S

GSPTXT1
🏛️ カナダ →
29,081.69
最終更新: 2025-09-30
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 27,108.40 27,108.40 27,100.07 27,102.72 0.0K
09:31 27,107.27 27,119.82 27,107.27 27,113.33 0.0K
09:32 27,118.89 27,125.56 27,112.77 27,125.56 0.0K
09:33 27,125.85 27,135.72 27,125.85 27,135.72 0.0K
09:34 27,132.53 27,134.34 27,132.53 27,133.94 0.0K
09:35 27,134.43 27,134.43 27,123.13 27,123.13 0.0K
09:36 27,116.47 27,117.76 27,112.20 27,112.20 0.0K
09:37 27,108.84 27,126.10 27,108.84 27,126.10 0.0K
09:38 27,124.69 27,124.69 27,121.22 27,122.13 0.0K
09:39 27,118.75 27,123.93 27,118.75 27,123.69 0.0K
09:40 27,129.23 27,142.25 27,129.23 27,142.25 0.0K
09:41 27,141.28 27,147.60 27,141.28 27,146.55 0.0K
09:42 27,147.56 27,150.09 27,143.13 27,143.13 0.0K
09:43 27,140.82 27,151.99 27,140.82 27,151.99 0.0K
09:44 27,153.85 27,153.85 27,150.46 27,150.77 0.0K
09:45 27,157.52 27,165.81 27,157.52 27,165.81 0.0K
09:46 27,165.34 27,165.34 27,155.98 27,155.98 0.0K
09:47 27,157.57 27,164.33 27,157.57 27,164.33 0.0K
09:48 27,163.06 27,164.33 27,163.06 27,163.18 0.0K
09:49 27,161.84 27,163.06 27,159.55 27,159.55 0.0K
09:50 27,164.42 27,167.15 27,164.42 27,165.11 0.0K
09:51 27,167.77 27,171.34 27,167.77 27,168.35 0.0K
09:52 27,173.04 27,173.45 27,171.45 27,171.45 0.0K
09:53 27,174.08 27,178.93 27,171.07 27,171.07 0.0K
09:54 27,169.80 27,169.80 27,164.83 27,164.83 0.0K
09:55 27,164.08 27,164.09 27,161.82 27,161.82 0.0K
09:56 27,163.71 27,163.71 27,157.92 27,157.92 0.0K
09:57 27,157.13 27,157.13 27,149.34 27,149.34 0.0K
09:58 27,147.70 27,150.87 27,147.70 27,149.98 0.0K
09:59 27,148.39 27,155.59 27,148.39 27,155.59 0.0K
10:00 27,182.21 27,223.68 27,182.21 27,223.68 0.0K
10:01 27,233.72 27,256.14 27,233.72 27,256.14 0.0K
10:02 27,263.53 27,264.18 27,257.23 27,260.42 0.0K
10:03 27,264.43 27,267.74 27,264.43 27,267.74 0.0K
10:04 27,274.75 27,274.75 27,267.30 27,267.30 0.0K
10:05 27,258.67 27,270.08 27,258.67 27,270.08 0.0K
10:06 27,277.19 27,279.80 27,265.73 27,265.73 0.0K
10:07 27,274.15 27,274.15 27,261.69 27,270.51 0.0K
10:08 27,275.88 27,286.44 27,273.88 27,286.44 0.0K
10:09 27,285.75 27,296.82 27,280.70 27,296.82 0.0K
10:10 27,298.94 27,307.91 27,298.94 27,306.43 0.0K
10:11 27,304.91 27,310.05 27,301.66 27,310.05 0.0K
10:12 27,304.22 27,307.06 27,303.28 27,303.83 0.0K
10:13 27,307.81 27,308.19 27,300.00 27,305.19 0.0K
10:14 27,313.60 27,320.73 27,313.60 27,320.73 0.0K
10:15 27,320.43 27,333.33 27,320.43 27,333.33 0.0K
10:16 27,338.06 27,338.06 27,329.91 27,332.51 0.0K
