S

GSPXESG
🏛️ カナダ →
28,319.51
最終更新: 2025-10-03
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 22,643.71 22,665.58 22,643.71 22,665.58 4,349.9K
09:31 22,676.80 22,688.53 22,676.80 22,688.53 696.3K
09:32 22,686.08 22,689.31 22,680.17 22,686.08 556.8K
09:33 22,686.33 22,686.33 22,681.62 22,682.17 490.5K
09:34 22,683.40 22,699.29 22,683.40 22,694.12 577.2K
09:35 22,695.30 22,702.61 22,695.30 22,701.35 415.5K
09:36 22,697.46 22,697.46 22,679.48 22,679.48 449.3K
09:37 22,681.34 22,681.34 22,676.04 22,676.20 382.4K
09:38 22,668.03 22,668.71 22,662.96 22,665.07 443.7K
09:39 22,659.52 22,661.26 22,650.80 22,659.35 398.1K
09:40 22,660.18 22,660.18 22,654.50 22,656.49 323.8K
09:41 22,654.80 22,654.80 22,645.64 22,645.64 405.9K
09:42 22,649.36 22,665.31 22,649.36 22,665.31 200.3K
09:43 22,658.14 22,665.61 22,658.14 22,660.40 289.5K
09:44 22,660.66 22,674.74 22,660.66 22,674.74 242.7K
09:45 22,671.69 22,671.69 22,666.96 22,666.96 315.3K
09:46 22,668.60 22,676.77 22,668.60 22,676.77 335.7K
09:47 22,672.77 22,672.77 22,663.33 22,663.33 203.6K
09:48 22,660.96 22,660.96 22,653.02 22,658.09 233.4K
09:49 22,656.73 22,656.73 22,643.48 22,643.48 366.3K
09:50 22,647.87 22,647.87 22,627.44 22,627.44 310.4K
09:51 22,628.05 22,629.84 22,627.17 22,629.84 220.4K
09:52 22,632.48 22,639.74 22,632.48 22,634.46 297.0K
09:53 22,635.03 22,642.12 22,634.34 22,641.26 288.3K
09:54 22,633.25 22,634.44 22,631.03 22,634.44 309.9K
09:55 22,634.65 22,646.62 22,634.65 22,646.62 276.6K
09:56 22,651.80 22,651.80 22,639.33 22,640.06 316.9K
09:57 22,640.73 22,644.28 22,639.68 22,643.06 302.5K
09:58 22,633.10 22,633.10 22,620.06 22,620.06 279.5K
09:59 22,620.55 22,621.23 22,615.46 22,621.03 469.4K
10:00 22,622.19 22,622.19 22,614.64 22,614.64 211.0K
10:01 22,613.61 22,625.74 22,613.61 22,625.74 313.7K
10:02 22,627.21 22,643.47 22,627.21 22,643.47 210.4K
10:03 22,645.23 22,654.77 22,645.23 22,654.77 200.7K
10:04 22,659.15 22,664.36 22,659.15 22,664.36 199.3K
10:05 22,663.17 22,667.51 22,663.17 22,665.24 296.6K
10:06 22,668.41 22,680.36 22,668.41 22,680.36 218.0K
10:07 22,686.52 22,692.59 22,686.52 22,690.59 299.7K
10:08 22,688.86 22,693.54 22,688.86 22,691.87 273.4K
10:09 22,688.57 22,688.57 22,683.89 22,683.89 227.4K
10:10 22,682.76 22,682.76 22,670.66 22,670.66 227.0K
10:11 22,670.97 22,682.06 22,670.72 22,682.06 258.7K
10:12 22,687.88 22,688.46 22,686.88 22,687.35 265.1K
10:13 22,689.61 22,690.10 22,685.67 22,685.67 254.1K
10:14 22,683.42 22,690.25 22,683.42 22,690.25 296.2K
10:15 22,687.43 22,691.71 22,686.79 22,691.71 264.8K
10:16 22,692.89 22,699.56 22,692.89 22,698.03 314.3K
10:17 22,701.40 22,701.40 22,694.67 22,697.33 328.0K
10:18 22,695.52 22,697.75 22,690.81 22,690.81 349.0K
10:19 22,696.95 22,704.05 22,696.95 22,704.05 274.2K
10:20 22,697.27 22,697.27 22,693.68 22,693.68 224.6K
10:21 22,694.01 22,694.01 22,689.89 22,689.89 226.6K
10:22 22,687.80 22,693.14 22,687.80 22,690.86 272.3K
10:23 22,689.41 22,698.55 22,689.41 22,696.48 576.5K
10:24 22,698.43 22,701.71 22,698.43 22,701.71 234.4K
10:25 22,700.04 22,703.34 22,697.63 22,700.08 257.9K
10:26 22,697.21 22,697.21 22,686.79 22,686.79 267.7K
10:27 22,683.90 22,688.25 22,683.60 22,688.25 500.8K
10:28 22,691.53 22,691.53 22,686.75 22,686.75 369.0K
10:29 22,683.32 22,684.11 22,679.87 22,684.11 217.0K
10:30 22,685.62 22,690.04 22,685.62 22,686.32 311.9K
10:31 22,686.02 22,686.16 22,685.01 22,685.01 199.9K
10:32 22,690.06 22,690.06 22,684.37 22,686.45 277.6K
10:33 22,682.36 22,685.43 22,680.25 22,685.43 194.4K
