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 23,447.25 23,468.59 23,447.25 23,468.59 0.0K
09:31 23,463.12 23,465.97 23,450.82 23,450.82 0.0K
09:32 23,455.14 23,477.47 23,455.14 23,477.47 0.0K
09:33 23,476.41 23,476.41 23,465.37 23,466.99 0.0K
09:34 23,451.55 23,457.06 23,446.79 23,456.76 0.0K
09:35 23,462.61 23,471.92 23,461.36 23,471.25 0.0K
09:36 23,479.19 23,495.82 23,479.19 23,495.82 0.0K
09:37 23,488.04 23,499.51 23,488.04 23,499.51 0.0K
09:38 23,500.18 23,500.18 23,490.90 23,490.90 0.0K
09:39 23,491.41 23,497.03 23,491.41 23,495.65 0.0K
09:40 23,488.60 23,510.53 23,488.60 23,510.53 0.0K
09:41 23,511.19 23,523.00 23,511.19 23,523.00 0.0K
09:42 23,526.43 23,544.76 23,526.43 23,544.76 0.0K
09:43 23,541.68 23,541.68 23,539.58 23,540.20 0.0K
09:44 23,531.59 23,541.87 23,526.61 23,541.87 0.0K
09:45 23,537.88 23,539.97 23,533.44 23,539.97 0.0K
09:46 23,549.06 23,570.79 23,549.06 23,570.79 0.0K
09:47 23,567.34 23,576.12 23,567.34 23,576.12 0.0K
09:48 23,577.90 23,588.26 23,577.90 23,580.87 0.0K
09:49 23,575.50 23,575.50 23,572.92 23,574.80 0.0K
09:50 23,578.53 23,578.87 23,572.23 23,572.23 0.0K
09:51 23,570.89 23,573.16 23,567.49 23,567.49 0.0K
09:52 23,569.40 23,569.40 23,552.41 23,552.41 0.0K
09:53 23,553.00 23,555.83 23,550.54 23,555.83 0.0K
09:54 23,555.74 23,555.74 23,548.97 23,548.97 0.0K
09:55 23,552.85 23,572.59 23,552.85 23,572.59 0.0K
09:56 23,572.27 23,572.27 23,558.40 23,558.40 0.0K
09:57 23,554.17 23,556.36 23,546.78 23,546.78 0.0K
09:58 23,547.02 23,549.40 23,545.97 23,548.33 0.0K
09:59 23,557.16 23,557.16 23,553.44 23,555.69 0.0K
10:00 23,553.80 23,572.71 23,553.80 23,569.01 0.0K
10:01 23,565.08 23,565.91 23,564.98 23,564.98 0.0K
10:02 23,563.65 23,568.00 23,563.65 23,566.23 0.0K
10:03 23,563.95 23,566.96 23,563.93 23,564.11 0.0K
10:04 23,561.84 23,567.60 23,561.84 23,567.60 0.0K
10:05 23,566.70 23,577.80 23,566.70 23,577.80 0.0K
10:06 23,574.57 23,578.34 23,572.20 23,578.34 0.0K
10:07 23,577.14 23,581.60 23,577.14 23,579.95 0.0K
10:08 23,580.11 23,581.22 23,580.10 23,581.22 0.0K
10:09 23,582.89 23,583.20 23,578.62 23,578.62 0.0K
10:10 23,581.48 23,594.97 23,581.48 23,594.97 0.0K
10:11 23,595.06 23,596.64 23,593.77 23,596.64 0.0K
10:12 23,601.92 23,607.29 23,601.92 23,606.55 0.0K
10:13 23,605.36 23,605.82 23,603.11 23,603.11 0.0K
10:14 23,599.21 23,599.21 23,586.14 23,586.14 0.0K
10:15 23,589.84 23,597.74 23,589.84 23,597.74 0.0K
10:16 23,598.88 23,610.30 23,598.88 23,608.67 0.0K
10:17 23,602.62 23,602.87 23,570.02 23,570.02 0.0K
