S

GSPTXT1
🏛️ カナダ →
28,777.84
最終更新: 2025-09-26
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 29,009.15 29,009.74 28,982.67 28,982.67 0.0K
09:31 28,987.48 28,988.38 28,981.48 28,981.48 0.0K
09:32 28,994.05 28,996.46 28,983.30 28,996.46 0.0K
09:33 29,000.98 29,004.75 28,998.59 29,004.75 0.0K
09:34 29,008.25 29,009.68 29,005.52 29,005.90 0.0K
09:35 29,007.65 29,007.65 28,998.45 28,998.45 0.0K
09:36 28,997.71 29,007.66 28,997.71 29,007.66 0.0K
09:37 29,004.54 29,010.73 28,999.24 29,010.73 0.0K
09:38 29,014.19 29,014.19 28,999.03 28,999.03 0.0K
09:39 29,001.11 29,006.18 28,991.21 28,991.21 0.0K
09:40 28,990.25 28,995.08 28,990.25 28,995.08 0.0K
09:41 29,004.04 29,006.56 29,002.98 29,006.56 0.0K
09:42 29,009.28 29,009.28 28,989.81 28,989.81 0.0K
09:43 28,994.53 29,000.80 28,987.48 28,987.48 0.0K
09:44 28,985.90 28,999.56 28,985.90 28,999.56 0.0K
09:45 28,990.22 29,011.31 28,990.22 29,011.31 0.0K
09:46 29,015.39 29,025.39 29,014.57 29,014.57 0.0K
09:47 29,013.97 29,013.97 29,012.10 29,013.58 0.0K
09:48 29,010.26 29,011.31 29,008.10 29,010.42 0.0K
09:49 29,011.69 29,011.94 29,009.68 29,010.53 0.0K
09:50 29,006.90 29,008.13 29,003.38 29,003.76 0.0K
09:51 29,006.76 29,015.47 29,006.76 29,015.47 0.0K
09:52 29,020.12 29,028.55 29,012.97 29,028.55 0.0K
09:53 29,029.47 29,032.69 29,029.47 29,032.49 0.0K
09:54 29,025.88 29,025.88 29,012.52 29,012.52 0.0K
09:55 29,011.21 29,011.21 29,007.89 29,007.89 0.0K
09:56 29,008.15 29,013.63 29,008.15 29,012.13 0.0K
09:57 29,013.72 29,013.72 29,004.43 29,008.08 0.0K
09:58 29,009.81 29,009.81 29,007.39 29,007.39 0.0K
09:59 29,008.12 29,008.12 29,004.03 29,004.24 0.0K
10:00 29,005.53 29,005.53 28,994.67 28,998.12 0.0K
10:01 28,993.49 29,001.53 28,993.49 29,001.53 0.0K
10:02 28,997.24 29,002.92 28,989.22 28,989.22 0.0K
10:03 28,984.62 28,986.71 28,977.99 28,977.99 0.0K
10:04 28,977.06 28,989.44 28,977.06 28,989.44 0.0K
10:05 28,986.26 28,990.60 28,981.98 28,981.98 0.0K
10:06 28,979.40 28,983.78 28,975.41 28,975.41 0.0K
10:07 28,975.73 28,984.47 28,975.73 28,982.78 0.0K
10:08 28,982.44 28,994.38 28,982.44 28,994.38 0.0K
10:09 28,998.84 28,998.84 28,994.52 28,995.51 0.0K
10:10 28,998.09 29,001.13 28,995.83 28,995.83 0.0K
10:11 28,996.60 29,005.70 28,996.60 29,005.47 0.0K
10:12 29,004.13 29,005.41 29,004.13 29,005.20 0.0K
10:13 29,008.39 29,010.45 29,004.44 29,004.44 0.0K
10:14 29,005.48 29,008.59 29,005.48 29,006.83 0.0K
10:15 29,002.61 29,002.61 28,988.85 28,988.85 0.0K
10:16 28,986.74 28,988.45 28,982.35 28,982.35 0.0K
