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 28,779.03 28,779.24 28,762.90 28,768.38 0.0K
09:31 28,777.63 28,784.83 28,777.63 28,784.83 0.0K
09:32 28,787.89 28,813.14 28,787.89 28,813.14 0.0K
09:33 28,813.83 28,820.35 28,813.83 28,820.35 0.0K
09:34 28,831.67 28,835.13 28,830.82 28,835.13 0.0K
09:35 28,830.05 28,837.79 28,822.99 28,822.99 0.0K
09:36 28,824.33 28,828.38 28,813.02 28,813.02 0.0K
09:37 28,815.47 28,815.47 28,788.77 28,788.77 0.0K
09:38 28,786.67 28,792.65 28,786.67 28,792.65 0.0K
09:39 28,786.29 28,790.35 28,786.29 28,787.47 0.0K
09:40 28,780.39 28,792.86 28,779.86 28,779.86 0.0K
09:41 28,783.80 28,787.21 28,772.79 28,772.79 0.0K
09:42 28,779.49 28,795.42 28,779.49 28,795.42 0.0K
09:43 28,793.21 28,801.22 28,793.21 28,799.04 0.0K
09:44 28,799.04 28,799.04 28,783.43 28,783.43 0.0K
09:45 28,776.20 28,787.59 28,775.29 28,787.59 0.0K
09:46 28,786.44 28,787.37 28,779.05 28,787.37 0.0K
09:47 28,794.05 28,802.08 28,794.05 28,800.53 0.0K
09:48 28,795.50 28,799.39 28,794.37 28,794.37 0.0K
09:49 28,797.83 28,797.83 28,796.36 28,796.37 0.0K
09:50 28,785.08 28,788.49 28,785.08 28,788.49 0.0K
09:51 28,782.31 28,784.40 28,782.31 28,782.83 0.0K
09:52 28,793.28 28,803.27 28,793.28 28,803.27 0.0K
09:53 28,803.44 28,806.38 28,797.77 28,797.77 0.0K
09:54 28,798.60 28,800.57 28,798.05 28,799.40 0.0K
09:55 28,798.28 28,798.28 28,782.22 28,782.22 0.0K
09:56 28,786.82 28,786.82 28,779.25 28,779.25 0.0K
09:57 28,784.55 28,792.18 28,784.55 28,792.18 0.0K
09:58 28,791.39 28,797.12 28,790.98 28,790.98 0.0K
09:59 28,792.72 28,796.67 28,792.72 28,795.68 0.0K
10:00 28,808.97 28,817.37 28,803.75 28,803.75 0.0K
10:01 28,807.31 28,811.85 28,806.00 28,806.00 0.0K
10:02 28,807.16 28,809.50 28,798.12 28,798.12 0.0K
10:03 28,797.46 28,800.43 28,797.23 28,797.23 0.0K
10:04 28,797.68 28,797.68 28,791.44 28,791.93 0.0K
10:05 28,798.40 28,798.40 28,789.17 28,791.64 0.0K
10:06 28,793.47 28,793.47 28,784.83 28,786.84 0.0K
10:07 28,778.17 28,778.17 28,773.47 28,774.18 0.0K
10:08 28,774.94 28,787.81 28,774.94 28,785.24 0.0K
10:09 28,781.29 28,784.74 28,778.19 28,784.74 0.0K
10:10 28,786.35 28,786.80 28,785.28 28,785.28 0.0K
10:11 28,782.02 28,782.02 28,779.91 28,779.94 0.0K
10:12 28,778.13 28,779.39 28,777.26 28,778.04 0.0K
10:13 28,777.27 28,777.27 28,770.92 28,772.06 0.0K
10:14 28,772.12 28,775.96 28,771.38 28,771.38 0.0K
10:15 28,768.54 28,769.00 28,762.35 28,768.71 0.0K
10:16 28,767.43 28,776.85 28,767.43 28,776.81 0.0K
10:17 28,777.89 28,777.89 28,769.93 28,769.93 0.0K
