S

GSPTXT1
🏛️ カナダ →
29,360.14
最終更新: 2025-10-07
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 23,965.73 23,965.73 23,905.34 23,905.34 0.0K
09:31 23,902.47 23,902.47 23,879.88 23,879.88 0.0K
09:32 23,869.19 23,872.48 23,864.32 23,864.32 0.0K
09:33 23,867.65 23,876.58 23,861.97 23,876.58 0.0K
09:34 23,884.37 23,890.29 23,884.31 23,890.29 0.0K
09:35 23,879.29 23,879.29 23,832.14 23,837.11 0.0K
09:36 23,840.29 23,845.27 23,840.29 23,844.51 0.0K
09:37 23,837.13 23,837.13 23,804.96 23,804.96 0.0K
09:38 23,802.78 23,804.29 23,795.41 23,795.41 0.0K
09:39 23,788.56 23,788.56 23,778.31 23,780.07 0.0K
09:40 23,789.10 23,789.10 23,761.84 23,761.84 0.0K
09:41 23,766.84 23,781.37 23,765.87 23,769.98 0.0K
09:42 23,773.17 23,782.46 23,770.31 23,778.34 0.0K
09:43 23,778.62 23,783.59 23,778.02 23,778.02 0.0K
09:44 23,771.47 23,774.98 23,768.60 23,774.98 0.0K
09:45 23,786.63 23,801.28 23,784.50 23,801.28 0.0K
09:46 23,815.37 23,815.37 23,793.69 23,793.69 0.0K
09:47 23,779.21 23,779.99 23,777.17 23,777.17 0.0K
09:48 23,767.93 23,770.70 23,764.87 23,770.70 0.0K
09:49 23,775.64 23,777.20 23,766.20 23,766.20 0.0K
09:50 23,756.89 23,772.55 23,756.89 23,772.55 0.0K
09:51 23,770.54 23,773.08 23,770.34 23,773.05 0.0K
09:52 23,784.57 23,784.74 23,772.94 23,772.94 0.0K
09:53 23,771.44 23,779.25 23,771.44 23,779.25 0.0K
09:54 23,784.36 23,786.73 23,773.60 23,773.60 0.0K
09:55 23,772.59 23,772.59 23,767.48 23,767.48 0.0K
09:56 23,766.60 23,768.40 23,766.60 23,768.25 0.0K
09:57 23,769.54 23,770.50 23,762.59 23,766.37 0.0K
09:58 23,772.22 23,775.40 23,771.55 23,775.40 0.0K
09:59 23,776.92 23,776.92 23,770.36 23,770.36 0.0K
10:00 23,748.97 23,748.97 23,729.79 23,731.85 0.0K
10:01 23,723.94 23,724.80 23,701.77 23,701.77 0.0K
10:02 23,705.70 23,705.70 23,691.70 23,691.70 0.0K
10:03 23,692.36 23,698.81 23,685.66 23,698.81 0.0K
10:04 23,705.51 23,714.05 23,705.51 23,712.40 0.0K
10:05 23,713.70 23,719.93 23,713.70 23,719.93 0.0K
10:06 23,703.59 23,703.59 23,684.77 23,684.77 0.0K
10:07 23,684.16 23,689.94 23,683.59 23,686.15 0.0K
10:08 23,689.33 23,693.03 23,686.32 23,687.36 0.0K
10:09 23,691.22 23,696.91 23,684.31 23,684.31 0.0K
10:10 23,697.05 23,703.32 23,689.55 23,689.55 0.0K
10:11 23,692.70 23,692.70 23,685.94 23,688.29 0.0K
10:12 23,690.02 23,698.49 23,686.97 23,694.02 0.0K
10:13 23,693.12 23,696.12 23,690.84 23,690.84 0.0K
10:14 23,688.45 23,699.45 23,688.45 23,699.30 0.0K
10:15 23,697.87 23,703.98 23,697.87 23,703.98 0.0K
10:16 23,704.97 23,709.06 23,701.08 23,701.08 0.0K