10:17 28,977.63 28,977.63 28,973.07 28,973.07 0.0K
10:18 28,976.43 28,977.73 28,974.86 28,974.86 0.0K
10:19 28,973.06 28,973.69 28,973.06 28,973.69 0.0K
10:20 28,979.28 28,979.28 28,975.66 28,978.02 0.0K
10:21 28,980.91 28,980.91 28,969.22 28,969.22 0.0K
10:22 28,973.47 28,973.47 28,968.42 28,968.42 0.0K
10:23 28,974.06 28,979.96 28,974.06 28,979.96 0.0K
10:24 28,980.35 28,981.86 28,976.72 28,976.72 0.0K
10:25 28,974.92 28,975.06 28,972.45 28,972.97 0.0K
10:26 28,972.68 28,973.45 28,970.16 28,971.92 0.0K
10:27 28,972.94 28,980.41 28,972.94 28,980.41 0.0K
10:28 28,979.47 28,983.20 28,979.47 28,983.20 0.0K
10:29 28,984.16 28,989.79 28,983.91 28,983.91 0.0K
10:30 28,982.55 28,989.05 28,982.55 28,989.05 0.0K
10:31 28,990.50 28,997.65 28,990.50 28,997.65 0.0K
10:32 28,994.03 29,001.88 28,994.03 29,001.88 0.0K
10:33 29,001.18 29,001.18 28,994.59 28,994.59 0.0K
10:34 28,995.53 28,995.53 28,982.25 28,984.66 0.0K
10:35 28,983.54 28,990.44 28,983.54 28,990.44 0.0K
10:36 28,991.09 28,991.09 28,988.76 28,990.97 0.0K
10:37 28,992.45 28,995.33 28,991.80 28,991.80 0.0K
10:38 28,992.58 28,993.95 28,992.58 28,993.95 0.0K
10:39 28,989.81 28,995.15 28,989.81 28,995.15 0.0K
10:40 28,997.13 29,004.93 28,997.13 29,004.93 0.0K
10:41 29,006.57 29,006.57 29,001.31 29,003.47 0.0K
10:42 29,003.40 29,015.33 29,003.40 29,015.33 0.0K
10:43 29,017.89 29,017.89 29,011.84 29,014.42 0.0K
10:44 29,014.95 29,016.82 29,014.95 29,016.59 0.0K
10:45 29,016.37 29,016.37 29,011.28 29,011.28 0.0K
10:46 29,013.12 29,015.83 29,009.91 29,009.91 0.0K
10:47 29,007.67 29,010.40 29,007.67 29,010.40 0.0K
10:48 29,009.38 29,010.51 29,009.38 29,010.51 0.0K
10:49 29,010.31 29,018.13 29,010.31 29,014.01 0.0K
10:50 29,013.86 29,014.96 29,013.17 29,013.17 0.0K
10:51 29,010.01 29,010.01 29,005.17 29,005.17 0.0K
10:52 29,011.66 29,011.66 29,009.03 29,009.93 0.0K
10:53 29,011.71 29,011.71 29,010.32 29,010.32 0.0K
10:54 29,007.61 29,008.23 29,006.90 29,006.90 0.0K
10:55 29,003.96 29,012.37 29,003.96 29,012.37 0.0K
10:56 29,009.29 29,011.81 29,009.29 29,010.95 0.0K
10:57 29,012.26 29,016.06 29,012.26 29,014.84 0.0K
10:58 29,015.04 29,015.04 29,013.13 29,013.44 0.0K
10:59 29,010.98 29,013.98 29,010.98 29,013.98 0.0K
11:00 29,010.55 29,010.55 29,005.09 29,006.05 0.0K
11:01 29,005.24 29,007.53 28,999.47 28,999.47 0.0K
11:02 28,997.98 28,999.48 28,997.98 28,999.32 0.0K
11:03 28,996.37 29,003.19 28,996.37 29,002.09 0.0K
11:04 29,004.71 29,004.71 29,003.60 29,004.20 0.0K
11:05 28,998.22 29,002.64 28,997.96 29,002.64 0.0K
11:06 29,005.36 29,005.36 28,996.28 28,996.28 0.0K
