S

GSPTXT1
🏛️ カナダ →
29,515.50
最終更新: 2025-10-03
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 23,836.93 23,845.95 23,831.92 23,838.03 0.0K
09:31 23,836.81 23,849.66 23,814.51 23,849.66 0.0K
09:32 23,846.75 23,853.36 23,839.20 23,839.20 0.0K
09:33 23,835.86 23,835.86 23,823.00 23,823.00 0.0K
09:34 23,810.78 23,810.78 23,794.05 23,808.62 0.0K
09:35 23,817.74 23,878.83 23,817.74 23,878.21 0.0K
09:36 23,886.42 23,886.42 23,868.09 23,874.29 0.0K
09:37 23,873.07 23,873.79 23,865.11 23,873.79 0.0K
09:38 23,884.34 23,894.35 23,884.34 23,894.35 0.0K
09:39 23,913.58 23,928.34 23,908.68 23,928.34 0.0K
09:40 23,925.45 23,928.15 23,914.54 23,914.54 0.0K
09:41 23,917.13 23,921.09 23,901.89 23,906.08 0.0K
09:42 23,907.10 23,907.10 23,900.72 23,901.20 0.0K
09:43 23,900.12 23,902.69 23,883.83 23,885.82 0.0K
09:44 23,881.99 23,889.00 23,874.55 23,874.55 0.0K
09:45 23,877.74 23,878.80 23,874.81 23,875.05 0.0K
09:46 23,873.76 23,878.38 23,869.40 23,870.59 0.0K
09:47 23,873.49 23,873.49 23,859.12 23,863.59 0.0K
09:48 23,874.70 23,882.01 23,874.09 23,880.13 0.0K
09:49 23,880.38 23,894.82 23,880.38 23,894.82 0.0K
09:50 23,871.01 23,885.76 23,871.01 23,872.19 0.0K
09:51 23,878.78 23,893.42 23,878.78 23,893.42 0.0K
09:52 23,878.47 23,892.03 23,878.47 23,892.03 0.0K
09:53 23,890.29 23,890.29 23,883.95 23,886.66 0.0K
09:54 23,886.46 23,886.46 23,874.51 23,880.13 0.0K
09:55 23,880.44 23,892.87 23,879.84 23,892.87 0.0K
09:56 23,898.50 23,905.77 23,890.03 23,905.77 0.0K
09:57 23,897.30 23,898.10 23,895.94 23,897.74 0.0K
09:58 23,899.33 23,899.33 23,893.64 23,897.26 0.0K
09:59 23,894.04 23,894.04 23,881.36 23,881.36 0.0K
10:00 23,873.96 23,876.27 23,859.26 23,876.27 0.0K
10:01 23,882.22 23,882.22 23,872.10 23,872.19 0.0K
10:02 23,873.52 23,882.13 23,873.52 23,882.13 0.0K
10:03 23,880.40 23,890.33 23,880.40 23,882.02 0.0K
10:04 23,881.15 23,881.15 23,872.33 23,876.77 0.0K
10:05 23,879.05 23,891.29 23,879.05 23,888.53 0.0K
10:06 23,887.15 23,887.15 23,871.64 23,871.64 0.0K
10:07 23,873.64 23,882.89 23,873.64 23,874.66 0.0K
10:08 23,873.07 23,879.44 23,873.07 23,879.44 0.0K
10:09 23,871.37 23,875.83 23,871.37 23,872.83 0.0K
10:10 23,870.19 23,870.50 23,860.82 23,870.50 0.0K
10:11 23,872.28 23,872.28 23,857.55 23,857.55 0.0K
10:12 23,865.64 23,874.57 23,865.64 23,872.88 0.0K
10:13 23,875.05 23,884.44 23,875.05 23,881.31 0.0K
10:14 23,884.70 23,888.12 23,883.49 23,888.12 0.0K
10:15 23,891.91 23,914.98 23,891.91 23,914.95 0.0K
10:16 23,917.82 23,917.82 23,908.39 23,908.39 0.0K