10:17 27,345.08 27,345.08 27,324.41 27,324.41 0.0K
10:18 27,322.74 27,333.27 27,321.43 27,321.43 0.0K
10:19 27,321.36 27,321.36 27,317.84 27,317.84 0.0K
10:20 27,322.49 27,322.49 27,311.64 27,311.64 0.0K
10:21 27,307.09 27,307.09 27,297.01 27,297.01 0.0K
10:22 27,298.47 27,298.47 27,290.26 27,290.26 0.0K
10:23 27,286.69 27,294.17 27,285.05 27,294.17 0.0K
10:24 27,296.90 27,311.38 27,296.90 27,308.10 0.0K
10:25 27,309.68 27,330.24 27,309.68 27,330.24 0.0K
10:26 27,321.73 27,329.10 27,320.60 27,329.10 0.0K
10:27 27,323.85 27,323.85 27,312.23 27,312.61 0.0K
10:28 27,312.72 27,319.42 27,312.72 27,319.42 0.0K
10:29 27,317.08 27,328.41 27,317.08 27,328.41 0.0K
10:30 27,333.05 27,345.98 27,333.05 27,339.59 0.0K
10:31 27,340.90 27,340.90 27,339.84 27,339.84 0.0K
10:32 27,339.88 27,345.29 27,339.88 27,340.82 0.0K
10:33 27,338.80 27,350.98 27,338.80 27,350.98 0.0K
10:34 27,354.78 27,356.62 27,354.28 27,356.62 0.0K
10:35 27,357.44 27,357.44 27,349.99 27,350.81 0.0K
10:36 27,352.08 27,352.08 27,348.76 27,350.83 0.0K
10:37 27,347.17 27,352.02 27,347.17 27,352.02 0.0K
10:38 27,343.52 27,343.52 27,336.42 27,339.29 0.0K
10:39 27,338.12 27,338.12 27,334.34 27,334.34 0.0K
10:40 27,333.65 27,340.03 27,333.65 27,340.03 0.0K
10:41 27,337.40 27,337.40 27,325.56 27,325.56 0.0K
10:42 27,327.05 27,332.46 27,327.05 27,332.46 0.0K
10:43 27,339.39 27,349.23 27,338.33 27,349.23 0.0K
10:44 27,348.28 27,349.14 27,346.61 27,347.68 0.0K
10:45 27,353.36 27,359.10 27,353.36 27,359.10 0.0K
10:46 27,356.38 27,366.90 27,356.38 27,366.90 0.0K
10:47 27,371.04 27,371.04 27,365.20 27,365.20 0.0K
10:48 27,367.40 27,368.94 27,364.91 27,368.94 0.0K
10:49 27,369.96 27,369.96 27,365.30 27,368.54 0.0K
10:50 27,367.61 27,374.94 27,367.61 27,374.94 0.0K
10:51 27,378.00 27,378.00 27,374.77 27,374.77 0.0K
10:52 27,370.32 27,370.50 27,368.20 27,368.20 0.0K
10:53 27,370.62 27,375.18 27,370.62 27,372.68 0.0K
10:54 27,373.61 27,380.76 27,373.61 27,380.76 0.0K
10:55 27,381.19 27,386.39 27,381.19 27,386.39 0.0K
10:56 27,384.74 27,387.61 27,384.74 27,385.81 0.0K
10:57 27,380.21 27,387.41 27,380.21 27,383.74 0.0K
10:58 27,379.17 27,382.96 27,379.17 27,382.96 0.0K
10:59 27,382.54 27,382.54 27,375.04 27,375.04 0.0K
11:00 27,373.72 27,381.21 27,373.72 27,381.21 0.0K
11:01 27,381.75 27,381.75 27,379.24 27,379.24 0.0K
11:02 27,373.56 27,373.56 27,365.76 27,365.76 0.0K
11:03 27,367.69 27,371.38 27,366.37 27,371.38 0.0K
11:04 27,368.24 27,369.62 27,364.10 27,364.10 0.0K
11:05 27,364.09 27,368.91 27,362.50 27,368.91 0.0K
11:06 27,367.94 27,376.34 27,367.94 27,376.34 0.0K
