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 28,680.67 28,680.67 28,523.12 28,523.12 0.0K
09:31 28,525.47 28,627.72 28,525.47 28,627.72 0.0K
09:32 28,640.60 28,664.11 28,629.94 28,629.94 0.0K
09:33 28,644.78 28,644.78 28,623.74 28,630.78 0.0K
09:34 28,636.59 28,648.74 28,635.70 28,648.74 0.0K
09:35 28,640.48 28,640.48 28,620.33 28,628.66 0.0K
09:36 28,634.04 28,637.41 28,630.23 28,634.49 0.0K
09:37 28,642.55 28,642.55 28,627.71 28,640.99 0.0K
09:38 28,638.53 28,638.53 28,630.45 28,631.91 0.0K
09:39 28,618.84 28,627.91 28,617.78 28,617.78 0.0K
09:40 28,629.80 28,635.49 28,624.47 28,629.59 0.0K
09:41 28,625.60 28,641.68 28,625.60 28,637.93 0.0K
09:42 28,634.97 28,634.97 28,621.25 28,621.25 0.0K
09:43 28,620.93 28,629.17 28,620.93 28,626.78 0.0K
09:44 28,620.87 28,620.87 28,604.23 28,615.41 0.0K
09:45 28,605.76 28,605.76 28,582.97 28,582.97 0.0K
09:46 28,587.86 28,591.23 28,587.35 28,587.35 0.0K
09:47 28,595.14 28,603.82 28,595.14 28,601.34 0.0K
09:48 28,602.01 28,620.15 28,602.01 28,616.16 0.0K
09:49 28,617.34 28,623.70 28,617.34 28,623.70 0.0K
09:50 28,620.14 28,627.30 28,620.14 28,627.30 0.0K
09:51 28,624.90 28,634.36 28,624.90 28,634.36 0.0K
09:52 28,636.04 28,639.70 28,634.32 28,634.32 0.0K
09:53 28,635.76 28,639.51 28,635.76 28,639.51 0.0K
09:54 28,640.88 28,641.47 28,632.94 28,641.47 0.0K
09:55 28,646.97 28,646.97 28,640.35 28,641.60 0.0K
09:56 28,641.23 28,641.23 28,638.75 28,639.97 0.0K
09:57 28,643.14 28,646.96 28,643.14 28,646.71 0.0K
09:58 28,646.07 28,646.07 28,630.32 28,630.32 0.0K
09:59 28,628.01 28,630.90 28,626.40 28,630.85 0.0K
10:00 28,631.40 28,631.40 28,619.02 28,627.98 0.0K
10:01 28,630.81 28,630.81 28,617.71 28,617.71 0.0K
10:02 28,623.28 28,627.48 28,623.28 28,627.48 0.0K
10:03 28,634.63 28,638.16 28,633.53 28,638.16 0.0K
10:04 28,639.71 28,646.90 28,639.71 28,646.90 0.0K
10:05 28,648.91 28,649.11 28,643.49 28,643.49 0.0K
10:06 28,635.98 28,635.98 28,626.07 28,626.07 0.0K
10:07 28,628.37 28,634.14 28,627.97 28,634.14 0.0K
10:08 28,637.70 28,639.66 28,637.58 28,637.58 0.0K
10:09 28,638.63 28,638.63 28,628.14 28,630.50 0.0K
10:10 28,634.21 28,638.11 28,633.68 28,638.11 0.0K
10:11 28,642.02 28,642.02 28,627.35 28,635.71 0.0K
10:12 28,638.56 28,644.88 28,638.56 28,644.88 0.0K
10:13 28,646.87 28,646.87 28,638.06 28,638.06 0.0K
10:14 28,638.11 28,638.11 28,631.81 28,634.96 0.0K
10:15 28,639.49 28,643.17 28,639.49 28,642.02 0.0K
10:16 28,644.90 28,646.08 28,644.90 28,645.38 0.0K
10:17 28,652.20 28,652.20 28,648.48 28,649.02 0.0K
