S

GSPTXT1
🏛️ カナダ →
29,270.86
最終更新: 2025-10-02
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 25,361.30 25,389.34 25,361.30 25,388.14 0.0K
09:31 25,402.16 25,415.18 25,387.42 25,415.18 0.0K
09:32 25,418.80 25,444.60 25,418.80 25,444.60 0.0K
09:33 25,451.47 25,467.87 25,451.47 25,467.87 0.0K
09:34 25,465.56 25,465.56 25,450.38 25,450.67 0.0K
09:35 25,459.69 25,466.47 25,459.69 25,465.04 0.0K
09:36 25,460.58 25,480.81 25,460.58 25,479.43 0.0K
09:37 25,475.19 25,476.37 25,474.60 25,476.37 0.0K
09:38 25,477.18 25,483.65 25,477.18 25,483.02 0.0K
09:39 25,474.79 25,474.79 25,467.24 25,471.69 0.0K
09:40 25,472.55 25,475.99 25,462.43 25,473.65 0.0K
09:41 25,476.34 25,484.94 25,476.34 25,484.94 0.0K
09:42 25,486.55 25,494.75 25,486.55 25,494.38 0.0K
09:43 25,492.52 25,504.04 25,492.52 25,497.53 0.0K
09:44 25,498.80 25,499.60 25,494.94 25,494.94 0.0K
09:45 25,502.19 25,504.77 25,500.12 25,504.60 0.0K
09:46 25,507.99 25,514.06 25,507.99 25,509.54 0.0K
09:47 25,513.06 25,513.06 25,507.10 25,511.09 0.0K
09:48 25,503.49 25,503.49 25,495.52 25,495.52 0.0K
09:49 25,486.78 25,486.78 25,478.53 25,478.66 0.0K
09:50 25,481.95 25,487.16 25,481.95 25,487.16 0.0K
09:51 25,492.44 25,495.48 25,491.91 25,495.48 0.0K
09:52 25,495.95 25,495.95 25,488.99 25,488.99 0.0K
09:53 25,482.04 25,482.04 25,474.01 25,474.01 0.0K
09:54 25,484.53 25,487.59 25,484.53 25,487.59 0.0K
09:55 25,495.38 25,502.19 25,495.38 25,502.19 0.0K
09:56 25,508.29 25,508.85 25,502.37 25,502.37 0.0K
09:57 25,503.10 25,508.69 25,503.10 25,507.24 0.0K
09:58 25,503.76 25,509.95 25,503.76 25,508.80 0.0K
09:59 25,506.95 25,508.08 25,506.31 25,508.08 0.0K
10:00 25,509.89 25,521.93 25,509.89 25,520.29 0.0K
10:01 25,518.56 25,521.74 25,517.27 25,520.99 0.0K
10:02 25,519.93 25,524.18 25,519.93 25,521.93 0.0K
10:03 25,523.79 25,527.34 25,520.25 25,522.68 0.0K
10:04 25,523.44 25,526.09 25,523.44 25,524.38 0.0K
10:05 25,521.46 25,521.46 25,520.63 25,520.86 0.0K
10:06 25,522.82 25,524.48 25,522.01 25,524.48 0.0K
10:07 25,523.28 25,527.57 25,523.28 25,524.24 0.0K
10:08 25,522.07 25,523.33 25,522.07 25,523.33 0.0K
10:09 25,529.95 25,529.95 25,521.08 25,521.08 0.0K
10:10 25,522.77 25,525.87 25,522.77 25,525.21 0.0K
10:11 25,524.39 25,524.39 25,520.25 25,520.25 0.0K
10:12 25,522.71 25,522.71 25,519.64 25,519.64 0.0K
10:13 25,519.39 25,527.75 25,519.39 25,527.75 0.0K
10:14 25,525.98 25,530.55 25,525.98 25,530.55 0.0K
10:15 25,530.40 25,533.49 25,528.44 25,528.44 0.0K
10:16 25,524.75 25,530.21 25,524.75 25,530.21 0.0K