10:17 23,910.21 23,910.21 23,899.83 23,899.83 0.0K
10:18 23,899.13 23,900.87 23,898.26 23,900.60 0.0K
10:19 23,892.39 23,892.45 23,890.51 23,892.06 0.0K
10:20 23,892.01 23,894.27 23,887.15 23,892.70 0.0K
10:21 23,890.52 23,899.89 23,890.52 23,895.60 0.0K
10:22 23,890.81 23,890.81 23,884.91 23,884.91 0.0K
10:23 23,892.99 23,903.03 23,892.99 23,902.39 0.0K
10:24 23,899.05 23,901.34 23,894.65 23,901.34 0.0K
10:25 23,901.17 23,914.05 23,901.17 23,911.28 0.0K
10:26 23,908.37 23,908.37 23,899.40 23,899.40 0.0K
10:27 23,898.55 23,899.06 23,892.48 23,892.48 0.0K
10:28 23,891.91 23,891.91 23,889.57 23,889.57 0.0K
10:29 23,894.48 23,894.48 23,889.02 23,889.02 0.0K
10:30 23,887.08 23,889.94 23,887.08 23,889.94 0.0K
10:31 23,896.14 23,896.14 23,877.45 23,882.68 0.0K
10:32 23,884.84 23,890.48 23,882.23 23,884.37 0.0K
10:33 23,883.45 23,883.45 23,868.82 23,868.82 0.0K
10:34 23,871.79 23,871.79 23,850.62 23,850.62 0.0K
10:35 23,848.22 23,852.19 23,844.96 23,844.96 0.0K
10:36 23,845.36 23,846.87 23,844.84 23,844.84 0.0K
10:37 23,832.91 23,850.33 23,832.91 23,850.33 0.0K
10:38 23,847.58 23,859.88 23,847.58 23,859.88 0.0K
10:39 23,863.98 23,869.43 23,863.52 23,863.52 0.0K
10:40 23,864.60 23,864.60 23,861.39 23,863.28 0.0K
10:41 23,861.16 23,863.35 23,859.87 23,859.87 0.0K
10:42 23,856.68 23,862.12 23,856.68 23,862.12 0.0K
10:43 23,859.91 23,860.15 23,849.79 23,860.15 0.0K
10:44 23,851.70 23,851.70 23,845.48 23,845.48 0.0K
10:45 23,846.65 23,846.65 23,839.50 23,839.75 0.0K
10:46 23,837.67 23,838.27 23,834.21 23,838.27 0.0K
10:47 23,830.16 23,837.49 23,828.97 23,837.49 0.0K
10:48 23,851.78 23,864.89 23,851.78 23,863.70 0.0K
10:49 23,862.51 23,862.51 23,839.53 23,843.81 0.0K
10:50 23,846.31 23,850.45 23,843.38 23,843.38 0.0K
10:51 23,840.28 23,840.28 23,833.94 23,834.72 0.0K
10:52 23,835.56 23,835.56 23,828.94 23,828.94 0.0K
10:53 23,825.62 23,832.09 23,824.43 23,832.09 0.0K
10:54 23,831.43 23,834.95 23,825.17 23,834.95 0.0K
10:55 23,836.85 23,838.00 23,833.34 23,838.00 0.0K
10:56 23,838.49 23,843.82 23,838.06 23,843.82 0.0K
10:57 23,845.21 23,845.25 23,840.17 23,842.00 0.0K
10:58 23,843.02 23,843.02 23,835.01 23,836.78 0.0K
10:59 23,828.12 23,838.90 23,828.12 23,838.90 0.0K
11:00 23,849.08 23,859.74 23,847.99 23,847.99 0.0K
11:01 23,849.66 23,865.05 23,849.66 23,865.05 0.0K
11:02 23,868.28 23,872.20 23,866.04 23,872.20 0.0K
11:03 23,876.78 23,878.06 23,876.49 23,876.49 0.0K
11:04 23,873.03 23,873.03 23,867.28 23,872.39 0.0K
11:05 23,870.58 23,871.46 23,865.83 23,870.76 0.0K
11:06 23,868.25 23,871.02 23,861.48 23,871.02 0.0K
