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 25,686.52 25,690.60 25,673.65 25,677.25 0.0K
09:31 25,662.73 25,662.73 25,631.76 25,631.76 0.0K
09:32 25,626.67 25,627.82 25,618.27 25,627.82 0.0K
09:33 25,625.27 25,625.27 25,607.22 25,607.22 0.0K
09:34 25,607.27 25,607.27 25,599.43 25,599.43 0.0K
09:35 25,590.08 25,590.08 25,578.07 25,586.10 0.0K
09:36 25,584.46 25,587.30 25,579.92 25,581.19 0.0K
09:37 25,574.74 25,576.35 25,570.08 25,570.08 0.0K
09:38 25,566.04 25,579.31 25,566.04 25,579.31 0.0K
09:39 25,581.26 25,586.48 25,581.26 25,586.48 0.0K
09:40 25,585.44 25,593.34 25,585.44 25,592.77 0.0K
09:41 25,593.73 25,593.73 25,575.43 25,575.43 0.0K
09:42 25,575.78 25,575.97 25,567.39 25,567.39 0.0K
09:43 25,567.60 25,567.69 25,562.84 25,563.57 0.0K
09:44 25,566.27 25,566.27 25,561.91 25,562.35 0.0K
09:45 25,561.21 25,564.46 25,561.21 25,564.34 0.0K
09:46 25,559.69 25,560.70 25,552.15 25,560.70 0.0K
09:47 25,561.48 25,570.78 25,561.48 25,570.78 0.0K
09:48 25,575.50 25,580.18 25,575.50 25,577.37 0.0K
09:49 25,577.99 25,577.99 25,556.74 25,556.74 0.0K
09:50 25,550.59 25,550.59 25,542.99 25,550.56 0.0K
09:51 25,557.45 25,578.90 25,557.45 25,578.90 0.0K
09:52 25,581.68 25,597.15 25,581.68 25,597.15 0.0K
09:53 25,587.02 25,590.40 25,587.02 25,588.37 0.0K
09:54 25,588.77 25,597.83 25,588.77 25,597.83 0.0K
09:55 25,603.48 25,611.14 25,603.48 25,606.03 0.0K
09:56 25,595.34 25,595.34 25,577.93 25,577.93 0.0K
09:57 25,570.52 25,570.52 25,562.11 25,562.45 0.0K
09:58 25,563.31 25,563.31 25,561.42 25,562.99 0.0K
09:59 25,565.88 25,580.08 25,565.88 25,580.08 0.0K
10:00 25,581.68 25,589.44 25,581.68 25,589.27 0.0K
10:01 25,590.85 25,594.89 25,590.85 25,594.01 0.0K
10:02 25,589.30 25,594.87 25,589.30 25,594.23 0.0K
10:03 25,588.86 25,596.40 25,588.86 25,596.40 0.0K
10:04 25,596.63 25,599.40 25,590.81 25,590.81 0.0K
10:05 25,582.57 25,582.57 25,566.91 25,566.91 0.0K
10:06 25,566.62 25,566.62 25,561.00 25,561.48 0.0K
10:07 25,563.15 25,563.15 25,545.67 25,545.67 0.0K
10:08 25,543.46 25,544.94 25,540.46 25,544.94 0.0K
10:09 25,544.54 25,549.51 25,544.54 25,549.33 0.0K
10:10 25,550.14 25,559.83 25,550.14 25,559.83 0.0K
10:11 25,549.69 25,549.69 25,547.68 25,548.98 0.0K
10:12 25,549.25 25,549.62 25,545.30 25,549.62 0.0K
10:13 25,549.06 25,549.06 25,546.88 25,546.88 0.0K
10:14 25,550.65 25,554.41 25,550.65 25,551.82 0.0K
10:15 25,551.61 25,559.67 25,551.24 25,559.67 0.0K
10:16 25,558.87 25,559.56 25,554.49 25,554.49 0.0K
10:17 25,553.91 25,553.91 25,540.47 25,540.47 0.0K