10:18 23,558.56 23,571.05 23,558.56 23,560.80 0.0K
10:19 23,549.04 23,549.04 23,533.11 23,537.73 0.0K
10:20 23,530.35 23,530.35 23,510.10 23,519.74 0.0K
10:21 23,528.35 23,541.33 23,523.55 23,541.33 0.0K
10:22 23,550.86 23,568.32 23,550.86 23,562.35 0.0K
10:23 23,562.21 23,562.21 23,551.01 23,551.01 0.0K
10:24 23,550.57 23,550.75 23,548.02 23,548.02 0.0K
10:25 23,546.45 23,548.65 23,541.88 23,548.65 0.0K
10:26 23,543.94 23,543.94 23,539.54 23,539.95 0.0K
10:27 23,539.17 23,549.55 23,539.17 23,546.05 0.0K
10:28 23,551.46 23,575.00 23,551.46 23,575.00 0.0K
10:29 23,576.04 23,578.29 23,571.09 23,571.09 0.0K
10:30 23,572.92 23,582.61 23,572.92 23,582.61 0.0K
10:31 23,588.59 23,588.59 23,587.57 23,587.64 0.0K
10:32 23,592.91 23,592.91 23,585.92 23,585.92 0.0K
10:33 23,587.32 23,596.23 23,587.32 23,593.44 0.0K
10:34 23,591.96 23,591.96 23,587.87 23,587.87 0.0K
10:35 23,587.27 23,587.27 23,581.51 23,581.51 0.0K
10:36 23,577.81 23,592.73 23,577.81 23,592.73 0.0K
10:37 23,589.72 23,589.72 23,571.45 23,571.45 0.0K
10:38 23,571.31 23,576.06 23,571.31 23,575.90 0.0K
10:39 23,571.41 23,571.41 23,563.76 23,563.76 0.0K
10:40 23,561.40 23,561.40 23,554.16 23,559.21 0.0K
10:41 23,568.18 23,573.72 23,564.62 23,573.72 0.0K
10:42 23,579.83 23,590.90 23,579.83 23,589.10 0.0K
10:43 23,584.54 23,599.65 23,584.54 23,599.65 0.0K
10:44 23,605.02 23,605.02 23,603.35 23,603.48 0.0K
10:45 23,607.01 23,607.01 23,598.34 23,600.85 0.0K
10:46 23,600.69 23,600.69 23,558.53 23,566.69 0.0K
10:47 23,572.85 23,572.85 23,565.77 23,565.77 0.0K
10:48 23,571.14 23,573.63 23,568.90 23,573.63 0.0K
10:49 23,572.89 23,583.34 23,572.89 23,583.34 0.0K
10:50 23,581.69 23,581.69 23,567.44 23,567.44 0.0K
10:51 23,565.37 23,581.10 23,565.37 23,581.10 0.0K
10:52 23,580.58 23,586.20 23,580.58 23,586.20 0.0K
10:53 23,580.43 23,596.01 23,580.43 23,595.57 0.0K
10:54 23,592.28 23,599.55 23,592.28 23,599.43 0.0K
10:55 23,599.04 23,599.29 23,596.37 23,599.29 0.0K
10:56 23,605.29 23,609.16 23,605.29 23,608.77 0.0K
10:57 23,605.96 23,605.96 23,601.70 23,604.38 0.0K
10:58 23,603.47 23,603.47 23,586.18 23,586.18 0.0K
10:59 23,589.09 23,591.73 23,580.21 23,580.21 0.0K
11:00 23,579.08 23,592.82 23,579.08 23,592.82 0.0K
11:01 23,594.40 23,597.25 23,594.40 23,594.40 0.0K
11:02 23,594.44 23,597.14 23,589.02 23,592.59 0.0K
11:03 23,598.09 23,598.31 23,594.01 23,598.28 0.0K
11:04 23,596.48 23,600.30 23,595.36 23,600.30 0.0K
11:05 23,600.97 23,602.48 23,596.68 23,596.68 0.0K
11:06 23,600.09 23,600.09 23,584.40 23,584.40 0.0K
11:07 23,580.33 23,580.33 23,576.70 23,579.06 0.0K