11:07 23,872.73 23,877.06 23,872.33 23,877.06 0.0K
11:08 23,877.90 23,879.68 23,874.69 23,874.69 0.0K
11:09 23,875.89 23,883.62 23,875.70 23,883.58 0.0K
11:10 23,882.15 23,883.45 23,882.15 23,882.53 0.0K
11:11 23,884.91 23,884.91 23,875.28 23,877.88 0.0K
11:12 23,876.98 23,885.07 23,876.98 23,885.07 0.0K
11:13 23,884.37 23,892.34 23,884.37 23,892.34 0.0K
11:14 23,886.98 23,886.98 23,881.48 23,886.37 0.0K
11:15 23,881.81 23,886.17 23,879.03 23,886.17 0.0K
11:16 23,887.13 23,887.13 23,876.79 23,876.79 0.0K
11:17 23,880.19 23,888.05 23,880.19 23,888.05 0.0K
11:18 23,886.50 23,886.50 23,882.41 23,882.41 0.0K
11:19 23,874.79 23,874.79 23,868.02 23,868.32 0.0K
11:20 23,867.70 23,873.13 23,867.70 23,873.13 0.0K
11:21 23,871.96 23,871.96 23,867.40 23,867.40 0.0K
11:22 23,869.57 23,870.49 23,868.60 23,870.49 0.0K
11:23 23,868.80 23,875.07 23,868.80 23,875.07 0.0K
11:24 23,875.33 23,886.13 23,875.33 23,886.13 0.0K
11:25 23,881.66 23,883.89 23,881.66 23,883.89 0.0K
11:26 23,880.86 23,880.86 23,874.59 23,874.59 0.0K
11:27 23,875.38 23,878.49 23,874.80 23,874.80 0.0K
11:28 23,874.01 23,874.01 23,867.87 23,869.03 0.0K
11:29 23,866.93 23,872.32 23,866.93 23,872.32 0.0K
11:30 23,872.80 23,890.50 23,872.80 23,890.50 0.0K
11:31 23,888.80 23,893.54 23,888.80 23,893.48 0.0K
11:32 23,893.92 23,899.12 23,893.92 23,899.12 0.0K
11:33 23,897.15 23,898.74 23,889.23 23,898.74 0.0K
11:34 23,900.72 23,903.64 23,899.15 23,903.64 0.0K
11:35 23,902.24 23,903.25 23,899.11 23,903.25 0.0K
11:36 23,904.28 23,906.28 23,903.97 23,903.97 0.0K
11:37 23,909.45 23,912.51 23,908.80 23,908.80 0.0K
11:38 23,906.82 23,906.82 23,902.05 23,902.05 0.0K
11:39 23,899.66 23,899.66 23,886.64 23,886.64 0.0K
11:40 23,887.35 23,892.38 23,887.35 23,892.38 0.0K
11:41 23,883.20 23,883.36 23,874.74 23,874.74 0.0K
11:42 23,872.44 23,872.44 23,865.51 23,865.51 0.0K
11:43 23,859.85 23,866.45 23,859.13 23,859.13 0.0K
11:44 23,856.59 23,856.59 23,846.62 23,849.17 0.0K
11:45 23,852.99 23,860.16 23,852.99 23,860.16 0.0K
11:46 23,859.19 23,871.88 23,859.19 23,871.88 0.0K
11:47 23,876.16 23,889.81 23,876.16 23,889.81 0.0K
11:48 23,889.49 23,898.21 23,889.49 23,898.21 0.0K
11:49 23,892.73 23,897.85 23,892.24 23,897.85 0.0K
11:50 23,895.60 23,895.78 23,881.67 23,881.67 0.0K
11:51 23,877.18 23,878.32 23,877.18 23,878.32 0.0K
11:52 23,876.73 23,876.73 23,871.72 23,871.97 0.0K
11:53 23,873.02 23,873.63 23,870.60 23,873.40 0.0K
11:54 23,875.29 23,880.77 23,875.29 23,878.53 0.0K
11:55 23,875.12 23,875.12 23,867.19 23,867.19 0.0K