10:18 25,533.00 25,533.00 25,526.20 25,528.73 0.0K
10:19 25,522.30 25,522.30 25,516.91 25,519.63 0.0K
10:20 25,522.69 25,522.69 25,521.20 25,522.05 0.0K
10:21 25,527.11 25,529.84 25,525.32 25,529.84 0.0K
10:22 25,541.01 25,545.90 25,541.01 25,544.02 0.0K
10:23 25,545.61 25,545.61 25,538.02 25,544.79 0.0K
10:24 25,547.14 25,548.92 25,545.80 25,548.92 0.0K
10:25 25,549.36 25,557.05 25,549.36 25,557.05 0.0K
10:26 25,557.81 25,558.08 25,556.42 25,556.69 0.0K
10:27 25,556.24 25,556.24 25,550.42 25,550.42 0.0K
10:28 25,550.56 25,553.22 25,550.56 25,553.22 0.0K
10:29 25,556.09 25,556.09 25,549.13 25,550.60 0.0K
10:30 25,551.57 25,553.71 25,551.57 25,551.82 0.0K
10:31 25,550.05 25,550.05 25,545.07 25,545.27 0.0K
10:32 25,549.23 25,549.48 25,539.22 25,539.22 0.0K
10:33 25,539.25 25,539.25 25,537.35 25,537.35 0.0K
10:34 25,526.99 25,526.99 25,525.05 25,525.05 0.0K
10:35 25,527.16 25,534.68 25,526.29 25,534.68 0.0K
10:36 25,537.83 25,552.99 25,537.83 25,552.99 0.0K
10:37 25,554.25 25,555.62 25,553.34 25,553.34 0.0K
10:38 25,554.24 25,556.28 25,552.82 25,552.82 0.0K
10:39 25,548.32 25,550.86 25,548.32 25,550.86 0.0K
10:40 25,552.49 25,553.13 25,548.89 25,548.89 0.0K
10:41 25,546.43 25,546.43 25,540.45 25,542.90 0.0K
10:42 25,541.25 25,541.25 25,534.45 25,534.45 0.0K
10:43 25,537.92 25,542.34 25,537.92 25,542.34 0.0K
10:44 25,543.88 25,546.10 25,542.12 25,546.10 0.0K
10:45 25,546.98 25,554.21 25,546.98 25,554.21 0.0K
10:46 25,562.37 25,562.49 25,558.84 25,559.67 0.0K
10:47 25,560.47 25,561.07 25,559.35 25,561.07 0.0K
10:48 25,561.52 25,567.83 25,561.52 25,567.83 0.0K
10:49 25,571.66 25,571.66 25,568.65 25,569.23 0.0K
10:50 25,568.75 25,568.75 25,561.68 25,561.68 0.0K
10:51 25,561.25 25,565.56 25,561.25 25,561.66 0.0K
10:52 25,562.58 25,564.51 25,561.81 25,561.81 0.0K
10:53 25,564.00 25,567.02 25,564.00 25,567.02 0.0K
10:54 25,567.80 25,567.80 25,562.90 25,562.90 0.0K
10:55 25,561.16 25,561.16 25,558.75 25,559.18 0.0K
10:56 25,557.54 25,561.59 25,557.54 25,561.59 0.0K
10:57 25,563.50 25,567.31 25,563.50 25,567.31 0.0K
10:58 25,571.49 25,578.33 25,571.49 25,578.33 0.0K
10:59 25,578.89 25,579.45 25,578.89 25,579.05 0.0K
11:00 25,579.52 25,579.52 25,577.22 25,577.81 0.0K
11:01 25,579.89 25,579.89 25,575.42 25,575.69 0.0K
11:02 25,576.77 25,580.57 25,576.77 25,580.57 0.0K
11:03 25,580.52 25,580.52 25,570.75 25,570.75 0.0K
11:04 25,570.79 25,572.98 25,570.79 25,572.98 0.0K
11:05 25,572.13 25,573.22 25,572.13 25,573.22 0.0K
11:06 25,572.39 25,576.57 25,572.39 25,576.57 0.0K
11:07 25,575.69 25,575.69 25,571.41 25,574.62 0.0K