10:18 28,647.73 28,650.05 28,646.16 28,648.50 0.0K
10:19 28,648.15 28,653.99 28,648.15 28,653.15 0.0K
10:20 28,656.98 28,663.26 28,655.48 28,663.26 0.0K
10:21 28,661.61 28,663.46 28,661.61 28,663.46 0.0K
10:22 28,664.42 28,664.42 28,657.40 28,659.61 0.0K
10:23 28,658.11 28,661.31 28,653.48 28,661.31 0.0K
10:24 28,662.17 28,662.17 28,660.09 28,661.92 0.0K
10:25 28,664.46 28,666.14 28,655.71 28,655.71 0.0K
10:26 28,658.62 28,658.62 28,653.78 28,655.60 0.0K
10:27 28,651.58 28,651.58 28,646.55 28,647.76 0.0K
10:28 28,649.67 28,654.59 28,649.67 28,654.59 0.0K
10:29 28,656.34 28,656.39 28,656.02 28,656.17 0.0K
10:30 28,654.41 28,654.85 28,643.48 28,643.48 0.0K
10:31 28,649.31 28,660.46 28,649.31 28,660.46 0.0K
10:32 28,661.57 28,661.57 28,658.68 28,661.36 0.0K
10:33 28,661.10 28,665.30 28,661.10 28,665.30 0.0K
10:34 28,666.30 28,666.30 28,657.76 28,657.76 0.0K
10:35 28,656.80 28,662.09 28,656.80 28,662.09 0.0K
10:36 28,663.12 28,668.39 28,663.12 28,665.45 0.0K
10:37 28,666.15 28,666.15 28,662.49 28,663.43 0.0K
10:38 28,665.91 28,665.91 28,660.22 28,660.22 0.0K
10:39 28,661.37 28,662.09 28,658.81 28,658.81 0.0K
10:40 28,659.46 28,660.42 28,654.84 28,654.84 0.0K
10:41 28,654.66 28,654.66 28,643.35 28,643.35 0.0K
10:42 28,643.42 28,643.42 28,637.67 28,637.67 0.0K
10:43 28,636.24 28,636.24 28,629.27 28,629.27 0.0K
10:44 28,624.58 28,624.58 28,618.52 28,621.01 0.0K
10:45 28,620.09 28,622.47 28,620.09 28,621.81 0.0K
10:46 28,620.08 28,626.09 28,620.08 28,624.34 0.0K
10:47 28,625.26 28,625.26 28,623.34 28,623.34 0.0K
10:48 28,626.13 28,627.86 28,625.67 28,627.46 0.0K
10:49 28,628.40 28,629.06 28,622.60 28,622.60 0.0K
10:50 28,624.24 28,626.32 28,617.76 28,617.76 0.0K
10:51 28,619.80 28,624.75 28,619.80 28,624.75 0.0K
10:52 28,619.70 28,638.05 28,618.11 28,638.05 0.0K
10:53 28,635.32 28,635.32 28,619.84 28,619.84 0.0K
10:54 28,618.32 28,620.30 28,616.90 28,617.70 0.0K
10:55 28,618.58 28,618.58 28,604.50 28,604.50 0.0K
10:56 28,605.58 28,606.10 28,604.50 28,604.50 0.0K
10:57 28,606.69 28,606.69 28,602.24 28,606.69 0.0K
10:58 28,607.33 28,607.33 28,599.97 28,599.97 0.0K
10:59 28,597.29 28,602.60 28,595.73 28,602.60 0.0K
11:00 28,606.53 28,612.86 28,606.53 28,612.74 0.0K
11:01 28,613.59 28,613.59 28,608.69 28,612.63 0.0K
11:02 28,612.77 28,614.79 28,611.17 28,611.17 0.0K
11:03 28,607.61 28,609.27 28,603.29 28,603.29 0.0K
11:04 28,603.78 28,604.91 28,600.80 28,601.50 0.0K
11:05 28,594.35 28,597.05 28,590.45 28,590.45 0.0K
11:06 28,591.80 28,594.59 28,591.80 28,594.59 0.0K
11:07 28,600.64 28,605.56 28,600.55 28,600.55 0.0K
