S

GSPTXT1
🏛️ カナダ →
28,994.44
最終更新: 2025-09-29
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 28,287.49 28,309.99 28,278.60 28,278.60 0.0K
09:31 28,275.77 28,275.77 28,271.85 28,274.46 0.0K
09:32 28,284.84 28,298.68 28,284.17 28,298.68 0.0K
09:33 28,298.68 28,298.68 28,291.03 28,297.52 0.0K
09:34 28,296.93 28,296.93 28,277.65 28,277.65 0.0K
09:35 28,283.99 28,285.60 28,277.03 28,277.03 0.0K
09:36 28,280.38 28,291.88 28,280.38 28,291.88 0.0K
09:37 28,289.93 28,292.60 28,289.93 28,292.15 0.0K
09:38 28,296.31 28,296.31 28,279.76 28,279.76 0.0K
09:39 28,275.53 28,278.55 28,275.53 28,275.66 0.0K
09:40 28,273.21 28,276.65 28,267.90 28,270.15 0.0K
09:41 28,272.05 28,273.15 28,260.27 28,260.27 0.0K
09:42 28,263.56 28,265.09 28,261.90 28,265.09 0.0K
09:43 28,259.96 28,259.96 28,251.16 28,252.83 0.0K
09:44 28,254.35 28,259.00 28,253.80 28,253.80 0.0K
09:45 28,256.97 28,257.98 28,255.12 28,255.47 0.0K
09:46 28,260.57 28,260.57 28,256.26 28,256.26 0.0K
09:47 28,254.84 28,257.31 28,253.40 28,253.40 0.0K
09:48 28,265.51 28,265.51 28,262.78 28,264.50 0.0K
09:49 28,263.51 28,270.84 28,262.66 28,270.84 0.0K
09:50 28,269.11 28,271.11 28,267.81 28,271.11 0.0K
09:51 28,270.92 28,271.79 28,267.51 28,271.79 0.0K
09:52 28,271.61 28,279.28 28,271.61 28,279.28 0.0K
09:53 28,279.02 28,279.02 28,267.01 28,267.91 0.0K
09:54 28,270.46 28,270.46 28,265.83 28,267.89 0.0K
09:55 28,263.98 28,263.98 28,257.08 28,257.08 0.0K
09:56 28,258.28 28,276.65 28,258.28 28,276.65 0.0K
09:57 28,276.39 28,277.93 28,272.94 28,277.93 0.0K
09:58 28,278.08 28,278.78 28,274.79 28,278.78 0.0K
09:59 28,277.63 28,277.63 28,274.17 28,274.17 0.0K
10:00 28,282.52 28,291.57 28,282.52 28,290.39 0.0K
10:01 28,275.49 28,282.87 28,275.49 28,282.79 0.0K
10:02 28,279.60 28,285.27 28,279.60 28,281.81 0.0K
10:03 28,281.01 28,281.01 28,257.13 28,257.13 0.0K
10:04 28,252.60 28,260.42 28,252.60 28,260.42 0.0K
10:05 28,257.39 28,260.51 28,256.16 28,256.16 0.0K
10:06 28,251.12 28,251.12 28,232.46 28,232.46 0.0K
10:07 28,233.20 28,234.77 28,229.84 28,229.84 0.0K
10:08 28,237.55 28,237.55 28,230.48 28,230.71 0.0K
10:09 28,231.21 28,236.69 28,228.19 28,236.69 0.0K
10:10 28,235.94 28,243.79 28,235.94 28,243.39 0.0K
10:11 28,239.97 28,241.16 28,235.78 28,235.78 0.0K
10:12 28,240.95 28,244.98 28,240.95 28,244.98 0.0K
10:13 28,248.68 28,251.98 28,248.68 28,249.78 0.0K
10:14 28,246.87 28,255.63 28,246.87 28,255.63 0.0K
10:15 28,259.01 28,263.87 28,259.01 28,263.63 0.0K
10:16 28,266.68 28,266.68 28,261.37 28,263.38 0.0K