11:08 25,574.49 25,574.49 25,571.42 25,571.69 0.0K
11:09 25,573.40 25,573.40 25,572.01 25,572.84 0.0K
11:10 25,573.44 25,573.44 25,569.66 25,570.14 0.0K
11:11 25,573.66 25,577.21 25,573.66 25,575.21 0.0K
11:12 25,574.54 25,579.00 25,574.11 25,574.11 0.0K
11:13 25,572.97 25,573.66 25,572.11 25,572.11 0.0K
11:14 25,568.29 25,568.29 25,555.34 25,555.34 0.0K
11:15 25,555.17 25,559.12 25,555.05 25,559.12 0.0K
11:16 25,559.76 25,561.26 25,557.75 25,561.26 0.0K
11:17 25,563.95 25,563.95 25,557.48 25,557.48 0.0K
11:18 25,557.21 25,560.05 25,557.21 25,559.62 0.0K
11:19 25,561.44 25,562.20 25,561.44 25,561.73 0.0K
11:20 25,559.19 25,560.85 25,558.00 25,560.85 0.0K
11:21 25,562.02 25,562.61 25,561.45 25,562.61 0.0K
11:22 25,564.42 25,565.14 25,564.42 25,564.52 0.0K
11:23 25,562.92 25,562.92 25,561.29 25,561.86 0.0K
11:24 25,561.88 25,563.85 25,561.88 25,563.51 0.0K
11:25 25,565.53 25,567.81 25,565.53 25,567.81 0.0K
11:26 25,567.54 25,569.49 25,566.80 25,569.49 0.0K
11:27 25,570.24 25,571.81 25,570.24 25,571.62 0.0K
11:28 25,573.63 25,578.04 25,573.63 25,578.04 0.0K
11:29 25,576.76 25,579.85 25,576.76 25,578.50 0.0K
11:30 25,579.19 25,581.93 25,573.39 25,573.39 0.0K
11:31 25,573.87 25,573.87 25,568.45 25,568.45 0.0K
11:32 25,564.86 25,564.86 25,553.22 25,553.22 0.0K
11:33 25,549.92 25,549.92 25,546.38 25,546.38 0.0K
11:34 25,545.53 25,545.53 25,538.33 25,542.94 0.0K
11:35 25,547.23 25,557.55 25,547.23 25,557.55 0.0K
11:36 25,558.87 25,562.34 25,558.87 25,562.34 0.0K
11:37 25,566.87 25,566.87 25,559.98 25,559.98 0.0K
11:38 25,560.38 25,560.38 25,548.48 25,550.07 0.0K
11:39 25,547.56 25,548.25 25,546.17 25,546.17 0.0K
11:40 25,545.84 25,545.84 25,539.40 25,544.28 0.0K
11:41 25,545.99 25,547.27 25,545.99 25,547.11 0.0K
11:42 25,546.51 25,547.71 25,543.82 25,547.71 0.0K
11:43 25,548.14 25,555.39 25,548.14 25,555.39 0.0K
11:44 25,552.57 25,552.57 25,548.08 25,548.08 0.0K
11:45 25,548.90 25,549.17 25,539.05 25,539.05 0.0K
11:46 25,537.99 25,546.03 25,537.99 25,545.96 0.0K
11:47 25,546.95 25,550.02 25,546.95 25,547.85 0.0K
11:48 25,548.26 25,548.26 25,540.91 25,541.05 0.0K
11:49 25,541.84 25,541.84 25,536.52 25,536.86 0.0K
11:50 25,537.13 25,541.90 25,537.13 25,541.90 0.0K
11:51 25,546.68 25,558.35 25,546.68 25,558.35 0.0K
11:52 25,558.86 25,561.97 25,558.86 25,561.72 0.0K
11:53 25,564.25 25,566.56 25,561.82 25,561.82 0.0K
11:54 25,560.61 25,560.70 25,550.03 25,550.03 0.0K
11:55 25,548.78 25,551.11 25,548.27 25,551.11 0.0K
11:56 25,553.19 25,553.19 25,549.66 25,549.66 0.0K