10:17 25,530.99 25,537.49 25,530.99 25,537.49 0.0K
10:18 25,539.46 25,541.19 25,538.71 25,541.07 0.0K
10:19 25,541.74 25,546.97 25,541.74 25,544.16 0.0K
10:20 25,544.15 25,551.86 25,544.15 25,551.86 0.0K
10:21 25,553.93 25,558.33 25,553.93 25,557.95 0.0K
10:22 25,563.78 25,565.01 25,562.41 25,562.41 0.0K
10:23 25,563.86 25,564.73 25,561.42 25,561.75 0.0K
10:24 25,558.75 25,558.75 25,557.04 25,558.27 0.0K
10:25 25,556.23 25,556.23 25,551.86 25,554.19 0.0K
10:26 25,556.20 25,556.70 25,554.51 25,554.51 0.0K
10:27 25,554.23 25,558.21 25,554.23 25,557.96 0.0K
10:28 25,557.78 25,558.11 25,555.37 25,558.11 0.0K
10:29 25,556.64 25,556.64 25,549.73 25,549.73 0.0K
10:30 25,550.40 25,552.70 25,549.26 25,552.70 0.0K
10:31 25,552.03 25,552.03 25,547.66 25,547.66 0.0K
10:32 25,550.71 25,561.03 25,550.71 25,561.03 0.0K
10:33 25,557.38 25,557.38 25,555.37 25,556.42 0.0K
10:34 25,553.96 25,557.47 25,553.96 25,557.47 0.0K
10:35 25,553.67 25,558.66 25,553.67 25,557.41 0.0K
10:36 25,558.69 25,562.78 25,558.69 25,559.83 0.0K
10:37 25,558.13 25,558.33 25,555.64 25,555.93 0.0K
10:38 25,556.67 25,558.15 25,556.19 25,556.19 0.0K
10:39 25,558.34 25,560.87 25,558.26 25,558.26 0.0K
10:40 25,559.80 25,559.80 25,557.23 25,559.75 0.0K
10:41 25,561.68 25,561.68 25,556.74 25,556.74 0.0K
10:42 25,554.69 25,560.83 25,554.69 25,559.80 0.0K
10:43 25,560.42 25,561.07 25,557.69 25,561.07 0.0K
10:44 25,561.43 25,563.35 25,561.43 25,563.35 0.0K
10:45 25,562.93 25,562.93 25,558.86 25,559.95 0.0K
10:46 25,561.43 25,562.32 25,559.44 25,559.45 0.0K
10:47 25,559.76 25,560.78 25,558.38 25,558.38 0.0K
10:48 25,558.19 25,564.99 25,558.19 25,564.99 0.0K
10:49 25,565.94 25,565.98 25,564.80 25,565.96 0.0K
10:50 25,567.40 25,568.30 25,567.12 25,567.12 0.0K
10:51 25,566.76 25,570.87 25,566.76 25,567.54 0.0K
10:52 25,568.75 25,568.75 25,557.99 25,557.99 0.0K
10:53 25,555.70 25,555.70 25,549.65 25,549.65 0.0K
10:54 25,553.45 25,553.45 25,552.74 25,552.85 0.0K
10:55 25,551.99 25,552.85 25,551.99 25,552.44 0.0K
10:56 25,550.69 25,552.66 25,550.69 25,552.66 0.0K
10:57 25,554.92 25,555.76 25,553.67 25,555.14 0.0K
10:58 25,553.85 25,553.85 25,547.04 25,547.04 0.0K
10:59 25,544.89 25,545.87 25,543.51 25,543.51 0.0K
11:00 25,543.36 25,544.61 25,538.88 25,538.88 0.0K
11:01 25,537.00 25,538.39 25,536.91 25,537.46 0.0K
11:02 25,541.04 25,541.04 25,538.11 25,538.11 0.0K
11:03 25,539.56 25,539.56 25,539.13 25,539.13 0.0K
11:04 25,538.84 25,539.92 25,536.60 25,537.49 0.0K
11:05 25,538.32 25,538.32 25,534.51 25,535.33 0.0K
11:06 25,536.88 25,540.15 25,536.88 25,540.15 0.0K