11:07 27,379.38 27,380.57 27,374.23 27,380.57 0.0K
11:08 27,378.69 27,378.85 27,374.33 27,374.33 0.0K
11:09 27,367.73 27,373.78 27,367.73 27,369.70 0.0K
11:10 27,370.55 27,380.41 27,370.55 27,380.41 0.0K
11:11 27,383.53 27,383.53 27,378.56 27,380.24 0.0K
11:12 27,377.41 27,377.45 27,374.94 27,375.71 0.0K
11:13 27,375.24 27,380.16 27,375.24 27,377.99 0.0K
11:14 27,380.58 27,384.05 27,378.60 27,384.05 0.0K
11:15 27,382.99 27,385.02 27,382.92 27,384.00 0.0K
11:16 27,386.74 27,390.65 27,386.62 27,390.65 0.0K
11:17 27,396.59 27,396.59 27,394.85 27,395.73 0.0K
11:18 27,397.48 27,398.94 27,395.36 27,398.88 0.0K
11:19 27,398.50 27,401.80 27,398.34 27,398.75 0.0K
11:20 27,397.36 27,407.16 27,397.36 27,407.16 0.0K
11:21 27,407.40 27,410.52 27,407.40 27,410.08 0.0K
11:22 27,406.75 27,408.25 27,405.13 27,408.25 0.0K
11:23 27,401.88 27,401.88 27,394.73 27,394.73 0.0K
11:24 27,398.30 27,398.30 27,390.43 27,390.43 0.0K
11:25 27,386.57 27,389.37 27,384.04 27,386.37 0.0K
11:26 27,387.00 27,389.04 27,386.69 27,388.67 0.0K
11:27 27,388.74 27,388.74 27,385.43 27,385.43 0.0K
11:28 27,385.14 27,392.23 27,385.14 27,392.23 0.0K
11:29 27,391.94 27,392.15 27,389.39 27,392.15 0.0K
11:30 27,393.24 27,399.36 27,393.24 27,399.36 0.0K
11:31 27,397.97 27,398.33 27,396.57 27,396.57 0.0K
11:32 27,396.45 27,402.61 27,396.45 27,402.37 0.0K
11:33 27,399.15 27,399.15 27,390.53 27,390.53 0.0K
11:34 27,390.90 27,392.26 27,390.00 27,391.22 0.0K
11:35 27,389.28 27,389.28 27,386.51 27,386.51 0.0K
11:36 27,387.09 27,388.33 27,384.91 27,384.91 0.0K
11:37 27,381.10 27,388.74 27,381.10 27,386.11 0.0K
11:38 27,383.64 27,384.37 27,381.66 27,381.66 0.0K
11:39 27,376.75 27,376.75 27,374.55 27,375.54 0.0K
11:40 27,374.19 27,374.19 27,370.81 27,370.81 0.0K
11:41 27,373.21 27,377.24 27,373.21 27,377.24 0.0K
11:42 27,377.83 27,380.12 27,377.47 27,378.88 0.0K
11:43 27,377.94 27,377.94 27,374.93 27,376.36 0.0K
11:44 27,374.70 27,374.70 27,368.97 27,368.97 0.0K
11:45 27,367.06 27,372.68 27,367.06 27,372.68 0.0K
11:46 27,375.63 27,375.63 27,367.48 27,369.10 0.0K
11:47 27,369.52 27,371.14 27,368.95 27,370.66 0.0K
11:48 27,370.17 27,370.52 27,365.20 27,367.93 0.0K
11:49 27,367.02 27,367.33 27,365.27 27,365.69 0.0K
11:50 27,365.70 27,368.50 27,364.80 27,367.93 0.0K
11:51 27,362.11 27,362.89 27,358.91 27,358.91 0.0K
11:52 27,355.94 27,359.86 27,355.86 27,359.86 0.0K
11:53 27,358.97 27,359.10 27,358.17 27,359.10 0.0K
11:54 27,363.31 27,363.61 27,362.71 27,363.23 0.0K
11:55 27,366.86 27,367.23 27,365.60 27,365.60 0.0K
