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 25,198.37 25,206.15 25,198.37 25,203.37 0.0K
09:31 25,193.54 25,203.22 25,192.10 25,192.10 0.0K
09:32 25,187.96 25,196.66 25,187.96 25,196.65 0.0K
09:33 25,193.54 25,203.17 25,193.54 25,202.06 0.0K
09:34 25,197.32 25,197.32 25,188.36 25,188.36 0.0K
09:35 25,198.91 25,212.19 25,198.91 25,212.19 0.0K
09:36 25,216.45 25,221.13 25,215.62 25,215.62 0.0K
09:37 25,214.38 25,214.38 25,206.07 25,206.07 0.0K
09:38 25,208.89 25,221.88 25,208.89 25,221.88 0.0K
09:39 25,224.39 25,226.40 25,221.72 25,221.72 0.0K
09:40 25,216.65 25,216.65 25,207.71 25,207.71 0.0K
09:41 25,212.32 25,216.57 25,210.39 25,216.57 0.0K
09:42 25,214.78 25,218.49 25,214.78 25,218.49 0.0K
09:43 25,218.17 25,222.97 25,216.39 25,222.97 0.0K
09:44 25,221.26 25,221.26 25,215.71 25,215.71 0.0K
09:45 25,221.43 25,224.21 25,220.62 25,224.21 0.0K
09:46 25,224.32 25,225.59 25,213.88 25,213.88 0.0K
09:47 25,212.08 25,212.08 25,208.81 25,208.81 0.0K
09:48 25,208.65 25,214.40 25,208.65 25,213.98 0.0K
09:49 25,212.01 25,213.05 25,210.12 25,210.12 0.0K
09:50 25,218.15 25,230.38 25,218.15 25,230.38 0.0K
09:51 25,236.89 25,243.51 25,236.43 25,243.51 0.0K
09:52 25,244.38 25,244.38 25,241.27 25,242.36 0.0K
09:53 25,241.87 25,241.87 25,237.28 25,237.28 0.0K
09:54 25,236.07 25,236.07 25,230.91 25,233.31 0.0K
09:55 25,233.77 25,236.53 25,233.77 25,236.53 0.0K
09:56 25,239.00 25,244.23 25,239.00 25,244.23 0.0K
09:57 25,242.98 25,244.05 25,242.98 25,244.05 0.0K
09:58 25,244.71 25,246.57 25,244.71 25,245.09 0.0K
09:59 25,242.99 25,242.99 25,227.82 25,227.82 0.0K
10:00 25,221.43 25,235.99 25,221.43 25,235.99 0.0K
10:01 25,239.58 25,245.25 25,239.58 25,243.60 0.0K
10:02 25,242.91 25,247.10 25,242.91 25,243.21 0.0K
10:03 25,243.11 25,248.00 25,243.11 25,247.79 0.0K
10:04 25,247.02 25,256.94 25,247.02 25,256.94 0.0K
10:05 25,252.48 25,252.48 25,244.40 25,244.40 0.0K
10:06 25,242.00 25,242.00 25,235.13 25,235.13 0.0K
10:07 25,236.75 25,245.22 25,236.75 25,245.22 0.0K
10:08 25,243.35 25,243.35 25,237.33 25,237.33 0.0K
10:09 25,236.20 25,239.27 25,236.20 25,239.27 0.0K
10:10 25,236.24 25,236.24 25,230.43 25,230.43 0.0K
10:11 25,230.66 25,239.78 25,230.66 25,236.63 0.0K
10:12 25,234.24 25,236.86 25,232.93 25,236.86 0.0K
10:13 25,239.45 25,244.11 25,239.45 25,244.11 0.0K
10:14 25,247.44 25,247.44 25,246.88 25,247.22 0.0K
10:15 25,246.95 25,249.42 25,246.28 25,249.42 0.0K
10:16 25,256.12 25,259.50 25,256.12 25,257.38 0.0K
10:17 25,256.60 25,257.35 25,255.18 25,255.18 0.0K