10:18 28,766.56 28,771.43 28,764.51 28,764.51 0.0K
10:19 28,769.12 28,773.95 28,769.12 28,773.39 0.0K
10:20 28,771.57 28,773.09 28,771.57 28,773.09 0.0K
10:21 28,774.04 28,775.60 28,773.77 28,775.60 0.0K
10:22 28,784.34 28,787.29 28,784.34 28,786.69 0.0K
10:23 28,784.29 28,790.52 28,784.29 28,787.64 0.0K
10:24 28,787.10 28,787.10 28,771.68 28,772.33 0.0K
10:25 28,770.79 28,770.79 28,763.64 28,763.64 0.0K
10:26 28,768.13 28,768.13 28,763.39 28,764.13 0.0K
10:27 28,762.40 28,765.20 28,760.44 28,760.44 0.0K
10:28 28,761.46 28,761.81 28,759.46 28,759.46 0.0K
10:29 28,761.63 28,763.84 28,761.56 28,763.84 0.0K
10:30 28,762.60 28,765.99 28,762.54 28,763.26 0.0K
10:31 28,759.91 28,761.69 28,759.91 28,761.60 0.0K
10:32 28,760.03 28,760.03 28,755.62 28,755.62 0.0K
10:33 28,754.87 28,759.32 28,754.87 28,757.34 0.0K
10:34 28,757.92 28,760.48 28,756.66 28,760.48 0.0K
10:35 28,760.61 28,760.61 28,753.05 28,753.05 0.0K
10:36 28,755.83 28,764.23 28,755.83 28,764.23 0.0K
10:37 28,764.60 28,766.61 28,762.90 28,766.61 0.0K
10:38 28,765.79 28,770.02 28,762.53 28,770.02 0.0K
10:39 28,772.03 28,784.11 28,772.03 28,784.11 0.0K
10:40 28,780.67 28,783.06 28,778.48 28,783.06 0.0K
10:41 28,780.93 28,780.93 28,774.00 28,776.59 0.0K
10:42 28,779.24 28,780.17 28,773.02 28,780.17 0.0K
10:43 28,780.25 28,781.20 28,778.68 28,781.20 0.0K
10:44 28,779.52 28,779.52 28,776.27 28,776.27 0.0K
10:45 28,776.55 28,780.27 28,776.55 28,779.14 0.0K
10:46 28,777.13 28,779.72 28,776.07 28,776.14 0.0K
10:47 28,778.60 28,778.60 28,772.88 28,772.88 0.0K
10:48 28,770.93 28,770.93 28,764.78 28,764.78 0.0K
10:49 28,764.12 28,764.12 28,760.64 28,760.64 0.0K
10:50 28,754.33 28,754.33 28,752.10 28,752.38 0.0K
10:51 28,750.31 28,758.37 28,750.31 28,758.37 0.0K
10:52 28,758.42 28,758.42 28,754.18 28,755.34 0.0K
10:53 28,759.97 28,759.97 28,750.29 28,753.87 0.0K
10:54 28,751.98 28,751.98 28,749.50 28,749.50 0.0K
10:55 28,749.48 28,764.27 28,749.48 28,764.27 0.0K
10:56 28,765.55 28,767.21 28,763.76 28,767.21 0.0K
10:57 28,765.16 28,770.89 28,765.16 28,770.38 0.0K
10:58 28,770.73 28,772.38 28,768.77 28,772.38 0.0K
10:59 28,767.62 28,767.62 28,757.51 28,757.51 0.0K
11:00 28,758.81 28,758.81 28,756.62 28,758.11 0.0K
11:01 28,754.84 28,754.84 28,751.01 28,751.01 0.0K
11:02 28,754.17 28,757.88 28,754.17 28,757.69 0.0K
11:03 28,759.47 28,764.07 28,759.47 28,764.07 0.0K
11:04 28,765.46 28,765.46 28,763.54 28,763.54 0.0K
11:05 28,761.75 28,763.09 28,759.14 28,759.14 0.0K
11:06 28,754.86 28,762.99 28,754.86 28,762.99 0.0K
11:07 28,763.09 28,767.41 28,762.54 28,762.54 0.0K
