,653.50 1,659.84 95.3M
2025-09-16 1,665.05 1,665.05 1,654.02 1,659.07 112.6M
2025-09-15 1,662.78 1,666.07 1,658.51 1,665.83 103.1M
2025-09-12 1,667.14 1,668.88 1,659.09 1,661.84 60.8M
2025-09-11 1,655.36 1,669.63 1,655.36 1,668.78 91.2M
2025-09-10 1,657.74 1,659.05 1,651.92 1,654.01 99.1M
2025-09-09 1,658.31 1,660.25 1,652.42 1,654.82 94.0M
2025-09-08 1,658.28 1,659.22 1,646.49 1,654.87 96.5M
2025-09-05 1,654.27 1,659.27 1,646.24 1,656.25 78.3M
2025-09-04 1,638.29 1,647.39 1,634.79 1,647.12 85.5M
2025-09-03 1,628.95 1,636.05 1,628.37 1,635.62 81.8M
2025-09-02 1,618.74 1,625.61 1,613.31 1,625.43 88.1M
2025-08-29 1,615.85 1,628.08 1,614.55 1,625.45 91.4M
2025-08-28 1,616.38 1,618.66 1,612.48 1,617.63 72.7M
2025-08-27 1,613.05 1,617.96 1,612.12 1,614.66 95.1M
2025-08-26 1,598.89 1,611.40 1,598.46 1,611.10 128.0M
2025-08-25 1,605.47 1,606.11 1,595.52 1,596.67 86.2M
2025-08-22 1,595.82 1,613.00 1,595.50 1,607.35 110.5M
2025-08-21 1,585.59 1,595.02 1,584.35 1,594.09 82.1M
2025-08-20 1,585.09 1,590.92 1,584.34 1,587.94 84.2M
2025-08-19 1,586.26 1,590.94 1,584.16 1,584.61 60.3M
2025-08-18 1,581.67 1,584.57 1,579.23 1,584.15 79.2M
2025-08-15 1,585.67 1,588.14 1,580.04 1,583.29 89.0M
2025-08-14 1,589.04 1,589.42 1,581.54 1,585.58 73.8M
2025-08-13 1,589.81 1,594.07 1,588.67 1,591.06 81.3M
2025-08-12 1,583.93 1,587.81 1,579.66 1,584.90 75.2M
2025-08-11 1,578.47 1,584.79 1,577.92 1,579.77 101.5M
2025-08-08 1,581.22 1,584.05 1,577.12 1,578.07 93.7M
2025-08-07 1,590.29 1,590.65 1,573.67 1,578.84 85.8M
2025-08-06 1,580.05 1,589.60 1,580.05 1,589.11 107.6M
2025-08-05 1,542.27 1,559.62 1,542.27 1,558.75 117.8M
2025-08-01 1,531.82 1,531.82 1,515.56 1,525.66 88.6M
2025-07-31 1,540.44 1,547.37 1,533.86 1,536.45 82.7M
2025-07-30 1,549.25 1,552.70 1,536.58 1,539.82 69.2M
2025-07-29 1,546.27 1,551.96 1,545.14 1,550.11 68.5M
2025-07-28 1,552.27 1,552.27 1,543.53 1,545.42 73.0M
2025-07-25 1,543.35 1,553.26 1,543.24 1,551.98 84.3M
2025-07-24 1,545.00 1,550.45 1,542.40 1,543.86 81.3M
2025-07-23 1,548.14 1,550.23 1,546.16 1,547.84 83.4M
2025-07-22 1,546.95 1,550.49 1,544.18 1,548.83 99.9M
2025-07-21 1,551.34 1,554.20 1,546.91 1,547.29 87.9M
2025-07-18 1,554.14 1,554.14 1,545.05 1,546.87 66.1M
2025-07-17 1,537.99 1,554.96 1,535.80 1,552.58 79.1M
2025-07-16 1,532.40 1,539.81 1,526.35 1,539.34 75.1M
2025-07-15 1,539.29 1,541.86 1,529.52 1,531.12 75.7M