10:18 25,254.76 25,255.45 25,253.34 25,253.34 0.0K
10:19 25,256.73 25,256.73 25,248.06 25,248.06 0.0K
10:20 25,247.61 25,247.61 25,241.70 25,241.70 0.0K
10:21 25,239.31 25,243.70 25,239.31 25,243.70 0.0K
10:22 25,248.93 25,254.08 25,248.93 25,254.08 0.0K
10:23 25,254.32 25,255.87 25,252.41 25,255.87 0.0K
10:24 25,258.06 25,259.61 25,256.84 25,256.84 0.0K
10:25 25,257.24 25,257.97 25,254.93 25,254.93 0.0K
10:26 25,254.61 25,259.79 25,254.53 25,259.79 0.0K
10:27 25,258.93 25,259.49 25,256.43 25,256.43 0.0K
10:28 25,257.22 25,257.58 25,253.71 25,253.71 0.0K
10:29 25,247.64 25,247.93 25,245.78 25,247.93 0.0K
10:30 25,248.48 25,249.18 25,246.09 25,249.18 0.0K
10:31 25,250.52 25,251.87 25,250.52 25,250.98 0.0K
10:32 25,250.86 25,261.97 25,250.86 25,261.97 0.0K
10:33 25,260.22 25,263.48 25,259.95 25,263.48 0.0K
10:34 25,260.88 25,260.88 25,258.80 25,259.71 0.0K
10:35 25,259.61 25,259.61 25,253.85 25,256.22 0.0K
10:36 25,254.70 25,257.77 25,254.70 25,256.07 0.0K
10:37 25,255.74 25,262.31 25,255.74 25,262.31 0.0K
10:38 25,261.60 25,261.60 25,259.32 25,260.37 0.0K
10:39 25,261.22 25,263.08 25,260.61 25,260.61 0.0K
10:40 25,261.40 25,261.40 25,256.76 25,256.76 0.0K
10:41 25,254.11 25,254.11 25,247.70 25,247.70 0.0K
10:42 25,244.68 25,244.68 25,241.42 25,241.42 0.0K
10:43 25,243.36 25,245.21 25,243.30 25,245.21 0.0K
10:44 25,244.74 25,245.59 25,243.33 25,243.96 0.0K
10:45 25,239.98 25,240.16 25,237.80 25,240.16 0.0K
10:46 25,244.13 25,244.13 25,241.93 25,243.01 0.0K
10:47 25,242.62 25,242.62 25,239.18 25,240.55 0.0K
10:48 25,242.22 25,243.54 25,241.38 25,241.38 0.0K
10:49 25,239.18 25,239.18 25,236.76 25,237.96 0.0K
10:50 25,238.67 25,242.85 25,238.67 25,242.85 0.0K
10:51 25,243.86 25,244.54 25,243.72 25,243.72 0.0K
10:52 25,243.04 25,244.44 25,241.11 25,241.11 0.0K
10:53 25,237.41 25,237.41 25,234.31 25,235.40 0.0K
10:54 25,237.60 25,238.71 25,236.65 25,238.71 0.0K
10:55 25,239.32 25,245.15 25,239.32 25,245.15 0.0K
10:56 25,245.88 25,245.88 25,244.39 25,244.39 0.0K
10:57 25,245.69 25,245.69 25,242.05 25,242.05 0.0K
10:58 25,240.46 25,241.95 25,240.46 25,241.95 0.0K
10:59 25,240.13 25,241.79 25,240.13 25,241.79 0.0K
11:00 25,243.39 25,249.33 25,243.39 25,249.29 0.0K
11:01 25,250.44 25,254.17 25,250.44 25,253.18 0.0K
11:02 25,252.87 25,255.03 25,252.87 25,255.03 0.0K
11:03 25,258.23 25,258.23 25,255.18 25,256.08 0.0K
11:04 25,257.04 25,257.28 25,255.58 25,255.58 0.0K
11:05 25,254.37 25,254.37 25,250.17 25,250.90 0.0K
11:06 25,251.58 25,254.39 25,251.58 25,254.39 0.0K
11:07 25,256.55 25,257.57 25,256.51 25,257.57 0.0K