11:08 28,597.06 28,597.06 28,591.21 28,591.21 0.0K
11:09 28,592.82 28,595.42 28,592.82 28,594.75 0.0K
11:10 28,595.93 28,598.83 28,595.74 28,598.83 0.0K
11:11 28,598.78 28,602.74 28,598.78 28,602.74 0.0K
11:12 28,599.78 28,605.22 28,599.78 28,605.22 0.0K
11:13 28,609.37 28,619.78 28,609.37 28,619.78 0.0K
11:14 28,622.40 28,623.07 28,622.36 28,622.36 0.0K
11:15 28,618.73 28,618.73 28,615.18 28,615.18 0.0K
11:16 28,616.58 28,616.58 28,603.54 28,603.54 0.0K
11:17 28,609.94 28,616.60 28,609.94 28,616.60 0.0K
11:18 28,612.54 28,618.93 28,612.54 28,616.17 0.0K
11:19 28,618.26 28,622.79 28,618.26 28,622.79 0.0K
11:20 28,626.44 28,632.19 28,626.44 28,630.52 0.0K
11:21 28,630.05 28,630.57 28,627.93 28,627.93 0.0K
11:22 28,629.02 28,629.02 28,625.67 28,625.67 0.0K
11:23 28,625.94 28,628.02 28,625.94 28,627.73 0.0K
11:24 28,637.25 28,637.25 28,634.12 28,634.26 0.0K
11:25 28,635.13 28,635.13 28,630.72 28,630.72 0.0K
11:26 28,632.13 28,632.13 28,624.65 28,624.65 0.0K
11:27 28,622.53 28,622.53 28,620.72 28,620.72 0.0K
11:28 28,619.73 28,619.73 28,612.69 28,612.69 0.0K
11:29 28,614.78 28,614.78 28,611.55 28,612.85 0.0K
11:30 28,611.86 28,611.86 28,603.63 28,603.63 0.0K
11:31 28,595.82 28,599.65 28,595.82 28,596.19 0.0K
11:32 28,598.71 28,605.55 28,598.71 28,605.45 0.0K
11:33 28,606.44 28,618.46 28,606.44 28,618.46 0.0K
11:34 28,620.48 28,620.48 28,613.60 28,615.27 0.0K
11:35 28,619.55 28,619.55 28,616.54 28,616.54 0.0K
11:36 28,618.01 28,624.65 28,617.31 28,624.65 0.0K
11:37 28,624.31 28,629.16 28,624.31 28,629.16 0.0K
11:38 28,628.98 28,628.98 28,622.22 28,622.22 0.0K
11:39 28,623.30 28,624.39 28,623.27 28,624.39 0.0K
11:40 28,621.69 28,622.25 28,619.14 28,622.25 0.0K
11:41 28,623.94 28,624.61 28,619.99 28,619.99 0.0K
11:42 28,627.88 28,630.95 28,627.88 28,628.51 0.0K
11:43 28,626.87 28,634.34 28,626.87 28,634.34 0.0K
11:44 28,633.58 28,635.29 28,633.58 28,634.70 0.0K
11:45 28,629.44 28,632.74 28,629.30 28,632.47 0.0K
11:46 28,632.04 28,632.49 28,629.78 28,632.49 0.0K
11:47 28,636.41 28,636.92 28,633.34 28,636.92 0.0K
11:48 28,637.25 28,637.25 28,636.11 28,636.99 0.0K
11:49 28,636.10 28,636.10 28,633.39 28,633.39 0.0K
11:50 28,633.28 28,633.46 28,631.80 28,633.46 0.0K
11:51 28,629.48 28,630.00 28,628.55 28,628.55 0.0K
11:52 28,628.39 28,628.39 28,626.29 28,626.29 0.0K
11:53 28,625.89 28,627.70 28,625.89 28,627.12 0.0K
11:54 28,626.66 28,633.34 28,626.66 28,633.34 0.0K
11:55 28,634.15 28,634.15 28,627.49 28,627.61 0.0K
11:56 28,628.48 28,630.58 28,628.48 28,630.58 0.0K