11:08 28,762.36 28,762.36 28,757.01 28,757.01 0.0K
11:09 28,756.90 28,756.90 28,753.29 28,753.49 0.0K
11:10 28,755.87 28,755.87 28,745.50 28,745.50 0.0K
11:11 28,745.95 28,747.32 28,742.62 28,742.62 0.0K
11:12 28,743.61 28,746.31 28,743.61 28,744.95 0.0K
11:13 28,745.78 28,746.30 28,740.58 28,740.58 0.0K
11:14 28,741.09 28,742.01 28,739.49 28,741.28 0.0K
11:15 28,739.25 28,740.43 28,736.18 28,740.43 0.0K
11:16 28,738.80 28,753.49 28,738.80 28,753.49 0.0K
11:17 28,755.03 28,759.39 28,755.03 28,758.76 0.0K
11:18 28,760.87 28,767.13 28,760.87 28,766.74 0.0K
11:19 28,767.29 28,772.19 28,767.29 28,772.19 0.0K
11:20 28,769.27 28,769.27 28,767.37 28,768.66 0.0K
11:21 28,769.68 28,769.68 28,760.84 28,760.84 0.0K
11:22 28,760.90 28,761.90 28,760.52 28,760.86 0.0K
11:23 28,760.58 28,763.96 28,760.28 28,761.25 0.0K
11:24 28,761.03 28,764.10 28,760.70 28,760.70 0.0K
11:25 28,761.04 28,764.85 28,761.04 28,764.85 0.0K
11:26 28,766.51 28,770.16 28,766.51 28,770.04 0.0K
11:27 28,767.44 28,767.44 28,763.76 28,763.76 0.0K
11:28 28,766.58 28,767.75 28,766.23 28,766.23 0.0K
11:29 28,768.14 28,771.98 28,768.14 28,771.50 0.0K
11:30 28,773.96 28,775.47 28,770.29 28,770.29 0.0K
11:31 28,772.21 28,774.40 28,772.21 28,774.26 0.0K
11:32 28,772.84 28,773.13 28,772.36 28,773.13 0.0K
11:33 28,773.54 28,773.54 28,768.35 28,769.11 0.0K
11:34 28,771.17 28,771.17 28,766.35 28,766.35 0.0K
11:35 28,768.86 28,768.86 28,763.38 28,763.38 0.0K
11:36 28,762.88 28,764.92 28,762.88 28,764.92 0.0K
11:37 28,765.94 28,765.94 28,763.11 28,763.11 0.0K
11:38 28,762.75 28,764.93 28,762.75 28,764.40 0.0K
11:39 28,762.45 28,768.00 28,762.03 28,768.00 0.0K
11:40 28,770.85 28,772.08 28,770.17 28,771.95 0.0K
11:41 28,771.09 28,772.61 28,769.70 28,770.46 0.0K
11:42 28,767.06 28,767.06 28,763.48 28,763.48 0.0K
11:43 28,760.54 28,761.24 28,759.36 28,759.36 0.0K
11:44 28,758.73 28,761.03 28,758.73 28,759.67 0.0K
11:45 28,754.63 28,755.81 28,754.28 28,755.81 0.0K
11:46 28,755.02 28,756.82 28,753.24 28,756.82 0.0K
11:47 28,757.49 28,758.22 28,756.36 28,756.36 0.0K
11:48 28,756.31 28,759.35 28,756.31 28,759.35 0.0K
11:49 28,760.62 28,764.75 28,760.62 28,764.75 0.0K
11:50 28,764.56 28,764.56 28,759.05 28,759.05 0.0K
11:51 28,756.69 28,762.18 28,756.69 28,762.18 0.0K
11:52 28,764.71 28,764.71 28,759.66 28,759.66 0.0K
11:53 28,760.57 28,760.57 28,756.45 28,756.45 0.0K
11:54 28,758.81 28,763.72 28,757.71 28,763.72 0.0K
11:55 28,761.05 28,761.05 28,756.89 28,757.59 0.0K
11:56 28,756.80 28,758.01 28,756.53 28,758.01 0.0K