2025-07-14 1,528.73 1,542.45 1,527.33 1,539.91 75.3M
2025-07-11 1,531.82 1,532.47 1,525.04 1,527.64 80.3M
2025-07-10 1,528.96 1,539.56 1,528.11 1,535.99 102.6M
2025-07-09 1,526.88 1,530.81 1,524.72 1,528.11 77.7M
2025-07-08 1,533.86 1,536.73 1,522.92 1,524.42 105.9M
2025-07-07 1,534.66 1,538.14 1,530.40 1,533.59 105.5M
2025-07-04 1,533.54 1,537.73 1,532.96 1,534.91 29.2M
2025-07-03 1,528.59 1,536.09 1,527.37 1,535.92 63.9M
2025-07-02 1,529.11 1,529.55 1,522.53 1,526.42 103.7M
2025-06-30 1,520.32 1,529.23 1,517.23 1,529.23 106.7M
2025-06-27 1,517.54 1,525.62 1,512.64 1,519.21 127.0M
2025-06-26 1,510.54 1,520.94 1,508.01 1,520.94 103.6M
2025-06-25 1,518.15 1,518.15 1,507.50 1,509.22 96.6M
2025-06-24 1,511.54 1,522.77 1,510.72 1,519.08 108.0M
2025-06-23 1,498.26 1,512.46 1,498.26 1,511.22 109.1M
2025-06-20 1,510.14 1,510.14 1,497.81 1,499.53 174.5M
2025-06-19 1,499.23 1,500.97 1,495.67 1,499.08 27.4M
2025-06-18 1,505.40 1,507.64 1,501.86 1,503.04 74.8M
2025-06-17 1,507.16 1,508.58 1,499.58 1,503.80 89.1M
2025-06-16 1,507.93 1,517.32 1,507.93 1,509.12 121.0M
2025-06-13 1,510.61 1,512.80 1,503.91 1,504.68 99.8M
2025-06-12 1,514.04 1,517.46 1,512.69 1,517.46 83.6M
2025-06-11 1,514.96 1,519.92 1,512.06 1,515.21 90.1M
2025-06-10 1,511.59 1,514.14 1,506.96 1,511.03 103.1M
2025-06-09 1,515.38 1,516.03 1,508.84 1,510.15 107.1M
2025-06-06 1,519.98 1,523.05 1,516.00 1,517.91 77.8M
2025-06-05 1,518.07 1,518.29 1,511.36 1,512.52 75.0M
2025-06-04 1,517.89 1,519.42 1,510.73 1,513.37 78.5M
2025-06-03 1,518.59 1,520.87 1,513.88 1,517.45 95.2M
2025-06-02 1,510.57 1,523.23 1,507.39 1,521.73 96.8M
2025-05-30 1,508.51 1,513.00 1,502.46 1,511.39 157.1M
2025-05-29 1,519.62 1,521.18 1,507.41 1,511.50 87.0M
2025-05-28 1,513.62 1,517.49 1,511.21 1,514.65 92.1M
2025-05-27 1,499.64 1,514.94 1,499.62 1,513.09 113.2M
2025-05-26 1,496.30 1,504.55 1,496.16 1,501.13 37.6M
2025-05-23 1,484.62 1,493.51 1,483.67 1,490.17 70.0M
2025-05-22 1,495.41 1,498.37 1,490.62 1,493.21 94.1M
2025-05-21 1,504.58 1,504.93 1,489.67 1,494.36 90.7M
2025-05-20 1,503.34 1,514.92 1,503.34 1,509.30 106.4M
2025-05-16 1,498.10 1,506.97 1,496.48 1,505.57 92.1M
2025-05-15 1,484.38 1,500.43 1,484.38 1,499.72 117.4M
2025-05-14 1,476.88 1,487.12 1,475.72 1,486.60 89.9M
2025-05-13 1,481.14 1,484.99 1,477.75 1,478.23 93.7M
2025-05-12 1,474.17 1,487.15 1,473.66 1,476.60 122.9M
2025-05-09 1,467.62 1,469.52 1,456.86 1,463.46 109.2M