11:08 25,256.57 25,256.57 25,253.92 25,253.92 0.0K
11:09 25,253.97 25,253.97 25,250.58 25,250.58 0.0K
11:10 25,250.94 25,252.54 25,249.88 25,252.54 0.0K
11:11 25,255.07 25,261.01 25,255.07 25,261.01 0.0K
11:12 25,260.87 25,262.09 25,260.87 25,262.09 0.0K
11:13 25,263.23 25,263.33 25,262.26 25,262.26 0.0K
11:14 25,261.53 25,261.97 25,261.13 25,261.97 0.0K
11:15 25,261.99 25,264.79 25,261.99 25,264.79 0.0K
11:16 25,263.92 25,263.92 25,262.81 25,262.81 0.0K
11:17 25,259.48 25,259.55 25,258.57 25,259.01 0.0K
11:18 25,259.92 25,259.92 25,258.62 25,259.39 0.0K
11:19 25,261.66 25,264.33 25,261.66 25,264.33 0.0K
11:20 25,265.21 25,270.09 25,265.21 25,270.09 0.0K
11:21 25,270.42 25,270.42 25,266.50 25,269.63 0.0K
11:22 25,269.05 25,269.05 25,263.97 25,263.97 0.0K
11:23 25,262.99 25,262.99 25,262.00 25,262.00 0.0K
11:24 25,262.22 25,262.22 25,258.69 25,258.69 0.0K
11:25 25,257.20 25,257.20 25,254.29 25,254.29 0.0K
11:26 25,252.85 25,252.85 25,249.26 25,249.26 0.0K
11:27 25,244.54 25,247.69 25,244.54 25,244.65 0.0K
11:28 25,246.16 25,248.99 25,246.16 25,248.99 0.0K
11:29 25,247.72 25,247.72 25,243.99 25,243.99 0.0K
11:30 25,244.11 25,251.44 25,244.11 25,251.44 0.0K
11:31 25,253.12 25,256.97 25,253.12 25,255.42 0.0K
11:32 25,255.40 25,255.40 25,252.60 25,253.95 0.0K
11:33 25,254.51 25,259.96 25,254.51 25,259.96 0.0K
11:34 25,260.86 25,264.48 25,260.86 25,264.48 0.0K
11:35 25,264.57 25,267.71 25,264.57 25,267.71 0.0K
11:36 25,269.01 25,269.74 25,267.52 25,267.52 0.0K
11:37 25,266.48 25,266.48 25,265.26 25,265.88 0.0K
11:38 25,265.47 25,267.40 25,265.47 25,266.01 0.0K
11:39 25,266.51 25,267.43 25,266.07 25,266.07 0.0K
11:40 25,266.49 25,266.52 25,265.02 25,265.02 0.0K
11:41 25,265.95 25,268.94 25,265.95 25,268.94 0.0K
11:42 25,271.51 25,273.95 25,271.51 25,273.69 0.0K
11:43 25,272.97 25,274.51 25,272.54 25,274.51 0.0K
11:44 25,273.63 25,273.63 25,271.71 25,271.71 0.0K
11:45 25,271.81 25,272.28 25,270.86 25,270.86 0.0K
11:46 25,269.55 25,274.82 25,269.55 25,273.07 0.0K
11:47 25,270.03 25,270.03 25,267.01 25,267.01 0.0K
11:48 25,262.68 25,262.70 25,260.67 25,260.67 0.0K
11:49 25,260.29 25,262.16 25,260.29 25,262.16 0.0K
11:50 25,262.02 25,263.63 25,259.70 25,259.70 0.0K
11:51 25,258.66 25,259.35 25,255.84 25,257.15 0.0K
11:52 25,258.27 25,259.64 25,256.50 25,259.64 0.0K
11:53 25,262.96 25,264.55 25,262.96 25,264.55 0.0K
11:54 25,266.24 25,266.24 25,260.72 25,260.72 0.0K
11:55 25,260.76 25,261.54 25,260.61 25,261.30 0.0K
11:56 25,261.93 25,263.79 25,261.93 25,263.79 0.0K