11:07 25,540.62 25,545.04 25,540.62 25,545.04 0.0K
11:08 25,544.83 25,545.80 25,544.66 25,544.66 0.0K
11:09 25,542.69 25,543.93 25,542.69 25,543.93 0.0K
11:10 25,543.87 25,543.97 25,541.49 25,541.49 0.0K
11:11 25,542.58 25,544.04 25,539.81 25,544.04 0.0K
11:12 25,542.74 25,542.74 25,541.24 25,541.67 0.0K
11:13 25,542.34 25,546.13 25,542.34 25,546.13 0.0K
11:14 25,547.49 25,547.49 25,545.85 25,546.26 0.0K
11:15 25,546.67 25,546.67 25,543.83 25,545.27 0.0K
11:16 25,543.22 25,543.22 25,538.65 25,538.65 0.0K
11:17 25,538.62 25,538.62 25,534.77 25,534.77 0.0K
11:18 25,535.89 25,539.22 25,535.89 25,539.22 0.0K
11:19 25,540.10 25,543.99 25,540.10 25,543.45 0.0K
11:20 25,543.73 25,543.73 25,539.99 25,539.99 0.0K
11:21 25,540.52 25,540.70 25,537.40 25,537.40 0.0K
11:22 25,532.48 25,532.48 25,521.30 25,521.30 0.0K
11:23 25,519.60 25,519.60 25,516.98 25,518.38 0.0K
11:24 25,519.10 25,521.58 25,519.10 25,521.51 0.0K
11:25 25,521.00 25,521.07 25,519.34 25,519.34 0.0K
11:26 25,519.84 25,521.15 25,519.84 25,520.70 0.0K
11:27 25,521.70 25,521.70 25,518.61 25,518.61 0.0K
11:28 25,517.92 25,521.03 25,517.92 25,521.03 0.0K
11:29 25,527.40 25,528.84 25,526.36 25,528.84 0.0K
11:30 25,530.95 25,530.95 25,526.98 25,526.98 0.0K
11:31 25,526.61 25,529.43 25,526.61 25,529.19 0.0K
11:32 25,528.30 25,528.30 25,526.02 25,526.61 0.0K
11:33 25,525.93 25,525.93 25,523.17 25,523.17 0.0K
11:34 25,522.06 25,522.06 25,519.94 25,520.40 0.0K
11:35 25,519.41 25,520.86 25,518.67 25,520.86 0.0K
11:36 25,522.98 25,522.98 25,520.87 25,521.75 0.0K
11:37 25,523.35 25,524.39 25,522.22 25,522.22 0.0K
11:38 25,520.62 25,521.61 25,519.12 25,520.36 0.0K
11:39 25,518.52 25,524.88 25,518.52 25,522.94 0.0K
11:40 25,521.74 25,521.74 25,518.18 25,518.55 0.0K
11:41 25,520.42 25,524.01 25,520.42 25,524.01 0.0K
11:42 25,523.42 25,525.72 25,523.42 25,525.61 0.0K
11:43 25,527.18 25,528.86 25,527.18 25,528.86 0.0K
11:44 25,528.43 25,528.43 25,526.02 25,528.09 0.0K
11:45 25,530.30 25,530.35 25,529.96 25,530.09 0.0K
11:46 25,532.02 25,532.60 25,531.25 25,531.57 0.0K
11:47 25,532.57 25,532.57 25,530.59 25,530.62 0.0K
11:48 25,530.97 25,535.93 25,530.97 25,535.93 0.0K
11:49 25,535.36 25,536.55 25,534.52 25,536.55 0.0K
11:50 25,534.22 25,534.22 25,530.64 25,533.39 0.0K
11:51 25,536.45 25,537.12 25,536.10 25,536.10 0.0K
11:52 25,533.97 25,537.74 25,533.69 25,537.74 0.0K
11:53 25,537.45 25,538.65 25,537.21 25,538.65 0.0K
11:54 25,538.55 25,543.75 25,538.55 25,543.75 0.0K
11:55 25,542.33 25,542.33 25,541.21 25,541.30 0.0K