11:08 23,580.47 23,587.31 23,580.35 23,585.94 0.0K
11:09 23,588.22 23,590.05 23,587.62 23,590.05 0.0K
11:10 23,590.64 23,590.64 23,587.61 23,590.54 0.0K
11:11 23,593.87 23,597.03 23,590.00 23,590.00 0.0K
11:12 23,585.88 23,595.41 23,585.88 23,595.41 0.0K
11:13 23,597.54 23,598.97 23,596.12 23,598.97 0.0K
11:14 23,596.10 23,606.62 23,596.10 23,606.62 0.0K
11:15 23,609.68 23,614.68 23,609.68 23,614.34 0.0K
11:16 23,618.44 23,623.39 23,618.44 23,623.39 0.0K
11:17 23,619.11 23,620.95 23,617.30 23,620.95 0.0K
11:18 23,620.94 23,622.76 23,620.94 23,622.07 0.0K
11:19 23,620.62 23,623.21 23,620.62 23,620.64 0.0K
11:20 23,623.18 23,629.14 23,623.18 23,629.14 0.0K
11:21 23,628.29 23,628.46 23,622.85 23,625.91 0.0K
11:22 23,627.53 23,630.71 23,627.53 23,630.26 0.0K
11:23 23,630.33 23,630.33 23,625.24 23,625.24 0.0K
11:24 23,626.63 23,627.59 23,626.11 23,627.59 0.0K
11:25 23,625.95 23,625.95 23,615.93 23,615.93 0.0K
11:26 23,609.80 23,612.02 23,608.47 23,609.67 0.0K
11:27 23,607.28 23,607.28 23,603.15 23,605.18 0.0K
11:28 23,605.28 23,605.53 23,602.80 23,602.80 0.0K
11:29 23,601.78 23,603.12 23,601.78 23,603.12 0.0K
11:30 23,602.86 23,607.47 23,602.86 23,606.06 0.0K
11:31 23,609.15 23,626.91 23,609.15 23,626.91 0.0K
11:32 23,630.64 23,630.64 23,626.23 23,627.35 0.0K
11:33 23,629.43 23,629.43 23,627.93 23,627.93 0.0K
11:34 23,626.54 23,626.54 23,623.24 23,623.27 0.0K
11:35 23,622.62 23,626.79 23,618.95 23,626.79 0.0K
11:36 23,627.47 23,627.47 23,621.41 23,621.41 0.0K
11:37 23,620.17 23,620.17 23,605.54 23,605.54 0.0K
11:38 23,606.65 23,606.65 23,601.83 23,601.83 0.0K
11:39 23,602.78 23,609.69 23,602.78 23,609.69 0.0K
11:40 23,609.48 23,609.48 23,607.48 23,607.48 0.0K
11:41 23,607.72 23,609.83 23,603.44 23,603.44 0.0K
11:42 23,603.22 23,604.14 23,603.03 23,603.03 0.0K
11:43 23,603.12 23,609.63 23,603.12 23,608.82 0.0K
11:44 23,607.73 23,607.73 23,605.83 23,606.42 0.0K
11:45 23,607.11 23,614.75 23,607.11 23,614.75 0.0K
11:46 23,617.01 23,617.01 23,609.59 23,609.59 0.0K
11:47 23,605.03 23,605.03 23,595.01 23,596.50 0.0K
11:48 23,597.64 23,598.03 23,593.43 23,593.43 0.0K
11:49 23,592.99 23,599.58 23,592.94 23,599.58 0.0K
11:50 23,599.44 23,601.01 23,599.01 23,601.01 0.0K
11:51 23,594.28 23,595.55 23,593.56 23,595.55 0.0K
11:52 23,597.67 23,617.52 23,597.67 23,615.88 0.0K
11:53 23,617.73 23,628.80 23,617.73 23,628.80 0.0K
11:54 23,625.69 23,626.42 23,620.56 23,620.56 0.0K
11:55 23,620.19 23,620.19 23,615.44 23,615.44 0.0K
11:56 23,614.61 23,614.75 23,611.40 23,611.40 0.0K