11:57 25,265.65 25,266.04 25,264.48 25,266.04 0.0K
11:58 25,266.07 25,267.70 25,266.07 25,267.18 0.0K
11:59 25,268.01 25,269.09 25,268.01 25,268.94 0.0K
12:00 25,269.38 25,273.62 25,269.02 25,273.62 0.0K
12:01 25,277.73 25,285.39 25,277.73 25,284.51 0.0K
12:02 25,284.70 25,285.26 25,284.35 25,285.26 0.0K
12:03 25,287.03 25,287.57 25,286.68 25,287.52 0.0K
12:04 25,288.39 25,289.11 25,287.89 25,287.89 0.0K
12:05 25,288.14 25,290.45 25,285.17 25,285.17 0.0K
12:06 25,285.64 25,285.64 25,284.02 25,285.58 0.0K
12:07 25,286.83 25,287.51 25,286.26 25,287.51 0.0K
12:08 25,287.44 25,287.44 25,284.47 25,284.47 0.0K
12:09 25,285.26 25,288.31 25,285.26 25,288.31 0.0K
12:10 25,288.25 25,288.25 25,286.65 25,286.65 0.0K
12:11 25,288.74 25,290.68 25,288.74 25,290.68 0.0K
12:12 25,293.63 25,301.12 25,293.63 25,301.12 0.0K
12:13 25,302.38 25,302.75 25,300.64 25,300.64 0.0K
12:14 25,301.23 25,302.97 25,301.23 25,302.41 0.0K
12:15 25,302.23 25,303.39 25,302.23 25,302.47 0.0K
12:16 25,301.92 25,305.10 25,301.92 25,305.10 0.0K
12:17 25,306.56 25,306.56 25,303.37 25,303.37 0.0K
12:18 25,302.55 25,302.55 25,299.22 25,299.48 0.0K
12:19 25,300.43 25,300.43 25,295.79 25,297.99 0.0K
12:20 25,298.65 25,306.98 25,296.96 25,306.98 0.0K
12:21 25,308.52 25,311.02 25,308.52 25,311.02 0.0K
12:22 25,309.75 25,311.80 25,309.74 25,311.80 0.0K
12:23 25,309.94 25,312.54 25,309.94 25,312.54 0.0K
12:24 25,312.84 25,312.84 25,312.16 25,312.16 0.0K
12:25 25,309.64 25,312.56 25,309.64 25,312.51 0.0K
12:26 25,311.39 25,311.78 25,311.17 25,311.78 0.0K
12:27 25,312.50 25,313.59 25,312.00 25,312.00 0.0K
12:28 25,312.07 25,312.91 25,311.49 25,312.91 0.0K
12:29 25,313.67 25,313.92 25,311.96 25,313.92 0.0K
12:30 25,312.83 25,321.15 25,312.83 25,321.15 0.0K
12:31 25,322.57 25,326.29 25,322.57 25,326.29 0.0K
12:32 25,326.00 25,329.83 25,326.00 25,327.24 0.0K
12:33 25,324.00 25,326.29 25,324.00 25,325.41 0.0K
12:34 25,327.88 25,327.88 25,323.22 25,323.22 0.0K
12:35 25,323.02 25,323.79 25,322.43 25,323.79 0.0K
12:36 25,322.90 25,323.12 25,321.53 25,322.42 0.0K
12:37 25,321.62 25,322.24 25,320.52 25,322.24 0.0K
12:38 25,321.97 25,322.92 25,321.45 25,321.45 0.0K
12:39 25,321.24 25,322.63 25,320.65 25,322.63 0.0K
12:40 25,323.40 25,323.40 25,320.13 25,320.13 0.0K
12:41 25,322.07 25,322.09 25,321.70 25,321.89 0.0K
12:42 25,319.83 25,321.10 25,319.83 25,320.24 0.0K
12:43 25,319.36 25,319.36 25,314.70 25,314.70 0.0K
12:44 25,312.42 25,312.42 25,308.80 25,309.38 0.0K
12:45 25,309.27 25,310.67 25,309.27 25,310.67 0.0K