10:17 23,695.19 23,704.55 23,695.19 23,704.55 0.0K
10:18 23,699.69 23,711.64 23,699.69 23,711.64 0.0K
10:19 23,714.60 23,728.40 23,714.60 23,719.18 0.0K
10:20 23,719.12 23,719.24 23,718.91 23,719.24 0.0K
10:21 23,727.74 23,730.63 23,723.89 23,723.89 0.0K
10:22 23,719.37 23,720.75 23,713.92 23,713.92 0.0K
10:23 23,710.27 23,726.82 23,710.27 23,726.82 0.0K
10:24 23,731.22 23,732.72 23,728.31 23,732.72 0.0K
10:25 23,734.78 23,734.78 23,727.01 23,727.01 0.0K
10:26 23,728.56 23,731.22 23,720.95 23,731.22 0.0K
10:27 23,728.33 23,736.91 23,728.33 23,734.93 0.0K
10:28 23,735.88 23,736.93 23,731.11 23,734.20 0.0K
10:29 23,739.68 23,753.60 23,739.68 23,753.60 0.0K
10:30 23,751.19 23,754.31 23,747.33 23,747.33 0.0K
10:31 23,752.15 23,763.98 23,752.15 23,763.98 0.0K
10:32 23,773.77 23,773.77 23,769.27 23,771.48 0.0K
10:33 23,769.57 23,788.02 23,769.57 23,788.02 0.0K
10:34 23,791.39 23,791.39 23,778.61 23,778.61 0.0K
10:35 23,768.21 23,768.32 23,765.26 23,767.53 0.0K
10:36 23,770.02 23,773.05 23,770.00 23,772.84 0.0K
10:37 23,776.85 23,784.54 23,776.85 23,784.54 0.0K
10:38 23,785.74 23,791.87 23,785.74 23,791.87 0.0K
10:39 23,788.41 23,792.87 23,786.98 23,792.87 0.0K
10:40 23,785.42 23,785.42 23,775.03 23,775.03 0.0K
10:41 23,776.69 23,781.83 23,776.69 23,781.83 0.0K
10:42 23,783.92 23,783.92 23,776.19 23,780.93 0.0K
10:43 23,778.40 23,779.91 23,777.24 23,779.91 0.0K
10:44 23,782.09 23,782.09 23,774.93 23,774.93 0.0K
10:45 23,775.42 23,781.72 23,772.97 23,781.72 0.0K
10:46 23,780.18 23,788.79 23,780.18 23,788.79 0.0K
10:47 23,789.71 23,804.99 23,789.71 23,804.99 0.0K
10:48 23,797.39 23,800.59 23,797.06 23,800.59 0.0K
10:49 23,803.93 23,806.66 23,797.51 23,797.51 0.0K
10:50 23,793.20 23,793.20 23,773.43 23,773.43 0.0K
10:51 23,775.12 23,775.45 23,771.53 23,771.53 0.0K
10:52 23,767.41 23,767.41 23,750.33 23,750.33 0.0K
10:53 23,754.34 23,754.34 23,751.00 23,752.72 0.0K
10:54 23,751.65 23,763.97 23,751.65 23,762.27 0.0K
10:55 23,764.35 23,767.37 23,758.02 23,758.02 0.0K
10:56 23,751.55 23,754.08 23,744.85 23,750.12 0.0K
10:57 23,749.72 23,753.74 23,749.72 23,750.00 0.0K
10:58 23,751.47 23,751.47 23,745.43 23,747.62 0.0K
10:59 23,744.32 23,744.32 23,735.84 23,736.65 0.0K
11:00 23,738.59 23,738.59 23,729.71 23,729.71 0.0K
11:01 23,729.74 23,729.74 23,726.56 23,726.56 0.0K
11:02 23,725.49 23,734.93 23,720.14 23,734.93 0.0K
11:03 23,732.65 23,740.86 23,730.80 23,730.80 0.0K
11:04 23,729.07 23,729.07 23,719.96 23,719.96 0.0K
11:05 23,720.37 23,725.27 23,720.37 23,722.30 0.0K
11:06 23,719.99 23,727.97 23,719.99 23,725.95 0.0K