11:07 28,994.26 28,994.26 28,986.57 28,986.57 0.0K
11:08 28,985.24 28,989.30 28,985.24 28,985.45 0.0K
11:09 28,983.00 28,984.17 28,983.00 28,983.81 0.0K
11:10 28,985.24 28,988.32 28,984.83 28,984.83 0.0K
11:11 28,985.26 28,985.26 28,977.38 28,977.38 0.0K
11:12 28,978.51 28,984.49 28,978.51 28,984.49 0.0K
11:13 28,987.63 28,995.31 28,987.63 28,995.31 0.0K
11:14 28,996.10 28,996.10 28,989.93 28,992.74 0.0K
11:15 28,992.48 28,994.26 28,992.48 28,993.91 0.0K
11:16 28,994.90 28,996.64 28,994.90 28,996.64 0.0K
11:17 28,999.01 29,001.55 28,997.31 29,001.55 0.0K
11:18 29,003.64 29,003.64 29,001.07 29,001.07 0.0K
11:19 28,992.22 28,993.73 28,989.55 28,989.55 0.0K
11:20 28,987.20 28,987.20 28,985.91 28,987.03 0.0K
11:21 28,989.80 28,989.80 28,983.01 28,983.01 0.0K
11:22 28,979.82 28,979.82 28,975.24 28,975.24 0.0K
11:23 28,973.61 28,974.29 28,973.19 28,974.02 0.0K
11:24 28,969.69 28,972.41 28,966.59 28,966.59 0.0K
11:25 28,967.80 28,969.46 28,963.42 28,963.42 0.0K
11:26 28,963.36 28,963.36 28,957.69 28,957.69 0.0K
11:27 28,952.72 28,958.76 28,950.21 28,958.76 0.0K
11:28 28,957.14 28,957.14 28,949.54 28,951.00 0.0K
11:29 28,955.90 28,961.29 28,955.90 28,961.15 0.0K
11:30 28,961.93 28,965.54 28,961.93 28,963.27 0.0K
11:31 28,964.98 28,965.85 28,963.43 28,963.43 0.0K
11:32 28,961.91 28,961.91 28,958.45 28,958.75 0.0K
11:33 28,959.29 28,960.70 28,959.29 28,959.67 0.0K
11:34 28,956.87 28,956.87 28,954.34 28,956.58 0.0K
11:35 28,953.58 28,955.57 28,951.77 28,951.77 0.0K
11:36 28,952.42 28,958.31 28,952.42 28,958.31 0.0K
11:37 28,957.79 28,962.47 28,957.79 28,962.47 0.0K
11:38 28,959.17 28,965.21 28,959.17 28,965.21 0.0K
11:39 28,966.86 28,966.86 28,962.74 28,962.74 0.0K
11:40 28,959.91 28,961.76 28,959.91 28,961.76 0.0K
11:41 28,963.32 28,963.32 28,950.51 28,950.51 0.0K
11:42 28,949.34 28,951.89 28,949.34 28,951.89 0.0K
11:43 28,952.37 28,959.17 28,952.37 28,959.17 0.0K
11:44 28,959.79 28,963.73 28,959.79 28,963.73 0.0K
11:45 28,957.49 28,957.86 28,956.53 28,957.86 0.0K
11:46 28,958.56 28,963.41 28,958.56 28,963.00 0.0K
11:47 28,963.19 28,963.19 28,954.14 28,955.99 0.0K
11:48 28,956.76 28,956.76 28,954.73 28,956.67 0.0K
11:49 28,955.67 28,957.02 28,953.88 28,957.02 0.0K
11:50 28,958.56 28,958.56 28,952.19 28,952.19 0.0K
11:51 28,954.51 28,955.28 28,954.51 28,954.60 0.0K
11:52 28,955.19 28,957.24 28,953.60 28,953.60 0.0K
11:53 28,955.30 28,955.42 28,954.13 28,954.13 0.0K
11:54 28,954.98 28,957.45 28,954.94 28,956.35 0.0K
11:55 28,957.19 28,958.83 28,957.19 28,958.65 0.0K