11:57 28,629.08 28,632.25 28,629.08 28,632.25 0.0K
11:58 28,632.54 28,634.52 28,632.54 28,634.52 0.0K
11:59 28,635.94 28,639.11 28,635.12 28,639.11 0.0K
12:00 28,639.10 28,639.10 28,636.26 28,636.96 0.0K
12:01 28,637.49 28,638.96 28,636.55 28,637.12 0.0K
12:02 28,636.62 28,639.68 28,636.62 28,639.68 0.0K
12:03 28,636.72 28,641.15 28,636.72 28,641.15 0.0K
12:04 28,639.87 28,644.73 28,639.87 28,642.84 0.0K
12:05 28,641.90 28,642.91 28,640.14 28,640.14 0.0K
12:06 28,642.20 28,644.21 28,642.20 28,644.21 0.0K
12:07 28,642.82 28,645.21 28,642.82 28,645.21 0.0K
12:08 28,645.56 28,651.87 28,645.56 28,651.02 0.0K
12:09 28,652.94 28,655.49 28,652.94 28,654.63 0.0K
12:10 28,653.93 28,661.02 28,653.93 28,661.02 0.0K
12:11 28,660.70 28,662.18 28,660.70 28,662.18 0.0K
12:12 28,663.15 28,666.05 28,660.83 28,660.83 0.0K
12:13 28,659.75 28,659.75 28,656.08 28,656.08 0.0K
12:14 28,655.98 28,655.98 28,650.48 28,654.42 0.0K
12:15 28,652.46 28,656.35 28,652.46 28,656.28 0.0K
12:16 28,656.87 28,660.54 28,656.87 28,660.54 0.0K
12:17 28,661.31 28,662.88 28,661.31 28,662.83 0.0K
12:18 28,661.98 28,661.98 28,658.40 28,658.40 0.0K
12:19 28,658.42 28,660.78 28,658.42 28,660.54 0.0K
12:20 28,660.96 28,660.96 28,659.52 28,660.72 0.0K
12:21 28,663.48 28,668.31 28,663.48 28,668.31 0.0K
12:22 28,666.24 28,673.50 28,666.01 28,673.50 0.0K
12:23 28,675.85 28,675.85 28,674.37 28,675.80 0.0K
12:24 28,676.85 28,677.85 28,676.85 28,677.85 0.0K
12:25 28,677.59 28,680.98 28,677.17 28,680.98 0.0K
12:26 28,680.63 28,687.18 28,680.63 28,685.15 0.0K
12:27 28,687.16 28,688.96 28,687.16 28,688.96 0.0K
12:28 28,689.80 28,691.46 28,689.60 28,691.46 0.0K
12:29 28,693.60 28,693.60 28,692.08 28,693.27 0.0K
12:30 28,689.86 28,692.45 28,689.86 28,692.45 0.0K
12:31 28,694.56 28,694.56 28,691.41 28,691.41 0.0K
12:32 28,690.86 28,694.15 28,690.86 28,694.15 0.0K
12:33 28,693.50 28,694.93 28,691.93 28,691.93 0.0K
12:34 28,690.43 28,691.15 28,689.99 28,691.15 0.0K
12:35 28,691.17 28,698.44 28,691.17 28,698.44 0.0K
12:36 28,700.71 28,700.71 28,696.28 28,696.28 0.0K
12:37 28,696.57 28,696.57 28,696.26 28,696.26 0.0K
12:38 28,697.06 28,697.55 28,696.90 28,697.55 0.0K
12:39 28,698.34 28,700.42 28,698.34 28,698.95 0.0K
12:40 28,699.47 28,700.02 28,694.54 28,694.54 0.0K
12:41 28,694.75 28,694.99 28,694.58 28,694.94 0.0K
12:42 28,696.60 28,696.60 28,691.76 28,693.14 0.0K
12:43 28,692.10 28,693.29 28,691.44 28,693.29 0.0K
12:44 28,697.42 28,699.97 28,697.42 28,699.94 0.0K
12:45 28,698.75 28,703.59 28,698.75 28,703.59 0.0K