2025-05-08 1,456.58 1,466.21 1,452.90 1,459.41 114.0M
2025-05-07 1,447.38 1,460.23 1,447.38 1,459.95 106.0M
2025-05-06 1,449.40 1,453.57 1,443.65 1,447.14 100.5M
2025-05-05 1,449.08 1,457.60 1,448.25 1,452.05 82.2M
2025-05-02 1,450.01 1,453.17 1,443.23 1,453.17 76.6M
2025-05-01 1,441.23 1,448.12 1,435.50 1,439.55 79.7M
2025-04-30 1,432.24 1,440.88 1,419.78 1,440.88 109.3M
2025-04-29 1,432.36 1,441.80 1,432.36 1,440.65 88.7M
2025-04-28 1,428.28 1,436.80 1,428.28 1,434.14 91.4M
2025-04-25 1,420.68 1,428.49 1,420.29 1,428.01 101.3M
2025-04-24 1,414.64 1,427.56 1,410.79 1,427.52 83.2M
2025-04-23 1,419.77 1,427.35 1,412.75 1,415.10 82.9M
2025-04-22 1,399.27 1,409.92 1,399.27 1,406.13 107.1M
2025-04-21 1,394.36 1,398.35 1,378.00 1,388.55 73.6M
2025-04-17 1,396.74 1,405.07 1,391.02 1,398.69 85.4M
2025-04-16 1,394.06 1,402.36 1,382.63 1,394.63 93.1M
2025-04-15 1,385.24 1,398.22 1,385.24 1,395.75 84.8M
2025-04-14 1,380.62 1,387.55 1,371.72 1,382.74 99.4M
2025-04-11 1,339.40 1,370.24 1,336.03 1,367.69 113.4M
2025-04-10 1,360.16 1,360.16 1,318.72 1,337.39 127.2M
2025-04-09 1,300.60 1,376.20 1,294.01 1,373.48 148.6M
2025-04-08 1,359.51 1,359.51 1,299.78 1,311.37 157.5M
2025-04-07 1,317.42 1,362.36 1,293.71 1,328.62 171.5M
2025-04-04 1,385.66 1,385.66 1,338.15 1,348.35 174.5M
2025-04-03 1,418.52 1,422.84 1,401.93 1,404.04 125.5M
2025-04-02 1,426.24 1,450.96 1,420.97 1,450.95 96.1M
2025-04-01 1,428.38 1,436.55 1,416.68 1,434.45 86.6M
2025-03-31 1,406.02 1,432.63 1,406.02 1,428.05 119.1M
2025-03-28 1,435.64 1,436.61 1,417.22 1,417.81 111.0M
2025-03-27 1,440.87 1,445.22 1,435.85 1,442.86 76.9M
2025-03-26 1,453.82 1,457.10 1,439.45 1,443.60 77.8M
2025-03-25 1,455.75 1,460.00 1,451.42 1,452.76 99.1M
2025-03-24 1,440.37 1,454.79 1,440.37 1,451.68 124.1M
2025-03-21 1,430.35 1,432.76 1,421.12 1,432.25 201.3M
2025-03-20 1,432.24 1,443.66 1,431.26 1,436.35 74.8M
2025-03-19 1,421.27 1,442.21 1,421.27 1,439.53 73.1M
2025-03-18 1,427.20 1,427.20 1,411.37 1,419.99 92.0M
2025-03-17 1,415.11 1,427.87 1,415.11 1,426.52 101.1M
2025-03-14 1,404.80 1,416.03 1,400.68 1,415.33 93.1M
2025-03-13 1,407.14 1,410.74 1,393.80 1,396.03 117.7M
2025-03-12 1,409.90 1,416.09 1,400.77 1,410.70 112.5M
2025-03-11 1,413.07 1,421.42 1,399.25 1,403.13 134.3M
2025-03-10 1,421.57 1,425.97 1,409.91 1,417.18 165.9M
2025-03-07 1,422.23 1,438.70 1,417.95 1,436.30 108.0M