11:57 23,606.76 23,616.74 23,606.76 23,616.74 0.0K
11:58 23,616.77 23,616.77 23,614.58 23,614.58 0.0K
11:59 23,616.01 23,616.42 23,615.90 23,616.11 0.0K
12:00 23,619.33 23,621.59 23,619.01 23,621.59 0.0K
12:01 23,621.83 23,630.25 23,621.83 23,630.25 0.0K
12:02 23,627.82 23,627.82 23,625.06 23,625.06 0.0K
12:03 23,627.03 23,631.40 23,627.03 23,631.40 0.0K
12:04 23,632.15 23,632.42 23,628.66 23,628.66 0.0K
12:05 23,628.86 23,630.51 23,626.61 23,626.61 0.0K
12:06 23,625.12 23,627.46 23,625.12 23,626.79 0.0K
12:07 23,628.50 23,628.50 23,618.71 23,618.71 0.0K
12:08 23,615.59 23,615.59 23,606.06 23,606.06 0.0K
12:09 23,604.70 23,609.06 23,604.70 23,609.06 0.0K
12:10 23,610.83 23,613.52 23,610.83 23,613.14 0.0K
12:11 23,615.41 23,618.54 23,614.07 23,614.07 0.0K
12:12 23,612.22 23,615.28 23,612.22 23,613.12 0.0K
12:13 23,614.53 23,614.53 23,609.12 23,609.12 0.0K
12:14 23,608.11 23,610.96 23,608.04 23,608.04 0.0K
12:15 23,611.17 23,614.48 23,611.17 23,614.48 0.0K
12:16 23,617.70 23,623.37 23,617.70 23,623.37 0.0K
12:17 23,621.73 23,621.73 23,605.57 23,605.57 0.0K
12:18 23,601.45 23,602.91 23,601.19 23,601.19 0.0K
12:19 23,601.48 23,612.39 23,601.48 23,612.39 0.0K
12:20 23,614.46 23,614.46 23,611.50 23,611.50 0.0K
12:21 23,612.44 23,614.41 23,611.86 23,611.86 0.0K
12:22 23,608.24 23,618.34 23,608.24 23,618.34 0.0K
12:23 23,620.60 23,623.76 23,620.60 23,623.03 0.0K
12:24 23,624.61 23,624.61 23,622.53 23,623.06 0.0K
12:25 23,623.75 23,630.06 23,623.75 23,627.71 0.0K
12:26 23,626.98 23,626.98 23,625.07 23,625.07 0.0K
12:27 23,622.85 23,624.31 23,619.86 23,624.31 0.0K
12:28 23,625.51 23,625.51 23,613.21 23,613.79 0.0K
12:29 23,608.50 23,609.18 23,608.50 23,609.18 0.0K
12:30 23,608.41 23,614.68 23,608.41 23,614.68 0.0K
12:31 23,616.23 23,617.31 23,616.23 23,616.25 0.0K
12:32 23,613.33 23,619.37 23,613.33 23,619.37 0.0K
12:33 23,621.39 23,621.39 23,614.93 23,614.93 0.0K
12:34 23,612.69 23,612.69 23,607.03 23,607.03 0.0K
12:35 23,607.87 23,610.80 23,607.87 23,609.28 0.0K
12:36 23,609.34 23,609.34 23,603.77 23,603.77 0.0K
12:37 23,604.85 23,604.85 23,598.12 23,599.60 0.0K
12:38 23,599.47 23,599.47 23,593.63 23,595.11 0.0K
12:39 23,594.55 23,594.80 23,590.58 23,590.58 0.0K
12:40 23,592.84 23,594.18 23,591.66 23,593.63 0.0K
12:41 23,594.93 23,594.93 23,584.69 23,584.69 0.0K
12:42 23,584.50 23,593.36 23,583.66 23,593.36 0.0K
12:43 23,595.69 23,599.91 23,595.69 23,599.91 0.0K
12:44 23,601.03 23,608.05 23,601.03 23,607.02 0.0K
12:45 23,608.93 23,610.79 23,608.78 23,610.79 0.0K