12:46 25,310.18 25,311.16 25,309.94 25,311.16 0.0K
12:47 25,314.51 25,314.51 25,312.45 25,313.90 0.0K
12:48 25,316.75 25,317.77 25,316.75 25,317.75 0.0K
12:49 25,317.43 25,317.66 25,314.15 25,314.15 0.0K
12:50 25,312.84 25,318.13 25,312.84 25,317.83 0.0K
12:51 25,320.57 25,323.82 25,319.12 25,323.82 0.0K
12:52 25,322.13 25,325.53 25,322.13 25,325.53 0.0K
12:53 25,326.13 25,329.51 25,326.13 25,329.51 0.0K
12:54 25,329.16 25,329.26 25,326.85 25,326.85 0.0K
12:55 25,327.77 25,332.88 25,327.77 25,331.51 0.0K
12:56 25,330.40 25,331.10 25,330.17 25,330.17 0.0K
12:57 25,329.56 25,329.63 25,329.22 25,329.44 0.0K
12:58 25,328.87 25,329.23 25,327.80 25,327.80 0.0K
12:59 25,327.82 25,327.82 25,326.48 25,326.97 0.0K
13:00 25,327.64 25,328.79 25,326.56 25,328.12 0.0K
13:01 25,328.81 25,333.08 25,328.81 25,333.08 0.0K
13:02 25,332.60 25,333.73 25,332.60 25,333.42 0.0K
13:03 25,332.60 25,340.74 25,332.60 25,340.74 0.0K
13:04 25,341.81 25,345.95 25,341.59 25,345.95 0.0K
13:05 25,345.43 25,346.29 25,344.20 25,344.20 0.0K
13:06 25,344.67 25,346.73 25,344.67 25,344.74 0.0K
13:07 25,344.46 25,345.05 25,343.14 25,343.14 0.0K
13:08 25,342.53 25,342.53 25,340.69 25,342.12 0.0K
13:09 25,342.47 25,343.69 25,342.47 25,343.69 0.0K
13:10 25,348.00 25,348.00 25,343.33 25,343.33 0.0K
13:11 25,341.76 25,341.76 25,339.89 25,339.90 0.0K
13:12 25,338.02 25,338.37 25,337.67 25,338.37 0.0K
13:13 25,338.53 25,342.64 25,338.53 25,342.64 0.0K
13:14 25,345.51 25,345.51 25,343.63 25,344.52 0.0K
13:15 25,343.89 25,346.20 25,343.89 25,346.20 0.0K
13:16 25,349.16 25,354.93 25,349.16 25,354.58 0.0K
13:17 25,354.51 25,354.51 25,351.08 25,351.10 0.0K
13:18 25,349.83 25,349.83 25,347.80 25,348.15 0.0K
13:19 25,346.93 25,346.93 25,344.56 25,344.56 0.0K
13:20 25,342.83 25,344.95 25,341.32 25,344.95 0.0K
13:21 25,344.70 25,350.13 25,344.70 25,348.80 0.0K
13:22 25,350.07 25,350.07 25,348.96 25,348.96 0.0K
13:23 25,348.68 25,354.15 25,348.68 25,354.15 0.0K
13:24 25,354.64 25,355.11 25,353.69 25,353.72 0.0K
13:25 25,357.79 25,357.79 25,353.30 25,353.30 0.0K
13:26 25,353.48 25,355.27 25,353.48 25,355.27 0.0K
13:27 25,354.51 25,354.61 25,351.69 25,351.69 0.0K
13:28 25,353.01 25,358.71 25,353.01 25,358.57 0.0K
13:29 25,359.03 25,359.27 25,357.98 25,358.16 0.0K
13:30 25,357.77 25,357.77 25,356.95 25,356.95 0.0K
13:31 25,355.92 25,355.92 25,354.25 25,354.71 0.0K
13:32 25,354.89 25,355.17 25,353.62 25,353.62 0.0K
13:33 25,352.95 25,354.04 25,352.22 25,354.04 0.0K
13:34 25,353.81 25,353.94 25,353.18 25,353.18 0.0K