11:57 25,541.17 25,541.17 25,512.62 25,512.62 0.0K
11:58 25,509.79 25,509.79 25,493.68 25,493.68 0.0K
11:59 25,494.33 25,497.79 25,492.20 25,497.06 0.0K
12:00 25,503.67 25,503.67 25,484.93 25,484.93 0.0K
12:01 25,488.17 25,503.06 25,488.17 25,500.38 0.0K
12:02 25,499.29 25,499.93 25,495.22 25,495.22 0.0K
12:03 25,495.24 25,510.02 25,495.24 25,510.02 0.0K
12:04 25,510.45 25,518.03 25,510.45 25,517.37 0.0K
12:05 25,517.61 25,518.49 25,515.37 25,518.49 0.0K
12:06 25,518.78 25,519.80 25,516.59 25,519.80 0.0K
12:07 25,524.41 25,524.43 25,522.74 25,523.16 0.0K
12:08 25,524.16 25,524.27 25,520.83 25,520.83 0.0K
12:09 25,519.05 25,523.99 25,519.05 25,523.99 0.0K
12:10 25,522.63 25,522.87 25,518.65 25,522.87 0.0K
12:11 25,530.24 25,534.48 25,530.24 25,534.48 0.0K
12:12 25,535.21 25,535.99 25,535.13 25,535.88 0.0K
12:13 25,537.86 25,541.25 25,537.86 25,539.41 0.0K
12:14 25,535.26 25,547.93 25,535.26 25,547.93 0.0K
12:15 25,548.52 25,553.54 25,548.52 25,553.54 0.0K
12:16 25,554.52 25,555.70 25,554.15 25,555.58 0.0K
12:17 25,558.20 25,559.71 25,558.20 25,558.83 0.0K
12:18 25,559.01 25,560.12 25,559.01 25,560.12 0.0K
12:19 25,559.85 25,567.95 25,559.85 25,567.95 0.0K
12:20 25,568.79 25,569.00 25,568.11 25,569.00 0.0K
12:21 25,570.09 25,570.09 25,563.78 25,563.78 0.0K
12:22 25,562.87 25,563.98 25,560.08 25,560.08 0.0K
12:23 25,561.68 25,566.97 25,561.68 25,566.60 0.0K
12:24 25,569.66 25,571.08 25,568.76 25,569.33 0.0K
12:25 25,568.25 25,568.59 25,566.76 25,566.76 0.0K
12:26 25,567.07 25,567.07 25,565.91 25,566.09 0.0K
12:27 25,568.26 25,568.26 25,567.95 25,568.26 0.0K
12:28 25,568.17 25,569.65 25,566.34 25,569.65 0.0K
12:29 25,572.44 25,572.44 25,570.32 25,570.32 0.0K
12:30 25,569.47 25,572.12 25,569.21 25,572.12 0.0K
12:31 25,573.06 25,574.60 25,571.08 25,571.08 0.0K
12:32 25,570.84 25,571.03 25,569.99 25,569.99 0.0K
12:33 25,571.87 25,571.87 25,569.53 25,569.53 0.0K
12:34 25,568.07 25,568.59 25,567.05 25,568.44 0.0K
12:35 25,566.91 25,568.85 25,565.91 25,568.85 0.0K
12:36 25,569.47 25,572.64 25,569.47 25,572.64 0.0K
12:37 25,571.26 25,571.29 25,564.27 25,564.27 0.0K
12:38 25,565.14 25,565.99 25,565.14 25,565.95 0.0K
12:39 25,566.41 25,570.41 25,566.41 25,569.69 0.0K
12:40 25,568.26 25,571.70 25,568.26 25,571.70 0.0K
12:41 25,571.60 25,571.60 25,568.84 25,569.69 0.0K
12:42 25,569.38 25,576.28 25,569.38 25,573.78 0.0K
12:43 25,574.07 25,574.07 25,571.66 25,572.24 0.0K
12:44 25,573.43 25,575.78 25,573.43 25,575.24 0.0K
12:45 25,574.85 25,574.85 25,571.08 25,571.08 0.0K