11:56 28,959.37 28,959.90 28,959.37 28,959.90 0.0K
11:57 28,961.61 28,966.76 28,961.61 28,965.68 0.0K
11:58 28,964.14 28,964.14 28,962.05 28,962.13 0.0K
11:59 28,962.24 28,962.47 28,961.33 28,961.33 0.0K
12:00 28,964.40 28,964.40 28,956.48 28,956.48 0.0K
12:01 28,956.00 28,959.15 28,956.00 28,958.50 0.0K
12:02 28,959.10 28,961.82 28,959.10 28,960.71 0.0K
12:03 28,959.81 28,959.81 28,956.87 28,957.49 0.0K
12:04 28,953.46 28,953.88 28,953.16 28,953.88 0.0K
12:05 28,953.66 28,953.66 28,949.26 28,949.26 0.0K
12:06 28,950.82 28,952.29 28,950.21 28,950.21 0.0K
12:07 28,947.79 28,948.40 28,947.41 28,947.41 0.0K
12:08 28,946.95 28,946.95 28,941.92 28,941.92 0.0K
12:09 28,943.16 28,944.74 28,940.33 28,944.74 0.0K
12:10 28,943.45 28,945.14 28,942.54 28,942.54 0.0K
12:11 28,940.10 28,941.95 28,940.10 28,941.95 0.0K
12:12 28,943.86 28,943.86 28,929.44 28,929.44 0.0K
12:13 28,926.43 28,926.43 28,924.53 28,925.18 0.0K
12:14 28,923.38 28,925.57 28,923.38 28,925.57 0.0K
12:15 28,927.32 28,929.64 28,927.10 28,929.64 0.0K
12:16 28,929.91 28,931.99 28,929.91 28,931.36 0.0K
12:17 28,932.45 28,932.78 28,930.88 28,932.78 0.0K
12:18 28,933.10 28,933.10 28,931.11 28,931.11 0.0K
12:19 28,931.48 28,934.96 28,931.48 28,934.96 0.0K
12:20 28,938.22 28,948.29 28,938.22 28,948.29 0.0K
12:21 28,950.68 28,958.67 28,950.68 28,958.67 0.0K
12:22 28,957.44 28,957.44 28,955.95 28,955.95 0.0K
12:23 28,957.00 28,957.00 28,955.42 28,955.68 0.0K
12:24 28,953.91 28,956.83 28,953.91 28,954.34 0.0K
12:25 28,952.44 28,952.44 28,944.21 28,944.21 0.0K
12:26 28,942.79 28,942.79 28,939.85 28,942.13 0.0K
12:27 28,942.22 28,943.55 28,939.64 28,939.64 0.0K
12:28 28,939.58 28,939.58 28,937.95 28,938.26 0.0K
12:29 28,937.50 28,937.50 28,935.53 28,935.53 0.0K
12:30 28,933.74 28,933.74 28,928.57 28,931.00 0.0K
12:31 28,928.10 28,928.10 28,923.49 28,923.49 0.0K
12:32 28,925.86 28,928.46 28,925.86 28,927.77 0.0K
12:33 28,928.08 28,932.25 28,928.08 28,932.23 0.0K
12:34 28,932.98 28,934.38 28,932.04 28,934.38 0.0K
12:35 28,925.83 28,925.83 28,913.69 28,913.69 0.0K
12:36 28,914.22 28,914.22 28,894.79 28,894.79 0.0K
12:37 28,901.55 28,908.31 28,899.14 28,908.31 0.0K
12:38 28,914.04 28,925.53 28,914.04 28,925.53 0.0K
12:39 28,925.51 28,927.06 28,925.51 28,926.69 0.0K
12:40 28,924.34 28,924.34 28,921.76 28,923.03 0.0K
12:41 28,922.29 28,925.13 28,922.29 28,925.13 0.0K
12:42 28,926.04 28,930.47 28,926.04 28,930.47 0.0K
12:43 28,929.66 28,929.66 28,925.60 28,927.28 0.0K
12:44 28,928.47 28,928.47 28,920.43 28,921.13 0.0K
12:45 28,924.96 28,929.06 28,924.96 28,925.95 0.0K