11:57 28,760.27 28,760.27 28,757.20 28,757.80 0.0K
11:58 28,760.83 28,762.00 28,759.14 28,759.14 0.0K
11:59 28,755.14 28,755.14 28,749.91 28,750.31 0.0K
12:00 28,750.88 28,751.10 28,748.82 28,751.10 0.0K
12:01 28,751.54 28,751.54 28,746.61 28,746.61 0.0K
12:02 28,747.26 28,749.95 28,747.26 28,749.75 0.0K
12:03 28,749.70 28,754.71 28,749.70 28,754.71 0.0K
12:04 28,756.29 28,759.99 28,756.29 28,759.99 0.0K
12:05 28,760.84 28,760.84 28,755.24 28,756.34 0.0K
12:06 28,758.43 28,763.65 28,758.43 28,762.47 0.0K
12:07 28,762.58 28,762.58 28,757.33 28,757.33 0.0K
12:08 28,757.42 28,757.42 28,753.18 28,753.18 0.0K
12:09 28,754.20 28,754.20 28,750.36 28,751.03 0.0K
12:10 28,750.68 28,750.68 28,747.04 28,749.26 0.0K
12:11 28,748.49 28,748.49 28,745.86 28,745.86 0.0K
12:12 28,745.07 28,747.52 28,744.83 28,746.18 0.0K
12:13 28,744.82 28,744.82 28,740.82 28,740.82 0.0K
12:14 28,742.34 28,744.34 28,742.34 28,744.34 0.0K
12:15 28,743.12 28,745.16 28,743.08 28,745.16 0.0K
12:16 28,742.90 28,742.90 28,739.40 28,740.51 0.0K
12:17 28,739.58 28,739.58 28,735.38 28,738.84 0.0K
12:18 28,741.04 28,741.10 28,739.84 28,741.10 0.0K
12:19 28,741.45 28,743.71 28,741.45 28,743.48 0.0K
12:20 28,745.59 28,753.15 28,745.59 28,753.15 0.0K
12:21 28,757.46 28,761.96 28,757.46 28,761.96 0.0K
12:22 28,763.53 28,763.53 28,760.85 28,760.85 0.0K
12:23 28,763.12 28,764.56 28,762.85 28,762.85 0.0K
12:24 28,760.30 28,764.60 28,760.30 28,764.60 0.0K
12:25 28,765.39 28,768.76 28,764.81 28,764.81 0.0K
12:26 28,764.10 28,766.84 28,764.10 28,766.84 0.0K
12:27 28,769.83 28,771.37 28,763.20 28,763.20 0.0K
12:28 28,765.49 28,765.49 28,759.74 28,759.86 0.0K
12:29 28,759.26 28,765.33 28,759.26 28,765.33 0.0K
12:30 28,764.29 28,766.54 28,764.29 28,766.16 0.0K
12:31 28,767.30 28,769.82 28,767.30 28,768.09 0.0K
12:32 28,766.10 28,766.10 28,757.89 28,757.89 0.0K
12:33 28,754.46 28,754.46 28,746.25 28,750.28 0.0K
12:34 28,748.82 28,757.70 28,748.82 28,756.21 0.0K
12:35 28,753.98 28,755.56 28,753.46 28,755.56 0.0K
12:36 28,754.05 28,757.25 28,754.05 28,757.25 0.0K
12:37 28,759.26 28,762.04 28,759.26 28,762.04 0.0K
12:38 28,764.40 28,765.85 28,763.92 28,765.85 0.0K
12:39 28,763.88 28,764.07 28,763.56 28,763.77 0.0K
12:40 28,765.17 28,766.21 28,764.97 28,764.97 0.0K
12:41 28,764.89 28,764.89 28,762.71 28,763.96 0.0K
12:42 28,762.20 28,765.49 28,762.20 28,765.49 0.0K
12:43 28,764.02 28,766.42 28,764.02 28,766.42 0.0K
12:44 28,768.38 28,774.56 28,768.38 28,774.56 0.0K
12:45 28,775.12 28,777.49 28,775.12 28,777.15 0.0K