12:46 25,569.08 25,572.07 25,568.63 25,572.07 0.0K
12:47 25,572.37 25,572.37 25,571.25 25,571.49 0.0K
12:48 25,572.41 25,573.88 25,570.49 25,570.49 0.0K
12:49 25,568.60 25,568.60 25,567.66 25,567.70 0.0K
12:50 25,567.76 25,568.31 25,567.28 25,567.67 0.0K
12:51 25,567.25 25,568.05 25,567.25 25,567.86 0.0K
12:52 25,566.46 25,566.46 25,564.42 25,565.14 0.0K
12:53 25,567.76 25,568.63 25,567.45 25,568.63 0.0K
12:54 25,568.56 25,570.22 25,568.00 25,570.22 0.0K
12:55 25,570.50 25,570.50 25,569.33 25,569.91 0.0K
12:56 25,569.78 25,569.78 25,565.93 25,565.93 0.0K
12:57 25,568.11 25,581.69 25,568.11 25,581.69 0.0K
12:58 25,582.81 25,584.68 25,582.22 25,582.87 0.0K
12:59 25,581.21 25,581.34 25,580.04 25,580.04 0.0K
13:00 25,578.91 25,583.99 25,578.91 25,583.99 0.0K
13:01 25,587.72 25,590.71 25,587.72 25,590.71 0.0K
13:02 25,593.83 25,601.86 25,593.83 25,599.49 0.0K
13:03 25,599.92 25,599.92 25,596.00 25,596.00 0.0K
13:04 25,594.46 25,594.46 25,591.33 25,592.83 0.0K
13:05 25,591.53 25,593.77 25,591.29 25,593.20 0.0K
13:06 25,593.21 25,593.21 25,587.82 25,588.19 0.0K
13:07 25,585.51 25,585.51 25,582.89 25,584.30 0.0K
13:08 25,583.85 25,584.12 25,582.66 25,583.69 0.0K
13:09 25,583.84 25,583.84 25,577.79 25,577.79 0.0K
13:10 25,577.16 25,577.49 25,576.60 25,577.49 0.0K
13:11 25,578.45 25,580.97 25,578.45 25,578.99 0.0K
13:12 25,579.64 25,581.90 25,579.64 25,581.90 0.0K
13:13 25,582.37 25,585.06 25,582.06 25,585.06 0.0K
13:14 25,584.94 25,584.94 25,581.91 25,581.91 0.0K
13:15 25,582.22 25,583.21 25,581.56 25,581.56 0.0K
13:16 25,581.79 25,581.79 25,580.03 25,580.40 0.0K
13:17 25,580.31 25,580.31 25,570.88 25,570.88 0.0K
13:18 25,572.39 25,573.64 25,572.39 25,573.64 0.0K
13:19 25,575.62 25,575.72 25,573.58 25,573.58 0.0K
13:20 25,575.95 25,578.03 25,575.95 25,578.03 0.0K
13:21 25,578.13 25,584.64 25,578.13 25,584.64 0.0K
13:22 25,588.12 25,588.12 25,584.77 25,584.77 0.0K
13:23 25,585.79 25,586.36 25,584.64 25,584.64 0.0K
13:24 25,583.71 25,585.37 25,583.71 25,585.37 0.0K
13:25 25,584.99 25,586.17 25,581.17 25,581.17 0.0K
13:26 25,574.99 25,574.99 25,572.50 25,573.39 0.0K
13:27 25,574.49 25,574.49 25,572.58 25,572.58 0.0K
13:28 25,571.75 25,571.75 25,567.90 25,567.90 0.0K
13:29 25,564.25 25,564.25 25,561.86 25,561.86 0.0K
13:30 25,561.14 25,561.17 25,559.76 25,559.76 0.0K
13:31 25,560.31 25,565.15 25,559.42 25,565.15 0.0K
13:32 25,565.32 25,565.32 25,562.78 25,563.74 0.0K
13:33 25,564.01 25,564.75 25,563.72 25,564.13 0.0K
13:34 25,563.31 25,563.31 25,558.97 25,559.00 0.0K