12:46 28,926.66 28,928.70 28,925.46 28,928.70 0.0K
12:47 28,929.31 28,934.65 28,929.31 28,934.65 0.0K
12:48 28,935.39 28,939.12 28,935.39 28,939.12 0.0K
12:49 28,940.29 28,942.08 28,938.11 28,938.11 0.0K
12:50 28,937.84 28,938.81 28,936.65 28,938.81 0.0K
12:51 28,934.22 28,938.37 28,934.22 28,938.37 0.0K
12:52 28,940.89 28,942.68 28,940.89 28,942.68 0.0K
12:53 28,942.29 28,942.39 28,941.49 28,941.69 0.0K
12:54 28,937.05 28,937.05 28,934.97 28,934.97 0.0K
12:55 28,928.74 28,928.74 28,917.24 28,917.24 0.0K
12:56 28,912.60 28,913.82 28,908.49 28,913.82 0.0K
12:57 28,916.91 28,916.96 28,911.37 28,911.37 0.0K
12:58 28,912.78 28,914.04 28,907.31 28,907.31 0.0K
12:59 28,907.20 28,908.19 28,906.05 28,906.05 0.0K
13:00 28,908.46 28,912.50 28,908.46 28,912.50 0.0K
13:01 28,912.81 28,914.16 28,911.25 28,911.25 0.0K
13:02 28,914.72 28,914.72 28,909.29 28,911.80 0.0K
13:03 28,911.80 28,916.28 28,911.80 28,916.28 0.0K
13:04 28,913.86 28,913.86 28,910.51 28,911.19 0.0K
13:05 28,911.19 28,914.54 28,911.09 28,913.47 0.0K
13:06 28,912.59 28,916.76 28,912.59 28,916.76 0.0K
13:07 28,913.35 28,915.34 28,913.35 28,913.57 0.0K
13:08 28,915.79 28,923.62 28,915.79 28,923.62 0.0K
13:09 28,923.91 28,928.46 28,923.91 28,928.34 0.0K
13:10 28,928.76 28,928.76 28,926.30 28,927.15 0.0K
13:11 28,929.10 28,929.10 28,927.41 28,927.41 0.0K
13:12 28,928.08 28,930.32 28,925.62 28,930.32 0.0K
13:13 28,932.13 28,932.13 28,931.17 28,931.17 0.0K
13:14 28,930.60 28,930.60 28,923.48 28,923.48 0.0K
13:15 28,924.73 28,924.73 28,917.49 28,917.49 0.0K
13:16 28,920.44 28,921.08 28,917.57 28,917.57 0.0K
13:17 28,915.50 28,919.86 28,915.50 28,919.60 0.0K
13:18 28,919.24 28,920.19 28,915.55 28,915.55 0.0K
13:19 28,915.87 28,916.59 28,915.87 28,916.43 0.0K
13:20 28,915.24 28,915.24 28,904.66 28,904.66 0.0K
13:21 28,907.35 28,912.73 28,907.35 28,912.73 0.0K
13:22 28,912.19 28,920.49 28,912.19 28,920.49 0.0K
13:23 28,922.94 28,922.94 28,918.82 28,918.82 0.0K
13:24 28,920.71 28,920.71 28,910.07 28,910.93 0.0K
13:25 28,912.37 28,912.37 28,911.28 28,911.37 0.0K
13:26 28,910.95 28,911.52 28,909.80 28,909.80 0.0K
13:27 28,910.84 28,910.84 28,905.23 28,905.23 0.0K
13:28 28,900.47 28,900.47 28,898.51 28,899.10 0.0K
13:29 28,898.50 28,900.78 28,898.50 28,900.78 0.0K
13:30 28,893.42 28,894.09 28,888.97 28,888.97 0.0K
13:31 28,889.39 28,889.39 28,880.84 28,880.84 0.0K
13:32 28,878.63 28,884.06 28,878.63 28,884.06 0.0K
13:33 28,882.20 28,882.22 28,879.92 28,879.92 0.0K
13:34 28,880.99 28,880.99 28,871.65 28,871.65 0.0K