12:46 28,773.77 28,775.13 28,773.77 28,775.13 0.0K
12:47 28,774.33 28,777.13 28,774.33 28,775.27 0.0K
12:48 28,776.54 28,780.36 28,776.54 28,780.36 0.0K
12:49 28,780.35 28,782.65 28,780.35 28,782.65 0.0K
12:50 28,783.41 28,786.46 28,783.41 28,784.98 0.0K
12:51 28,782.71 28,782.84 28,780.47 28,780.47 0.0K
12:52 28,779.38 28,781.02 28,779.38 28,781.02 0.0K
12:53 28,780.24 28,781.45 28,780.24 28,781.45 0.0K
12:54 28,781.14 28,782.56 28,780.21 28,780.21 0.0K
12:55 28,779.13 28,779.13 28,775.26 28,775.26 0.0K
12:56 28,775.75 28,775.75 28,773.89 28,773.89 0.0K
12:57 28,773.63 28,776.08 28,773.61 28,776.08 0.0K
12:58 28,779.36 28,781.02 28,778.61 28,781.02 0.0K
12:59 28,782.33 28,784.95 28,782.33 28,784.95 0.0K
13:00 28,783.53 28,784.09 28,781.38 28,781.38 0.0K
13:01 28,780.51 28,781.69 28,780.24 28,781.69 0.0K
13:02 28,782.04 28,784.97 28,782.04 28,784.97 0.0K
13:03 28,785.32 28,785.98 28,785.01 28,785.02 0.0K
13:04 28,785.70 28,785.70 28,780.96 28,780.99 0.0K
13:05 28,779.72 28,779.72 28,776.98 28,779.01 0.0K
13:06 28,781.38 28,787.52 28,781.38 28,787.52 0.0K
13:07 28,787.94 28,787.94 28,783.40 28,783.40 0.0K
13:08 28,784.50 28,784.50 28,781.94 28,781.94 0.0K
13:09 28,783.95 28,785.64 28,783.95 28,785.64 0.0K
13:10 28,785.81 28,785.81 28,783.94 28,785.03 0.0K
13:11 28,786.06 28,788.82 28,786.06 28,788.82 0.0K
13:12 28,790.14 28,793.05 28,789.62 28,792.91 0.0K
13:13 28,791.58 28,793.04 28,791.58 28,792.33 0.0K
13:14 28,793.53 28,793.53 28,792.14 28,792.14 0.0K
13:15 28,791.23 28,797.55 28,791.23 28,796.00 0.0K
13:16 28,796.79 28,796.79 28,794.50 28,794.50 0.0K
13:17 28,793.52 28,794.11 28,792.57 28,792.57 0.0K
13:18 28,792.38 28,792.38 28,790.88 28,791.09 0.0K
13:19 28,792.62 28,792.62 28,789.82 28,789.82 0.0K
13:20 28,790.94 28,790.94 28,786.44 28,786.44 0.0K
13:21 28,787.24 28,789.89 28,787.24 28,789.84 0.0K
13:22 28,789.03 28,793.92 28,789.03 28,793.92 0.0K
13:23 28,793.50 28,794.73 28,793.50 28,794.73 0.0K
13:24 28,795.04 28,795.62 28,794.17 28,795.30 0.0K
13:25 28,796.68 28,796.88 28,795.88 28,796.88 0.0K
13:26 28,794.70 28,794.70 28,793.00 28,794.27 0.0K
13:27 28,797.96 28,797.96 28,795.09 28,795.09 0.0K
13:28 28,795.08 28,800.45 28,794.29 28,798.91 0.0K
13:29 28,797.79 28,798.69 28,797.53 28,797.53 0.0K
13:30 28,796.20 28,800.06 28,796.20 28,800.06 0.0K
13:31 28,801.35 28,801.87 28,799.88 28,799.88 0.0K
13:32 28,799.55 28,802.54 28,798.52 28,802.54 0.0K
13:33 28,802.55 28,802.88 28,802.55 28,802.66 0.0K
13:34 28,803.54 28,803.54 28,797.73 28,797.73 0.0K