12:46 28,702.60 28,703.20 28,701.69 28,702.62 0.0K
12:47 28,702.52 28,704.02 28,702.36 28,704.02 0.0K
12:48 28,702.61 28,705.45 28,702.28 28,702.28 0.0K
12:49 28,702.77 28,702.82 28,702.56 28,702.56 0.0K
12:50 28,701.26 28,703.53 28,699.50 28,702.45 0.0K
12:51 28,702.12 28,702.31 28,702.05 28,702.31 0.0K
12:52 28,701.31 28,701.31 28,699.07 28,699.07 0.0K
12:53 28,697.66 28,697.66 28,695.30 28,695.92 0.0K
12:54 28,694.11 28,695.64 28,694.11 28,695.64 0.0K
12:55 28,695.38 28,698.83 28,695.38 28,698.45 0.0K
12:56 28,698.00 28,700.22 28,698.00 28,700.22 0.0K
12:57 28,700.53 28,701.57 28,693.52 28,693.52 0.0K
12:58 28,693.20 28,693.20 28,691.90 28,693.20 0.0K
12:59 28,693.66 28,698.92 28,693.66 28,698.92 0.0K
13:00 28,699.41 28,699.41 28,697.07 28,698.69 0.0K
13:01 28,699.77 28,704.34 28,699.77 28,704.34 0.0K
13:02 28,705.21 28,705.21 28,701.76 28,701.76 0.0K
13:03 28,700.72 28,700.72 28,699.63 28,699.63 0.0K
13:04 28,698.59 28,698.65 28,698.29 28,698.65 0.0K
13:05 28,696.70 28,699.84 28,696.70 28,699.46 0.0K
13:06 28,700.14 28,702.88 28,700.14 28,702.88 0.0K
13:07 28,704.05 28,704.05 28,702.06 28,702.06 0.0K
13:08 28,701.83 28,702.59 28,701.76 28,702.59 0.0K
13:09 28,702.73 28,702.73 28,701.24 28,701.24 0.0K
13:10 28,701.36 28,701.36 28,693.04 28,693.75 0.0K
13:11 28,694.08 28,701.97 28,694.08 28,701.97 0.0K
13:12 28,700.99 28,704.06 28,700.92 28,702.70 0.0K
13:13 28,704.04 28,704.70 28,703.84 28,704.70 0.0K
13:14 28,704.82 28,705.23 28,704.77 28,705.02 0.0K
13:15 28,706.00 28,706.56 28,706.00 28,706.29 0.0K
13:16 28,706.22 28,708.82 28,706.22 28,708.82 0.0K
13:17 28,708.38 28,709.89 28,708.05 28,708.05 0.0K
13:18 28,708.39 28,708.39 28,708.12 28,708.12 0.0K
13:19 28,707.48 28,708.23 28,707.48 28,708.23 0.0K
13:20 28,707.84 28,707.84 28,705.86 28,706.04 0.0K
13:21 28,707.36 28,709.59 28,707.36 28,708.02 0.0K
13:22 28,706.85 28,706.85 28,704.07 28,704.07 0.0K
13:23 28,704.97 28,707.77 28,704.97 28,707.77 0.0K
13:24 28,708.01 28,710.82 28,708.01 28,710.82 0.0K
13:25 28,709.76 28,709.76 28,705.26 28,705.26 0.0K
13:26 28,704.39 28,704.39 28,702.15 28,702.15 0.0K
13:27 28,702.48 28,704.05 28,702.19 28,702.21 0.0K
13:28 28,703.70 28,709.85 28,703.70 28,709.07 0.0K
13:29 28,708.01 28,712.89 28,708.01 28,712.89 0.0K
13:30 28,712.26 28,712.26 28,708.86 28,708.86 0.0K
13:31 28,706.96 28,707.63 28,706.96 28,707.63 0.0K
13:32 28,705.66 28,705.86 28,705.28 28,705.46 0.0K
13:33 28,706.09 28,708.79 28,705.49 28,708.79 0.0K
13:34 28,712.32 28,715.49 28,712.32 28,713.92 0.0K