11:07 23,726.82 23,734.65 23,726.82 23,732.30 0.0K
11:08 23,727.16 23,733.99 23,727.16 23,728.52 0.0K
11:09 23,730.60 23,730.60 23,728.06 23,728.17 0.0K
11:10 23,728.61 23,732.26 23,728.37 23,729.25 0.0K
11:11 23,731.61 23,736.21 23,728.38 23,736.21 0.0K
11:12 23,729.59 23,745.57 23,729.59 23,745.57 0.0K
11:13 23,740.81 23,745.49 23,740.81 23,745.49 0.0K
11:14 23,741.18 23,749.81 23,741.18 23,749.81 0.0K
11:15 23,742.62 23,747.30 23,742.43 23,742.43 0.0K
11:16 23,742.07 23,742.16 23,738.91 23,739.14 0.0K
11:17 23,741.98 23,747.87 23,741.98 23,743.41 0.0K
11:18 23,743.47 23,746.26 23,740.14 23,740.14 0.0K
11:19 23,739.63 23,739.63 23,726.22 23,726.22 0.0K
11:20 23,729.19 23,736.96 23,729.19 23,736.96 0.0K
11:21 23,738.93 23,752.01 23,738.93 23,751.19 0.0K
11:22 23,750.01 23,750.01 23,744.72 23,747.02 0.0K
11:23 23,748.21 23,749.80 23,744.99 23,744.99 0.0K
11:24 23,745.69 23,745.69 23,734.09 23,736.80 0.0K
11:25 23,742.05 23,751.27 23,742.05 23,751.27 0.0K
11:26 23,754.72 23,754.72 23,746.85 23,746.85 0.0K
11:27 23,742.79 23,742.79 23,726.93 23,730.86 0.0K
11:28 23,735.52 23,735.52 23,727.99 23,733.20 0.0K
11:29 23,731.83 23,731.83 23,726.40 23,730.02 0.0K
11:30 23,730.24 23,730.24 23,722.79 23,724.60 0.0K
11:31 23,724.54 23,734.72 23,724.14 23,734.72 0.0K
11:32 23,733.36 23,733.36 23,720.08 23,720.08 0.0K
11:33 23,716.76 23,718.98 23,715.76 23,718.98 0.0K
11:34 23,724.26 23,726.11 23,724.26 23,724.98 0.0K
11:35 23,725.10 23,729.76 23,725.10 23,729.76 0.0K
11:36 23,722.29 23,722.49 23,720.64 23,720.64 0.0K
11:37 23,727.78 23,727.78 23,712.41 23,712.41 0.0K
11:38 23,712.24 23,712.50 23,708.58 23,712.50 0.0K
11:39 23,722.05 23,722.05 23,714.98 23,714.98 0.0K
11:40 23,715.07 23,728.57 23,715.07 23,728.57 0.0K
11:41 23,729.33 23,739.33 23,729.33 23,734.07 0.0K
11:42 23,739.31 23,744.93 23,739.31 23,744.93 0.0K
11:43 23,748.10 23,750.44 23,747.03 23,750.44 0.0K
11:44 23,753.27 23,758.61 23,753.27 23,757.88 0.0K
11:45 23,756.70 23,762.14 23,756.70 23,759.38 0.0K
11:46 23,752.02 23,758.81 23,752.02 23,758.81 0.0K
11:47 23,753.77 23,753.77 23,747.28 23,748.69 0.0K
11:48 23,747.64 23,760.20 23,744.16 23,760.20 0.0K
11:49 23,760.60 23,760.60 23,757.56 23,757.60 0.0K
11:50 23,757.54 23,764.82 23,757.54 23,763.87 0.0K
11:51 23,760.60 23,760.60 23,749.76 23,750.28 0.0K
11:52 23,750.84 23,754.01 23,748.02 23,754.01 0.0K
11:53 23,758.35 23,758.35 23,750.37 23,750.37 0.0K
11:54 23,746.34 23,748.78 23,746.34 23,748.78 0.0K
11:55 23,748.22 23,748.22 23,742.22 23,742.62 0.0K