13:35 28,797.69 28,797.69 28,796.70 28,796.70 0.0K
13:36 28,795.90 28,797.92 28,793.97 28,793.97 0.0K
13:37 28,790.79 28,792.49 28,790.79 28,791.62 0.0K
13:38 28,791.92 28,791.92 28,786.22 28,786.27 0.0K
13:39 28,786.04 28,787.52 28,786.04 28,787.52 0.0K
13:40 28,787.70 28,791.28 28,787.70 28,788.15 0.0K
13:41 28,785.71 28,785.71 28,782.91 28,783.62 0.0K
13:42 28,783.86 28,787.87 28,783.77 28,787.87 0.0K
13:43 28,788.41 28,792.19 28,788.41 28,792.19 0.0K
13:44 28,792.33 28,792.88 28,792.33 28,792.34 0.0K
13:45 28,791.76 28,792.58 28,791.23 28,791.23 0.0K
13:46 28,789.55 28,789.55 28,786.20 28,786.63 0.0K
13:47 28,785.08 28,785.23 28,783.58 28,784.47 0.0K
13:48 28,784.30 28,784.30 28,782.43 28,782.78 0.0K
13:49 28,782.44 28,782.44 28,778.87 28,778.87 0.0K
13:50 28,778.79 28,778.79 28,776.05 28,776.31 0.0K
13:51 28,774.19 28,774.77 28,774.06 28,774.77 0.0K
13:52 28,774.44 28,775.33 28,773.83 28,773.83 0.0K
13:53 28,773.25 28,773.25 28,771.81 28,773.17 0.0K
13:54 28,770.16 28,770.35 28,767.68 28,767.68 0.0K
13:55 28,767.57 28,768.84 28,767.19 28,767.19 0.0K
13:56 28,766.60 28,766.60 28,765.44 28,765.44 0.0K
13:57 28,765.70 28,766.81 28,765.70 28,766.43 0.0K
13:58 28,765.49 28,765.49 28,763.98 28,764.23 0.0K
13:59 28,764.68 28,770.26 28,764.42 28,770.26 0.0K
14:00 28,770.04 28,773.36 28,770.04 28,773.36 0.0K
14:01 28,773.47 28,775.50 28,773.47 28,773.61 0.0K
14:02 28,773.31 28,777.94 28,773.31 28,774.36 0.0K
14:03 28,775.44 28,775.44 28,761.40 28,770.80 0.0K
14:04 28,771.37 28,774.77 28,770.71 28,770.71 0.0K
14:05 28,769.18 28,772.21 28,763.04 28,763.04 0.0K
14:06 28,763.36 28,763.36 28,760.81 28,762.55 0.0K
14:07 28,763.31 28,765.63 28,763.31 28,765.46 0.0K
14:08 28,763.35 28,763.35 28,759.88 28,759.88 0.0K
14:09 28,761.24 28,765.44 28,761.24 28,765.44 0.0K
14:10 28,763.55 28,764.52 28,758.18 28,758.18 0.0K
14:11 28,757.73 28,761.27 28,757.73 28,760.18 0.0K
14:12 28,760.20 28,765.14 28,760.20 28,765.14 0.0K
14:13 28,767.50 28,767.79 28,767.21 28,767.55 0.0K
14:14 28,765.83 28,768.68 28,765.83 28,768.68 0.0K
14:15 28,771.74 28,776.99 28,771.74 28,776.99 0.0K
14:16 28,779.31 28,779.31 28,775.82 28,775.82 0.0K
14:17 28,775.90 28,777.37 28,775.90 28,777.37 0.0K
14:18 28,777.25 28,777.25 28,776.13 28,776.13 0.0K
14:19 28,777.00 28,779.28 28,776.76 28,779.28 0.0K
14:20 28,779.03 28,781.77 28,779.03 28,780.95 0.0K
14:21 28,778.95 28,782.37 28,778.95 28,782.37 0.0K
14:22 28,780.96 28,780.96 28,777.72 28,777.81 0.0K
14:23 28,777.60 28,777.60 28,775.60 28,776.24 0.0K