13:35 25,558.38 25,563.49 25,558.38 25,563.49 0.0K
13:36 25,566.34 25,566.34 25,562.41 25,562.41 0.0K
13:37 25,559.95 25,560.16 25,559.54 25,559.54 0.0K
13:38 25,560.08 25,562.01 25,560.01 25,562.01 0.0K
13:39 25,561.04 25,563.44 25,561.04 25,563.44 0.0K
13:40 25,562.72 25,565.04 25,562.29 25,565.04 0.0K
13:41 25,567.60 25,569.40 25,567.60 25,569.40 0.0K
13:42 25,570.55 25,570.55 25,568.61 25,568.72 0.0K
13:43 25,568.99 25,568.99 25,566.14 25,566.14 0.0K
13:44 25,566.14 25,568.70 25,566.14 25,566.90 0.0K
13:45 25,567.60 25,567.98 25,566.79 25,567.98 0.0K
13:46 25,570.23 25,573.05 25,569.63 25,573.05 0.0K
13:47 25,575.45 25,575.86 25,575.45 25,575.59 0.0K
13:48 25,575.30 25,575.30 25,571.27 25,571.27 0.0K
13:49 25,569.44 25,569.44 25,568.31 25,568.31 0.0K
13:50 25,566.77 25,569.07 25,566.77 25,569.07 0.0K
13:51 25,571.11 25,575.19 25,571.11 25,575.19 0.0K
13:52 25,576.52 25,577.17 25,576.52 25,576.76 0.0K
13:53 25,575.93 25,575.93 25,574.78 25,574.80 0.0K
13:54 25,575.13 25,575.93 25,569.15 25,569.15 0.0K
13:55 25,568.54 25,568.54 25,565.64 25,566.40 0.0K
13:56 25,567.63 25,567.63 25,557.94 25,557.94 0.0K
13:57 25,554.30 25,554.30 25,553.35 25,554.21 0.0K
13:58 25,554.42 25,556.31 25,554.42 25,556.31 0.0K
13:59 25,557.37 25,558.08 25,557.30 25,557.30 0.0K
14:00 25,558.13 25,563.62 25,558.13 25,563.62 0.0K
14:01 25,565.97 25,566.83 25,565.97 25,566.25 0.0K
14:02 25,566.68 25,566.68 25,564.87 25,564.87 0.0K
14:03 25,565.11 25,565.11 25,563.17 25,564.51 0.0K
14:04 25,565.08 25,566.52 25,565.08 25,565.58 0.0K
14:05 25,565.38 25,565.38 25,563.50 25,563.72 0.0K
14:06 25,564.90 25,568.65 25,564.80 25,568.65 0.0K
14:07 25,568.43 25,569.03 25,566.35 25,566.35 0.0K
14:08 25,566.44 25,566.67 25,565.94 25,566.67 0.0K
14:09 25,565.50 25,565.50 25,563.23 25,563.81 0.0K
14:10 25,564.79 25,564.79 25,563.09 25,563.15 0.0K
14:11 25,560.80 25,560.80 25,557.32 25,557.32 0.0K
14:12 25,557.18 25,559.28 25,557.18 25,559.28 0.0K
14:13 25,559.65 25,559.82 25,556.81 25,559.82 0.0K
14:14 25,561.94 25,562.56 25,561.94 25,562.32 0.0K
14:15 25,561.77 25,561.77 25,560.44 25,561.28 0.0K
14:16 25,561.05 25,562.67 25,560.78 25,560.78 0.0K
14:17 25,557.23 25,557.23 25,549.32 25,549.32 0.0K
14:18 25,545.41 25,545.41 25,536.87 25,537.59 0.0K
14:19 25,537.56 25,537.84 25,537.23 25,537.23 0.0K
14:20 25,535.92 25,535.92 25,526.73 25,526.73 0.0K
14:21 25,528.44 25,529.71 25,528.44 25,529.71 0.0K
14:22 25,528.94 25,530.35 25,528.94 25,530.35 0.0K
14:23 25,535.00 25,538.73 25,535.00 25,538.72 0.0K