11:56 25,544.07 25,547.18 25,544.07 25,547.18 0.0K
11:57 25,548.17 25,550.94 25,548.17 25,550.61 0.0K
11:58 25,552.11 25,553.77 25,552.11 25,552.11 0.0K
11:59 25,552.38 25,552.38 25,551.15 25,551.15 0.0K
12:00 25,549.79 25,553.34 25,549.79 25,553.34 0.0K
12:01 25,557.34 25,559.83 25,555.28 25,559.83 0.0K
12:02 25,566.67 25,566.79 25,566.51 25,566.63 0.0K
12:03 25,565.64 25,574.15 25,565.64 25,574.15 0.0K
12:04 25,576.34 25,576.34 25,575.16 25,575.16 0.0K
12:05 25,574.98 25,574.98 25,572.78 25,572.78 0.0K
12:06 25,576.13 25,576.29 25,575.27 25,575.76 0.0K
12:07 25,574.15 25,574.25 25,570.68 25,570.68 0.0K
12:08 25,574.16 25,575.81 25,573.93 25,575.15 0.0K
12:09 25,574.92 25,576.48 25,574.92 25,575.58 0.0K
12:10 25,573.22 25,573.22 25,571.53 25,572.82 0.0K
12:11 25,572.24 25,576.57 25,571.65 25,576.57 0.0K
12:12 25,576.37 25,576.49 25,575.77 25,576.21 0.0K
12:13 25,576.08 25,576.08 25,573.25 25,573.25 0.0K
12:14 25,573.31 25,573.31 25,570.39 25,570.39 0.0K
12:15 25,572.05 25,572.05 25,570.57 25,570.57 0.0K
12:16 25,570.99 25,570.99 25,565.28 25,565.28 0.0K
12:17 25,566.08 25,568.77 25,565.25 25,568.77 0.0K
12:18 25,567.61 25,568.54 25,566.97 25,568.54 0.0K
12:19 25,570.13 25,570.13 25,568.84 25,569.74 0.0K
12:20 25,570.88 25,575.93 25,570.88 25,575.93 0.0K
12:21 25,575.60 25,575.60 25,573.06 25,575.03 0.0K
12:22 25,574.13 25,576.70 25,574.13 25,576.49 0.0K
12:23 25,576.06 25,580.42 25,576.06 25,580.42 0.0K
12:24 25,580.01 25,580.05 25,577.62 25,580.05 0.0K
12:25 25,580.01 25,581.06 25,579.99 25,581.06 0.0K
12:26 25,581.91 25,582.39 25,581.91 25,581.95 0.0K
12:27 25,581.18 25,581.18 25,579.76 25,579.76 0.0K
12:28 25,579.35 25,579.35 25,574.71 25,574.71 0.0K
12:29 25,572.98 25,575.16 25,572.95 25,572.95 0.0K
12:30 25,573.00 25,577.16 25,573.00 25,576.37 0.0K
12:31 25,576.00 25,576.67 25,573.86 25,573.86 0.0K
12:32 25,572.77 25,573.05 25,570.54 25,572.33 0.0K
12:33 25,572.51 25,576.87 25,572.51 25,576.87 0.0K
12:34 25,576.25 25,576.25 25,575.14 25,575.14 0.0K
12:35 25,577.60 25,578.32 25,577.42 25,577.42 0.0K
12:36 25,578.19 25,581.92 25,578.19 25,578.66 0.0K
12:37 25,578.79 25,578.79 25,578.13 25,578.68 0.0K
12:38 25,580.52 25,580.52 25,578.43 25,578.43 0.0K
12:39 25,583.50 25,592.48 25,583.50 25,592.48 0.0K
12:40 25,594.47 25,598.18 25,594.47 25,598.18 0.0K
12:41 25,598.28 25,601.39 25,598.09 25,598.09 0.0K
12:42 25,597.79 25,598.18 25,595.72 25,597.02 0.0K
12:43 25,594.26 25,594.26 25,591.81 25,592.08 0.0K
12:44 25,592.00 25,592.98 25,592.00 25,592.28 0.0K
12:45 25,591.60 25,595.46 25,591.60 25,594.30 0.0K