11:56 23,739.49 23,739.49 23,735.39 23,735.95 0.0K
11:57 23,734.24 23,734.24 23,731.80 23,733.74 0.0K
11:58 23,732.43 23,737.17 23,732.43 23,737.17 0.0K
11:59 23,731.53 23,731.53 23,721.79 23,721.79 0.0K
12:00 23,724.37 23,724.37 23,721.57 23,722.12 0.0K
12:01 23,722.59 23,722.59 23,717.87 23,718.78 0.0K
12:02 23,720.47 23,722.73 23,714.94 23,718.97 0.0K
12:03 23,717.26 23,720.23 23,716.32 23,720.23 0.0K
12:04 23,721.99 23,721.99 23,710.25 23,713.55 0.0K
12:05 23,711.63 23,711.63 23,709.29 23,710.51 0.0K
12:06 23,706.30 23,717.83 23,706.30 23,717.83 0.0K
12:07 23,719.41 23,719.41 23,715.38 23,716.00 0.0K
12:08 23,718.65 23,718.65 23,714.96 23,715.13 0.0K
12:09 23,714.54 23,716.17 23,712.62 23,712.62 0.0K
12:10 23,716.60 23,716.60 23,712.84 23,712.84 0.0K
12:11 23,716.45 23,719.57 23,716.45 23,716.96 0.0K
12:12 23,717.94 23,717.94 23,714.24 23,714.80 0.0K
12:13 23,714.64 23,716.99 23,713.06 23,716.99 0.0K
12:14 23,715.64 23,718.30 23,712.47 23,712.47 0.0K
12:15 23,714.32 23,716.48 23,713.06 23,713.06 0.0K
12:16 23,709.62 23,711.89 23,709.62 23,711.89 0.0K
12:17 23,715.22 23,715.22 23,708.91 23,713.93 0.0K
12:18 23,716.42 23,724.48 23,716.42 23,724.48 0.0K
12:19 23,724.02 23,728.99 23,724.02 23,728.99 0.0K
12:20 23,727.23 23,727.23 23,720.89 23,720.89 0.0K
12:21 23,718.10 23,724.04 23,718.10 23,722.40 0.0K
12:22 23,725.58 23,725.58 23,714.47 23,715.71 0.0K
12:23 23,716.97 23,716.97 23,712.45 23,713.42 0.0K
12:24 23,715.11 23,718.03 23,715.11 23,718.03 0.0K
12:25 23,726.90 23,730.18 23,726.90 23,730.18 0.0K
12:26 23,734.28 23,736.94 23,734.28 23,734.78 0.0K
12:27 23,735.36 23,739.09 23,730.00 23,730.00 0.0K
12:28 23,730.73 23,735.39 23,730.73 23,735.21 0.0K
12:29 23,735.43 23,740.57 23,735.43 23,740.57 0.0K
12:30 23,740.80 23,745.79 23,740.80 23,744.45 0.0K
12:31 23,743.50 23,743.50 23,740.69 23,741.77 0.0K
12:32 23,743.87 23,746.61 23,743.87 23,746.34 0.0K
12:33 23,747.45 23,751.78 23,747.45 23,751.78 0.0K
12:34 23,753.69 23,758.90 23,753.69 23,758.90 0.0K
12:35 23,757.04 23,762.27 23,757.04 23,762.27 0.0K
12:36 23,755.01 23,755.01 23,752.28 23,754.65 0.0K
12:37 23,757.15 23,762.85 23,757.01 23,762.85 0.0K
12:38 23,759.36 23,761.62 23,758.08 23,761.62 0.0K
12:39 23,765.10 23,765.10 23,762.70 23,762.70 0.0K
12:40 23,761.52 23,768.14 23,761.52 23,768.14 0.0K
12:41 23,766.66 23,770.15 23,766.66 23,770.15 0.0K
12:42 23,770.05 23,772.54 23,770.05 23,772.42 0.0K
12:43 23,773.13 23,773.13 23,770.93 23,772.75 0.0K
12:44 23,771.53 23,771.53 23,766.60 23,767.87 0.0K
12:45 23,767.18 23,768.73 23,763.98 23,763.98 0.0K