11:56 27,367.33 27,367.33 27,363.71 27,363.71 0.0K
11:57 27,366.78 27,372.59 27,366.78 27,372.59 0.0K
11:58 27,368.62 27,368.62 27,366.12 27,366.12 0.0K
11:59 27,360.49 27,360.49 27,354.33 27,354.33 0.0K
12:00 27,355.21 27,361.82 27,355.21 27,358.63 0.0K
12:01 27,356.49 27,366.21 27,356.49 27,366.21 0.0K
12:02 27,370.41 27,378.13 27,370.41 27,378.13 0.0K
12:03 27,382.30 27,384.82 27,381.82 27,384.82 0.0K
12:04 27,384.67 27,386.50 27,384.67 27,386.24 0.0K
12:05 27,385.05 27,386.27 27,384.33 27,385.45 0.0K
12:06 27,386.15 27,387.28 27,384.39 27,384.39 0.0K
12:07 27,385.41 27,387.87 27,385.41 27,387.87 0.0K
12:08 27,389.25 27,391.43 27,389.25 27,389.54 0.0K
12:09 27,389.68 27,390.19 27,387.01 27,387.01 0.0K
12:10 27,385.72 27,385.72 27,381.94 27,383.50 0.0K
12:11 27,385.06 27,388.43 27,385.06 27,388.43 0.0K
12:12 27,389.70 27,390.99 27,388.17 27,388.17 0.0K
12:13 27,386.12 27,387.14 27,384.61 27,384.61 0.0K
12:14 27,380.26 27,380.34 27,379.92 27,379.92 0.0K
12:15 27,377.25 27,377.25 27,370.69 27,374.09 0.0K
12:16 27,375.02 27,378.21 27,373.61 27,373.61 0.0K
12:17 27,370.13 27,371.26 27,365.55 27,365.55 0.0K
12:18 27,358.90 27,364.07 27,358.90 27,364.07 0.0K
12:19 27,365.24 27,369.58 27,365.23 27,369.58 0.0K
12:20 27,369.67 27,371.43 27,366.69 27,366.69 0.0K
12:21 27,365.86 27,368.43 27,365.86 27,367.28 0.0K
12:22 27,365.97 27,367.73 27,365.97 27,367.73 0.0K
12:23 27,371.39 27,371.80 27,371.39 27,371.80 0.0K
12:24 27,373.86 27,375.96 27,370.83 27,370.83 0.0K
12:25 27,370.88 27,370.88 27,366.21 27,367.19 0.0K
12:26 27,367.18 27,367.79 27,366.05 27,366.05 0.0K
12:27 27,365.90 27,365.90 27,360.93 27,361.46 0.0K
12:28 27,360.71 27,360.71 27,358.51 27,358.51 0.0K
12:29 27,357.22 27,364.04 27,357.22 27,364.04 0.0K
12:30 27,364.77 27,369.45 27,364.07 27,369.45 0.0K
12:31 27,371.03 27,374.32 27,370.15 27,374.32 0.0K
12:32 27,373.85 27,375.20 27,373.85 27,374.81 0.0K
12:33 27,375.10 27,376.64 27,373.32 27,376.64 0.0K
12:34 27,377.78 27,378.43 27,377.59 27,377.59 0.0K
12:35 27,377.16 27,377.31 27,375.74 27,377.31 0.0K
12:36 27,379.63 27,380.42 27,377.19 27,380.42 0.0K
12:37 27,381.88 27,383.70 27,381.88 27,383.38 0.0K
12:38 27,382.85 27,382.85 27,379.08 27,380.64 0.0K
12:39 27,378.57 27,378.57 27,376.07 27,378.17 0.0K
12:40 27,377.68 27,381.30 27,377.68 27,381.30 0.0K
12:41 27,380.82 27,380.82 27,377.13 27,378.03 0.0K
12:42 27,376.65 27,377.96 27,376.65 27,376.89 0.0K
12:43 27,379.59 27,381.71 27,377.43 27,381.71 0.0K
12:44 27,382.16 27,385.69 27,382.16 27,384.43 0.0K
12:45 27,383.91 27,383.91 27,378.74 27,378.74 0.0K