13:35 28,870.82 28,870.82 28,859.02 28,859.02 0.0K
13:36 28,857.46 28,857.46 28,846.84 28,846.84 0.0K
13:37 28,849.71 28,849.92 28,842.18 28,842.18 0.0K
13:38 28,847.03 28,847.23 28,844.66 28,845.83 0.0K
13:39 28,838.47 28,838.47 28,831.78 28,831.78 0.0K
13:40 28,834.22 28,838.29 28,831.47 28,831.47 0.0K
13:41 28,828.93 28,830.06 28,818.54 28,818.54 0.0K
13:42 28,822.02 28,835.92 28,822.02 28,831.31 0.0K
13:43 28,826.68 28,827.82 28,822.73 28,827.82 0.0K
13:44 28,829.41 28,829.41 28,820.93 28,821.74 0.0K
13:45 28,827.46 28,827.68 28,821.99 28,827.68 0.0K
13:46 28,826.86 28,826.86 28,819.35 28,819.35 0.0K
13:47 28,820.55 28,831.88 28,820.55 28,831.88 0.0K
13:48 28,833.14 28,841.46 28,833.14 28,841.46 0.0K
13:49 28,840.90 28,849.48 28,840.90 28,848.05 0.0K
13:50 28,844.49 28,851.45 28,844.49 28,851.45 0.0K
13:51 28,852.22 28,852.60 28,847.34 28,847.34 0.0K
13:52 28,851.73 28,851.77 28,849.82 28,849.82 0.0K
13:53 28,850.97 28,851.50 28,848.84 28,848.84 0.0K
13:54 28,853.39 28,853.39 28,851.38 28,851.38 0.0K
13:55 28,846.97 28,854.54 28,846.97 28,852.02 0.0K
13:56 28,854.88 28,854.88 28,846.95 28,846.95 0.0K
13:57 28,847.69 28,850.17 28,847.29 28,850.17 0.0K
13:58 28,855.18 28,859.12 28,855.18 28,859.12 0.0K
13:59 28,858.92 28,858.92 28,853.51 28,857.17 0.0K
14:00 28,856.96 28,856.96 28,852.03 28,852.44 0.0K
14:01 28,851.02 28,851.02 28,845.75 28,846.36 0.0K
14:02 28,851.74 28,861.63 28,851.74 28,861.63 0.0K
14:03 28,861.32 28,861.32 28,850.54 28,850.54 0.0K
14:04 28,848.70 28,848.70 28,843.33 28,843.33 0.0K
14:05 28,841.52 28,841.52 28,837.99 28,837.99 0.0K
14:06 28,839.90 28,852.33 28,839.90 28,851.10 0.0K
14:07 28,850.85 28,855.45 28,850.71 28,855.45 0.0K
14:08 28,857.47 28,860.29 28,856.13 28,856.13 0.0K
14:09 28,853.89 28,853.90 28,852.27 28,853.28 0.0K
14:10 28,852.69 28,856.99 28,852.69 28,852.96 0.0K
14:11 28,850.86 28,851.77 28,845.82 28,847.10 0.0K
14:12 28,846.04 28,849.59 28,846.04 28,849.29 0.0K
14:13 28,843.84 28,844.77 28,843.14 28,844.77 0.0K
14:14 28,845.62 28,846.13 28,842.13 28,842.13 0.0K
14:15 28,842.89 28,843.92 28,842.48 28,843.23 0.0K
14:16 28,840.66 28,840.66 28,837.95 28,839.18 0.0K
14:17 28,838.30 28,838.30 28,830.53 28,830.53 0.0K
14:18 28,833.61 28,835.19 28,833.53 28,835.19 0.0K
14:19 28,832.95 28,832.95 28,829.09 28,829.09 0.0K
14:20 28,829.14 28,837.16 28,829.14 28,833.92 0.0K
14:21 28,832.37 28,832.44 28,830.65 28,832.44 0.0K
14:22 28,829.61 28,830.24 28,828.59 28,828.94 0.0K
14:23 28,831.17 28,833.62 28,831.17 28,833.62 0.0K