12:46 23,763.90 23,767.42 23,763.78 23,767.38 0.0K
12:47 23,768.06 23,775.19 23,768.06 23,775.19 0.0K
12:48 23,776.99 23,781.69 23,776.99 23,781.69 0.0K
12:49 23,783.84 23,783.84 23,779.84 23,780.75 0.0K
12:50 23,775.68 23,775.68 23,774.17 23,774.17 0.0K
12:51 23,776.62 23,776.62 23,774.87 23,775.76 0.0K
12:52 23,776.63 23,777.14 23,774.39 23,777.14 0.0K
12:53 23,775.48 23,780.58 23,775.48 23,780.58 0.0K
12:54 23,781.88 23,789.46 23,781.88 23,789.46 0.0K
12:55 23,791.44 23,793.33 23,791.44 23,791.76 0.0K
12:56 23,792.17 23,794.73 23,790.59 23,794.73 0.0K
12:57 23,795.45 23,799.55 23,795.45 23,799.55 0.0K
12:58 23,803.02 23,807.77 23,803.02 23,807.77 0.0K
12:59 23,806.09 23,806.09 23,804.95 23,805.69 0.0K
13:00 23,805.98 23,807.50 23,805.98 23,806.16 0.0K
13:01 23,802.86 23,803.01 23,797.81 23,803.01 0.0K
13:02 23,804.29 23,812.28 23,804.29 23,812.28 0.0K
13:03 23,816.23 23,818.95 23,816.23 23,817.02 0.0K
13:04 23,815.73 23,815.73 23,813.39 23,813.70 0.0K
13:05 23,813.81 23,816.92 23,812.19 23,816.92 0.0K
13:06 23,817.00 23,819.34 23,816.83 23,816.83 0.0K
13:07 23,818.29 23,818.29 23,815.00 23,815.00 0.0K
13:08 23,814.76 23,824.75 23,814.76 23,824.75 0.0K
13:09 23,825.02 23,832.08 23,825.02 23,831.50 0.0K
13:10 23,830.36 23,834.80 23,826.95 23,826.95 0.0K
13:11 23,829.30 23,829.30 23,827.01 23,829.18 0.0K
13:12 23,826.36 23,826.36 23,822.85 23,822.85 0.0K
13:13 23,821.18 23,826.08 23,821.18 23,826.08 0.0K
13:14 23,826.44 23,829.09 23,825.79 23,829.09 0.0K
13:15 23,827.93 23,828.42 23,826.46 23,828.42 0.0K
13:16 23,828.22 23,829.78 23,827.14 23,828.48 0.0K
13:17 23,827.75 23,830.68 23,825.83 23,830.68 0.0K
13:18 23,829.70 23,833.34 23,828.80 23,833.34 0.0K
13:19 23,833.33 23,836.64 23,833.33 23,836.64 0.0K
13:20 23,834.87 23,834.87 23,833.65 23,834.77 0.0K
13:21 23,831.56 23,831.56 23,829.94 23,829.94 0.0K
13:22 23,828.12 23,836.57 23,828.12 23,836.57 0.0K
13:23 23,838.61 23,843.84 23,838.21 23,843.84 0.0K
13:24 23,845.82 23,849.78 23,845.82 23,848.41 0.0K
13:25 23,848.47 23,848.47 23,841.69 23,841.69 0.0K
13:26 23,843.69 23,843.69 23,842.85 23,842.85 0.0K
13:27 23,842.47 23,846.48 23,842.45 23,846.48 0.0K
13:28 23,848.06 23,849.65 23,842.74 23,842.74 0.0K
13:29 23,843.75 23,843.93 23,841.91 23,841.91 0.0K
13:30 23,842.57 23,843.19 23,829.38 23,829.38 0.0K
13:31 23,824.58 23,825.97 23,821.40 23,825.97 0.0K
13:32 23,827.02 23,827.02 23,825.97 23,826.06 0.0K
13:33 23,826.55 23,828.60 23,826.37 23,827.50 0.0K
13:34 23,827.73 23,830.72 23,825.77 23,830.72 0.0K