10:17 28,260.01 28,261.57 28,252.70 28,252.70 0.0K
10:18 28,253.23 28,253.23 28,247.51 28,252.32 0.0K
10:19 28,254.80 28,254.80 28,247.89 28,247.89 0.0K
10:20 28,245.19 28,245.19 28,238.09 28,238.09 0.0K
10:21 28,241.20 28,244.34 28,241.20 28,242.42 0.0K
10:22 28,242.27 28,244.00 28,240.67 28,241.99 0.0K
10:23 28,242.22 28,248.94 28,242.22 28,248.94 0.0K
10:24 28,251.18 28,251.68 28,246.94 28,251.68 0.0K
10:25 28,250.24 28,252.56 28,250.13 28,250.13 0.0K
10:26 28,249.44 28,249.44 28,242.59 28,242.59 0.0K
10:27 28,238.43 28,239.31 28,236.53 28,236.53 0.0K
10:28 28,237.02 28,237.02 28,235.29 28,236.76 0.0K
10:29 28,238.14 28,249.54 28,238.14 28,249.54 0.0K
10:30 28,246.41 28,247.32 28,245.72 28,245.72 0.0K
10:31 28,248.06 28,248.06 28,244.22 28,244.22 0.0K
10:32 28,240.97 28,240.97 28,225.42 28,225.42 0.0K
10:33 28,223.96 28,229.10 28,223.96 28,225.55 0.0K
10:34 28,219.66 28,219.66 28,215.57 28,215.57 0.0K
10:35 28,208.11 28,213.37 28,208.11 28,208.16 0.0K
10:36 28,208.46 28,208.46 28,205.73 28,205.73 0.0K
10:37 28,204.49 28,210.59 28,204.49 28,205.13 0.0K
10:38 28,203.53 28,214.07 28,203.53 28,214.07 0.0K
10:39 28,215.97 28,220.44 28,212.38 28,220.44 0.0K
10:40 28,223.13 28,231.37 28,223.13 28,231.12 0.0K
10:41 28,230.51 28,230.51 28,225.44 28,225.44 0.0K
10:42 28,224.07 28,225.35 28,218.10 28,218.10 0.0K
10:43 28,220.15 28,222.96 28,220.15 28,221.12 0.0K
10:44 28,222.71 28,222.97 28,222.40 28,222.79 0.0K
10:45 28,232.70 28,243.11 28,230.95 28,243.11 0.0K
10:46 28,245.61 28,245.61 28,240.94 28,241.48 0.0K
10:47 28,238.63 28,240.18 28,238.09 28,238.18 0.0K
10:48 28,237.97 28,246.22 28,237.97 28,246.22 0.0K
10:49 28,240.99 28,243.15 28,240.99 28,242.92 0.0K
10:50 28,245.19 28,245.19 28,237.61 28,239.75 0.0K
10:51 28,241.34 28,242.67 28,241.34 28,241.80 0.0K
10:52 28,247.49 28,250.22 28,247.49 28,250.22 0.0K
10:53 28,252.33 28,252.86 28,252.03 28,252.73 0.0K
10:54 28,252.41 28,252.41 28,248.16 28,248.94 0.0K
10:55 28,252.40 28,255.40 28,252.40 28,255.40 0.0K
10:56 28,250.92 28,250.92 28,244.44 28,244.49 0.0K
10:57 28,244.90 28,248.45 28,244.90 28,245.36 0.0K
10:58 28,245.75 28,245.75 28,241.14 28,241.14 0.0K
10:59 28,239.61 28,242.36 28,238.71 28,242.36 0.0K
11:00 28,252.24 28,252.24 28,248.21 28,249.26 0.0K
11:01 28,251.87 28,255.73 28,251.87 28,254.19 0.0K
11:02 28,255.07 28,255.94 28,253.28 28,253.28 0.0K
11:03 28,252.31 28,252.31 28,241.89 28,241.89 0.0K
11:04 28,242.13 28,242.13 28,237.72 28,239.08 0.0K
11:05 28,236.15 28,240.23 28,236.15 28,240.23 0.0K
11:06 28,241.17 28,241.17 28,235.09 28,235.09 0.0K