11:56 23,867.11 23,867.11 23,856.84 23,856.84 0.0K
11:57 23,854.59 23,858.82 23,854.59 23,858.80 0.0K
11:58 23,859.78 23,859.78 23,852.26 23,853.31 0.0K
11:59 23,855.25 23,858.63 23,855.15 23,858.63 0.0K
12:00 23,856.69 23,862.56 23,856.69 23,860.15 0.0K
12:01 23,860.29 23,867.97 23,860.29 23,864.59 0.0K
12:02 23,860.76 23,862.75 23,860.76 23,861.46 0.0K
12:03 23,857.99 23,857.99 23,850.70 23,850.70 0.0K
12:04 23,849.65 23,852.80 23,849.50 23,849.50 0.0K
12:05 23,846.96 23,846.96 23,844.44 23,846.81 0.0K
12:06 23,851.52 23,856.96 23,851.52 23,854.46 0.0K
12:07 23,855.04 23,855.04 23,851.62 23,851.62 0.0K
12:08 23,852.26 23,853.35 23,847.51 23,847.51 0.0K
12:09 23,838.92 23,839.03 23,837.48 23,837.48 0.0K
12:10 23,840.32 23,844.76 23,840.32 23,844.76 0.0K
12:11 23,848.26 23,850.15 23,844.45 23,846.85 0.0K
12:12 23,849.86 23,849.86 23,846.61 23,848.19 0.0K
12:13 23,843.68 23,849.43 23,843.68 23,849.43 0.0K
12:14 23,848.85 23,861.24 23,848.85 23,861.24 0.0K
12:15 23,862.48 23,864.17 23,862.48 23,864.17 0.0K
12:16 23,856.51 23,856.51 23,846.81 23,846.81 0.0K
12:17 23,844.19 23,844.19 23,838.89 23,839.50 0.0K
12:18 23,839.25 23,839.30 23,823.46 23,823.46 0.0K
12:19 23,825.53 23,826.48 23,824.21 23,824.21 0.0K
12:20 23,823.27 23,829.51 23,823.27 23,828.94 0.0K
12:21 23,831.99 23,833.05 23,830.84 23,833.05 0.0K
12:22 23,829.76 23,829.76 23,826.21 23,827.29 0.0K
12:23 23,823.89 23,824.51 23,821.76 23,823.58 0.0K
12:24 23,823.58 23,830.19 23,823.58 23,829.94 0.0K
12:25 23,830.22 23,830.54 23,829.46 23,829.46 0.0K
12:26 23,833.56 23,833.56 23,827.05 23,827.05 0.0K
12:27 23,828.96 23,832.43 23,828.42 23,832.43 0.0K
12:28 23,833.80 23,844.10 23,833.80 23,844.10 0.0K
12:29 23,846.69 23,846.69 23,842.95 23,846.48 0.0K
12:30 23,850.70 23,857.50 23,849.22 23,857.50 0.0K
12:31 23,861.97 23,868.19 23,860.98 23,868.19 0.0K
12:32 23,874.70 23,878.51 23,873.06 23,873.06 0.0K
12:33 23,873.27 23,874.06 23,869.46 23,874.06 0.0K
12:34 23,881.62 23,885.02 23,881.62 23,884.09 0.0K
12:35 23,883.48 23,883.48 23,872.44 23,872.44 0.0K
12:36 23,871.47 23,871.47 23,866.62 23,866.62 0.0K
12:37 23,867.78 23,867.78 23,862.68 23,862.68 0.0K
12:38 23,862.63 23,864.38 23,861.38 23,861.38 0.0K
12:39 23,855.62 23,855.74 23,846.86 23,846.86 0.0K
12:40 23,844.30 23,847.82 23,843.89 23,847.82 0.0K
12:41 23,849.18 23,850.90 23,847.18 23,850.63 0.0K
12:42 23,850.27 23,850.31 23,847.61 23,848.41 0.0K
12:43 23,850.46 23,851.70 23,849.40 23,849.40 0.0K
12:44 23,850.71 23,850.71 23,848.05 23,848.63 0.0K
12:45 23,848.69 23,848.69 23,843.14 23,844.94 0.0K