12:46 27,379.83 27,382.61 27,379.83 27,380.17 0.0K
12:47 27,379.20 27,380.70 27,376.54 27,376.54 0.0K
12:48 27,376.29 27,376.82 27,375.84 27,375.84 0.0K
12:49 27,377.17 27,377.17 27,375.65 27,376.31 0.0K
12:50 27,377.23 27,380.22 27,377.23 27,380.20 0.0K
12:51 27,380.61 27,380.61 27,374.81 27,374.81 0.0K
12:52 27,372.18 27,372.18 27,370.37 27,372.05 0.0K
12:53 27,375.52 27,375.52 27,373.24 27,373.24 0.0K
12:54 27,372.16 27,372.16 27,369.85 27,369.85 0.0K
12:55 27,368.72 27,368.72 27,363.40 27,364.13 0.0K
12:56 27,363.86 27,364.59 27,362.33 27,362.33 0.0K
12:57 27,362.29 27,362.46 27,359.85 27,359.85 0.0K
12:58 27,358.66 27,359.80 27,358.66 27,359.80 0.0K
12:59 27,362.18 27,365.32 27,362.18 27,365.32 0.0K
13:00 27,366.77 27,375.43 27,366.77 27,375.43 0.0K
13:01 27,377.22 27,381.08 27,376.82 27,379.99 0.0K
13:02 27,382.28 27,382.47 27,379.92 27,381.70 0.0K
13:03 27,381.69 27,385.82 27,381.69 27,385.82 0.0K
13:04 27,385.18 27,387.63 27,385.18 27,385.76 0.0K
13:05 27,384.77 27,384.77 27,382.12 27,382.12 0.0K
13:06 27,382.01 27,382.01 27,378.66 27,380.98 0.0K
13:07 27,383.79 27,385.64 27,383.47 27,383.47 0.0K
13:08 27,383.45 27,383.45 27,379.00 27,379.39 0.0K
13:09 27,374.08 27,377.23 27,373.01 27,373.01 0.0K
13:10 27,374.12 27,374.12 27,372.29 27,373.57 0.0K
13:11 27,372.00 27,372.00 27,368.42 27,370.08 0.0K
13:12 27,369.11 27,369.55 27,369.10 27,369.31 0.0K
13:13 27,369.90 27,370.46 27,367.98 27,367.98 0.0K
13:14 27,365.69 27,366.56 27,365.53 27,365.53 0.0K
13:15 27,368.11 27,368.43 27,366.50 27,368.43 0.0K
13:16 27,371.84 27,371.84 27,369.30 27,371.44 0.0K
13:17 27,373.57 27,374.85 27,372.39 27,374.82 0.0K
13:18 27,373.76 27,374.20 27,371.48 27,371.48 0.0K
13:19 27,373.12 27,373.41 27,370.47 27,370.47 0.0K
13:20 27,369.38 27,371.95 27,369.38 27,370.71 0.0K
13:21 27,370.01 27,373.64 27,369.56 27,373.64 0.0K
13:22 27,375.26 27,377.89 27,375.26 27,377.89 0.0K
13:23 27,378.86 27,379.95 27,378.21 27,379.95 0.0K
13:24 27,379.91 27,379.91 27,379.42 27,379.70 0.0K
13:25 27,381.23 27,388.33 27,381.23 27,387.11 0.0K
13:26 27,387.36 27,387.36 27,384.06 27,384.06 0.0K
13:27 27,381.60 27,381.86 27,381.60 27,381.86 0.0K
13:28 27,379.99 27,379.99 27,378.46 27,378.46 0.0K
13:29 27,377.95 27,377.95 27,377.61 27,377.79 0.0K
13:30 27,377.04 27,377.04 27,376.18 27,376.18 0.0K
13:31 27,375.27 27,375.27 27,372.23 27,374.85 0.0K
13:32 27,372.96 27,372.96 27,368.90 27,368.90 0.0K
13:33 27,367.87 27,372.14 27,367.87 27,372.14 0.0K
13:34 27,373.14 27,374.61 27,372.54 27,372.54 0.0K