14:24 28,834.01 28,841.17 28,834.01 28,839.81 0.0K
14:25 28,838.91 28,851.71 28,838.91 28,851.71 0.0K
14:26 28,852.35 28,855.83 28,852.35 28,855.83 0.0K
14:27 28,856.94 28,857.08 28,854.04 28,857.08 0.0K
14:28 28,856.53 28,857.22 28,851.67 28,851.67 0.0K
14:29 28,854.76 28,854.85 28,852.69 28,852.69 0.0K
14:30 28,850.68 28,857.83 28,850.68 28,855.50 0.0K
14:31 28,855.20 28,861.28 28,855.20 28,861.28 0.0K
14:32 28,861.49 28,865.22 28,861.49 28,865.06 0.0K
14:33 28,864.48 28,864.57 28,861.70 28,861.70 0.0K
14:34 28,862.48 28,863.60 28,860.53 28,860.53 0.0K
14:35 28,861.99 28,867.86 28,861.99 28,866.43 0.0K
14:36 28,867.30 28,872.57 28,867.30 28,872.57 0.0K
14:37 28,871.90 28,871.90 28,868.60 28,868.60 0.0K
14:38 28,864.51 28,867.82 28,863.93 28,867.06 0.0K
14:39 28,865.00 28,865.00 28,853.89 28,853.89 0.0K
14:40 28,855.07 28,857.83 28,855.07 28,856.38 0.0K
14:41 28,857.87 28,857.87 28,855.00 28,856.16 0.0K
14:42 28,859.37 28,859.79 28,855.10 28,855.10 0.0K
14:43 28,854.79 28,858.54 28,854.79 28,858.54 0.0K
14:44 28,860.28 28,860.94 28,859.44 28,860.94 0.0K
14:45 28,862.08 28,868.04 28,862.08 28,867.98 0.0K
14:46 28,868.55 28,872.87 28,868.55 28,872.87 0.0K
14:47 28,872.91 28,872.91 28,869.73 28,870.82 0.0K
14:48 28,869.73 28,869.73 28,866.79 28,866.79 0.0K
14:49 28,865.98 28,865.98 28,863.30 28,864.43 0.0K
14:50 28,861.72 28,863.43 28,859.48 28,859.48 0.0K
14:51 28,861.18 28,861.18 28,837.41 28,842.51 0.0K
14:52 28,844.37 28,844.37 28,841.33 28,841.54 0.0K
14:53 28,839.83 28,841.87 28,839.83 28,841.61 0.0K
14:54 28,845.38 28,850.66 28,845.38 28,850.66 0.0K
14:55 28,844.37 28,845.33 28,837.89 28,840.00 0.0K
14:56 28,839.87 28,839.87 28,833.02 28,833.02 0.0K
14:57 28,832.76 28,832.76 28,821.19 28,821.19 0.0K
14:58 28,819.32 28,821.32 28,818.10 28,818.10 0.0K
14:59 28,817.42 28,817.42 28,813.87 28,816.02 0.0K
15:00 28,820.59 28,831.11 28,820.59 28,831.11 0.0K
15:01 28,836.56 28,838.64 28,836.56 28,838.56 0.0K
15:02 28,841.22 28,841.22 28,836.95 28,836.95 0.0K
15:03 28,831.78 28,831.78 28,829.00 28,830.76 0.0K
15:04 28,829.79 28,829.79 28,827.09 28,829.09 0.0K
15:05 28,826.03 28,827.67 28,822.24 28,822.24 0.0K
15:06 28,819.54 28,819.54 28,814.59 28,814.59 0.0K
15:07 28,820.73 28,824.37 28,819.31 28,824.37 0.0K
15:08 28,821.95 28,821.95 28,818.11 28,818.11 0.0K
15:09 28,814.24 28,814.37 28,811.38 28,812.66 0.0K
15:10 28,810.44 28,810.91 28,806.98 28,806.98 0.0K
15:11 28,806.14 28,810.23 28,805.49 28,810.23 0.0K
15:12 28,812.47 28,812.47 28,811.00 28,811.31 0.0K
15:13 28,813.49 28,818.40 28,813.49 28,818.40 0.0K