12:46 23,845.49 23,849.75 23,845.49 23,849.75 0.0K
12:47 23,852.42 23,852.42 23,850.46 23,850.98 0.0K
12:48 23,853.12 23,853.12 23,850.68 23,852.14 0.0K
12:49 23,851.47 23,852.76 23,851.42 23,852.76 0.0K
12:50 23,855.38 23,855.88 23,851.91 23,855.88 0.0K
12:51 23,853.71 23,858.77 23,853.71 23,858.77 0.0K
12:52 23,859.94 23,859.94 23,853.03 23,854.92 0.0K
12:53 23,857.89 23,860.00 23,856.22 23,856.22 0.0K
12:54 23,853.01 23,854.00 23,852.63 23,854.00 0.0K
12:55 23,856.11 23,858.15 23,856.11 23,857.39 0.0K
12:56 23,854.83 23,859.86 23,854.83 23,859.86 0.0K
12:57 23,861.01 23,861.01 23,856.02 23,857.09 0.0K
12:58 23,855.16 23,856.23 23,855.16 23,855.77 0.0K
12:59 23,855.21 23,855.21 23,851.85 23,852.36 0.0K
13:00 23,849.70 23,849.70 23,845.80 23,848.58 0.0K
13:01 23,844.83 23,844.83 23,843.98 23,844.40 0.0K
13:02 23,845.75 23,845.75 23,825.34 23,829.91 0.0K
13:03 23,832.62 23,832.62 23,825.05 23,825.05 0.0K
13:04 23,821.99 23,823.97 23,820.63 23,820.80 0.0K
13:05 23,819.83 23,825.06 23,819.83 23,823.02 0.0K
13:06 23,822.13 23,822.13 23,818.36 23,821.36 0.0K
13:07 23,817.49 23,817.49 23,816.00 23,816.51 0.0K
13:08 23,815.45 23,816.36 23,812.32 23,812.32 0.0K
13:09 23,812.30 23,814.13 23,810.30 23,810.30 0.0K
13:10 23,804.24 23,809.27 23,804.24 23,809.27 0.0K
13:11 23,808.71 23,808.71 23,794.50 23,798.37 0.0K
13:12 23,800.49 23,802.91 23,799.77 23,799.77 0.0K
13:13 23,799.07 23,801.90 23,799.07 23,801.90 0.0K
13:14 23,804.21 23,811.59 23,804.03 23,808.96 0.0K
13:15 23,809.78 23,810.06 23,809.40 23,810.06 0.0K
13:16 23,807.76 23,807.76 23,802.33 23,805.79 0.0K
13:17 23,805.78 23,810.26 23,805.78 23,808.34 0.0K
13:18 23,801.72 23,801.72 23,793.70 23,793.70 0.0K
13:19 23,796.88 23,796.88 23,795.28 23,795.28 0.0K
13:20 23,794.97 23,794.97 23,789.93 23,792.94 0.0K
13:21 23,793.96 23,799.57 23,793.96 23,799.52 0.0K
13:22 23,796.32 23,800.57 23,795.33 23,800.57 0.0K
13:23 23,802.46 23,806.27 23,802.46 23,804.00 0.0K
13:24 23,803.16 23,803.16 23,800.03 23,800.03 0.0K
13:25 23,798.86 23,798.86 23,789.69 23,789.69 0.0K
13:26 23,790.90 23,796.06 23,790.90 23,791.74 0.0K
13:27 23,795.55 23,795.55 23,793.48 23,793.78 0.0K
13:28 23,792.84 23,793.33 23,787.76 23,787.76 0.0K
13:29 23,785.34 23,785.34 23,775.35 23,775.35 0.0K
13:30 23,772.24 23,774.23 23,767.96 23,767.96 0.0K
13:31 23,765.76 23,765.76 23,761.93 23,761.93 0.0K
13:32 23,761.92 23,761.92 23,757.86 23,757.86 0.0K
13:33 23,756.85 23,756.85 23,755.44 23,755.44 0.0K
13:34 23,752.44 23,755.90 23,749.17 23,749.17 0.0K