12:46 23,611.13 23,611.13 23,603.12 23,603.12 0.0K
12:47 23,603.75 23,605.25 23,601.50 23,605.25 0.0K
12:48 23,605.54 23,605.61 23,600.59 23,600.92 0.0K
12:49 23,602.14 23,602.58 23,599.63 23,601.87 0.0K
12:50 23,602.66 23,603.28 23,600.13 23,600.13 0.0K
12:51 23,600.58 23,600.58 23,599.85 23,599.85 0.0K
12:52 23,598.91 23,598.91 23,589.95 23,589.95 0.0K
12:53 23,590.23 23,590.23 23,588.16 23,589.99 0.0K
12:54 23,588.22 23,588.22 23,580.24 23,580.24 0.0K
12:55 23,579.38 23,579.38 23,574.94 23,576.98 0.0K
12:56 23,569.66 23,572.74 23,565.74 23,572.74 0.0K
12:57 23,569.74 23,569.74 23,564.95 23,564.95 0.0K
12:58 23,566.26 23,569.78 23,562.57 23,569.78 0.0K
12:59 23,570.02 23,573.45 23,570.02 23,572.54 0.0K
13:00 23,571.48 23,571.48 23,562.11 23,562.11 0.0K
13:01 23,559.94 23,569.62 23,559.94 23,569.62 0.0K
13:02 23,574.20 23,574.20 23,570.04 23,570.04 0.0K
13:03 23,571.80 23,579.43 23,571.80 23,579.43 0.0K
13:04 23,578.66 23,580.60 23,578.66 23,580.60 0.0K
13:05 23,581.55 23,585.00 23,579.78 23,585.00 0.0K
13:06 23,581.90 23,584.20 23,581.90 23,583.37 0.0K
13:07 23,582.48 23,582.48 23,579.95 23,580.99 0.0K
13:08 23,581.27 23,581.27 23,575.03 23,575.03 0.0K
13:09 23,575.13 23,576.03 23,573.30 23,573.30 0.0K
13:10 23,570.15 23,570.15 23,564.68 23,565.70 0.0K
13:11 23,565.34 23,568.62 23,565.34 23,568.62 0.0K
13:12 23,569.43 23,569.43 23,562.30 23,562.30 0.0K
13:13 23,560.44 23,567.01 23,560.44 23,567.01 0.0K
13:14 23,563.16 23,563.16 23,561.68 23,561.68 0.0K
13:15 23,561.85 23,561.85 23,556.61 23,556.61 0.0K
13:16 23,554.86 23,554.86 23,546.36 23,546.36 0.0K
13:17 23,540.22 23,541.35 23,536.06 23,536.06 0.0K
13:18 23,535.91 23,539.56 23,535.91 23,539.56 0.0K
13:19 23,541.58 23,542.52 23,539.47 23,539.47 0.0K
13:20 23,539.00 23,542.17 23,538.29 23,542.17 0.0K
13:21 23,542.74 23,545.80 23,542.74 23,545.80 0.0K
13:22 23,542.39 23,542.39 23,535.60 23,535.60 0.0K
13:23 23,534.69 23,534.69 23,517.31 23,518.67 0.0K
13:24 23,520.50 23,526.20 23,520.50 23,526.20 0.0K
13:25 23,526.99 23,530.49 23,526.99 23,528.70 0.0K
13:26 23,526.97 23,537.24 23,526.97 23,535.50 0.0K
13:27 23,539.45 23,546.50 23,539.45 23,542.01 0.0K
13:28 23,539.73 23,541.08 23,537.76 23,541.08 0.0K
13:29 23,543.09 23,543.09 23,541.17 23,541.52 0.0K
13:30 23,540.79 23,554.27 23,540.79 23,554.27 0.0K
13:31 23,558.39 23,558.39 23,554.46 23,554.46 0.0K
13:32 23,554.28 23,554.28 23,550.13 23,550.13 0.0K
13:33 23,550.39 23,553.21 23,547.31 23,547.31 0.0K
13:34 23,547.50 23,550.11 23,547.50 23,548.56 0.0K