11:07 28,236.38 28,236.38 28,230.97 28,230.97 0.0K
11:08 28,233.88 28,238.78 28,233.88 28,238.41 0.0K
11:09 28,246.22 28,249.12 28,246.22 28,249.12 0.0K
11:10 28,249.33 28,249.33 28,245.50 28,246.17 0.0K
11:11 28,246.41 28,246.41 28,244.93 28,244.93 0.0K
11:12 28,241.93 28,242.41 28,238.71 28,242.41 0.0K
11:13 28,241.63 28,241.63 28,240.44 28,241.55 0.0K
11:14 28,241.63 28,243.88 28,241.63 28,242.83 0.0K
11:15 28,242.74 28,245.93 28,242.74 28,244.64 0.0K
11:16 28,248.68 28,249.19 28,247.16 28,249.19 0.0K
11:17 28,247.03 28,251.15 28,247.03 28,248.64 0.0K
11:18 28,244.43 28,252.02 28,244.43 28,252.02 0.0K
11:19 28,251.54 28,251.54 28,250.59 28,251.52 0.0K
11:20 28,251.08 28,255.89 28,251.08 28,255.89 0.0K
11:21 28,261.47 28,261.47 28,256.14 28,256.14 0.0K
11:22 28,255.19 28,256.68 28,252.45 28,252.45 0.0K
11:23 28,253.61 28,256.12 28,253.61 28,255.57 0.0K
11:24 28,258.73 28,258.73 28,257.25 28,257.25 0.0K
11:25 28,257.20 28,260.75 28,256.33 28,260.75 0.0K
11:26 28,263.15 28,263.47 28,262.33 28,262.33 0.0K
11:27 28,261.69 28,263.45 28,260.39 28,263.45 0.0K
11:28 28,265.73 28,270.89 28,264.93 28,270.89 0.0K
11:29 28,270.92 28,272.77 28,270.54 28,272.77 0.0K
11:30 28,272.19 28,272.19 28,268.80 28,268.80 0.0K
11:31 28,267.83 28,270.52 28,267.83 28,268.89 0.0K
11:32 28,267.22 28,269.14 28,267.22 28,269.14 0.0K
11:33 28,266.41 28,268.76 28,266.41 28,267.14 0.0K
11:34 28,265.36 28,265.36 28,257.60 28,257.60 0.0K
11:35 28,256.28 28,259.86 28,256.28 28,256.53 0.0K
11:36 28,256.37 28,258.97 28,256.37 28,258.97 0.0K
11:37 28,263.49 28,263.49 28,259.00 28,259.00 0.0K
11:38 28,258.15 28,262.41 28,258.15 28,262.28 0.0K
11:39 28,261.95 28,261.95 28,257.41 28,258.14 0.0K
11:40 28,259.12 28,259.12 28,257.57 28,258.20 0.0K
11:41 28,257.07 28,257.27 28,255.86 28,255.86 0.0K
11:42 28,258.01 28,258.01 28,252.99 28,252.99 0.0K
11:43 28,252.41 28,256.63 28,252.41 28,253.57 0.0K
11:44 28,254.14 28,256.79 28,254.14 28,256.79 0.0K
11:45 28,257.82 28,258.58 28,257.72 28,258.58 0.0K
11:46 28,263.50 28,267.71 28,262.75 28,267.71 0.0K
11:47 28,267.46 28,272.10 28,267.46 28,272.10 0.0K
11:48 28,273.86 28,274.47 28,271.51 28,271.51 0.0K
11:49 28,273.67 28,273.67 28,270.19 28,270.19 0.0K
11:50 28,267.83 28,271.68 28,267.83 28,271.44 0.0K
11:51 28,267.15 28,268.04 28,265.36 28,268.04 0.0K
11:52 28,264.52 28,264.57 28,260.97 28,260.97 0.0K
11:53 28,263.27 28,263.27 28,259.42 28,261.23 0.0K
11:54 28,261.04 28,265.46 28,261.04 28,264.66 0.0K
11:55 28,263.16 28,263.16 28,261.86 28,261.92 0.0K