12:46 25,593.18 25,593.53 25,592.68 25,593.17 0.0K
12:47 25,592.97 25,592.97 25,585.76 25,586.27 0.0K
12:48 25,585.47 25,587.14 25,585.47 25,587.14 0.0K
12:49 25,585.76 25,587.01 25,583.71 25,583.71 0.0K
12:50 25,583.25 25,585.50 25,581.41 25,585.50 0.0K
12:51 25,585.85 25,585.85 25,584.13 25,584.61 0.0K
12:52 25,583.48 25,592.79 25,583.48 25,592.79 0.0K
12:53 25,593.36 25,593.36 25,591.37 25,591.69 0.0K
12:54 25,591.86 25,592.20 25,587.95 25,587.95 0.0K
12:55 25,588.97 25,588.97 25,586.72 25,587.39 0.0K
12:56 25,586.45 25,586.45 25,583.91 25,583.91 0.0K
12:57 25,583.68 25,586.18 25,583.62 25,586.18 0.0K
12:58 25,584.83 25,584.83 25,582.99 25,584.59 0.0K
12:59 25,586.21 25,586.21 25,581.43 25,581.43 0.0K
13:00 25,581.17 25,581.44 25,579.28 25,579.86 0.0K
13:01 25,579.69 25,579.76 25,577.25 25,577.25 0.0K
13:02 25,577.92 25,578.93 25,577.92 25,578.93 0.0K
13:03 25,578.08 25,578.34 25,577.62 25,578.34 0.0K
13:04 25,578.21 25,578.21 25,576.37 25,576.37 0.0K
13:05 25,575.36 25,577.23 25,574.64 25,577.23 0.0K
13:06 25,575.68 25,576.25 25,574.30 25,574.30 0.0K
13:07 25,572.81 25,572.85 25,571.62 25,571.62 0.0K
13:08 25,572.18 25,572.18 25,569.01 25,571.04 0.0K
13:09 25,571.57 25,571.57 25,570.40 25,570.40 0.0K
13:10 25,571.54 25,574.54 25,571.54 25,574.32 0.0K
13:11 25,574.86 25,574.86 25,572.86 25,573.56 0.0K
13:12 25,573.04 25,573.20 25,572.10 25,572.10 0.0K
13:13 25,573.83 25,575.73 25,573.83 25,574.88 0.0K
13:14 25,576.30 25,578.07 25,576.30 25,576.50 0.0K
13:15 25,576.37 25,577.80 25,576.37 25,577.80 0.0K
13:16 25,576.63 25,578.13 25,576.63 25,578.13 0.0K
13:17 25,578.52 25,579.56 25,578.52 25,579.16 0.0K
13:18 25,579.62 25,579.98 25,577.75 25,577.75 0.0K
13:19 25,578.14 25,581.68 25,578.14 25,581.68 0.0K
13:20 25,581.57 25,584.02 25,581.57 25,584.02 0.0K
13:21 25,584.48 25,585.74 25,584.48 25,585.21 0.0K
13:22 25,585.30 25,585.30 25,583.65 25,584.23 0.0K
13:23 25,584.02 25,584.02 25,581.10 25,581.93 0.0K
13:24 25,580.45 25,580.45 25,579.94 25,579.94 0.0K
13:25 25,580.64 25,580.74 25,579.82 25,579.82 0.0K
13:26 25,580.89 25,581.17 25,580.06 25,580.06 0.0K
13:27 25,578.69 25,579.79 25,578.69 25,579.34 0.0K
13:28 25,578.15 25,578.15 25,576.90 25,576.90 0.0K
13:29 25,579.22 25,579.22 25,577.05 25,577.05 0.0K
13:30 25,577.16 25,577.95 25,575.93 25,577.95 0.0K
13:31 25,575.78 25,575.78 25,574.97 25,574.97 0.0K
13:32 25,574.76 25,575.75 25,574.17 25,575.22 0.0K
13:33 25,574.03 25,575.23 25,572.44 25,575.23 0.0K
13:34 25,575.19 25,576.53 25,575.19 25,575.98 0.0K