13:35 23,548.38 23,548.78 23,548.19 23,548.59 0.0K
13:36 23,547.39 23,549.29 23,544.64 23,549.29 0.0K
13:37 23,549.81 23,558.09 23,549.81 23,558.09 0.0K
13:38 23,557.85 23,558.72 23,556.96 23,558.72 0.0K
13:39 23,557.04 23,557.32 23,556.69 23,557.32 0.0K
13:40 23,558.04 23,567.09 23,558.04 23,567.09 0.0K
13:41 23,568.79 23,569.65 23,567.42 23,567.42 0.0K
13:42 23,567.01 23,568.55 23,567.01 23,568.55 0.0K
13:43 23,567.48 23,572.45 23,567.48 23,572.45 0.0K
13:44 23,573.87 23,574.83 23,573.60 23,573.78 0.0K
13:45 23,573.72 23,573.72 23,569.75 23,569.75 0.0K
13:46 23,570.76 23,573.75 23,570.76 23,573.75 0.0K
13:47 23,574.09 23,574.09 23,570.39 23,570.39 0.0K
13:48 23,569.81 23,569.81 23,565.29 23,566.08 0.0K
13:49 23,573.52 23,573.52 23,570.32 23,570.66 0.0K
13:50 23,569.25 23,571.14 23,569.25 23,570.32 0.0K
13:51 23,571.67 23,572.36 23,569.81 23,569.81 0.0K
13:52 23,567.37 23,567.37 23,559.52 23,559.52 0.0K
13:53 23,559.46 23,559.46 23,546.29 23,547.41 0.0K
13:54 23,546.42 23,548.62 23,546.42 23,548.62 0.0K
13:55 23,548.47 23,553.06 23,548.47 23,553.06 0.0K
13:56 23,550.26 23,554.33 23,550.26 23,554.33 0.0K
13:57 23,551.06 23,554.91 23,551.06 23,554.91 0.0K
13:58 23,556.37 23,566.51 23,556.37 23,566.51 0.0K
13:59 23,564.97 23,564.97 23,561.33 23,561.33 0.0K
14:00 23,559.14 23,568.20 23,559.14 23,568.20 0.0K
14:01 23,570.51 23,570.51 23,564.38 23,564.38 0.0K
14:02 23,563.70 23,566.43 23,563.11 23,563.11 0.0K
14:03 23,564.26 23,564.26 23,557.74 23,560.98 0.0K
14:04 23,566.40 23,569.01 23,566.40 23,569.01 0.0K
14:05 23,571.27 23,572.15 23,569.50 23,569.50 0.0K
14:06 23,567.31 23,569.18 23,567.31 23,569.18 0.0K
14:07 23,568.55 23,573.83 23,565.59 23,573.83 0.0K
14:08 23,579.43 23,579.43 23,574.41 23,574.41 0.0K
14:09 23,573.25 23,574.36 23,570.45 23,570.60 0.0K
14:10 23,571.93 23,571.93 23,568.09 23,568.09 0.0K
14:11 23,569.37 23,575.26 23,569.37 23,575.26 0.0K
14:12 23,574.12 23,574.12 23,567.32 23,567.32 0.0K
14:13 23,567.89 23,567.89 23,565.37 23,565.37 0.0K
14:14 23,563.82 23,564.86 23,562.66 23,564.86 0.0K
14:15 23,564.77 23,569.25 23,564.77 23,566.07 0.0K
14:16 23,563.90 23,569.55 23,563.90 23,569.55 0.0K
14:17 23,570.57 23,570.57 23,565.21 23,568.01 0.0K
14:18 23,568.46 23,571.85 23,568.19 23,571.85 0.0K
14:19 23,573.43 23,574.07 23,569.61 23,569.61 0.0K
14:20 23,570.91 23,570.91 23,565.70 23,565.70 0.0K
14:21 23,564.85 23,565.86 23,564.85 23,565.29 0.0K
14:22 23,565.67 23,573.22 23,565.67 23,573.22 0.0K
14:23 23,576.90 23,576.90 23,572.56 23,572.58 0.0K