2025-03-06 1,431.15 1,441.48 1,421.02 1,426.35 113.9M
2025-03-05 1,428.27 1,445.49 1,428.27 1,444.66 114.8M
2025-03-04 1,444.58 1,444.58 1,419.26 1,429.01 118.3M
2025-03-03 1,475.42 1,484.41 1,450.78 1,457.55 120.4M
2025-02-28 1,453.64 1,473.81 1,449.53 1,473.81 155.3M
2025-02-27 1,471.77 1,474.01 1,456.97 1,456.97 87.8M
2025-02-26 1,463.33 1,474.25 1,460.08 1,468.41 75.0M
2025-02-25 1,457.07 1,463.77 1,444.67 1,460.57 103.0M
2025-02-24 1,455.47 1,460.94 1,447.14 1,455.81 83.5M
2025-02-21 1,474.00 1,474.00 1,453.11 1,453.63 95.7M
2025-02-20 1,477.25 1,479.40 1,466.36 1,471.29 91.1M
2025-02-19 1,477.82 1,480.90 1,467.87 1,480.01 94.5M
2025-02-18 1,474.57 1,483.19 1,465.90 1,482.23 119.3M
2025-02-14 1,485.01 1,485.10 1,472.37 1,473.21 101.0M
2025-02-13 1,479.54 1,488.15 1,476.15 1,487.88 84.4M
2025-02-12 1,470.64 1,480.00 1,469.75 1,477.22 79.0M
2025-02-11 1,477.69 1,484.61 1,468.83 1,481.13 89.1M
2025-02-10 1,476.25 1,485.59 1,476.25 1,479.96 102.6M
2025-02-07 1,477.12 1,477.59 1,464.31 1,469.32 96.2M
2025-02-06 1,481.39 1,483.23 1,469.96 1,476.61 101.3M
2025-02-05 1,462.48 1,477.03 1,461.21 1,476.72 106.9M
2025-02-04 1,465.03 1,472.06 1,460.02 1,460.24 93.9M
2025-02-03 1,447.11 1,468.13 1,434.62 1,462.45 140.8M
2025-01-31 1,498.52 1,500.47 1,481.12 1,482.06 92.6M
2025-01-30 1,485.18 1,500.88 1,485.18 1,496.42 87.5M
2025-01-29 1,478.50 1,485.22 1,472.24 1,478.69 64.3M
2025-01-28 1,467.69 1,479.39 1,467.69 1,479.04 76.2M
2025-01-27 1,454.19 1,464.67 1,454.10 1,464.32 87.2M
2025-01-24 1,459.45 1,465.33 1,459.21 1,463.01 78.4M
2025-01-23 1,452.43 1,460.47 1,452.43 1,459.99 71.7M
2025-01-22 1,452.89 1,454.48 1,448.86 1,451.93 79.1M
2025-01-21 1,439.65 1,452.47 1,439.65 1,449.28 84.8M
2025-01-20 1,436.69 1,446.87 1,436.69 1,439.44 30.2M
2025-01-17 1,431.29 1,438.32 1,430.51 1,436.44 93.9M
2025-01-16 1,420.85 1,425.12 1,417.46 1,423.52 92.2M
2025-01-15 1,419.56 1,421.93 1,413.67 1,417.59 87.0M
2025-01-14 1,405.18 1,407.77 1,398.15 1,405.15 91.8M
2025-01-13 1,401.57 1,405.26 1,397.62 1,403.17 97.6M
2025-01-10 1,425.51 1,425.51 1,406.98 1,412.76 125.9M
2025-01-09 1,433.92 1,435.02 1,430.15 1,433.25 47.7M
2025-01-08 1,426.65 1,434.14 1,422.10 1,433.18 121.2M
2025-01-07 1,438.89 1,443.05 1,422.88 1,425.82 101.5M
2025-01-06 1,442.36 1,443.27 1,430.53 1,432.25 108.0M
2025-01-03 1,429.11 1,436.94 1,429.00 1,436.00 85.4M
2025-01-02 1,426.21 1,432.47 1,419.33 1,425.58 96.8M