13:35 25,575.72 25,576.85 25,575.72 25,576.85 0.0K
13:36 25,574.51 25,574.61 25,573.69 25,573.69 0.0K
13:37 25,572.69 25,573.62 25,572.69 25,573.46 0.0K
13:38 25,572.84 25,574.28 25,572.84 25,572.94 0.0K
13:39 25,572.27 25,573.45 25,572.27 25,573.45 0.0K
13:40 25,573.50 25,574.27 25,572.25 25,574.27 0.0K
13:41 25,575.25 25,576.26 25,575.25 25,576.20 0.0K
13:42 25,576.43 25,576.99 25,576.43 25,576.99 0.0K
13:43 25,576.92 25,576.92 25,576.02 25,576.02 0.0K
13:44 25,575.65 25,575.87 25,574.48 25,575.66 0.0K
13:45 25,575.56 25,579.27 25,575.56 25,579.27 0.0K
13:46 25,579.95 25,579.95 25,576.47 25,576.47 0.0K
13:47 25,575.84 25,576.64 25,574.98 25,576.64 0.0K
13:48 25,579.12 25,581.39 25,579.00 25,581.39 0.0K
13:49 25,580.85 25,581.00 25,578.89 25,578.89 0.0K
13:50 25,581.26 25,582.06 25,581.26 25,582.06 0.0K
13:51 25,583.14 25,583.14 25,580.26 25,580.26 0.0K
13:52 25,580.63 25,582.87 25,579.81 25,582.87 0.0K
13:53 25,583.94 25,583.94 25,581.41 25,581.41 0.0K
13:54 25,582.53 25,582.99 25,581.01 25,581.01 0.0K
13:55 25,581.57 25,583.35 25,581.57 25,583.35 0.0K
13:56 25,583.08 25,583.08 25,581.37 25,581.37 0.0K
13:57 25,583.83 25,588.14 25,583.83 25,587.42 0.0K
13:58 25,587.72 25,587.72 25,586.37 25,587.56 0.0K
13:59 25,587.11 25,587.11 25,586.24 25,586.86 0.0K
14:00 25,586.82 25,588.46 25,585.62 25,588.32 0.0K
14:01 25,588.77 25,591.13 25,588.77 25,590.92 0.0K
14:02 25,592.16 25,592.16 25,589.77 25,591.17 0.0K
14:03 25,592.62 25,592.62 25,591.80 25,592.37 0.0K
14:04 25,591.84 25,591.96 25,590.64 25,590.99 0.0K
14:05 25,589.21 25,592.18 25,589.21 25,592.18 0.0K
14:06 25,593.78 25,597.18 25,593.78 25,597.18 0.0K
14:07 25,595.57 25,597.30 25,595.57 25,597.15 0.0K
14:08 25,599.88 25,599.88 25,597.08 25,597.08 0.0K
14:09 25,597.45 25,597.45 25,592.87 25,592.87 0.0K
14:10 25,592.23 25,592.23 25,591.17 25,591.54 0.0K
14:11 25,591.81 25,592.43 25,591.18 25,592.00 0.0K
14:12 25,591.66 25,593.27 25,591.66 25,593.27 0.0K
14:13 25,593.42 25,594.73 25,593.42 25,594.73 0.0K
14:14 25,594.42 25,594.42 25,593.16 25,593.16 0.0K
14:15 25,595.97 25,595.97 25,595.17 25,595.50 0.0K
14:16 25,594.96 25,594.96 25,592.50 25,592.50 0.0K
14:17 25,592.38 25,592.66 25,591.07 25,591.07 0.0K
14:18 25,591.63 25,592.23 25,591.63 25,592.23 0.0K
14:19 25,592.85 25,593.15 25,592.85 25,593.05 0.0K
14:20 25,591.72 25,591.72 25,588.63 25,590.37 0.0K
14:21 25,591.33 25,591.40 25,589.87 25,589.87 0.0K
14:22 25,589.98 25,589.98 25,589.02 25,589.12 0.0K
14:23 25,588.96 25,590.51 25,588.96 25,590.51 0.0K