14:24 23,572.96 23,572.96 23,569.84 23,569.84 0.0K
14:25 23,569.13 23,582.86 23,569.13 23,581.84 0.0K
14:26 23,582.51 23,588.03 23,580.94 23,586.87 0.0K
14:27 23,584.26 23,584.69 23,577.96 23,577.96 0.0K
14:28 23,575.63 23,579.15 23,575.63 23,578.25 0.0K
14:29 23,575.75 23,578.12 23,575.75 23,576.75 0.0K
14:30 23,576.62 23,580.36 23,576.62 23,579.84 0.0K
14:31 23,580.91 23,583.57 23,580.91 23,583.57 0.0K
14:32 23,583.28 23,586.39 23,583.28 23,586.39 0.0K
14:33 23,587.94 23,588.14 23,587.48 23,587.48 0.0K
14:34 23,584.74 23,586.69 23,584.41 23,586.31 0.0K
14:35 23,587.93 23,587.93 23,585.03 23,586.96 0.0K
14:36 23,586.64 23,589.00 23,585.92 23,585.92 0.0K
14:37 23,586.79 23,592.42 23,586.79 23,590.39 0.0K
14:38 23,590.44 23,591.26 23,589.53 23,589.53 0.0K
14:39 23,591.00 23,591.50 23,590.44 23,591.50 0.0K
14:40 23,591.82 23,595.99 23,591.82 23,595.99 0.0K
14:41 23,593.98 23,605.09 23,593.98 23,605.09 0.0K
14:42 23,606.58 23,607.09 23,599.34 23,599.82 0.0K
14:43 23,599.68 23,600.52 23,599.14 23,600.52 0.0K
14:44 23,602.48 23,615.02 23,602.48 23,615.02 0.0K
14:45 23,618.54 23,621.01 23,618.54 23,619.10 0.0K
14:46 23,621.71 23,627.61 23,621.09 23,621.09 0.0K
14:47 23,618.57 23,618.80 23,616.33 23,616.33 0.0K
14:48 23,615.62 23,615.62 23,609.48 23,609.48 0.0K
14:49 23,611.35 23,611.77 23,610.83 23,611.77 0.0K
14:50 23,612.56 23,618.00 23,611.81 23,618.00 0.0K
14:51 23,617.88 23,618.26 23,614.40 23,618.26 0.0K
14:52 23,619.21 23,619.21 23,613.28 23,613.28 0.0K
14:53 23,613.01 23,620.34 23,613.01 23,620.34 0.0K
14:54 23,619.59 23,620.85 23,619.54 23,620.85 0.0K
14:55 23,620.48 23,621.90 23,620.48 23,621.21 0.0K
14:56 23,620.67 23,622.90 23,620.67 23,621.68 0.0K
14:57 23,621.28 23,621.28 23,619.92 23,620.41 0.0K
14:58 23,619.97 23,621.07 23,618.64 23,621.07 0.0K
14:59 23,619.18 23,619.18 23,615.84 23,615.85 0.0K
15:00 23,611.80 23,614.06 23,611.80 23,614.06 0.0K
15:01 23,616.11 23,616.11 23,612.67 23,613.43 0.0K
15:02 23,612.92 23,614.16 23,612.89 23,612.89 0.0K
15:03 23,613.37 23,613.37 23,612.85 23,612.85 0.0K
15:04 23,613.85 23,618.38 23,613.85 23,616.35 0.0K
15:05 23,617.40 23,617.40 23,615.10 23,615.77 0.0K
15:06 23,616.61 23,618.29 23,616.61 23,618.20 0.0K
15:07 23,621.37 23,621.69 23,620.22 23,621.69 0.0K
15:08 23,622.11 23,623.29 23,622.11 23,622.82 0.0K
15:09 23,620.37 23,620.37 23,614.83 23,618.75 0.0K
15:10 23,618.03 23,618.80 23,617.30 23,618.48 0.0K
15:11 23,620.64 23,623.40 23,618.99 23,618.99 0.0K
15:12 23,618.68 23,621.31 23,616.86 23,621.31 0.0K
15:13 23,621.86 23,625.94 23,621.86 23,625.94 0.0K