13:35 23,749.26 23,750.82 23,748.86 23,750.82 0.0K
13:36 23,749.34 23,749.34 23,741.81 23,741.81 0.0K
13:37 23,741.85 23,741.85 23,726.50 23,726.50 0.0K
13:38 23,728.92 23,731.24 23,728.92 23,729.24 0.0K
13:39 23,731.93 23,731.93 23,721.04 23,721.66 0.0K
13:40 23,726.82 23,726.82 23,722.37 23,723.36 0.0K
13:41 23,719.53 23,720.13 23,717.53 23,717.53 0.0K
13:42 23,717.31 23,722.94 23,717.31 23,722.94 0.0K
13:43 23,722.57 23,725.06 23,722.57 23,725.06 0.0K
13:44 23,724.06 23,724.11 23,722.35 23,723.35 0.0K
13:45 23,721.39 23,723.39 23,720.14 23,723.39 0.0K
13:46 23,730.57 23,730.57 23,716.43 23,716.43 0.0K
13:47 23,710.48 23,714.04 23,710.48 23,714.04 0.0K
13:48 23,712.33 23,712.92 23,712.33 23,712.40 0.0K
13:49 23,710.11 23,714.55 23,710.11 23,714.07 0.0K
13:50 23,713.47 23,713.47 23,699.44 23,699.44 0.0K
13:51 23,703.27 23,703.27 23,695.86 23,700.64 0.0K
13:52 23,703.68 23,708.13 23,703.68 23,708.13 0.0K
13:53 23,705.30 23,715.23 23,705.30 23,715.23 0.0K
13:54 23,717.96 23,717.96 23,713.11 23,713.11 0.0K
13:55 23,715.77 23,719.81 23,715.77 23,717.89 0.0K
13:56 23,712.74 23,712.74 23,696.07 23,696.07 0.0K
13:57 23,696.42 23,706.82 23,696.42 23,706.82 0.0K
13:58 23,705.45 23,712.35 23,705.45 23,712.35 0.0K
13:59 23,712.87 23,712.87 23,703.55 23,703.55 0.0K
14:00 23,705.29 23,708.30 23,705.20 23,708.30 0.0K
14:01 23,711.86 23,711.86 23,702.98 23,702.98 0.0K
14:02 23,704.30 23,708.41 23,703.21 23,703.21 0.0K
14:03 23,704.45 23,704.45 23,701.39 23,701.92 0.0K
14:04 23,701.91 23,703.21 23,699.05 23,699.05 0.0K
14:05 23,701.60 23,701.60 23,696.16 23,696.16 0.0K
14:06 23,694.06 23,694.06 23,685.81 23,689.36 0.0K
14:07 23,686.45 23,691.19 23,685.95 23,686.26 0.0K
14:08 23,686.15 23,686.15 23,681.82 23,683.88 0.0K
14:09 23,690.06 23,694.21 23,690.06 23,694.21 0.0K
14:10 23,697.46 23,713.39 23,697.46 23,713.39 0.0K
14:11 23,709.27 23,732.90 23,705.43 23,732.90 0.0K
14:12 23,726.68 23,729.14 23,725.66 23,729.14 0.0K
14:13 23,727.70 23,729.87 23,724.51 23,724.51 0.0K
14:14 23,719.46 23,724.53 23,719.46 23,724.53 0.0K
14:15 23,723.35 23,730.09 23,723.35 23,729.70 0.0K
14:16 23,731.13 23,732.61 23,727.72 23,727.72 0.0K
14:17 23,728.86 23,728.88 23,724.62 23,725.37 0.0K
14:18 23,728.79 23,732.37 23,728.79 23,730.56 0.0K
14:19 23,728.19 23,728.19 23,720.59 23,720.59 0.0K
14:20 23,717.62 23,720.64 23,717.11 23,717.67 0.0K
14:21 23,717.17 23,717.17 23,715.25 23,715.25 0.0K
14:22 23,715.21 23,716.05 23,709.85 23,716.05 0.0K
14:23 23,718.12 23,718.25 23,713.13 23,718.25 0.0K