14:24 28,777.65 28,778.96 28,777.65 28,778.89 0.0K
14:25 28,779.04 28,780.54 28,779.04 28,779.53 0.0K
14:26 28,778.71 28,778.71 28,776.61 28,776.61 0.0K
14:27 28,774.79 28,774.79 28,771.74 28,771.74 0.0K
14:28 28,770.96 28,770.96 28,770.16 28,770.48 0.0K
14:29 28,769.11 28,769.98 28,769.11 28,769.44 0.0K
14:30 28,771.12 28,775.26 28,770.83 28,775.26 0.0K
14:31 28,774.71 28,774.71 28,770.69 28,770.69 0.0K
14:32 28,769.96 28,773.98 28,769.96 28,773.98 0.0K
14:33 28,772.97 28,772.97 28,770.21 28,772.81 0.0K
14:34 28,773.92 28,773.92 28,767.91 28,767.91 0.0K
14:35 28,770.31 28,773.68 28,770.31 28,773.68 0.0K
14:36 28,773.47 28,775.13 28,773.47 28,773.85 0.0K
14:37 28,773.95 28,773.95 28,771.57 28,771.57 0.0K
14:38 28,770.48 28,770.48 28,769.60 28,769.60 0.0K
14:39 28,773.09 28,774.13 28,772.06 28,772.06 0.0K
14:40 28,772.27 28,777.85 28,772.27 28,776.84 0.0K
14:41 28,776.25 28,776.25 28,774.13 28,774.13 0.0K
14:42 28,774.37 28,774.37 28,771.66 28,771.66 0.0K
14:43 28,771.14 28,772.97 28,771.14 28,772.97 0.0K
14:44 28,772.20 28,772.20 28,769.70 28,769.70 0.0K
14:45 28,769.36 28,772.10 28,766.88 28,769.79 0.0K
14:46 28,768.91 28,768.91 28,764.42 28,766.81 0.0K
14:47 28,768.23 28,773.25 28,768.23 28,773.25 0.0K
14:48 28,774.17 28,776.61 28,773.36 28,776.61 0.0K
14:49 28,774.95 28,775.23 28,773.27 28,773.27 0.0K
14:50 28,772.06 28,772.06 28,769.01 28,769.01 0.0K
14:51 28,773.13 28,773.13 28,771.84 28,771.84 0.0K
14:52 28,771.74 28,771.74 28,768.66 28,768.66 0.0K
14:53 28,769.95 28,771.34 28,769.95 28,771.34 0.0K
14:54 28,770.61 28,771.65 28,769.84 28,771.65 0.0K
14:55 28,771.21 28,775.23 28,771.21 28,772.63 0.0K
14:56 28,772.59 28,778.92 28,772.59 28,778.76 0.0K
14:57 28,777.89 28,777.89 28,776.34 28,777.63 0.0K
14:58 28,776.74 28,777.91 28,776.38 28,776.74 0.0K
14:59 28,775.05 28,776.96 28,774.31 28,775.88 0.0K
15:00 28,774.49 28,775.05 28,773.81 28,775.05 0.0K
15:01 28,776.59 28,777.60 28,775.11 28,775.11 0.0K
15:02 28,773.92 28,773.92 28,772.14 28,773.01 0.0K
15:03 28,774.30 28,775.73 28,774.30 28,774.71 0.0K
15:04 28,772.22 28,772.22 28,769.96 28,770.77 0.0K
15:05 28,770.77 28,772.32 28,770.77 28,772.32 0.0K
15:06 28,769.49 28,769.49 28,763.89 28,763.89 0.0K
15:07 28,762.30 28,762.30 28,756.08 28,756.08 0.0K
15:08 28,754.61 28,754.61 28,752.83 28,754.31 0.0K
15:09 28,754.71 28,754.71 28,753.26 28,753.26 0.0K
15:10 28,751.88 28,751.88 28,747.26 28,747.26 0.0K
15:11 28,745.74 28,750.79 28,745.74 28,750.79 0.0K
15:12 28,752.35 28,753.03 28,752.35 28,752.56 0.0K
15:13 28,751.51 28,755.31 28,751.51 28,755.31 0.0K