13:35 25,353.17 25,354.88 25,352.72 25,354.88 0.0K
13:36 25,351.80 25,351.80 25,349.00 25,349.00 0.0K
13:37 25,346.81 25,348.78 25,346.81 25,348.64 0.0K
13:38 25,348.14 25,350.07 25,348.14 25,350.07 0.0K
13:39 25,351.48 25,351.73 25,350.83 25,351.55 0.0K
13:40 25,352.06 25,352.94 25,350.95 25,352.94 0.0K
13:41 25,353.82 25,354.10 25,353.47 25,353.80 0.0K
13:42 25,353.16 25,354.29 25,352.93 25,353.26 0.0K
13:43 25,355.77 25,355.98 25,355.09 25,355.65 0.0K
13:44 25,355.22 25,355.66 25,353.43 25,355.66 0.0K
13:45 25,355.71 25,355.71 25,354.45 25,355.12 0.0K
13:46 25,355.87 25,355.87 25,354.68 25,354.81 0.0K
13:47 25,356.95 25,359.84 25,356.95 25,359.23 0.0K
13:48 25,359.70 25,360.06 25,359.52 25,359.52 0.0K
13:49 25,359.15 25,360.27 25,359.15 25,360.27 0.0K
13:50 25,360.80 25,362.02 25,358.29 25,358.29 0.0K
13:51 25,356.14 25,357.03 25,354.47 25,356.48 0.0K
13:52 25,356.48 25,356.48 25,353.93 25,354.16 0.0K
13:53 25,353.85 25,353.98 25,353.44 25,353.44 0.0K
13:54 25,352.00 25,352.85 25,350.36 25,350.36 0.0K
13:55 25,349.89 25,349.89 25,346.86 25,348.75 0.0K
13:56 25,349.78 25,349.78 25,348.15 25,348.15 0.0K
13:57 25,347.70 25,347.70 25,345.09 25,345.09 0.0K
13:58 25,347.40 25,348.51 25,346.27 25,346.27 0.0K
13:59 25,346.34 25,346.34 25,345.47 25,345.47 0.0K
14:00 25,346.53 25,347.65 25,345.68 25,347.65 0.0K
14:01 25,347.94 25,349.76 25,347.94 25,349.62 0.0K
14:02 25,348.89 25,351.69 25,348.89 25,351.69 0.0K
14:03 25,353.56 25,353.56 25,351.26 25,351.67 0.0K
14:04 25,349.97 25,349.97 25,348.51 25,348.51 0.0K
14:05 25,348.85 25,353.08 25,348.85 25,353.08 0.0K
14:06 25,351.97 25,351.97 25,350.10 25,351.13 0.0K
14:07 25,351.76 25,351.76 25,349.41 25,349.41 0.0K
14:08 25,348.57 25,348.90 25,347.06 25,347.06 0.0K
14:09 25,346.29 25,346.56 25,346.07 25,346.56 0.0K
14:10 25,347.17 25,347.35 25,346.67 25,346.82 0.0K
14:11 25,345.56 25,346.07 25,345.00 25,346.07 0.0K
14:12 25,345.89 25,348.27 25,345.89 25,348.27 0.0K
14:13 25,350.67 25,352.72 25,350.28 25,352.72 0.0K
14:14 25,352.58 25,352.75 25,351.39 25,351.39 0.0K
14:15 25,350.37 25,351.06 25,350.37 25,350.94 0.0K
14:16 25,349.29 25,349.44 25,347.99 25,347.99 0.0K
14:17 25,347.63 25,348.15 25,346.22 25,348.15 0.0K
14:18 25,347.59 25,347.59 25,346.87 25,346.90 0.0K
14:19 25,346.28 25,346.71 25,345.78 25,345.78 0.0K
14:20 25,344.41 25,344.41 25,342.46 25,342.64 0.0K
14:21 25,342.94 25,343.74 25,342.27 25,343.44 0.0K
14:22 25,343.65 25,343.89 25,343.52 25,343.89 0.0K
14:23 25,345.07 25,345.07 25,343.88 25,344.48 0.0K