15:14 28,819.01 28,820.28 28,817.62 28,820.24 0.0K
15:15 28,820.76 28,820.76 28,815.43 28,815.43 0.0K
15:16 28,812.36 28,821.76 28,812.36 28,821.76 0.0K
15:17 28,822.74 28,832.36 28,822.74 28,832.36 0.0K
15:18 28,831.00 28,831.22 28,830.09 28,831.22 0.0K
15:19 28,838.79 28,842.50 28,838.79 28,841.60 0.0K
15:20 28,841.14 28,841.14 28,833.21 28,833.21 0.0K
15:21 28,832.01 28,832.01 28,822.55 28,822.55 0.0K
15:22 28,821.46 28,821.46 28,820.45 28,821.38 0.0K
15:23 28,821.38 28,822.43 28,819.59 28,819.59 0.0K
15:24 28,820.52 28,821.40 28,818.73 28,818.73 0.0K
15:25 28,817.89 28,821.24 28,817.89 28,821.24 0.0K
15:26 28,820.63 28,820.72 28,818.35 28,818.35 0.0K
15:27 28,818.74 28,820.08 28,818.74 28,819.72 0.0K
15:28 28,819.83 28,819.83 28,818.59 28,819.68 0.0K
15:29 28,817.77 28,817.77 28,816.57 28,816.57 0.0K
15:30 28,818.19 28,819.28 28,818.19 28,819.01 0.0K
15:31 28,820.80 28,820.80 28,815.94 28,815.94 0.0K
15:32 28,816.85 28,820.21 28,816.85 28,820.21 0.0K
15:33 28,820.75 28,827.22 28,820.75 28,827.22 0.0K
15:34 28,826.48 28,826.48 28,823.55 28,823.55 0.0K
15:35 28,825.82 28,825.82 28,823.25 28,823.30 0.0K
15:36 28,823.44 28,823.44 28,822.21 28,822.21 0.0K
15:37 28,822.55 28,822.55 28,818.54 28,818.54 0.0K
15:38 28,817.72 28,817.72 28,815.87 28,817.26 0.0K
15:39 28,816.07 28,824.92 28,815.96 28,824.92 0.0K
15:40 28,824.89 28,824.89 28,818.62 28,818.62 0.0K
15:41 28,821.72 28,826.04 28,821.72 28,823.31 0.0K
15:42 28,822.34 28,831.99 28,822.34 28,831.99 0.0K
15:43 28,832.03 28,832.03 28,828.80 28,831.18 0.0K
15:44 28,831.78 28,831.78 28,827.28 28,827.28 0.0K
15:45 28,828.62 28,832.36 28,828.62 28,832.36 0.0K
15:46 28,831.76 28,831.76 28,823.46 28,823.46 0.0K
15:47 28,823.03 28,823.03 28,817.87 28,817.87 0.0K
15:48 28,816.41 28,821.68 28,816.41 28,821.56 0.0K
15:49 28,822.70 28,825.29 28,821.54 28,825.29 0.0K
15:50 28,835.41 28,835.41 28,828.70 28,829.13 0.0K
15:51 28,830.32 28,836.87 28,830.32 28,836.87 0.0K
15:52 28,837.18 28,842.55 28,837.18 28,841.67 0.0K
15:53 28,844.15 28,849.52 28,844.15 28,849.52 0.0K
15:54 28,849.30 28,850.19 28,849.15 28,850.19 0.0K
15:55 28,841.43 28,841.43 28,826.16 28,826.16 0.0K
15:56 28,822.46 28,825.28 28,820.27 28,820.27 0.0K
15:57 28,820.22 28,820.65 28,817.50 28,817.50 0.0K
15:58 28,817.28 28,818.83 28,815.73 28,815.73 0.0K
15:59 28,816.04 28,821.43 28,816.04 28,821.43 0.0K
16:00 28,820.68 28,820.68 28,820.68 28,820.68 0.0K
16:01 28,820.68 28,820.68 28,820.68 28,820.68 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