14:24 23,716.95 23,719.40 23,716.95 23,719.37 0.0K
14:25 23,722.64 23,722.64 23,715.67 23,715.67 0.0K
14:26 23,719.05 23,719.05 23,711.98 23,711.98 0.0K
14:27 23,707.25 23,707.50 23,705.72 23,705.72 0.0K
14:28 23,702.85 23,706.37 23,702.85 23,705.48 0.0K
14:29 23,704.16 23,704.16 23,699.96 23,703.48 0.0K
14:30 23,705.01 23,716.97 23,705.01 23,716.97 0.0K
14:31 23,721.71 23,721.71 23,713.25 23,713.25 0.0K
14:32 23,717.71 23,717.71 23,712.34 23,713.64 0.0K
14:33 23,710.45 23,716.05 23,710.38 23,716.05 0.0K
14:34 23,711.44 23,712.51 23,710.45 23,712.51 0.0K
14:35 23,710.73 23,710.73 23,705.99 23,705.99 0.0K
14:36 23,705.38 23,706.14 23,704.47 23,706.14 0.0K
14:37 23,705.96 23,711.18 23,704.41 23,711.18 0.0K
14:38 23,707.65 23,708.93 23,704.81 23,708.93 0.0K
14:39 23,709.13 23,716.02 23,709.13 23,714.40 0.0K
14:40 23,714.23 23,714.23 23,710.48 23,711.94 0.0K
14:41 23,705.86 23,712.94 23,705.86 23,712.94 0.0K
14:42 23,708.71 23,718.86 23,708.71 23,718.86 0.0K
14:43 23,724.00 23,729.47 23,724.00 23,729.47 0.0K
14:44 23,723.38 23,724.17 23,722.14 23,723.77 0.0K
14:45 23,728.43 23,730.18 23,727.88 23,730.18 0.0K
14:46 23,733.15 23,735.44 23,729.66 23,734.30 0.0K
14:47 23,733.35 23,736.44 23,733.35 23,736.44 0.0K
14:48 23,736.30 23,736.30 23,728.76 23,729.93 0.0K
14:49 23,727.11 23,727.11 23,724.18 23,725.52 0.0K
14:50 23,719.39 23,720.71 23,718.90 23,719.05 0.0K
14:51 23,714.64 23,722.34 23,714.64 23,722.34 0.0K
14:52 23,724.68 23,724.68 23,720.58 23,722.83 0.0K
14:53 23,721.61 23,721.61 23,705.22 23,705.22 0.0K
14:54 23,706.25 23,706.78 23,702.24 23,702.24 0.0K
14:55 23,700.33 23,700.33 23,681.85 23,681.85 0.0K
14:56 23,678.23 23,681.02 23,675.69 23,675.69 0.0K
14:57 23,682.01 23,682.38 23,681.48 23,682.38 0.0K
14:58 23,679.97 23,687.09 23,679.97 23,687.09 0.0K
14:59 23,691.58 23,691.58 23,681.95 23,681.95 0.0K
15:00 23,681.22 23,690.52 23,681.22 23,690.52 0.0K
15:01 23,691.02 23,694.36 23,691.02 23,692.50 0.0K
15:02 23,685.44 23,686.24 23,681.67 23,684.73 0.0K
15:03 23,683.72 23,683.72 23,681.03 23,681.03 0.0K
15:04 23,679.02 23,679.02 23,668.08 23,668.97 0.0K
15:05 23,670.16 23,681.65 23,670.16 23,680.70 0.0K
15:06 23,675.55 23,675.55 23,670.30 23,670.30 0.0K
15:07 23,662.98 23,665.58 23,662.98 23,663.22 0.0K
15:08 23,663.66 23,665.23 23,663.66 23,665.23 0.0K
15:09 23,665.65 23,669.90 23,665.65 23,668.82 0.0K
15:10 23,668.43 23,668.43 23,662.54 23,665.71 0.0K
15:11 23,659.71 23,659.71 23,652.33 23,654.19 0.0K
15:12 23,657.39 23,677.12 23,657.39 23,677.12 0.0K
15:13 23,681.04 23,691.10 23,681.04 23,691.10 0.0K
15:14 23,694.44 23,703.96 23,694.44 23,703.96 0.0K
15:15 23,699.52 23,715.37 23,699.52 23,715.37 0.0K
15:16 23,713.53 23,729.49 23,713.53 23,721.64 0.0K
15:17 23,715.23 23,715.23 23,701.40 23,701.40 0.0K
15:18 23,707.25 23,717.03 23,707.25 23,717.03 0.0K
15:19 23,721.40 23,729.64 23,721.40 23,729.64 0.0K
15:20 23,729.39 23,745.87 23,729.39 23,740.27 0.0K
15:21 23,746.16 23,746.16 23,741.97 23,741.97 0.0K
15:22 23,736.86 23,743.27 23,736.86 23,743.27 0.0K
15:23 23,740.68 23,751.15 23,740.68 23,747.31 0.0K
15:24 23,747.71 23,755.20 23,747.71 23,755.20 0.0K
15:25 23,757.70 23,763.22 23,757.70 23,763.22 0.0K
15:26 23,766.97 23,775.14 23,762.51 23,775.14 0.0K
15:27 23,782.03 23,782.03 23,775.73 23,777.42 0.0K
15:28 23,781.66 23,783.45 23,780.25 23,780.25 0.0K
15:29 23,776.24 23,776.24 23,757.11 23,757.11 0.0K
15:30 23,758.25 23,766.07 23,758.25 23,766.07 0.0K
15:31 23,767.38 23,769.21 23,764.42 23,769.21 0.0K
15:32 23,766.55 23,777.04 23,766.55 23,776.58 0.0K
15:33 23,780.63 23,786.93 23,780.63 23,782.03 0.0K
15:34 23,786.53 23,800.63 23,786.53 23,800.63 0.0K
15:35 23,800.53 23,812.50 23,800.53 23,810.50 0.0K
15:36 23,805.91 23,805.91 23,781.27 23,781.27 0.0K
15:37 23,779.04 23,779.04 23,764.40 23,764.40 0.0K
15:38 23,758.30 23,761.24 23,758.21 23,758.21 0.0K
15:39 23,761.79 23,770.93 23,761.79 23,770.93 0.0K
15:40 23,774.34 23,784.32 23,774.34 23,783.35 0.0K
15:41 23,777.27 23,777.27 23,772.42 23,776.90 0.0K
15:42 23,782.46 23,782.46 23,755.49 23,755.49 0.0K
15:43 23,755.28 23,764.05 23,755.28 23,761.77 0.0K
15:44 23,763.20 23,763.20 23,744.01 23,750.00 0.0K
15:45 23,748.58 23,755.54 23,748.58 23,755.54 0.0K
15:46 23,754.64 23,758.84 23,754.19 23,756.01 0.0K
15:47 23,759.67 23,768.71 23,759.67 23,768.71 0.0K
15:48 23,774.25 23,774.25 23,762.65 23,763.19 0.0K
15:49 23,758.35 23,768.67 23,758.35 23,768.67 0.0K
15:50 23,783.43 23,792.90 23,783.43 23,788.59 0.0K
15:51 23,790.09 23,793.77 23,786.86 23,786.86 0.0K
15:52 23,786.53 23,790.34 23,786.53 23,790.34 0.0K
15:53 23,792.05 23,792.05 23,775.63 23,775.63 0.0K
15:54 23,764.19 23,768.38 23,764.19 23,768.31 0.0K
15:55 23,780.97 23,785.90 23,780.97 23,783.55 0.0K
15:56 23,784.55 23,784.94 23,783.42 23,784.94 0.0K
15:57 23,786.09 23,787.53 23,779.68 23,779.68 0.0K
15:58 23,778.00 23,778.00 23,771.73 23,771.73 0.0K
15:59 23,773.95 23,777.20 23,767.11 23,777.20 0.0K
16:00 23,778.75 23,778.75 23,778.75 23,778.75 0.0K
16:01 23,778.75 23,778.75 23,778.75 23,778.75 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