14:24 25,344.18 25,344.18 25,341.66 25,341.66 0.0K
14:25 25,340.11 25,340.11 25,336.72 25,336.96 0.0K
14:26 25,337.14 25,339.67 25,337.14 25,339.67 0.0K
14:27 25,338.22 25,338.22 25,336.70 25,336.88 0.0K
14:28 25,337.77 25,340.04 25,337.55 25,340.04 0.0K
14:29 25,340.10 25,340.10 25,338.40 25,338.71 0.0K
14:30 25,337.83 25,337.83 25,334.59 25,336.07 0.0K
14:31 25,337.40 25,337.60 25,336.24 25,336.24 0.0K
14:32 25,336.03 25,336.40 25,334.84 25,336.20 0.0K
14:33 25,336.61 25,336.61 25,336.07 25,336.25 0.0K
14:34 25,337.91 25,337.92 25,336.13 25,337.92 0.0K
14:35 25,337.99 25,340.10 25,337.99 25,340.10 0.0K
14:36 25,340.40 25,343.17 25,340.40 25,343.17 0.0K
14:37 25,341.92 25,342.56 25,341.28 25,341.28 0.0K
14:38 25,343.11 25,345.60 25,343.11 25,345.46 0.0K
14:39 25,345.03 25,345.03 25,342.96 25,343.02 0.0K
14:40 25,343.43 25,346.05 25,343.43 25,344.88 0.0K
14:41 25,347.43 25,347.43 25,345.31 25,345.31 0.0K
14:42 25,344.62 25,345.48 25,343.22 25,345.48 0.0K
14:43 25,346.34 25,349.66 25,346.34 25,348.49 0.0K
14:44 25,353.09 25,354.44 25,353.09 25,354.44 0.0K
14:45 25,356.50 25,357.75 25,356.15 25,356.15 0.0K
14:46 25,355.86 25,355.86 25,353.59 25,353.59 0.0K
14:47 25,352.98 25,356.01 25,352.98 25,356.01 0.0K
14:48 25,356.60 25,357.08 25,356.19 25,356.19 0.0K
14:49 25,357.08 25,359.44 25,357.08 25,359.44 0.0K
14:50 25,361.65 25,362.13 25,360.60 25,361.03 0.0K
14:51 25,361.16 25,362.39 25,360.25 25,362.39 0.0K
14:52 25,364.46 25,365.21 25,363.85 25,363.85 0.0K
14:53 25,364.67 25,364.67 25,363.27 25,363.88 0.0K
14:54 25,365.62 25,366.09 25,365.21 25,365.21 0.0K
14:55 25,364.80 25,367.34 25,364.80 25,367.34 0.0K
14:56 25,367.89 25,367.89 25,366.16 25,366.16 0.0K
14:57 25,364.31 25,364.31 25,363.61 25,364.21 0.0K
14:58 25,365.76 25,367.70 25,365.76 25,366.64 0.0K
14:59 25,365.91 25,365.91 25,362.63 25,362.63 0.0K
15:00 25,363.45 25,364.83 25,363.45 25,364.55 0.0K
15:01 25,366.26 25,367.55 25,366.26 25,367.55 0.0K
15:02 25,367.69 25,369.85 25,367.69 25,367.93 0.0K
15:03 25,368.93 25,369.08 25,368.81 25,368.81 0.0K
15:04 25,367.45 25,367.45 25,365.55 25,365.55 0.0K
15:05 25,365.10 25,369.07 25,365.10 25,369.07 0.0K
15:06 25,368.86 25,372.41 25,368.86 25,372.41 0.0K
15:07 25,371.84 25,373.22 25,371.84 25,373.22 0.0K
15:08 25,374.01 25,374.01 25,371.91 25,371.91 0.0K
15:09 25,371.74 25,371.74 25,370.26 25,370.30 0.0K
15:10 25,370.66 25,371.42 25,369.82 25,369.82 0.0K
15:11 25,368.22 25,368.83 25,367.57 25,368.83 0.0K
15:12 25,368.05 25,370.25 25,368.05 25,369.47 0.0K
15:13 25,369.18 25,369.91 25,369.18 25,369.91 0.0K