14:24 25,537.63 25,537.63 25,533.16 25,533.16 0.0K
14:25 25,529.77 25,531.12 25,529.77 25,531.10 0.0K
14:26 25,533.93 25,538.81 25,533.93 25,538.70 0.0K
14:27 25,539.53 25,539.53 25,531.08 25,531.08 0.0K
14:28 25,529.80 25,531.43 25,529.80 25,531.43 0.0K
14:29 25,533.67 25,533.67 25,531.80 25,531.80 0.0K
14:30 25,533.57 25,537.74 25,533.57 25,537.74 0.0K
14:31 25,539.78 25,539.78 25,537.48 25,538.37 0.0K
14:32 25,538.31 25,540.86 25,538.31 25,540.86 0.0K
14:33 25,542.68 25,545.00 25,541.75 25,545.00 0.0K
14:34 25,546.10 25,547.56 25,546.10 25,547.56 0.0K
14:35 25,548.01 25,549.67 25,548.01 25,549.67 0.0K
14:36 25,550.62 25,554.16 25,550.62 25,554.16 0.0K
14:37 25,554.44 25,554.44 25,550.22 25,550.22 0.0K
14:38 25,551.07 25,551.07 25,543.86 25,543.86 0.0K
14:39 25,544.66 25,548.12 25,544.66 25,548.12 0.0K
14:40 25,547.85 25,548.86 25,547.64 25,547.64 0.0K
14:41 25,550.36 25,552.53 25,550.36 25,551.33 0.0K
14:42 25,547.75 25,547.75 25,546.23 25,547.05 0.0K
14:43 25,547.28 25,548.02 25,547.28 25,547.74 0.0K
14:44 25,547.19 25,548.53 25,547.19 25,548.53 0.0K
14:45 25,548.71 25,549.19 25,548.31 25,548.31 0.0K
14:46 25,550.95 25,551.02 25,550.12 25,550.67 0.0K
14:47 25,548.83 25,548.83 25,543.13 25,543.76 0.0K
14:48 25,543.09 25,543.09 25,540.25 25,540.25 0.0K
14:49 25,541.59 25,542.22 25,540.25 25,540.25 0.0K
14:50 25,542.57 25,548.98 25,542.57 25,548.98 0.0K
14:51 25,548.57 25,548.57 25,547.33 25,547.65 0.0K
14:52 25,547.27 25,549.59 25,546.48 25,549.59 0.0K
14:53 25,551.47 25,551.75 25,550.00 25,550.00 0.0K
14:54 25,547.79 25,548.00 25,547.11 25,547.11 0.0K
14:55 25,546.72 25,546.72 25,546.22 25,546.22 0.0K
14:56 25,545.88 25,547.03 25,545.88 25,546.98 0.0K
14:57 25,549.67 25,549.68 25,545.50 25,545.50 0.0K
14:58 25,543.89 25,543.89 25,532.88 25,532.88 0.0K
14:59 25,532.03 25,532.03 25,527.54 25,529.97 0.0K
15:00 25,530.69 25,537.63 25,530.45 25,537.63 0.0K
15:01 25,538.10 25,540.32 25,537.26 25,537.26 0.0K
15:02 25,537.59 25,542.06 25,537.59 25,542.06 0.0K
15:03 25,541.34 25,542.95 25,541.02 25,542.95 0.0K
15:04 25,543.42 25,545.13 25,543.42 25,543.57 0.0K
15:05 25,544.49 25,544.49 25,542.41 25,542.41 0.0K
15:06 25,544.91 25,545.40 25,535.72 25,535.72 0.0K
15:07 25,533.56 25,533.56 25,529.18 25,530.93 0.0K
15:08 25,530.82 25,530.82 25,527.95 25,528.00 0.0K
15:09 25,528.59 25,531.48 25,528.59 25,531.48 0.0K
15:10 25,531.67 25,532.44 25,530.76 25,530.76 0.0K
15:11 25,528.41 25,528.41 25,527.14 25,528.06 0.0K
15:12 25,531.04 25,535.98 25,531.04 25,532.56 0.0K
15:13 25,533.13 25,533.75 25,531.76 25,533.75 0.0K