13:35 23,827.57 23,831.58 23,827.32 23,831.58 0.0K
13:36 23,833.11 23,835.19 23,831.81 23,835.19 0.0K
13:37 23,835.41 23,839.27 23,835.41 23,839.27 0.0K
13:38 23,840.33 23,840.52 23,838.41 23,838.81 0.0K
13:39 23,838.99 23,841.75 23,838.99 23,840.28 0.0K
13:40 23,838.52 23,843.56 23,838.52 23,842.01 0.0K
13:41 23,842.44 23,842.44 23,838.82 23,839.35 0.0K
13:42 23,837.03 23,838.53 23,836.95 23,838.53 0.0K
13:43 23,835.19 23,839.63 23,834.30 23,839.63 0.0K
13:44 23,839.87 23,839.87 23,839.11 23,839.28 0.0K
13:45 23,839.36 23,842.37 23,839.36 23,842.37 0.0K
13:46 23,842.72 23,843.94 23,842.49 23,842.49 0.0K
13:47 23,839.52 23,839.52 23,831.78 23,831.78 0.0K
13:48 23,830.78 23,832.36 23,830.78 23,831.74 0.0K
13:49 23,832.47 23,842.99 23,832.47 23,842.99 0.0K
13:50 23,845.43 23,845.43 23,842.86 23,843.89 0.0K
13:51 23,845.85 23,847.68 23,845.80 23,847.68 0.0K
13:52 23,848.38 23,848.38 23,845.33 23,845.33 0.0K
13:53 23,843.81 23,846.67 23,843.69 23,846.67 0.0K
13:54 23,848.39 23,849.55 23,848.39 23,848.63 0.0K
13:55 23,848.46 23,852.35 23,847.46 23,852.35 0.0K
13:56 23,847.37 23,847.37 23,839.20 23,839.20 0.0K
13:57 23,843.88 23,845.63 23,843.88 23,845.63 0.0K
13:58 23,847.50 23,849.63 23,844.52 23,844.52 0.0K
13:59 23,848.76 23,850.84 23,848.76 23,850.38 0.0K
14:00 23,850.23 23,850.47 23,844.61 23,844.61 0.0K
14:01 23,844.18 23,844.18 23,835.03 23,835.11 0.0K
14:02 23,833.44 23,836.87 23,832.84 23,836.87 0.0K
14:03 23,837.79 23,837.79 23,836.82 23,837.29 0.0K
14:04 23,834.32 23,834.32 23,833.22 23,833.22 0.0K
14:05 23,832.39 23,832.39 23,818.10 23,818.10 0.0K
14:06 23,817.24 23,817.24 23,811.61 23,811.61 0.0K
14:07 23,806.35 23,808.12 23,805.83 23,808.12 0.0K
14:08 23,807.42 23,810.94 23,807.42 23,810.94 0.0K
14:09 23,811.67 23,811.67 23,804.93 23,804.94 0.0K
14:10 23,803.21 23,807.68 23,800.01 23,807.68 0.0K
14:11 23,810.02 23,813.02 23,810.02 23,811.88 0.0K
14:12 23,813.95 23,818.03 23,813.95 23,818.03 0.0K
14:13 23,816.77 23,820.62 23,816.77 23,820.62 0.0K
14:14 23,817.52 23,818.99 23,817.52 23,818.79 0.0K
14:15 23,818.39 23,821.74 23,818.39 23,821.74 0.0K
14:16 23,822.92 23,824.72 23,822.92 23,824.72 0.0K
14:17 23,825.69 23,825.69 23,820.40 23,820.40 0.0K
14:18 23,821.62 23,825.79 23,821.62 23,825.79 0.0K
14:19 23,826.53 23,829.78 23,826.53 23,828.42 0.0K
14:20 23,829.95 23,831.27 23,826.44 23,826.44 0.0K
14:21 23,827.76 23,827.76 23,824.14 23,824.14 0.0K
14:22 23,820.43 23,821.06 23,819.78 23,820.64 0.0K
14:23 23,818.57 23,821.53 23,818.38 23,818.38 0.0K