15:14 25,370.39 25,373.60 25,369.04 25,373.60 0.0K
15:15 25,373.16 25,373.74 25,372.55 25,372.55 0.0K
15:16 25,372.10 25,372.55 25,371.46 25,372.55 0.0K
15:17 25,372.22 25,373.81 25,372.22 25,373.81 0.0K
15:18 25,373.89 25,375.92 25,373.89 25,375.86 0.0K
15:19 25,375.64 25,375.68 25,375.18 25,375.64 0.0K
15:20 25,376.20 25,376.20 25,373.26 25,373.26 0.0K
15:21 25,374.05 25,374.05 25,372.77 25,372.87 0.0K
15:22 25,373.20 25,374.76 25,373.20 25,374.76 0.0K
15:23 25,374.76 25,374.76 25,370.36 25,370.36 0.0K
15:24 25,368.16 25,368.74 25,368.16 25,368.25 0.0K
15:25 25,368.57 25,368.57 25,366.24 25,366.24 0.0K
15:26 25,366.01 25,366.01 25,363.51 25,364.64 0.0K
15:27 25,365.03 25,365.03 25,363.60 25,363.60 0.0K
15:28 25,362.91 25,362.91 25,362.29 25,362.30 0.0K
15:29 25,361.75 25,361.75 25,360.40 25,360.71 0.0K
15:30 25,362.33 25,363.12 25,361.20 25,363.12 0.0K
15:31 25,364.12 25,364.12 25,362.49 25,362.49 0.0K
15:32 25,361.53 25,361.53 25,360.51 25,360.51 0.0K
15:33 25,359.33 25,361.24 25,356.26 25,356.26 0.0K
15:34 25,355.55 25,358.46 25,355.55 25,357.55 0.0K
15:35 25,355.36 25,358.13 25,355.36 25,358.13 0.0K
15:36 25,359.99 25,359.99 25,358.67 25,359.09 0.0K
15:37 25,357.02 25,357.83 25,356.93 25,356.93 0.0K
15:38 25,355.11 25,358.76 25,355.10 25,358.76 0.0K
15:39 25,359.35 25,361.47 25,358.77 25,361.25 0.0K
15:40 25,361.24 25,361.24 25,359.55 25,359.55 0.0K
15:41 25,359.10 25,359.24 25,358.26 25,359.24 0.0K
15:42 25,359.92 25,361.88 25,359.92 25,360.64 0.0K
15:43 25,358.64 25,359.27 25,358.40 25,359.27 0.0K
15:44 25,360.80 25,360.80 25,357.41 25,357.41 0.0K
15:45 25,356.85 25,356.85 25,354.98 25,356.07 0.0K
15:46 25,356.70 25,356.82 25,354.29 25,354.29 0.0K
15:47 25,358.11 25,361.71 25,358.11 25,361.15 0.0K
15:48 25,361.33 25,361.91 25,361.01 25,361.01 0.0K
15:49 25,361.75 25,365.34 25,361.75 25,365.34 0.0K
15:50 25,356.21 25,356.21 25,352.48 25,352.48 0.0K
15:51 25,359.40 25,362.32 25,359.40 25,359.75 0.0K
15:52 25,363.26 25,366.12 25,362.92 25,366.12 0.0K
15:53 25,368.75 25,373.47 25,368.75 25,371.26 0.0K
15:54 25,374.70 25,377.67 25,374.70 25,374.88 0.0K
15:55 25,359.65 25,359.65 25,356.42 25,357.57 0.0K
15:56 25,355.86 25,356.86 25,355.70 25,356.04 0.0K
15:57 25,353.50 25,355.36 25,351.00 25,351.00 0.0K
15:58 25,354.79 25,356.01 25,354.79 25,356.01 0.0K
15:59 25,354.72 25,356.12 25,353.09 25,356.12 0.0K
16:00 25,357.68 25,357.68 25,357.68 25,357.68 0.0K
16:01 25,357.68 25,357.68 25,357.68 25,357.68 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