13:35 28,712.55 28,712.55 28,711.30 28,711.31 0.0K
13:36 28,712.07 28,713.35 28,712.07 28,712.90 0.0K
13:37 28,713.62 28,714.47 28,713.10 28,714.47 0.0K
13:38 28,715.62 28,719.32 28,714.17 28,719.32 0.0K
13:39 28,721.37 28,721.37 28,718.87 28,718.87 0.0K
13:40 28,718.99 28,719.89 28,718.29 28,718.29 0.0K
13:41 28,718.26 28,718.30 28,716.00 28,716.00 0.0K
13:42 28,714.95 28,714.95 28,713.00 28,714.14 0.0K
13:43 28,714.62 28,714.62 28,712.17 28,712.65 0.0K
13:44 28,712.39 28,714.24 28,712.24 28,714.24 0.0K
13:45 28,715.51 28,720.14 28,715.18 28,720.14 0.0K
13:46 28,719.40 28,721.17 28,719.40 28,721.17 0.0K
13:47 28,722.06 28,722.06 28,719.28 28,719.28 0.0K
13:48 28,719.60 28,719.60 28,718.13 28,718.13 0.0K
13:49 28,718.36 28,720.01 28,717.26 28,717.29 0.0K
13:50 28,716.43 28,718.92 28,716.43 28,718.92 0.0K
13:51 28,718.10 28,718.10 28,715.94 28,716.35 0.0K
13:52 28,717.59 28,717.59 28,715.28 28,715.28 0.0K
13:53 28,717.63 28,718.64 28,716.39 28,718.64 0.0K
13:54 28,721.37 28,723.13 28,721.37 28,723.13 0.0K
13:55 28,724.20 28,728.67 28,724.20 28,728.67 0.0K
13:56 28,728.59 28,728.59 28,723.81 28,723.81 0.0K
13:57 28,723.93 28,723.93 28,719.18 28,719.52 0.0K
13:58 28,719.79 28,721.94 28,719.79 28,720.94 0.0K
13:59 28,720.31 28,723.75 28,720.31 28,723.75 0.0K
14:00 28,724.03 28,729.51 28,724.03 28,729.51 0.0K
14:01 28,724.47 28,725.55 28,724.38 28,725.52 0.0K
14:02 28,727.35 28,727.84 28,724.18 28,727.84 0.0K
14:03 28,728.26 28,728.77 28,727.32 28,728.29 0.0K
14:04 28,729.20 28,729.20 28,726.93 28,727.86 0.0K
14:05 28,729.07 28,734.63 28,729.07 28,733.90 0.0K
14:06 28,731.25 28,736.48 28,731.25 28,736.48 0.0K
14:07 28,735.42 28,736.03 28,734.12 28,734.12 0.0K
14:08 28,731.96 28,732.84 28,730.35 28,732.84 0.0K
14:09 28,733.26 28,734.89 28,733.26 28,734.89 0.0K
14:10 28,735.56 28,737.34 28,735.56 28,737.27 0.0K
14:11 28,738.74 28,745.86 28,738.74 28,743.42 0.0K
14:12 28,742.68 28,745.09 28,742.68 28,745.09 0.0K
14:13 28,746.66 28,748.29 28,746.66 28,748.29 0.0K
14:14 28,747.60 28,747.86 28,746.46 28,746.46 0.0K
14:15 28,746.70 28,747.25 28,745.54 28,747.25 0.0K
14:16 28,747.75 28,747.75 28,746.05 28,746.05 0.0K
14:17 28,745.69 28,745.69 28,742.46 28,743.24 0.0K
14:18 28,746.60 28,749.08 28,746.60 28,749.08 0.0K
14:19 28,748.67 28,749.51 28,747.93 28,747.93 0.0K
14:20 28,747.72 28,747.72 28,746.20 28,746.81 0.0K
14:21 28,745.61 28,747.74 28,745.61 28,747.69 0.0K
14:22 28,746.99 28,746.99 28,745.14 28,746.81 0.0K
14:23 28,745.15 28,745.15 28,741.11 28,741.11 0.0K