14:24 23,818.92 23,819.10 23,815.42 23,815.42 0.0K
14:25 23,816.33 23,822.06 23,816.33 23,822.06 0.0K
14:26 23,822.88 23,830.01 23,822.88 23,830.01 0.0K
14:27 23,833.95 23,840.93 23,833.95 23,840.93 0.0K
14:28 23,840.46 23,840.46 23,831.44 23,831.44 0.0K
14:29 23,828.90 23,830.01 23,827.14 23,827.14 0.0K
14:30 23,825.22 23,825.22 23,823.77 23,824.05 0.0K
14:31 23,821.14 23,821.14 23,805.49 23,809.57 0.0K
14:32 23,810.85 23,812.29 23,810.85 23,812.29 0.0K
14:33 23,814.85 23,815.12 23,813.02 23,813.02 0.0K
14:34 23,813.28 23,814.20 23,811.80 23,811.80 0.0K
14:35 23,811.78 23,814.38 23,811.78 23,813.34 0.0K
14:36 23,813.22 23,813.22 23,810.87 23,812.40 0.0K
14:37 23,812.66 23,817.67 23,812.66 23,815.60 0.0K
14:38 23,816.84 23,817.79 23,816.84 23,817.79 0.0K
14:39 23,820.43 23,821.27 23,818.65 23,818.65 0.0K
14:40 23,819.01 23,821.00 23,818.30 23,821.00 0.0K
14:41 23,821.64 23,822.14 23,820.95 23,820.95 0.0K
14:42 23,822.10 23,822.10 23,817.20 23,817.20 0.0K
14:43 23,815.47 23,815.47 23,813.59 23,814.66 0.0K
14:44 23,816.85 23,816.85 23,814.69 23,814.69 0.0K
14:45 23,814.13 23,817.16 23,814.09 23,817.16 0.0K
14:46 23,810.80 23,810.80 23,807.49 23,808.66 0.0K
14:47 23,809.20 23,810.98 23,809.20 23,809.47 0.0K
14:48 23,808.46 23,808.46 23,804.52 23,805.27 0.0K
14:49 23,805.54 23,805.54 23,799.26 23,799.26 0.0K
14:50 23,797.58 23,801.43 23,797.58 23,801.42 0.0K
14:51 23,801.10 23,801.67 23,800.35 23,801.67 0.0K
14:52 23,802.65 23,802.65 23,800.00 23,801.33 0.0K
14:53 23,804.14 23,804.82 23,803.51 23,803.58 0.0K
14:54 23,804.11 23,807.70 23,804.11 23,807.70 0.0K
14:55 23,808.88 23,810.74 23,808.75 23,809.44 0.0K
14:56 23,800.79 23,806.09 23,800.79 23,806.09 0.0K
14:57 23,805.87 23,813.32 23,805.87 23,813.32 0.0K
14:58 23,813.73 23,814.84 23,813.73 23,814.84 0.0K
14:59 23,814.98 23,814.98 23,812.41 23,812.41 0.0K
15:00 23,812.68 23,812.68 23,800.25 23,800.25 0.0K
15:01 23,798.98 23,799.45 23,797.57 23,797.57 0.0K
15:02 23,796.87 23,799.45 23,794.05 23,799.45 0.0K
15:03 23,804.69 23,807.34 23,804.69 23,807.34 0.0K
15:04 23,809.18 23,809.54 23,808.62 23,809.54 0.0K
15:05 23,805.20 23,807.28 23,804.93 23,807.28 0.0K
15:06 23,805.40 23,815.65 23,805.40 23,815.65 0.0K
15:07 23,816.96 23,817.43 23,814.57 23,815.14 0.0K
15:08 23,813.18 23,813.18 23,810.65 23,811.78 0.0K
15:09 23,812.79 23,812.79 23,807.08 23,807.08 0.0K
15:10 23,805.73 23,805.87 23,805.27 23,805.55 0.0K
15:11 23,806.18 23,806.18 23,800.55 23,800.55 0.0K
15:12 23,798.51 23,798.51 23,790.02 23,790.02 0.0K
15:13 23,790.22 23,790.22 23,788.79 23,788.79 0.0K