15:14 23,626.57 23,633.71 23,626.57 23,631.06 0.0K
15:15 23,629.83 23,636.70 23,628.81 23,636.70 0.0K
15:16 23,638.10 23,642.25 23,638.10 23,642.11 0.0K
15:17 23,643.01 23,647.69 23,642.43 23,647.69 0.0K
15:18 23,650.79 23,659.21 23,650.15 23,657.93 0.0K
15:19 23,660.31 23,660.31 23,659.74 23,659.74 0.0K
15:20 23,657.99 23,657.99 23,653.58 23,654.47 0.0K
15:21 23,653.49 23,657.67 23,653.49 23,657.67 0.0K
15:22 23,658.76 23,663.51 23,658.76 23,663.51 0.0K
15:23 23,663.69 23,663.69 23,655.79 23,655.79 0.0K
15:24 23,655.34 23,655.34 23,652.01 23,654.10 0.0K
15:25 23,654.40 23,654.40 23,650.78 23,652.66 0.0K
15:26 23,652.98 23,652.98 23,648.88 23,648.88 0.0K
15:27 23,648.30 23,648.30 23,638.44 23,639.36 0.0K
15:28 23,638.89 23,639.81 23,638.16 23,639.81 0.0K
15:29 23,645.91 23,650.11 23,645.91 23,649.17 0.0K
15:30 23,650.61 23,656.78 23,650.61 23,656.75 0.0K
15:31 23,655.01 23,655.01 23,648.04 23,648.04 0.0K
15:32 23,644.47 23,646.73 23,643.54 23,646.73 0.0K
15:33 23,647.77 23,648.60 23,645.16 23,645.16 0.0K
15:34 23,643.23 23,643.23 23,637.93 23,637.93 0.0K
15:35 23,635.34 23,638.93 23,631.45 23,638.93 0.0K
15:36 23,638.78 23,638.78 23,628.67 23,628.67 0.0K
15:37 23,628.43 23,632.28 23,628.43 23,631.37 0.0K
15:38 23,629.06 23,629.06 23,625.92 23,627.16 0.0K
15:39 23,625.67 23,626.18 23,619.64 23,619.64 0.0K
15:40 23,619.22 23,623.16 23,619.22 23,620.16 0.0K
15:41 23,620.43 23,624.84 23,620.43 23,624.84 0.0K
15:42 23,621.34 23,621.34 23,615.67 23,617.98 0.0K
15:43 23,621.75 23,627.51 23,621.75 23,625.35 0.0K
15:44 23,623.38 23,623.38 23,620.82 23,621.01 0.0K
15:45 23,620.54 23,620.54 23,614.73 23,614.73 0.0K
15:46 23,615.69 23,615.69 23,608.57 23,608.57 0.0K
15:47 23,604.87 23,604.87 23,603.77 23,604.86 0.0K
15:48 23,605.84 23,605.84 23,602.18 23,602.29 0.0K
15:49 23,603.91 23,608.50 23,603.91 23,608.18 0.0K
15:50 23,630.59 23,637.03 23,624.05 23,637.03 0.0K
15:51 23,634.15 23,636.05 23,632.14 23,635.29 0.0K
15:52 23,632.27 23,632.27 23,627.23 23,632.10 0.0K
15:53 23,636.40 23,637.61 23,635.16 23,637.61 0.0K
15:54 23,637.19 23,639.75 23,633.40 23,633.40 0.0K
15:55 23,627.53 23,627.53 23,621.57 23,621.57 0.0K
15:56 23,625.96 23,626.77 23,623.60 23,626.47 0.0K
15:57 23,625.75 23,627.35 23,622.51 23,622.51 0.0K
15:58 23,617.68 23,620.93 23,614.91 23,614.91 0.0K
15:59 23,617.05 23,621.28 23,614.01 23,614.01 0.0K
16:00 23,624.65 23,624.65 23,624.65 23,624.65 0.0K
16:01 23,624.65 23,624.65 23,624.65 23,624.65 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