14:24 28,740.21 28,740.21 28,739.30 28,740.07 0.0K
14:25 28,740.42 28,742.17 28,739.42 28,739.42 0.0K
14:26 28,739.32 28,740.62 28,738.90 28,739.41 0.0K
14:27 28,741.56 28,741.57 28,738.06 28,738.06 0.0K
14:28 28,738.62 28,739.73 28,738.62 28,739.32 0.0K
14:29 28,741.06 28,743.21 28,741.06 28,743.21 0.0K
14:30 28,743.13 28,744.82 28,743.13 28,744.63 0.0K
14:31 28,745.91 28,745.91 28,740.04 28,740.04 0.0K
14:32 28,742.11 28,746.56 28,742.11 28,746.31 0.0K
14:33 28,748.01 28,754.17 28,748.01 28,753.86 0.0K
14:34 28,755.02 28,755.02 28,750.83 28,750.83 0.0K
14:35 28,751.09 28,752.17 28,750.96 28,750.96 0.0K
14:36 28,748.61 28,748.61 28,744.64 28,744.64 0.0K
14:37 28,744.71 28,746.26 28,744.71 28,745.27 0.0K
14:38 28,744.23 28,744.23 28,743.07 28,743.07 0.0K
14:39 28,742.51 28,745.60 28,742.51 28,745.60 0.0K
14:40 28,744.82 28,746.76 28,744.82 28,745.41 0.0K
14:41 28,745.07 28,745.42 28,744.92 28,745.32 0.0K
14:42 28,746.71 28,747.15 28,744.44 28,744.44 0.0K
14:43 28,744.20 28,744.26 28,743.30 28,744.26 0.0K
14:44 28,745.31 28,745.31 28,744.85 28,745.20 0.0K
14:45 28,744.66 28,746.30 28,744.66 28,745.46 0.0K
14:46 28,743.29 28,743.84 28,743.29 28,743.67 0.0K
14:47 28,745.38 28,747.75 28,745.26 28,745.26 0.0K
14:48 28,744.27 28,745.99 28,744.27 28,745.49 0.0K
14:49 28,745.28 28,747.39 28,745.28 28,747.39 0.0K
14:50 28,748.65 28,752.99 28,748.65 28,752.12 0.0K
14:51 28,751.67 28,754.30 28,751.67 28,754.30 0.0K
14:52 28,753.56 28,754.97 28,753.56 28,754.97 0.0K
14:53 28,755.72 28,755.72 28,755.08 28,755.08 0.0K
14:54 28,755.86 28,758.56 28,755.86 28,758.28 0.0K
14:55 28,758.70 28,761.66 28,758.70 28,761.66 0.0K
14:56 28,761.97 28,761.97 28,759.56 28,761.77 0.0K
14:57 28,761.85 28,761.85 28,760.55 28,761.54 0.0K
14:58 28,762.70 28,763.56 28,762.70 28,763.56 0.0K
14:59 28,764.43 28,764.43 28,762.96 28,763.42 0.0K
15:00 28,763.24 28,766.19 28,763.24 28,766.19 0.0K
15:01 28,768.33 28,773.29 28,766.07 28,773.29 0.0K
15:02 28,772.36 28,773.15 28,770.98 28,773.15 0.0K
15:03 28,772.11 28,776.08 28,772.11 28,776.08 0.0K
15:04 28,775.22 28,776.71 28,774.63 28,776.71 0.0K
15:05 28,775.06 28,777.26 28,775.06 28,775.54 0.0K
15:06 28,773.47 28,774.13 28,772.33 28,772.33 0.0K
15:07 28,771.56 28,771.56 28,769.33 28,769.33 0.0K
15:08 28,766.08 28,766.08 28,764.91 28,765.31 0.0K
15:09 28,765.19 28,769.15 28,765.19 28,769.15 0.0K
15:10 28,768.23 28,771.22 28,768.23 28,768.86 0.0K
15:11 28,769.36 28,771.27 28,768.81 28,768.81 0.0K
15:12 28,767.54 28,768.07 28,767.43 28,767.97 0.0K
15:13 28,765.42 28,765.42 28,763.58 28,763.58 0.0K