15:14 28,756.55 28,758.38 28,756.55 28,758.38 0.0K
15:15 28,756.16 28,756.16 28,751.14 28,751.14 0.0K
15:16 28,752.40 28,756.57 28,752.40 28,756.57 0.0K
15:17 28,756.11 28,759.63 28,755.39 28,758.54 0.0K
15:18 28,758.66 28,758.79 28,758.20 28,758.79 0.0K
15:19 28,757.40 28,759.08 28,757.40 28,759.01 0.0K
15:20 28,757.90 28,759.56 28,757.56 28,757.56 0.0K
15:21 28,757.65 28,757.89 28,756.66 28,757.89 0.0K
15:22 28,758.85 28,762.00 28,758.62 28,762.00 0.0K
15:23 28,762.47 28,768.65 28,762.47 28,768.43 0.0K
15:24 28,769.62 28,770.02 28,769.62 28,769.64 0.0K
15:25 28,768.00 28,769.19 28,768.00 28,769.19 0.0K
15:26 28,768.73 28,768.94 28,767.65 28,768.94 0.0K
15:27 28,769.18 28,769.18 28,767.84 28,767.84 0.0K
15:28 28,766.56 28,766.56 28,763.59 28,763.59 0.0K
15:29 28,762.36 28,763.76 28,760.88 28,763.76 0.0K
15:30 28,763.59 28,763.59 28,760.16 28,761.33 0.0K
15:31 28,761.45 28,766.07 28,761.45 28,766.07 0.0K
15:32 28,764.28 28,764.81 28,764.03 28,764.81 0.0K
15:33 28,766.57 28,768.49 28,766.57 28,767.81 0.0K
15:34 28,766.84 28,769.19 28,766.84 28,767.90 0.0K
15:35 28,769.69 28,769.69 28,766.32 28,766.32 0.0K
15:36 28,765.50 28,766.36 28,764.74 28,765.45 0.0K
15:37 28,765.52 28,765.88 28,764.30 28,765.50 0.0K
15:38 28,764.95 28,766.26 28,764.09 28,766.26 0.0K
15:39 28,767.88 28,769.14 28,767.88 28,768.49 0.0K
15:40 28,767.28 28,768.36 28,766.62 28,768.05 0.0K
15:41 28,767.33 28,767.33 28,764.58 28,767.05 0.0K
15:42 28,767.48 28,767.69 28,766.31 28,766.42 0.0K
15:43 28,766.94 28,768.89 28,766.94 28,768.04 0.0K
15:44 28,770.18 28,770.18 28,769.14 28,769.44 0.0K
15:45 28,768.80 28,770.66 28,768.80 28,770.25 0.0K
15:46 28,769.72 28,769.72 28,766.72 28,766.72 0.0K
15:47 28,766.62 28,766.62 28,764.08 28,764.08 0.0K
15:48 28,762.86 28,769.62 28,762.86 28,769.62 0.0K
15:49 28,769.75 28,776.47 28,769.75 28,776.47 0.0K
15:50 28,766.46 28,766.46 28,759.87 28,759.87 0.0K
15:51 28,758.54 28,758.54 28,752.43 28,752.43 0.0K
15:52 28,753.75 28,753.75 28,748.89 28,748.89 0.0K
15:53 28,750.17 28,755.69 28,750.17 28,755.69 0.0K
15:54 28,760.59 28,762.77 28,758.28 28,762.77 0.0K
15:55 28,764.68 28,768.66 28,763.79 28,764.83 0.0K
15:56 28,760.55 28,762.65 28,754.74 28,756.49 0.0K
15:57 28,755.52 28,767.00 28,755.52 28,767.00 0.0K
15:58 28,768.44 28,773.85 28,768.44 28,773.85 0.0K
15:59 28,772.10 28,777.65 28,772.10 28,775.24 0.0K
16:00 28,777.84 28,777.84 28,777.84 28,777.84 0.0K
16:01 28,777.84 28,777.84 28,777.84 28,777.84 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