11:56 28,259.71 28,259.71 28,253.48 28,253.48 0.0K
11:57 28,252.31 28,252.31 28,242.53 28,242.53 0.0K
11:58 28,244.09 28,245.22 28,243.58 28,245.22 0.0K
11:59 28,245.50 28,249.59 28,245.50 28,249.07 0.0K
12:00 28,248.47 28,248.47 28,246.94 28,247.21 0.0K
12:01 28,249.21 28,251.82 28,248.36 28,248.36 0.0K
12:02 28,247.50 28,248.92 28,247.50 28,248.92 0.0K
12:03 28,246.53 28,247.77 28,246.44 28,246.44 0.0K
12:04 28,248.02 28,248.02 28,244.07 28,245.07 0.0K
12:05 28,245.92 28,245.92 28,243.31 28,244.36 0.0K
12:06 28,243.27 28,247.20 28,243.21 28,247.20 0.0K
12:07 28,243.86 28,243.86 28,241.84 28,243.23 0.0K
12:08 28,243.97 28,244.92 28,243.72 28,244.44 0.0K
12:09 28,242.79 28,242.79 28,240.91 28,242.32 0.0K
12:10 28,242.58 28,248.16 28,242.58 28,248.16 0.0K
12:11 28,248.61 28,248.61 28,245.19 28,245.43 0.0K
12:12 28,245.42 28,250.18 28,245.42 28,246.70 0.0K
12:13 28,246.57 28,247.16 28,245.79 28,247.16 0.0K
12:14 28,249.55 28,249.55 28,246.08 28,246.08 0.0K
12:15 28,246.97 28,249.49 28,246.97 28,248.43 0.0K
12:16 28,249.14 28,251.40 28,249.14 28,251.40 0.0K
12:17 28,250.53 28,251.02 28,248.36 28,248.36 0.0K
12:18 28,246.16 28,247.55 28,244.91 28,244.91 0.0K
12:19 28,243.52 28,243.52 28,230.99 28,230.99 0.0K
12:20 28,230.31 28,231.83 28,228.91 28,231.83 0.0K
12:21 28,229.99 28,231.02 28,229.23 28,231.02 0.0K
12:22 28,230.53 28,230.53 28,228.62 28,228.91 0.0K
12:23 28,228.26 28,229.85 28,228.26 28,229.85 0.0K
12:24 28,231.15 28,232.94 28,230.86 28,232.94 0.0K
12:25 28,235.06 28,238.01 28,235.06 28,235.97 0.0K
12:26 28,237.13 28,238.63 28,237.13 28,237.39 0.0K
12:27 28,237.52 28,237.52 28,235.87 28,235.87 0.0K
12:28 28,234.01 28,239.90 28,234.01 28,239.90 0.0K
12:29 28,240.88 28,240.88 28,238.01 28,238.48 0.0K
12:30 28,237.29 28,239.10 28,236.63 28,239.10 0.0K
12:31 28,239.13 28,241.85 28,239.13 28,241.85 0.0K
12:32 28,242.38 28,245.88 28,242.38 28,245.25 0.0K
12:33 28,243.87 28,243.87 28,239.79 28,239.79 0.0K
12:34 28,238.74 28,238.74 28,237.60 28,237.72 0.0K
12:35 28,238.25 28,238.54 28,237.98 28,237.98 0.0K
12:36 28,238.19 28,238.19 28,235.59 28,235.59 0.0K
12:37 28,234.91 28,236.28 28,234.91 28,236.00 0.0K
12:38 28,237.74 28,238.94 28,237.74 28,238.55 0.0K
12:39 28,239.34 28,239.34 28,236.61 28,237.46 0.0K
12:40 28,239.72 28,243.44 28,239.72 28,243.44 0.0K
12:41 28,243.25 28,243.25 28,242.42 28,242.47 0.0K
12:42 28,242.44 28,242.80 28,240.82 28,242.80 0.0K
12:43 28,242.15 28,242.15 28,239.63 28,239.63 0.0K
12:44 28,237.58 28,241.07 28,237.58 28,241.07 0.0K
12:45 28,240.24 28,240.24 28,237.37 28,237.37 0.0K
12:46 28,237.38 28,237.38 28,235.87 28,236.27 0.0K
12:47 28,237.70 28,237.70 28,231.47 28,231.47 0.0K
12:48 28,231.22 28,231.77 28,231.22 28,231.43 0.0K
12:49 28,229.15 28,229.15 28,222.87 28,222.87 0.0K
12:50 28,221.80 28,221.80 28,219.04 28,219.04 0.0K
12:51 28,217.89 28,218.44 28,217.86 28,218.44 0.0K
12:52 28,218.91 28,223.00 28,218.91 28,221.92 0.0K
12:53 28,223.67 28,223.67 28,220.38 28,221.55 0.0K
12:54 28,218.57 28,218.59 28,215.33 28,215.33 0.0K
12:55 28,217.66 28,220.46 28,217.66 28,220.46 0.0K
12:56 28,219.98 28,219.98 28,217.82 28,218.61 0.0K
12:57 28,219.06 28,221.43 28,219.06 28,221.43 0.0K
12:58 28,221.36 28,222.01 28,219.56 28,219.56 0.0K
12:59 28,220.21 28,223.63 28,220.21 28,221.93 0.0K
13:00 28,221.92 28,225.09 28,221.92 28,225.09 0.0K
13:01 28,227.83 28,227.83 28,226.75 28,226.75 0.0K
13:02 28,226.72 28,228.46 28,226.72 28,228.46 0.0K
13:03 28,228.36 28,228.36 28,226.58 28,226.58 0.0K
13:04 28,227.16 28,231.86 28,227.16 28,230.91 0.0K
13:05 28,231.73 28,231.91 28,227.71 28,227.71 0.0K
13:06 28,227.18 28,230.70 28,227.18 28,229.34 0.0K
13:07 28,230.48 28,233.46 28,230.48 28,233.09 0.0K
13:08 28,233.67 28,234.43 28,233.03 28,233.03 0.0K
13:09 28,232.09 28,232.78 28,232.09 28,232.78 0.0K
13:10 28,232.06 28,240.81 28,232.06 28,240.81 0.0K
13:11 28,242.20 28,245.92 28,241.35 28,245.92 0.0K
13:12 28,245.43 28,245.43 28,243.57 28,243.85 0.0K
13:13 28,243.89 28,243.94 28,240.52 28,240.52 0.0K
13:14 28,240.85 28,243.43 28,240.85 28,242.00 0.0K
13:15 28,241.63 28,241.63 28,239.34 28,240.30 0.0K
13:16 28,243.52 28,247.24 28,243.52 28,247.24 0.0K
13:17 28,249.93 28,250.93 28,248.05 28,248.39 0.0K
13:18 28,247.37 28,247.58 28,245.71 28,246.03 0.0K
13:19 28,246.21 28,246.43 28,245.75 28,245.75 0.0K
13:20 28,246.48 28,248.94 28,246.48 28,248.71 0.0K
13:21 28,251.15 28,253.39 28,251.15 28,252.49 0.0K
13:22 28,252.91 28,253.21 28,252.40 28,253.21 0.0K
13:23 28,251.49 28,255.06 28,251.49 28,255.06 0.0K
13:24 28,259.37 28,259.37 28,255.48 28,255.48 0.0K
13:25 28,255.30 28,257.15 28,254.39 28,254.39 0.0K
13:26 28,254.18 28,258.19 28,254.18 28,258.19 0.0K
13:27 28,257.16 28,260.00 28,257.16 28,260.00 0.0K
13:28 28,260.23 28,260.23 28,256.76 28,256.76 0.0K
13:29 28,256.90 28,256.90 28,255.94 28,256.43 0.0K
13:30 28,256.04 28,257.47 28,256.04 28,256.74 0.0K
13:31 28,256.27 28,260.54 28,256.27 28,260.54 0.0K
13:32 28,259.72 28,261.23 28,259.72 28,261.23 0.0K
13:33 28,262.07 28,265.52 28,262.03 28,265.52 0.0K
13:34 28,265.99 28,265.99 28,263.64 28,263.64 0.0K
13:35 28,261.40 28,263.68 28,259.01 28,263.68 0.0K
13:36 28,263.55 28,266.64 28,263.55 28,266.64 0.0K
13:37 28,266.11 28,266.11 28,264.65 28,265.09 0.0K
13:38 28,265.22 28,267.52 28,265.22 28,267.52 0.0K
13:39 28,265.71 28,265.71 28,263.52 28,263.52 0.0K
13:40 28,261.70 28,262.20 28,259.69 28,259.69 0.0K
13:41 28,258.21 28,258.21 28,254.97 28,254.97 0.0K
13:42 28,256.47 28,256.77 28,255.83 28,255.83 0.0K
13:43 28,256.24 28,256.24 28,254.81 28,255.32 0.0K
13:44 28,255.91 28,256.77 28,255.64 28,255.64 0.0K
13:45 28,254.65 28,259.53 28,254.65 28,259.53 0.0K
13:46 28,258.91 28,258.91 28,256.33 28,256.75 0.0K
13:47 28,255.70 28,260.40 28,255.70 28,260.40 0.0K
13:48 28,261.60 28,263.26 28,261.60 28,262.73 0.0K
13:49 28,263.13 28,263.13 28,261.00 28,261.00 0.0K
13:50 28,257.21 28,259.69 28,257.21 28,258.20 0.0K
13:51 28,258.97 28,260.58 28,258.10 28,258.10 0.0K
13:52 28,258.55 28,263.76 28,258.55 28,263.76 0.0K
13:53 28,264.08 28,265.43 28,264.08 28,264.80 0.0K
13:54 28,263.20 28,263.20 28,259.26 28,259.26 0.0K
13:55 28,258.91 28,258.91 28,256.69 28,256.69 0.0K
13:56 28,255.78 28,258.62 28,255.78 28,258.62 0.0K
13:57 28,258.03 28,258.27 28,256.16 28,256.16 0.0K
13:58 28,254.16 28,254.16 28,253.42 28,253.89 0.0K
13:59 28,253.97 28,253.97 28,252.71 28,253.39 0.0K
14:00 28,257.07 28,261.23 28,256.82 28,261.23 0.0K
14:01 28,261.12 28,262.38 28,261.12 28,261.80 0.0K
14:02 28,261.03 28,264.80 28,261.03 28,264.80 0.0K
14:03 28,262.52 28,266.09 28,262.52 28,266.09 0.0K
14:04 28,268.30 28,268.62 28,268.30 28,268.62 0.0K
14:05 28,267.31 28,268.91 28,267.31 28,268.28 0.0K
14:06 28,267.89 28,272.07 28,267.89 28,271.85 0.0K
14:07 28,270.43 28,272.24 28,270.25 28,270.86 0.0K
14:08 28,270.99 28,272.67 28,270.99 28,272.67 0.0K
14:09 28,272.92 28,275.58 28,272.92 28,275.58 0.0K
14:10 28,276.99 28,278.62 28,276.03 28,276.03 0.0K
14:11 28,272.64 28,279.84 28,272.64 28,279.84 0.0K
14:12 28,281.77 28,285.09 28,280.23 28,280.23 0.0K
14:13 28,280.21 28,280.21 28,278.03 28,278.03 0.0K
14:14 28,277.68 28,280.02 28,277.68 28,279.94 0.0K
14:15 28,280.19 28,283.91 28,280.14 28,283.91 0.0K
14:16 28,283.70 28,285.10 28,283.70 28,284.21 0.0K
14:17 28,286.05 28,286.05 28,284.87 28,286.02 0.0K
14:18 28,285.55 28,290.54 28,285.55 28,290.54 0.0K
14:19 28,289.06 28,289.06 28,284.66 28,285.51 0.0K
14:20 28,286.70 28,286.70 28,282.17 28,282.17 0.0K
14:21 28,283.50 28,287.36 28,283.17 28,287.36 0.0K
14:22 28,286.28 28,286.28 28,285.01 28,285.01 0.0K
14:23 28,287.59 28,289.09 28,287.59 28,287.66 0.0K
14:24 28,287.79 28,287.79 28,283.27 28,285.23 0.0K
14:25 28,285.35 28,285.35 28,281.30 28,281.30 0.0K
14:26 28,280.42 28,280.80 28,277.93 28,277.93 0.0K
14:27 28,277.48 28,279.65 28,276.69 28,279.65 0.0K
14:28 28,282.33 28,282.68 28,281.99 28,282.68 0.0K
14:29 28,282.75 28,282.75 28,280.02 28,280.02 0.0K
14:30 28,279.38 28,283.09 28,279.38 28,283.09 0.0K
14:31 28,281.73 28,281.73 28,277.05 28,278.37 0.0K
14:32 28,278.79 28,279.32 28,277.94 28,277.94 0.0K
14:33 28,276.46 28,276.66 28,274.84 28,274.84 0.0K
14:34 28,273.42 28,273.42 28,272.97 28,273.13 0.0K
14:35 28,270.86 28,270.86 28,267.99 28,267.99 0.0K
14:36 28,266.50 28,268.83 28,266.23 28,268.83 0.0K
14:37 28,268.72 28,268.72 28,266.92 28,268.19 0.0K
14:38 28,269.72 28,269.72 28,268.38 28,268.38 0.0K
14:39 28,267.58 28,268.30 28,267.53 28,267.79 0.0K
14:40 28,266.34 28,266.34 28,263.60 28,263.60 0.0K
14:41 28,263.23 28,265.75 28,262.44 28,265.75 0.0K
14:42 28,264.91 28,264.91 28,263.57 28,263.57 0.0K
14:43 28,262.46 28,262.46 28,260.52 28,260.52 0.0K
14:44 28,260.54 28,260.54 28,257.65 28,257.65 0.0K
14:45 28,257.69 28,261.59 28,257.69 28,261.59 0.0K
14:46 28,260.92 28,261.82 28,260.79 28,261.82 0.0K
14:47 28,262.06 28,267.77 28,262.06 28,267.77 0.0K
14:48 28,268.57 28,269.59 28,267.77 28,269.59 0.0K
14:49 28,271.30 28,271.63 28,271.00 28,271.23 0.0K
14:50 28,270.76 28,272.23 28,269.93 28,272.23 0.0K
14:51 28,271.30 28,271.30 28,270.58 28,271.02 0.0K
14:52 28,270.78 28,271.24 28,270.05 28,270.05 0.0K
14:53 28,269.90 28,269.90 28,269.04 28,269.32 0.0K
14:54 28,269.50 28,269.50 28,267.88 28,268.41 0.0K
14:55 28,267.89 28,272.69 28,267.89 28,272.69 0.0K
14:56 28,272.94 28,272.94 28,271.45 28,271.82 0.0K
14:57 28,272.02 28,273.00 28,272.02 28,273.00 0.0K
14:58 28,273.56 28,275.16 28,272.87 28,275.16 0.0K
14:59 28,273.15 28,273.15 28,270.66 28,270.66 0.0K
15:00 28,269.14 28,269.14 28,263.60 28,263.60 0.0K
15:01 28,265.30 28,265.30 28,260.81 28,260.81 0.0K
15:02 28,260.56 28,260.56 28,258.99 28,260.16 0.0K
15:03 28,260.95 28,262.48 28,260.93 28,262.48 0.0K
15:04 28,263.15 28,263.15 28,258.61 28,261.35 0.0K
15:05 28,260.78 28,263.56 28,260.78 28,262.30 0.0K
15:06 28,260.77 28,261.78 28,259.69 28,261.78 0.0K
15:07 28,262.59 28,263.11 28,262.35 28,262.35 0.0K
15:08 28,262.37 28,262.37 28,258.53 28,258.53 0.0K
15:09 28,258.48 28,258.48 28,253.17 28,253.17 0.0K
15:10 28,253.07 28,255.02 28,253.07 28,253.58 0.0K
15:11 28,252.30 28,253.32 28,251.53 28,251.53 0.0K
15:12 28,251.51 28,252.72 28,251.38 28,252.72 0.0K
15:13 28,252.12 28,252.12 28,247.76 28,247.76 0.0K
15:14 28,245.46 28,246.32 28,244.70 28,245.31 0.0K
15:15 28,244.43 28,245.12 28,243.31 28,245.12 0.0K
15:16 28,245.52 28,245.61 28,243.87 28,243.87 0.0K
15:17 28,240.57 28,240.57 28,232.68 28,232.68 0.0K
15:18 28,233.27 28,233.27 28,230.40 28,230.40 0.0K
15:19 28,230.59 28,230.59 28,228.00 28,228.00 0.0K
15:20 28,226.69 28,226.69 28,224.04 28,224.04 0.0K
15:21 28,225.65 28,225.94 28,224.87 28,224.87 0.0K
15:22 28,225.90 28,226.51 28,225.15 28,226.04 0.0K
15:23 28,228.34 28,230.38 28,228.34 28,230.38 0.0K
15:24 28,229.38 28,231.37 28,229.38 28,231.15 0.0K
15:25 28,231.32 28,233.18 28,231.32 28,233.18 0.0K
15:26 28,232.48 28,233.62 28,232.48 28,232.87 0.0K
15:27 28,232.29 28,232.48 28,231.06 28,231.27 0.0K
15:28 28,229.37 28,229.37 28,226.48 28,228.90 0.0K
15:29 28,228.74 28,228.79 28,228.35 28,228.66 0.0K
15:30 28,227.88 28,227.88 28,223.56 28,223.56 0.0K
15:31 28,220.82 28,222.37 28,219.71 28,222.37 0.0K
15:32 28,220.99 28,224.73 28,220.99 28,223.42 0.0K
15:33 28,222.71 28,226.22 28,222.71 28,226.22 0.0K
15:34 28,225.08 28,226.68 28,223.78 28,226.68 0.0K
15:35 28,225.72 28,225.95 28,224.64 28,224.64 0.0K
15:36 28,222.82 28,227.86 28,222.82 28,227.86 0.0K
15:37 28,226.58 28,226.58 28,223.29 28,223.29 0.0K
15:38 28,222.87 28,222.87 28,220.39 28,220.39 0.0K
15:39 28,220.59 28,220.59 28,218.61 28,218.61 0.0K
15:40 28,220.02 28,220.02 28,216.55 28,216.55 0.0K
15:41 28,216.33 28,216.86 28,215.16 28,215.84 0.0K
15:42 28,218.39 28,218.39 28,214.54 28,214.54 0.0K
15:43 28,215.03 28,217.38 28,215.03 28,217.38 0.0K
15:44 28,219.57 28,224.37 28,219.54 28,224.37 0.0K
15:45 28,223.08 28,223.08 28,218.74 28,222.71 0.0K
15:46 28,224.39 28,228.11 28,224.39 28,228.11 0.0K
15:47 28,229.11 28,229.88 28,228.02 28,228.02 0.0K
15:48 28,228.85 28,230.00 28,227.53 28,227.85 0.0K
15:49 28,224.86 28,224.86 28,224.07 28,224.18 0.0K
15:50 28,224.61 28,228.00 28,224.61 28,226.52 0.0K
15:51 28,225.49 28,225.88 28,222.62 28,225.88 0.0K
15:52 28,225.40 28,229.32 28,225.40 28,228.11 0.0K
15:53 28,229.27 28,229.27 28,228.99 28,228.99 0.0K
15:54 28,227.85 28,231.09 28,227.85 28,231.09 0.0K
15:55 28,236.39 28,245.30 28,236.39 28,245.30 0.0K
15:56 28,239.88 28,239.88 28,236.02 28,236.60 0.0K
15:57 28,237.83 28,238.46 28,235.67 28,236.27 0.0K
15:58 28,237.04 28,237.04 28,234.06 28,236.11 0.0K
15:59 28,236.84 28,238.40 28,236.07 28,238.40 0.0K
16:00 28,233.94 28,233.94 28,233.94 28,233.94 0.0K
16:01 28,233.94 28,233.94 28,233.94 28,233.94 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