15:14 28,766.47 28,768.04 28,766.47 28,767.63 0.0K
15:15 28,766.28 28,767.87 28,766.28 28,767.31 0.0K
15:16 28,766.90 28,767.84 28,766.90 28,767.11 0.0K
15:17 28,767.70 28,767.70 28,764.82 28,764.82 0.0K
15:18 28,765.47 28,765.47 28,763.52 28,763.76 0.0K
15:19 28,763.51 28,765.90 28,762.92 28,762.92 0.0K
15:20 28,760.43 28,760.43 28,758.72 28,760.21 0.0K
15:21 28,758.03 28,759.19 28,757.92 28,759.05 0.0K
15:22 28,758.38 28,760.29 28,758.38 28,760.26 0.0K
15:23 28,761.59 28,764.82 28,761.59 28,764.82 0.0K
15:24 28,764.01 28,765.31 28,764.01 28,764.52 0.0K
15:25 28,763.97 28,763.97 28,762.10 28,763.27 0.0K
15:26 28,765.38 28,765.97 28,764.90 28,764.90 0.0K
15:27 28,764.97 28,766.81 28,764.97 28,766.81 0.0K
15:28 28,764.29 28,764.47 28,762.91 28,764.47 0.0K
15:29 28,763.03 28,764.12 28,763.03 28,763.36 0.0K
15:30 28,762.18 28,762.18 28,758.32 28,758.32 0.0K
15:31 28,759.13 28,761.08 28,758.54 28,761.08 0.0K
15:32 28,762.80 28,762.80 28,761.26 28,762.23 0.0K
15:33 28,762.10 28,764.62 28,762.10 28,764.62 0.0K
15:34 28,765.41 28,765.41 28,763.28 28,763.28 0.0K
15:35 28,762.30 28,762.30 28,760.72 28,761.70 0.0K
15:36 28,759.92 28,759.92 28,756.22 28,756.22 0.0K
15:37 28,756.81 28,763.40 28,756.81 28,763.40 0.0K
15:38 28,763.16 28,763.78 28,763.16 28,763.78 0.0K
15:39 28,764.87 28,764.87 28,761.34 28,761.74 0.0K
15:40 28,760.22 28,760.22 28,758.47 28,760.06 0.0K
15:41 28,760.78 28,762.35 28,760.78 28,760.97 0.0K
15:42 28,762.49 28,762.49 28,757.17 28,757.17 0.0K
15:43 28,756.57 28,757.33 28,756.57 28,756.65 0.0K
15:44 28,758.14 28,759.07 28,757.46 28,759.07 0.0K
15:45 28,758.94 28,758.94 28,755.94 28,755.94 0.0K
15:46 28,755.95 28,759.13 28,755.95 28,757.19 0.0K
15:47 28,756.58 28,762.32 28,756.58 28,761.69 0.0K
15:48 28,763.11 28,763.28 28,760.37 28,761.72 0.0K
15:49 28,760.89 28,762.06 28,760.89 28,762.06 0.0K
15:50 28,768.43 28,775.17 28,768.43 28,775.17 0.0K
15:51 28,780.42 28,781.80 28,779.51 28,779.96 0.0K
15:52 28,782.25 28,785.85 28,782.25 28,785.84 0.0K
15:53 28,786.50 28,789.47 28,785.95 28,789.47 0.0K
15:54 28,788.26 28,794.79 28,788.26 28,794.79 0.0K
15:55 28,789.61 28,799.22 28,789.61 28,791.32 0.0K
15:56 28,793.65 28,793.65 28,786.87 28,786.87 0.0K
15:57 28,787.18 28,789.27 28,787.18 28,787.84 0.0K
15:58 28,787.84 28,787.84 28,784.40 28,784.40 0.0K
15:59 28,784.68 28,784.68 28,776.12 28,776.12 0.0K
16:00 28,789.11 28,789.11 28,789.11 28,789.11 0.0K
16:01 28,789.11 28,789.11 28,789.11 28,789.11 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