15:14 23,785.19 23,785.19 23,778.64 23,778.64 0.0K
15:15 23,778.20 23,783.09 23,778.20 23,782.05 0.0K
15:16 23,782.05 23,782.05 23,771.10 23,771.10 0.0K
15:17 23,762.77 23,767.65 23,762.36 23,767.65 0.0K
15:18 23,767.73 23,769.83 23,767.51 23,769.83 0.0K
15:19 23,759.60 23,763.02 23,759.60 23,763.02 0.0K
15:20 23,762.84 23,767.28 23,762.84 23,767.26 0.0K
15:21 23,770.92 23,773.25 23,770.09 23,773.25 0.0K
15:22 23,776.37 23,776.38 23,775.86 23,776.05 0.0K
15:23 23,776.72 23,777.01 23,776.72 23,776.75 0.0K
15:24 23,776.38 23,776.71 23,773.69 23,773.69 0.0K
15:25 23,772.01 23,776.52 23,771.37 23,771.37 0.0K
15:26 23,769.70 23,772.82 23,769.70 23,770.42 0.0K
15:27 23,769.72 23,769.72 23,763.65 23,766.85 0.0K
15:28 23,766.42 23,766.42 23,761.64 23,762.32 0.0K
15:29 23,760.96 23,762.23 23,759.15 23,762.23 0.0K
15:30 23,761.53 23,764.69 23,761.20 23,761.20 0.0K
15:31 23,761.19 23,761.19 23,754.41 23,754.41 0.0K
15:32 23,754.53 23,754.53 23,749.11 23,749.11 0.0K
15:33 23,751.74 23,754.23 23,751.74 23,753.71 0.0K
15:34 23,756.04 23,756.04 23,754.20 23,754.89 0.0K
15:35 23,756.25 23,760.24 23,756.25 23,757.31 0.0K
15:36 23,755.88 23,755.88 23,749.81 23,750.80 0.0K
15:37 23,750.76 23,757.65 23,750.76 23,757.65 0.0K
15:38 23,761.61 23,769.47 23,761.61 23,769.47 0.0K
15:39 23,771.71 23,771.71 23,761.98 23,761.98 0.0K
15:40 23,757.00 23,757.00 23,751.16 23,753.49 0.0K
15:41 23,752.01 23,752.01 23,750.27 23,750.27 0.0K
15:42 23,747.12 23,753.69 23,747.12 23,753.69 0.0K
15:43 23,759.71 23,769.53 23,759.71 23,769.53 0.0K
15:44 23,768.21 23,768.21 23,761.94 23,763.26 0.0K
15:45 23,762.33 23,762.33 23,757.04 23,757.36 0.0K
15:46 23,757.48 23,760.61 23,757.48 23,760.61 0.0K
15:47 23,763.71 23,763.71 23,762.56 23,763.51 0.0K
15:48 23,763.83 23,763.96 23,759.32 23,760.31 0.0K
15:49 23,766.43 23,774.80 23,766.43 23,774.64 0.0K
15:50 23,785.19 23,785.19 23,783.36 23,783.36 0.0K
15:51 23,787.83 23,787.83 23,780.96 23,780.96 0.0K
15:52 23,783.86 23,787.78 23,783.86 23,786.84 0.0K
15:53 23,787.45 23,787.55 23,785.41 23,785.89 0.0K
15:54 23,786.93 23,790.08 23,786.93 23,790.08 0.0K
15:55 23,785.95 23,788.52 23,781.40 23,788.52 0.0K
15:56 23,791.17 23,791.17 23,783.55 23,784.11 0.0K
15:57 23,790.22 23,792.10 23,790.22 23,792.10 0.0K
15:58 23,793.11 23,793.11 23,787.80 23,788.86 0.0K
15:59 23,791.07 23,794.39 23,780.51 23,780.51 0.0K
16:00 23,781.65 23,781.65 23,781.65 23,781.65 0.0K
16:01 23,781.65 23,781.65 23,781.65 23,781.65 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし