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 23,728.43 23,728.43 23,710.64 23,710.64 0.0K
09:31 23,704.34 23,737.63 23,704.34 23,728.26 0.0K
09:32 23,729.37 23,744.80 23,729.37 23,744.80 0.0K
09:33 23,751.20 23,756.01 23,748.85 23,756.01 0.0K
09:34 23,758.41 23,773.58 23,756.17 23,773.58 0.0K
09:35 23,778.43 23,779.97 23,775.87 23,776.65 0.0K
09:36 23,769.64 23,775.44 23,752.96 23,752.96 0.0K
09:37 23,744.74 23,774.64 23,744.47 23,774.64 0.0K
09:38 23,780.68 23,798.96 23,780.68 23,794.31 0.0K
09:39 23,798.24 23,798.24 23,791.84 23,791.84 0.0K
09:40 23,788.64 23,801.30 23,788.64 23,801.30 0.0K
09:41 23,796.42 23,809.38 23,796.42 23,807.40 0.0K
09:42 23,811.75 23,821.84 23,811.75 23,813.02 0.0K
09:43 23,798.36 23,798.36 23,790.64 23,790.64 0.0K
09:44 23,797.48 23,799.85 23,790.48 23,790.48 0.0K
09:45 23,787.60 23,787.71 23,783.24 23,783.24 0.0K
09:46 23,785.15 23,786.66 23,779.67 23,779.67 0.0K
09:47 23,772.99 23,772.99 23,765.94 23,765.94 0.0K
09:48 23,767.72 23,767.72 23,752.90 23,759.15 0.0K
09:49 23,754.86 23,754.86 23,727.79 23,727.79 0.0K
09:50 23,719.88 23,719.88 23,697.24 23,697.24 0.0K
09:51 23,699.20 23,713.71 23,699.20 23,713.71 0.0K
09:52 23,710.86 23,710.86 23,707.10 23,707.10 0.0K
09:53 23,707.51 23,707.51 23,699.61 23,701.20 0.0K
09:54 23,704.88 23,711.23 23,694.74 23,694.74 0.0K
09:55 23,702.26 23,714.36 23,696.62 23,714.36 0.0K
09:56 23,716.31 23,716.31 23,702.40 23,702.40 0.0K
09:57 23,704.03 23,704.03 23,699.70 23,703.72 0.0K
09:58 23,703.02 23,704.50 23,697.01 23,704.50 0.0K
09:59 23,710.35 23,711.61 23,703.07 23,703.07 0.0K
10:00 23,698.33 23,702.50 23,696.79 23,702.50 0.0K
10:01 23,693.64 23,693.64 23,686.02 23,686.02 0.0K
10:02 23,680.84 23,680.84 23,668.09 23,669.45 0.0K
10:03 23,671.95 23,701.63 23,671.95 23,701.63 0.0K
10:04 23,689.10 23,689.10 23,682.73 23,689.03 0.0K
10:05 23,695.43 23,723.78 23,695.43 23,723.78 0.0K
10:06 23,730.55 23,730.55 23,721.99 23,722.20 0.0K
10:07 23,725.87 23,725.87 23,717.70 23,724.86 0.0K
10:08 23,722.35 23,722.35 23,715.81 23,715.81 0.0K
10:09 23,718.97 23,729.09 23,718.97 23,729.09 0.0K
10:10 23,727.14 23,731.45 23,719.98 23,731.45 0.0K
10:11 23,725.84 23,728.75 23,706.40 23,706.40 0.0K
10:12 23,704.56 23,733.59 23,704.56 23,733.59 0.0K
10:13 23,733.92 23,735.81 23,732.19 23,734.70 0.0K
10:14 23,724.94 23,737.93 23,724.94 23,737.93 0.0K
10:15 23,738.75 23,740.51 23,736.53 23,740.51 0.0K
10:16 23,740.96 23,743.46 23,740.84 23,743.46 0.0K
10:17 23,740.97 23,748.66 23,740.97 23,748.66 0.0K
10:18 23,748.63 23,748.63 23,738.24 23,747.46 0.0K
10:19 23,748.92 23,760.59 23,748.92 23,758.91 0.0K
10:20 23,757.20 23,759.57 23,757.20 23,759.57 0.0K
10:21 23,766.28 23,766.28 23,753.28 23,753.28 0.0K
10:22 23,755.89 23,757.98 23,750.82 23,757.53 0.0K
10:23 23,755.39 23,759.47 23,748.81 23,748.81 0.0K
10:24 23,748.00 23,749.77 23,740.86 23,749.77 0.0K
10:25 23,753.69 23,774.65 23,753.69 23,766.17 0.0K
10:26 23,766.75 23,766.75 23,759.04 23,759.36 0.0K
10:27 23,756.00 23,758.23 23,751.39 23,758.23 0.0K
10:28 23,755.38 23,755.63 23,746.52 23,746.52 0.0K
10:29 23,737.07 23,742.26 23,737.07 23,739.29 0.0K
10:30 23,741.28 23,763.32 23,741.28 23,763.32 0.0K
10:31 23,759.13 23,761.11 23,757.20 23,757.20 0.0K
10:32 23,750.19 23,754.42 23,750.19 23,750.78 0.0K
10:33 23,757.42 23,759.48 23,752.00 23,752.85 0.0K
10:34 23,747.55 23,747.55 23,738.80 23,738.80 0.0K
10:35 23,737.37 23,740.75 23,735.81 23,735.81 0.0K
10:36 23,737.98 23,737.98 23,724.78 23,729.08 0.0K
10:37 23,723.44 23,728.18 23,723.44 23,724.47 0.0K
10:38 23,723.17 23,726.20 23,718.50 23,718.50 0.0K
10:39 23,719.38 23,719.38 23,714.05 23,714.05 0.0K
10:40 23,714.97 23,714.97 23,710.48 23,713.05 0.0K
10:41 23,717.13 23,717.13 23,711.27 23,711.27 0.0K
10:42 23,716.25 23,716.73 23,709.51 23,712.03 0.0K
10:43 23,717.26 23,726.19 23,717.26 23,726.19 0.0K
10:44 23,727.26 23,733.55 23,727.26 23,733.55 0.0K
10:45 23,729.88 23,733.30 23,728.21 23,733.30 0.0K
10:46 23,737.17 23,737.17 23,733.83 23,735.63 0.0K
10:47 23,725.30 23,726.95 23,722.54 23,722.54 0.0K
10:48 23,724.78 23,724.78 23,719.33 23,723.42 0.0K
10:49 23,721.61 23,723.70 23,720.07 23,720.30 0.0K
10:50 23,722.06 23,733.53 23,722.06 23,733.53 0.0K
10:51 23,732.23 23,741.29 23,732.23 23,740.01 0.0K
10:52 23,739.87 23,742.47 23,739.87 23,742.14 0.0K
10:53 23,742.19 23,752.87 23,742.19 23,752.87 0.0K
10:54 23,755.52 23,755.52 23,745.85 23,745.85 0.0K
10:55 23,746.51 23,746.51 23,740.03 23,745.51 0.0K
10:56 23,742.11 23,742.11 23,737.45 23,737.45 0.0K
10:57 23,736.38 23,736.38 23,724.46 23,729.98 0.0K
10:58 23,729.12 23,729.12 23,720.43 23,721.74 0.0K
10:59 23,714.41 23,731.91 23,714.41 23,731.91 0.0K
11:00 23,752.01 23,756.67 23,750.23 23,756.67 0.0K
11:01 23,752.81 23,754.31 23,750.11 23,750.11 0.0K
11:02 23,744.04 23,744.35 23,741.47 23,741.47 0.0K
11:03 23,743.89 23,747.00 23,743.89 23,746.92 0.0K
11:04 23,745.93 23,746.18 23,743.34 23,745.36 0.0K
11:05 23,743.67 23,750.92 23,743.67 23,749.04 0.0K
11:06 23,749.74 23,750.84 23,749.06 23,749.06 0.0K
11:07 23,752.21 23,753.28 23,747.52 23,747.52 0.0K
11:08 23,744.49 23,744.95 23,741.93 23,742.22 0.0K
11:09 23,742.31 23,742.31 23,739.83 23,740.24 0.0K
11:10 23,745.71 23,750.41 23,745.71 23,750.41 0.0K
11:11 23,749.14 23,750.75 23,747.79 23,747.79 0.0K
11:12 23,749.12 23,749.12 23,740.69 23,740.69 0.0K
11:13 23,744.79 23,744.79 23,738.32 23,741.42 0.0K
11:14 23,742.45 23,746.21 23,742.44 23,746.21 0.0K
11:15 23,744.70 23,744.70 23,741.02 23,741.02 0.0K
11:16 23,738.78 23,742.61 23,737.85 23,742.44 0.0K
11:17 23,743.53 23,746.09 23,742.80 23,746.09 0.0K
11:18 23,747.28 23,748.62 23,745.64 23,745.64 0.0K
11:19 23,747.62 23,747.62 23,746.38 23,747.40 0.0K
11:20 23,748.68 23,750.25 23,747.70 23,749.80 0.0K
11:21 23,751.43 23,757.50 23,750.38 23,757.50 0.0K
11:22 23,759.19 23,759.19 23,755.47 23,755.86 0.0K
11:23 23,750.53 23,756.72 23,750.53 23,756.72 0.0K
11:24 23,756.69 23,762.61 23,756.69 23,762.61 0.0K
11:25 23,762.13 23,770.53 23,762.13 23,766.27 0.0K
11:26 23,760.11 23,764.52 23,758.37 23,758.37 0.0K
11:27 23,761.09 23,761.09 23,757.24 23,757.24 0.0K
11:28 23,755.98 23,763.91 23,755.98 23,763.91 0.0K
11:29 23,765.34 23,765.34 23,760.32 23,760.34 0.0K
11:30 23,760.38 23,760.38 23,755.90 23,755.90 0.0K
11:31 23,754.13 23,754.91 23,752.08 23,752.95 0.0K
11:32 23,743.77 23,755.11 23,743.77 23,755.11 0.0K
11:33 23,757.31 23,766.20 23,757.31 23,766.20 0.0K
11:34 23,763.76 23,763.76 23,753.19 23,757.13 0.0K
11:35 23,749.40 23,749.40 23,735.25 23,735.25 0.0K
11:36 23,732.10 23,732.10 23,724.17 23,724.17 0.0K
11:37 23,724.37 23,725.29 23,720.79 23,720.79 0.0K
11:38 23,719.73 23,719.73 23,708.49 23,713.49 0.0K
11:39 23,714.29 23,722.54 23,714.29 23,721.17 0.0K
11:40 23,719.59 23,719.59 23,705.82 23,705.82 0.0K
11:41 23,704.82 23,705.63 23,704.07 23,704.07 0.0K
11:42 23,707.21 23,726.52 23,705.97 23,726.52 0.0K
11:43 23,726.52 23,737.52 23,726.52 23,737.52 0.0K
11:44 23,739.15 23,749.41 23,737.27 23,737.37 0.0K
11:45 23,735.83 23,735.83 23,725.43 23,730.15 0.0K
11:46 23,723.06 23,723.06 23,703.58 23,703.58 0.0K
11:47 23,700.87 23,700.87 23,694.30 23,700.66 0.0K
11:48 23,699.81 23,699.81 23,690.89 23,690.89 0.0K
11:49 23,692.07 23,710.32 23,692.07 23,710.32 0.0K
11:50 23,709.11 23,709.11 23,701.24 23,706.72 0.0K
11:51 23,694.97 23,694.97 23,679.70 23,679.70 0.0K
11:52 23,680.16 23,683.07 23,676.48 23,681.35 0.0K
11:53 23,682.91 23,685.10 23,682.10 23,682.10 0.0K
11:54 23,679.52 23,680.25 23,675.02 23,675.45 0.0K
11:55 23,678.19 23,678.19 23,664.07 23,664.07 0.0K
11:56 23,661.01 23,661.01 23,647.64 23,647.64 0.0K
11:57 23,650.53 23,650.53 23,647.37 23,647.37 0.0K
11:58 23,657.44 23,657.44 23,651.62 23,654.87 0.0K
11:59 23,652.15 23,652.15 23,641.35 23,641.35 0.0K
12:00 23,643.91 23,643.91 23,638.64 23,642.54 0.0K
12:01 23,639.36 23,639.36 23,631.58 23,631.58 0.0K
12:02 23,630.12 23,633.37 23,630.12 23,633.37 0.0K
12:03 23,634.18 23,634.18 23,631.72 23,631.72 0.0K
12:04 23,636.02 23,647.24 23,636.02 23,647.24 0.0K
12:05 23,647.12 23,649.11 23,644.77 23,644.77 0.0K
12:06 23,642.88 23,649.39 23,642.88 23,649.39 0.0K
12:07 23,648.67 23,658.95 23,648.67 23,658.95 0.0K
12:08 23,659.12 23,670.27 23,659.12 23,670.27 0.0K
12:09 23,675.89 23,675.89 23,670.17 23,672.16 0.0K
12:10 23,675.49 23,675.49 23,673.30 23,673.87 0.0K
12:11 23,672.80 23,672.80 23,662.63 23,667.17 0.0K
12:12 23,667.18 23,677.33 23,667.18 23,676.08 0.0K
12:13 23,676.09 23,676.30 23,672.65 23,676.30 0.0K
12:14 23,676.63 23,676.63 23,671.42 23,671.42 0.0K
12:15 23,667.62 23,667.62 23,659.95 23,659.95 0.0K
12:16 23,657.88 23,658.47 23,653.49 23,658.47 0.0K
12:17 23,658.40 23,658.40 23,652.33 23,657.15 0.0K
12:18 23,656.85 23,657.21 23,655.55 23,655.55 0.0K
12:19 23,654.37 23,702.91 23,654.37 23,702.91 0.0K
12:20 23,702.81 23,702.81 23,675.32 23,682.26 0.0K
12:21 23,682.62 23,686.67 23,680.11 23,680.11 0.0K
12:22 23,674.53 23,678.76 23,674.53 23,678.76 0.0K
12:23 23,671.00 23,673.85 23,671.00 23,672.76 0.0K
12:24 23,674.96 23,679.52 23,674.96 23,679.52 0.0K
12:25 23,679.18 23,681.56 23,679.01 23,681.48 0.0K
12:26 23,679.20 23,680.94 23,678.59 23,678.59 0.0K
12:27 23,677.36 23,678.78 23,676.60 23,678.78 0.0K
12:28 23,677.35 23,678.68 23,673.51 23,673.51 0.0K
12:29 23,675.17 23,677.62 23,675.17 23,677.46 0.0K
12:30 23,669.68 23,675.82 23,666.25 23,675.82 0.0K
12:31 23,674.31 23,689.67 23,674.31 23,689.67 0.0K
12:32 23,697.65 23,699.54 23,694.69 23,695.55 0.0K
12:33 23,695.93 23,707.22 23,695.93 23,707.22 0.0K
12:34 23,707.23 23,711.33 23,707.23 23,709.84 0.0K
12:35 23,708.33 23,708.33 23,701.55 23,701.55 0.0K
12:36 23,705.69 23,710.18 23,705.69 23,710.18 0.0K
12:37 23,709.96 23,714.67 23,709.96 23,714.67 0.0K
12:38 23,717.14 23,718.03 23,717.01 23,717.02 0.0K
12:39 23,718.62 23,720.32 23,718.62 23,720.32 0.0K
12:40 23,724.97 23,724.97 23,720.51 23,722.47 0.0K
12:41 23,721.43 23,721.43 23,717.39 23,717.39 0.0K
12:42 23,712.82 23,712.82 23,706.38 23,707.46 0.0K
12:43 23,708.62 23,710.42 23,708.62 23,709.33 0.0K
12:44 23,710.18 23,710.18 23,703.66 23,703.66 0.0K
12:45 23,698.80 23,700.84 23,696.52 23,696.52 0.0K
12:46 23,689.45 23,689.45 23,678.16 23,678.16 0.0K
12:47 23,679.53 23,679.53 23,658.29 23,658.29 0.0K
12:48 23,658.81 23,658.81 23,651.81 23,651.81 0.0K
12:49 23,657.84 23,669.52 23,657.84 23,669.52 0.0K
12:50 23,674.19 23,680.03 23,673.02 23,680.03 0.0K
12:51 23,679.44 23,686.16 23,678.47 23,686.16 0.0K
12:52 23,681.01 23,689.20 23,681.01 23,687.27 0.0K
12:53 23,687.68 23,690.48 23,683.04 23,683.04 0.0K
12:54 23,679.78 23,679.78 23,661.18 23,661.18 0.0K
12:55 23,662.37 23,662.37 23,659.82 23,660.88 0.0K
12:56 23,658.66 23,660.42 23,652.30 23,652.30 0.0K
12:57 23,651.27 23,652.80 23,650.45 23,650.45 0.0K
12:58 23,650.02 23,655.74 23,649.53 23,655.74 0.0K
12:59 23,657.21 23,659.84 23,654.71 23,659.84 0.0K
13:00 23,670.73 23,675.52 23,670.72 23,675.52 0.0K
13:01 23,678.71 23,678.71 23,674.22 23,674.98 0.0K
13:02 23,672.09 23,672.09 23,669.62 23,671.52 0.0K
13:03 23,669.13 23,671.58 23,665.67 23,665.67 0.0K
13:04 23,667.16 23,671.93 23,667.16 23,671.93 0.0K
13:05 23,680.34 23,681.69 23,677.51 23,677.51 0.0K
13:06 23,677.04 23,677.04 23,667.05 23,668.51 0.0K
13:07 23,661.53 23,667.34 23,661.53 23,667.34 0.0K
13:08 23,664.63 23,667.77 23,664.63 23,667.77 0.0K
13:09 23,666.70 23,670.63 23,665.85 23,667.80 0.0K
13:10 23,667.31 23,671.65 23,666.20 23,666.20 0.0K
13:11 23,663.96 23,663.96 23,653.48 23,653.48 0.0K
13:12 23,655.25 23,655.45 23,650.43 23,650.43 0.0K
13:13 23,651.24 23,654.94 23,650.86 23,650.86 0.0K
13:14 23,649.96 23,649.96 23,645.28 23,645.46 0.0K
13:15 23,646.06 23,650.32 23,646.06 23,646.60 0.0K
13:16 23,647.29 23,647.29 23,642.54 23,643.43 0.0K
13:17 23,641.40 23,641.62 23,638.62 23,638.62 0.0K
13:18 23,639.47 23,639.47 23,629.41 23,630.09 0.0K
13:19 23,629.91 23,629.91 23,627.07 23,627.60 0.0K
13:20 23,628.92 23,630.77 23,627.30 23,627.30 0.0K
13:21 23,628.05 23,628.38 23,627.11 23,628.38 0.0K
13:22 23,624.95 23,626.80 23,622.70 23,622.70 0.0K
13:23 23,622.62 23,622.62 23,614.95 23,615.45 0.0K
13:24 23,613.78 23,617.82 23,613.78 23,617.82 0.0K
13:25 23,613.33 23,615.57 23,613.33 23,614.78 0.0K
13:26 23,612.99 23,612.99 23,608.01 23,608.01 0.0K
13:27 23,603.63 23,606.07 23,603.63 23,606.07 0.0K
13:28 23,606.67 23,608.77 23,606.67 23,608.77 0.0K
13:29 23,609.57 23,609.57 23,606.08 23,606.53 0.0K
13:30 23,605.32 23,609.62 23,605.32 23,608.24 0.0K
13:31 23,606.98 23,606.98 23,594.59 23,594.59 0.0K
13:32 23,590.18 23,591.50 23,587.18 23,587.18 0.0K
13:33 23,588.79 23,589.51 23,587.81 23,587.81 0.0K
13:34 23,582.76 23,582.76 23,578.70 23,578.99 0.0K
13:35 23,577.27 23,577.27 23,573.83 23,574.89 0.0K
13:36 23,574.41 23,574.41 23,566.95 23,568.47 0.0K
13:37 23,572.16 23,572.16 23,567.75 23,568.56 0.0K
13:38 23,573.95 23,574.44 23,565.90 23,565.90 0.0K
13:39 23,566.15 23,566.15 23,541.56 23,543.26 0.0K
13:40 23,544.05 23,553.56 23,544.05 23,553.56 0.0K
13:41 23,555.83 23,555.83 23,543.87 23,543.87 0.0K
13:42 23,542.60 23,543.89 23,542.60 23,543.10 0.0K
13:43 23,547.63 23,549.35 23,547.63 23,549.35 0.0K
13:44 23,547.54 23,549.37 23,545.82 23,545.82 0.0K
13:45 23,545.53 23,549.94 23,545.53 23,549.53 0.0K
13:46 23,548.52 23,548.52 23,543.87 23,543.87 0.0K
13:47 23,545.27 23,546.66 23,544.28 23,545.82 0.0K
13:48 23,546.53 23,548.13 23,541.25 23,541.25 0.0K
13:49 23,539.80 23,539.80 23,535.84 23,538.92 0.0K
13:50 23,538.97 23,548.10 23,538.97 23,543.02 0.0K
13:51 23,541.68 23,541.68 23,526.74 23,531.78 0.0K
13:52 23,531.88 23,545.33 23,531.88 23,545.33 0.0K
13:53 23,548.68 23,548.68 23,541.00 23,541.12 0.0K
13:54 23,541.63 23,541.63 23,538.91 23,538.91 0.0K
13:55 23,539.20 23,540.84 23,537.42 23,540.64 0.0K
13:56 23,541.05 23,541.05 23,534.01 23,534.01 0.0K
13:57 23,532.60 23,534.34 23,526.84 23,526.84 0.0K
13:58 23,524.35 23,525.26 23,522.24 23,522.24 0.0K
13:59 23,520.01 23,520.01 23,518.91 23,519.93 0.0K
14:00 23,514.42 23,521.83 23,514.42 23,521.83 0.0K
14:01 23,525.60 23,540.19 23,525.60 23,540.19 0.0K
14:02 23,543.10 23,558.04 23,543.10 23,558.04 0.0K
14:03 23,557.78 23,557.78 23,547.37 23,550.72 0.0K
14:04 23,552.07 23,552.07 23,548.90 23,548.90 0.0K
14:05 23,550.65 23,551.19 23,548.81 23,551.19 0.0K
14:06 23,553.27 23,553.27 23,547.18 23,547.18 0.0K
14:07 23,544.63 23,555.09 23,543.91 23,555.09 0.0K
14:08 23,557.42 23,563.33 23,556.56 23,563.33 0.0K
14:09 23,561.19 23,561.19 23,556.28 23,557.13 0.0K
14:10 23,559.15 23,567.32 23,559.15 23,567.32 0.0K
14:11 23,567.84 23,573.74 23,567.84 23,573.74 0.0K
14:12 23,571.54 23,572.47 23,571.54 23,572.02 0.0K
14:13 23,578.34 23,585.35 23,578.34 23,585.35 0.0K
14:14 23,592.88 23,594.30 23,591.75 23,592.39 0.0K
14:15 23,592.90 23,592.90 23,579.18 23,579.18 0.0K
14:16 23,575.02 23,575.45 23,569.67 23,569.67 0.0K
14:17 23,565.27 23,565.27 23,560.66 23,561.60 0.0K
14:18 23,563.08 23,563.08 23,559.47 23,559.47 0.0K
14:19 23,561.49 23,573.27 23,561.49 23,572.60 0.0K
14:20 23,565.75 23,569.51 23,565.75 23,569.51 0.0K
14:21 23,572.62 23,575.16 23,572.36 23,575.16 0.0K
14:22 23,573.89 23,573.89 23,571.72 23,571.72 0.0K
14:23 23,566.32 23,567.25 23,566.32 23,566.89 0.0K
14:24 23,568.11 23,571.40 23,568.11 23,570.00 0.0K
14:25 23,568.92 23,576.11 23,568.92 23,576.11 0.0K
14:26 23,575.31 23,577.51 23,575.31 23,575.42 0.0K
14:27 23,579.42 23,580.76 23,577.10 23,577.10 0.0K
14:28 23,577.87 23,577.87 23,573.06 23,573.40 0.0K
14:29 23,576.70 23,582.73 23,576.70 23,582.73 0.0K
14:30 23,584.39 23,584.39 23,573.80 23,573.80 0.0K
14:31 23,577.41 23,582.29 23,577.02 23,582.29 0.0K
14:32 23,583.95 23,589.78 23,583.95 23,585.71 0.0K
14:33 23,585.47 23,586.13 23,585.08 23,586.13 0.0K
14:34 23,586.25 23,593.34 23,586.25 23,589.47 0.0K
14:35 23,585.96 23,588.79 23,585.96 23,588.79 0.0K
14:36 23,586.60 23,594.74 23,586.60 23,593.34 0.0K
14:37 23,594.34 23,604.66 23,594.34 23,604.66 0.0K
14:38 23,607.53 23,607.53 23,606.02 23,606.02 0.0K
14:39 23,606.79 23,607.28 23,605.21 23,605.21 0.0K
14:40 23,606.61 23,612.22 23,606.61 23,612.22 0.0K
14:41 23,608.31 23,610.29 23,603.93 23,610.29 0.0K
14:42 23,606.14 23,612.13 23,606.14 23,612.13 0.0K
14:43 23,612.96 23,615.29 23,610.73 23,615.29 0.0K
14:44 23,618.84 23,627.06 23,618.84 23,627.06 0.0K
14:45 23,626.04 23,626.04 23,621.13 23,621.13 0.0K
14:46 23,618.91 23,621.15 23,618.91 23,620.93 0.0K
14:47 23,627.93 23,630.12 23,627.93 23,629.64 0.0K
14:48 23,632.92 23,635.35 23,632.92 23,633.68 0.0K
14:49 23,633.85 23,636.53 23,633.85 23,635.59 0.0K
14:50 23,633.61 23,636.57 23,631.11 23,631.11 0.0K
14:51 23,629.42 23,629.42 23,624.47 23,624.47 0.0K
14:52 23,622.79 23,622.79 23,612.31 23,612.31 0.0K
14:53 23,612.38 23,613.59 23,608.09 23,610.64 0.0K
14:54 23,609.22 23,616.73 23,609.22 23,616.73 0.0K
14:55 23,617.21 23,620.11 23,617.21 23,619.81 0.0K
14:56 23,624.98 23,624.98 23,613.56 23,613.56 0.0K
14:57 23,614.81 23,614.81 23,608.47 23,608.47 0.0K
14:58 23,611.39 23,622.42 23,611.39 23,622.42 0.0K
14:59 23,629.82 23,631.29 23,629.70 23,631.29 0.0K
15:00 23,631.53 23,636.96 23,631.53 23,636.96 0.0K
15:01 23,634.28 23,637.40 23,634.28 23,637.26 0.0K
15:02 23,634.76 23,636.85 23,634.26 23,636.85 0.0K
15:03 23,637.49 23,637.49 23,635.07 23,635.07 0.0K
15:04 23,632.23 23,632.23 23,622.78 23,622.78 0.0K
15:05 23,620.62 23,620.62 23,617.25 23,619.46 0.0K
15:06 23,619.65 23,619.96 23,615.06 23,615.06 0.0K
15:07 23,614.76 23,614.76 23,612.04 23,612.62 0.0K
15:08 23,608.16 23,608.16 23,593.86 23,593.86 0.0K
15:09 23,593.45 23,596.62 23,588.31 23,588.31 0.0K
15:10 23,585.90 23,585.90 23,583.95 23,584.76 0.0K
15:11 23,592.26 23,598.09 23,592.26 23,598.09 0.0K
15:12 23,603.18 23,603.69 23,602.01 23,602.01 0.0K
15:13 23,601.34 23,603.15 23,601.06 23,603.15 0.0K
15:14 23,601.70 23,603.85 23,601.70 23,603.49 0.0K
15:15 23,600.52 23,600.52 23,598.57 23,599.61 0.0K
15:16 23,606.52 23,606.70 23,605.48 23,605.89 0.0K
15:17 23,604.55 23,604.55 23,600.02 23,601.91 0.0K
15:18 23,597.87 23,598.91 23,591.59 23,591.59 0.0K
15:19 23,591.89 23,604.06 23,591.89 23,604.06 0.0K
15:20 23,602.60 23,602.60 23,593.71 23,597.50 0.0K
15:21 23,597.57 23,600.81 23,595.02 23,595.02 0.0K
15:22 23,595.92 23,599.88 23,595.92 23,599.88 0.0K
15:23 23,600.19 23,600.29 23,597.70 23,598.08 0.0K
15:24 23,599.68 23,600.87 23,599.68 23,600.87 0.0K
15:25 23,600.96 23,600.96 23,590.18 23,590.18 0.0K
15:26 23,588.40 23,588.40 23,584.21 23,584.21 0.0K
15:27 23,584.55 23,584.55 23,579.14 23,579.14 0.0K
15:28 23,575.09 23,578.43 23,568.90 23,568.90 0.0K
15:29 23,570.34 23,576.68 23,570.34 23,576.68 0.0K
15:30 23,575.37 23,580.91 23,575.37 23,578.25 0.0K
15:31 23,578.29 23,581.17 23,578.28 23,581.17 0.0K
15:32 23,577.72 23,577.72 23,569.61 23,576.64 0.0K
15:33 23,574.35 23,577.30 23,574.35 23,577.29 0.0K
15:34 23,579.00 23,579.00 23,577.29 23,577.74 0.0K
15:35 23,578.12 23,578.12 23,569.41 23,569.41 0.0K
15:36 23,563.79 23,563.79 23,561.44 23,562.85 0.0K
15:37 23,566.73 23,566.73 23,562.95 23,564.06 0.0K
15:38 23,564.26 23,564.26 23,557.47 23,560.75 0.0K
15:39 23,558.88 23,559.84 23,557.90 23,559.84 0.0K
15:40 23,559.94 23,565.36 23,559.94 23,565.36 0.0K
15:41 23,568.62 23,574.30 23,566.22 23,574.30 0.0K
15:42 23,579.33 23,579.33 23,573.93 23,573.93 0.0K
15:43 23,572.01 23,573.88 23,572.01 23,573.88 0.0K
15:44 23,575.96 23,587.57 23,575.96 23,587.57 0.0K
15:45 23,586.30 23,586.30 23,581.77 23,581.77 0.0K
15:46 23,580.48 23,584.48 23,580.48 23,584.48 0.0K
15:47 23,587.59 23,589.35 23,587.50 23,589.35 0.0K
15:48 23,594.90 23,599.19 23,594.90 23,599.19 0.0K
15:49 23,600.10 23,600.46 23,597.34 23,597.34 0.0K
15:50 23,597.65 23,600.23 23,596.18 23,596.18 0.0K
15:51 23,596.83 23,596.83 23,590.98 23,591.67 0.0K
15:52 23,594.63 23,598.82 23,594.63 23,598.82 0.0K
15:53 23,599.45 23,599.86 23,593.79 23,593.79 0.0K
15:54 23,591.82 23,595.77 23,591.82 23,592.92 0.0K
15:55 23,598.58 23,598.58 23,589.58 23,589.58 0.0K
15:56 23,590.92 23,590.92 23,585.20 23,585.20 0.0K
15:57 23,584.29 23,584.29 23,578.16 23,578.16 0.0K
15:58 23,578.73 23,578.73 23,572.76 23,572.76 0.0K
15:59 23,569.57 23,571.69 23,566.35 23,566.35 0.0K
16:00 23,567.91 23,567.91 23,567.91 23,567.91 0.0K
16:01 23,567.91 23,567.91 23,567.91 23,567.91 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