14:24 25,592.56 25,592.88 25,591.29 25,592.73 0.0K
14:25 25,592.27 25,596.79 25,592.27 25,596.79 0.0K
14:26 25,598.46 25,599.69 25,598.46 25,599.69 0.0K
14:27 25,600.26 25,601.31 25,600.26 25,600.83 0.0K
14:28 25,601.47 25,602.65 25,601.47 25,602.65 0.0K
14:29 25,603.62 25,603.62 25,602.39 25,602.39 0.0K
14:30 25,602.25 25,602.25 25,600.78 25,600.78 0.0K
14:31 25,604.61 25,608.44 25,604.61 25,608.44 0.0K
14:32 25,609.93 25,609.93 25,605.38 25,605.38 0.0K
14:33 25,606.84 25,606.84 25,606.55 25,606.55 0.0K
14:34 25,605.52 25,606.22 25,604.14 25,604.14 0.0K
14:35 25,604.64 25,604.86 25,603.89 25,604.86 0.0K
14:36 25,604.64 25,604.88 25,603.74 25,603.74 0.0K
14:37 25,603.12 25,605.76 25,603.12 25,605.03 0.0K
14:38 25,604.77 25,606.56 25,604.77 25,605.94 0.0K
14:39 25,604.98 25,604.98 25,603.79 25,604.40 0.0K
14:40 25,604.38 25,605.23 25,604.32 25,604.45 0.0K
14:41 25,603.63 25,603.63 25,602.18 25,602.54 0.0K
14:42 25,604.26 25,604.26 25,601.00 25,601.00 0.0K
14:43 25,600.56 25,600.56 25,596.06 25,596.06 0.0K
14:44 25,595.57 25,595.57 25,594.45 25,594.45 0.0K
14:45 25,594.70 25,596.14 25,593.87 25,596.14 0.0K
14:46 25,595.49 25,596.75 25,595.49 25,596.75 0.0K
14:47 25,598.29 25,599.38 25,598.29 25,599.12 0.0K
14:48 25,599.54 25,600.25 25,599.54 25,600.01 0.0K
14:49 25,601.87 25,601.87 25,599.66 25,600.16 0.0K
14:50 25,601.37 25,602.54 25,600.71 25,602.54 0.0K
14:51 25,602.77 25,602.83 25,601.85 25,601.85 0.0K
14:52 25,600.83 25,600.83 25,596.86 25,596.86 0.0K
14:53 25,597.44 25,598.12 25,597.38 25,597.38 0.0K
14:54 25,598.43 25,599.64 25,598.43 25,598.67 0.0K
14:55 25,598.44 25,601.05 25,598.18 25,601.05 0.0K
14:56 25,601.07 25,601.07 25,600.46 25,600.46 0.0K
14:57 25,600.58 25,600.65 25,600.05 25,600.05 0.0K
14:58 25,598.44 25,598.44 25,594.88 25,594.88 0.0K
14:59 25,594.39 25,594.39 25,592.05 25,592.05 0.0K
15:00 25,590.21 25,590.77 25,589.46 25,590.77 0.0K
15:01 25,595.60 25,599.73 25,595.08 25,599.73 0.0K
15:02 25,600.21 25,604.78 25,600.21 25,604.78 0.0K
15:03 25,603.21 25,603.21 25,601.54 25,602.44 0.0K
15:04 25,603.29 25,605.00 25,603.29 25,605.00 0.0K
15:05 25,605.17 25,605.17 25,604.29 25,604.66 0.0K
15:06 25,605.50 25,605.50 25,604.67 25,604.67 0.0K
15:07 25,605.04 25,606.01 25,604.94 25,604.94 0.0K
15:08 25,603.13 25,603.13 25,598.26 25,598.26 0.0K
15:09 25,598.57 25,598.57 25,595.56 25,595.56 0.0K
15:10 25,594.82 25,595.16 25,593.24 25,595.16 0.0K
15:11 25,594.31 25,594.75 25,592.61 25,592.61 0.0K
15:12 25,591.96 25,591.96 25,590.25 25,591.63 0.0K
15:13 25,590.88 25,590.88 25,589.03 25,589.03 0.0K