15:14 25,535.35 25,535.35 25,533.80 25,533.80 0.0K
15:15 25,533.04 25,533.04 25,530.10 25,530.61 0.0K
15:16 25,529.28 25,529.46 25,528.16 25,529.46 0.0K
15:17 25,531.20 25,531.61 25,530.75 25,531.61 0.0K
15:18 25,533.29 25,534.04 25,532.15 25,534.04 0.0K
15:19 25,535.94 25,537.57 25,535.94 25,536.34 0.0K
15:20 25,536.65 25,539.21 25,536.65 25,539.21 0.0K
15:21 25,538.94 25,542.25 25,538.94 25,542.25 0.0K
15:22 25,541.48 25,542.07 25,541.07 25,542.07 0.0K
15:23 25,542.55 25,549.14 25,542.55 25,549.14 0.0K
15:24 25,550.31 25,550.31 25,548.52 25,548.76 0.0K
15:25 25,548.84 25,548.98 25,548.35 25,548.35 0.0K
15:26 25,551.61 25,551.61 25,547.75 25,548.18 0.0K
15:27 25,548.93 25,549.23 25,547.89 25,547.89 0.0K
15:28 25,545.98 25,546.08 25,544.17 25,544.57 0.0K
15:29 25,542.81 25,542.81 25,540.88 25,540.88 0.0K
15:30 25,541.33 25,542.89 25,541.33 25,542.49 0.0K
15:31 25,544.31 25,545.85 25,544.31 25,545.74 0.0K
15:32 25,545.50 25,549.16 25,545.33 25,549.16 0.0K
15:33 25,548.36 25,548.36 25,546.48 25,547.05 0.0K
15:34 25,544.21 25,544.21 25,538.36 25,538.36 0.0K
15:35 25,539.67 25,541.61 25,539.67 25,541.61 0.0K
15:36 25,538.50 25,541.58 25,538.50 25,541.58 0.0K
15:37 25,543.48 25,544.23 25,542.17 25,542.17 0.0K
15:38 25,541.17 25,543.51 25,540.89 25,543.51 0.0K
15:39 25,543.62 25,544.47 25,542.86 25,544.47 0.0K
15:40 25,545.49 25,554.21 25,545.49 25,554.21 0.0K
15:41 25,554.75 25,554.75 25,548.47 25,548.47 0.0K
15:42 25,549.58 25,551.44 25,549.30 25,551.44 0.0K
15:43 25,551.88 25,556.10 25,551.88 25,555.78 0.0K
15:44 25,556.17 25,556.17 25,554.14 25,554.14 0.0K
15:45 25,555.08 25,556.27 25,555.02 25,556.27 0.0K
15:46 25,558.86 25,558.86 25,557.37 25,558.19 0.0K
15:47 25,559.87 25,561.82 25,557.09 25,561.82 0.0K
15:48 25,563.40 25,565.12 25,560.72 25,560.72 0.0K
15:49 25,555.99 25,557.49 25,554.82 25,556.05 0.0K
15:50 25,556.85 25,556.85 25,550.51 25,550.51 0.0K
15:51 25,550.94 25,550.94 25,541.82 25,541.82 0.0K
15:52 25,543.45 25,544.26 25,538.60 25,538.60 0.0K
15:53 25,539.93 25,539.93 25,533.66 25,533.66 0.0K
15:54 25,530.18 25,530.18 25,527.33 25,529.54 0.0K
15:55 25,531.03 25,535.61 25,528.17 25,535.61 0.0K
15:56 25,531.03 25,531.03 25,527.87 25,527.87 0.0K
15:57 25,532.58 25,535.90 25,532.58 25,535.62 0.0K
15:58 25,538.39 25,540.23 25,537.70 25,537.70 0.0K
15:59 25,535.29 25,536.21 25,532.25 25,536.21 0.0K
16:00 25,535.17 25,535.17 25,535.17 25,535.17 0.0K
16:01 25,535.17 25,535.17 25,535.17 25,535.17 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