13:35 27,368.60 27,368.60 27,367.46 27,367.46 0.0K
13:36 27,368.07 27,371.85 27,368.07 27,370.43 0.0K
13:37 27,370.05 27,370.05 27,367.97 27,367.97 0.0K
13:38 27,368.19 27,373.54 27,368.10 27,373.54 0.0K
13:39 27,373.07 27,373.07 27,370.09 27,370.78 0.0K
13:40 27,370.56 27,370.56 27,363.29 27,363.29 0.0K
13:41 27,364.91 27,370.81 27,364.91 27,368.85 0.0K
13:42 27,368.17 27,368.17 27,367.24 27,367.24 0.0K
13:43 27,366.52 27,367.85 27,366.52 27,367.22 0.0K
13:44 27,369.92 27,371.34 27,369.92 27,369.97 0.0K
13:45 27,370.01 27,373.32 27,370.01 27,371.69 0.0K
13:46 27,371.02 27,375.12 27,371.02 27,375.12 0.0K
13:47 27,374.60 27,374.60 27,368.77 27,368.77 0.0K
13:48 27,365.14 27,365.85 27,364.92 27,364.92 0.0K
13:49 27,363.75 27,367.50 27,363.75 27,367.12 0.0K
13:50 27,366.38 27,366.47 27,365.86 27,365.89 0.0K
13:51 27,366.89 27,366.89 27,364.06 27,364.08 0.0K
13:52 27,363.96 27,365.10 27,363.36 27,363.36 0.0K
13:53 27,360.46 27,360.46 27,358.77 27,359.58 0.0K
13:54 27,361.95 27,366.83 27,361.75 27,366.83 0.0K
13:55 27,366.85 27,367.81 27,366.85 27,367.81 0.0K
13:56 27,367.44 27,369.01 27,367.44 27,369.01 0.0K
13:57 27,368.11 27,370.54 27,365.00 27,365.00 0.0K
13:58 27,364.62 27,364.62 27,363.16 27,363.45 0.0K
13:59 27,361.05 27,362.11 27,358.46 27,362.11 0.0K
14:00 27,365.35 27,367.03 27,364.96 27,367.03 0.0K
14:01 27,368.42 27,368.42 27,364.86 27,366.07 0.0K
14:02 27,366.63 27,367.00 27,366.35 27,366.35 0.0K
14:03 27,365.76 27,368.39 27,365.76 27,368.39 0.0K
14:04 27,366.46 27,367.73 27,365.89 27,365.89 0.0K
14:05 27,364.48 27,365.08 27,363.02 27,363.02 0.0K
14:06 27,362.15 27,362.80 27,359.18 27,359.18 0.0K
14:07 27,358.50 27,360.67 27,358.50 27,360.67 0.0K
14:08 27,360.61 27,360.61 27,356.12 27,356.12 0.0K
14:09 27,356.94 27,357.93 27,356.81 27,357.93 0.0K
14:10 27,358.19 27,358.19 27,350.53 27,350.95 0.0K
14:11 27,351.21 27,351.55 27,350.52 27,350.52 0.0K
14:12 27,350.68 27,350.68 27,347.82 27,349.00 0.0K
14:13 27,352.61 27,353.54 27,352.61 27,352.65 0.0K
14:14 27,352.92 27,352.97 27,351.35 27,351.35 0.0K
14:15 27,351.88 27,352.29 27,350.89 27,352.29 0.0K
14:16 27,351.71 27,353.95 27,351.71 27,353.36 0.0K
14:17 27,353.05 27,356.27 27,353.05 27,356.27 0.0K
14:18 27,357.02 27,357.02 27,353.97 27,353.97 0.0K
14:19 27,355.47 27,357.46 27,355.38 27,357.46 0.0K
14:20 27,356.60 27,356.60 27,354.76 27,356.59 0.0K
14:21 27,358.40 27,359.13 27,356.35 27,356.35 0.0K
14:22 27,354.45 27,354.45 27,352.74 27,352.76 0.0K
14:23 27,352.39 27,353.76 27,352.22 27,353.76 0.0K
14:24 27,353.36 27,356.81 27,353.36 27,356.81 0.0K
14:25 27,356.21 27,362.26 27,356.21 27,362.26 0.0K
14:26 27,362.94 27,368.43 27,362.94 27,368.43 0.0K
14:27 27,368.78 27,368.78 27,365.83 27,365.83 0.0K
14:28 27,364.92 27,364.92 27,362.77 27,363.80 0.0K
14:29 27,361.80 27,362.45 27,359.45 27,359.45 0.0K
14:30 27,360.55 27,364.27 27,360.55 27,364.27 0.0K
14:31 27,364.77 27,364.77 27,361.06 27,362.34 0.0K
14:32 27,361.98 27,361.98 27,355.68 27,355.98 0.0K
14:33 27,359.28 27,365.15 27,359.28 27,365.15 0.0K
14:34 27,365.54 27,368.12 27,365.54 27,366.68 0.0K
14:35 27,365.17 27,367.06 27,365.17 27,365.96 0.0K
14:36 27,366.51 27,367.92 27,366.17 27,366.17 0.0K
14:37 27,364.83 27,364.83 27,362.88 27,364.68 0.0K
14:38 27,365.88 27,365.88 27,360.35 27,360.35 0.0K
14:39 27,361.79 27,366.14 27,361.79 27,365.34 0.0K
14:40 27,364.79 27,364.79 27,364.19 27,364.20 0.0K
14:41 27,363.39 27,363.39 27,360.21 27,361.93 0.0K
14:42 27,361.48 27,361.48 27,359.53 27,359.53 0.0K
14:43 27,356.53 27,356.53 27,355.82 27,355.93 0.0K
14:44 27,355.74 27,356.87 27,355.74 27,356.53 0.0K
14:45 27,355.44 27,356.11 27,354.38 27,356.11 0.0K
14:46 27,356.58 27,359.12 27,356.58 27,359.12 0.0K
14:47 27,359.35 27,361.97 27,359.35 27,361.97 0.0K
14:48 27,361.79 27,361.79 27,360.52 27,361.06 0.0K
14:49 27,361.87 27,363.05 27,361.50 27,362.00 0.0K
14:50 27,361.77 27,363.73 27,361.77 27,363.49 0.0K
14:51 27,361.05 27,361.05 27,359.75 27,360.71 0.0K
14:52 27,360.95 27,360.95 27,359.59 27,359.59 0.0K
14:53 27,358.99 27,358.99 27,356.28 27,357.14 0.0K
14:54 27,356.78 27,356.78 27,355.90 27,356.06 0.0K
14:55 27,353.07 27,353.73 27,350.28 27,350.28 0.0K
14:56 27,349.57 27,351.99 27,349.57 27,351.99 0.0K
14:57 27,353.10 27,356.49 27,353.10 27,355.91 0.0K
14:58 27,355.74 27,355.74 27,353.12 27,353.63 0.0K
14:59 27,353.91 27,355.91 27,353.91 27,355.91 0.0K
15:00 27,356.38 27,356.89 27,355.40 27,355.40 0.0K
15:01 27,356.99 27,359.15 27,356.99 27,359.15 0.0K
15:02 27,360.19 27,360.19 27,357.57 27,357.57 0.0K
15:03 27,357.62 27,359.02 27,357.19 27,359.02 0.0K
15:04 27,361.10 27,363.75 27,361.10 27,363.66 0.0K
15:05 27,364.23 27,365.63 27,362.97 27,365.63 0.0K
15:06 27,365.73 27,365.73 27,362.10 27,362.10 0.0K
15:07 27,360.13 27,362.95 27,360.13 27,362.95 0.0K
15:08 27,361.66 27,361.66 27,357.79 27,358.07 0.0K
15:09 27,357.32 27,357.32 27,354.69 27,354.69 0.0K
15:10 27,354.54 27,355.85 27,354.40 27,354.40 0.0K
15:11 27,355.31 27,355.31 27,353.86 27,354.47 0.0K
15:12 27,354.08 27,356.10 27,354.08 27,355.06 0.0K
15:13 27,354.31 27,354.31 27,348.15 27,348.53 0.0K
15:14 27,347.27 27,347.96 27,346.56 27,347.36 0.0K
15:15 27,347.44 27,348.68 27,346.89 27,348.68 0.0K
15:16 27,347.97 27,348.02 27,345.94 27,346.25 0.0K
15:17 27,346.02 27,346.02 27,343.58 27,343.58 0.0K
15:18 27,346.42 27,346.42 27,341.14 27,341.14 0.0K
15:19 27,340.83 27,343.48 27,340.60 27,343.48 0.0K
15:20 27,342.34 27,342.34 27,339.02 27,339.02 0.0K
15:21 27,339.88 27,339.88 27,338.14 27,338.33 0.0K
15:22 27,334.39 27,335.33 27,333.69 27,335.33 0.0K
15:23 27,334.75 27,338.35 27,334.75 27,338.35 0.0K
15:24 27,338.65 27,338.65 27,332.96 27,332.96 0.0K
15:25 27,333.37 27,333.85 27,332.31 27,333.85 0.0K
15:26 27,334.48 27,340.05 27,334.48 27,340.05 0.0K
15:27 27,341.02 27,341.02 27,340.32 27,340.32 0.0K
15:28 27,339.27 27,340.71 27,339.27 27,339.85 0.0K
15:29 27,339.70 27,340.80 27,339.07 27,339.10 0.0K
15:30 27,340.34 27,341.01 27,339.83 27,340.96 0.0K
15:31 27,343.18 27,345.85 27,343.18 27,344.90 0.0K
15:32 27,346.78 27,347.68 27,346.78 27,347.30 0.0K
15:33 27,345.04 27,345.04 27,338.01 27,338.01 0.0K
15:34 27,339.07 27,339.07 27,333.97 27,337.00 0.0K
15:35 27,336.68 27,337.09 27,336.46 27,337.03 0.0K
15:36 27,336.43 27,336.60 27,335.39 27,336.19 0.0K
15:37 27,334.06 27,334.06 27,333.08 27,333.37 0.0K
15:38 27,333.83 27,337.92 27,333.83 27,337.92 0.0K
15:39 27,337.27 27,337.53 27,335.14 27,335.14 0.0K
15:40 27,334.93 27,334.93 27,329.78 27,330.05 0.0K
15:41 27,330.14 27,336.91 27,330.14 27,336.91 0.0K
15:42 27,337.64 27,340.14 27,337.64 27,339.39 0.0K
15:43 27,338.59 27,338.59 27,336.61 27,336.61 0.0K
15:44 27,336.85 27,337.18 27,334.95 27,335.09 0.0K
15:45 27,336.20 27,338.63 27,336.20 27,338.63 0.0K
15:46 27,338.54 27,339.58 27,337.88 27,338.42 0.0K
15:47 27,340.53 27,340.86 27,339.24 27,339.24 0.0K
15:48 27,339.11 27,340.92 27,339.11 27,340.92 0.0K
15:49 27,340.40 27,341.07 27,338.21 27,341.07 0.0K
15:50 27,344.85 27,344.85 27,336.46 27,338.22 0.0K
15:51 27,337.37 27,339.50 27,335.88 27,335.88 0.0K
15:52 27,338.14 27,338.14 27,332.95 27,332.95 0.0K
15:53 27,332.97 27,334.74 27,332.97 27,334.74 0.0K
15:54 27,334.42 27,336.83 27,334.42 27,336.81 0.0K
15:55 27,335.53 27,335.88 27,329.99 27,329.99 0.0K
15:56 27,324.80 27,324.80 27,320.67 27,320.67 0.0K
15:57 27,322.73 27,323.10 27,322.27 27,322.27 0.0K
15:58 27,323.14 27,323.16 27,322.31 27,322.31 0.0K
15:59 27,324.49 27,331.17 27,324.49 27,331.17 0.0K
16:00 27,328.41 27,328.41 27,328.41 27,328.41 0.0K
16:01 27,328.41 27,328.41 27,328.41 27,328.41 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