15:14 25,588.97 25,588.97 25,587.74 25,588.53 0.0K
15:15 25,589.39 25,589.39 25,587.38 25,587.80 0.0K
15:16 25,589.10 25,589.10 25,585.33 25,585.88 0.0K
15:17 25,586.51 25,587.71 25,586.51 25,587.10 0.0K
15:18 25,587.30 25,589.78 25,587.30 25,589.78 0.0K
15:19 25,591.87 25,591.91 25,591.39 25,591.91 0.0K
15:20 25,591.52 25,591.74 25,590.53 25,590.53 0.0K
15:21 25,591.17 25,592.82 25,591.17 25,592.82 0.0K
15:22 25,592.61 25,592.61 25,591.18 25,591.18 0.0K
15:23 25,592.28 25,592.28 25,589.31 25,591.45 0.0K
15:24 25,590.96 25,590.96 25,586.38 25,586.38 0.0K
15:25 25,586.17 25,586.17 25,583.96 25,584.61 0.0K
15:26 25,584.42 25,584.42 25,582.96 25,583.06 0.0K
15:27 25,583.83 25,583.83 25,579.94 25,579.94 0.0K
15:28 25,579.99 25,579.99 25,579.17 25,579.17 0.0K
15:29 25,576.95 25,576.95 25,576.62 25,576.67 0.0K
15:30 25,577.26 25,581.74 25,577.26 25,581.62 0.0K
15:31 25,581.91 25,582.90 25,579.87 25,579.87 0.0K
15:32 25,577.93 25,579.85 25,577.23 25,579.85 0.0K
15:33 25,577.43 25,579.21 25,577.43 25,579.21 0.0K
15:34 25,578.76 25,582.74 25,578.76 25,582.74 0.0K
15:35 25,582.76 25,584.59 25,581.40 25,581.40 0.0K
15:36 25,581.08 25,581.08 25,578.90 25,580.81 0.0K
15:37 25,579.71 25,581.30 25,579.71 25,581.30 0.0K
15:38 25,582.92 25,584.56 25,582.92 25,584.56 0.0K
15:39 25,584.02 25,584.18 25,583.40 25,583.65 0.0K
15:40 25,583.96 25,589.21 25,583.96 25,589.21 0.0K
15:41 25,589.74 25,590.02 25,588.59 25,590.02 0.0K
15:42 25,589.30 25,589.30 25,587.88 25,587.88 0.0K
15:43 25,587.04 25,587.22 25,583.94 25,587.22 0.0K
15:44 25,588.20 25,588.20 25,585.20 25,585.20 0.0K
15:45 25,583.88 25,583.88 25,580.55 25,580.55 0.0K
15:46 25,579.95 25,579.95 25,572.44 25,572.44 0.0K
15:47 25,572.19 25,575.91 25,572.19 25,574.07 0.0K
15:48 25,572.52 25,572.52 25,568.41 25,568.41 0.0K
15:49 25,568.48 25,568.94 25,567.99 25,568.94 0.0K
15:50 25,556.16 25,564.09 25,556.16 25,564.09 0.0K
15:51 25,566.92 25,566.92 25,562.30 25,562.63 0.0K
15:52 25,564.19 25,567.87 25,564.19 25,567.74 0.0K
15:53 25,567.43 25,567.43 25,563.73 25,563.73 0.0K
15:54 25,561.18 25,568.71 25,560.50 25,568.71 0.0K
15:55 25,567.65 25,567.65 25,564.59 25,564.59 0.0K
15:56 25,562.11 25,562.11 25,555.99 25,561.93 0.0K
15:57 25,560.25 25,562.65 25,559.50 25,562.65 0.0K
15:58 25,566.54 25,570.56 25,566.54 25,570.52 0.0K
15:59 25,566.48 25,580.00 25,566.48 25,580.00 0.0K
16:00 25,576.23 25,576.23 25,576.23 25,576.23 0.0K
16:01 25,576.23 25,576.23 25,576.23 25,576.23 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