10:34 22,682.41 22,682.41 22,676.88 22,676.88 290.6K
10:35 22,674.34 22,677.28 22,672.80 22,673.74 176.6K
10:36 22,677.92 22,677.92 22,673.68 22,677.87 200.4K
10:37 22,676.71 22,676.71 22,668.40 22,670.17 386.0K
10:38 22,673.37 22,673.37 22,665.23 22,665.23 310.3K
10:39 22,669.53 22,669.53 22,663.51 22,663.51 158.3K
10:40 22,664.36 22,671.24 22,662.96 22,670.76 288.0K
10:41 22,668.97 22,670.07 22,668.42 22,670.07 221.1K
10:42 22,667.40 22,670.52 22,666.58 22,666.58 202.8K
10:43 22,666.83 22,666.83 22,664.84 22,666.73 214.2K
10:44 22,667.78 22,674.04 22,667.78 22,671.18 241.3K
10:45 22,672.74 22,674.92 22,666.56 22,666.56 166.6K
10:46 22,665.84 22,665.84 22,662.75 22,662.75 193.1K
10:47 22,661.77 22,667.63 22,661.77 22,667.63 187.3K
10:48 22,665.90 22,665.90 22,659.16 22,660.83 342.7K
10:49 22,659.99 22,659.99 22,653.68 22,653.68 206.5K
10:50 22,652.72 22,652.72 22,640.45 22,643.48 258.1K
10:51 22,643.30 22,649.11 22,642.37 22,649.11 324.6K
10:52 22,648.60 22,653.20 22,648.60 22,649.02 137.2K
10:53 22,649.58 22,655.12 22,649.58 22,655.12 157.3K
10:54 22,654.44 22,658.39 22,654.44 22,658.39 182.4K
10:55 22,663.92 22,665.24 22,662.95 22,664.81 262.4K
10:56 22,661.48 22,661.48 22,659.28 22,660.46 171.9K
10:57 22,661.80 22,663.38 22,656.30 22,656.30 245.4K
10:58 22,650.26 22,650.26 22,644.80 22,644.80 137.7K
10:59 22,642.89 22,643.73 22,641.19 22,641.19 133.9K
11:00 22,639.92 22,639.92 22,629.72 22,629.72 173.1K
11:01 22,624.05 22,625.21 22,622.44 22,625.21 217.2K
11:02 22,625.75 22,627.89 22,620.49 22,620.49 155.2K
11:03 22,617.16 22,617.76 22,614.78 22,614.78 269.5K
11:04 22,612.60 22,612.60 22,604.56 22,604.74 294.3K
11:05 22,604.24 22,610.02 22,604.24 22,610.02 178.4K
11:06 22,608.55 22,615.71 22,608.55 22,615.71 154.8K
11:07 22,621.58 22,624.87 22,620.98 22,620.98 177.9K
11:08 22,616.70 22,617.02 22,615.33 22,617.02 130.5K
11:09 22,619.25 22,620.53 22,616.46 22,620.15 212.4K
11:10 22,615.53 22,615.53 22,611.25 22,611.25 170.2K
11:11 22,613.55 22,618.54 22,613.55 22,614.95 229.4K
11:12 22,616.42 22,616.42 22,612.99 22,612.99 230.9K
11:13 22,611.27 22,614.02 22,610.32 22,610.32 192.1K
11:14 22,608.30 22,611.24 22,608.30 22,610.74 196.4K
11:15 22,611.19 22,611.19 22,606.80 22,606.80 221.6K
11:16 22,604.53 22,611.53 22,604.53 22,611.53 234.1K
11:17 22,617.74 22,619.74 22,617.74 22,619.74 213.0K
11:18 22,619.12 22,620.66 22,618.96 22,618.96 192.4K
11:19 22,619.91 22,620.36 22,619.45 22,619.45 162.8K
11:20 22,620.58 22,622.32 22,618.80 22,618.80 243.1K
11:21 22,618.59 22,623.97 22,618.59 22,621.62 128.8K
11:22 22,620.40 22,626.49 22,620.40 22,626.49 201.0K
11:23 22,630.45 22,630.45 22,625.02 22,625.02 169.8K
11:24 22,624.44 22,624.44 22,614.52 22,614.52 198.3K
11:25 22,615.14 22,615.14 22,609.42 22,609.42 163.4K
11:26 22,615.05 22,624.11 22,615.05 22,624.11 343.3K
11:27 22,626.09 22,636.10 22,626.09 22,636.10 331.1K
11:28 22,639.68 22,643.57 22,639.68 22,641.53 233.6K
11:29 22,638.76 22,639.13 22,636.03 22,638.90 143.6K
11:30 22,637.74 22,640.73 22,637.45 22,640.73 132.8K
11:31 22,641.60 22,645.33 22,641.60 22,645.33 139.4K
11:32 22,643.14 22,644.61 22,639.13 22,644.61 181.7K
11:33 22,646.30 22,647.19 22,646.13 22,646.70 206.0K
11:34 22,644.79 22,644.79 22,640.49 22,643.07 169.2K
11:35 22,647.53 22,649.50 22,647.53 22,649.50 205.6K
11:36 22,650.03 22,651.51 22,648.62 22,651.09 161.9K
11:37 22,651.89 22,651.89 22,648.05 22,648.52 237.7K
11:38 22,646.70 22,646.70 22,634.58 22,634.58 288.7K
11:39 22,634.96 22,639.79 22,634.96 22,639.65 139.0K
11:40 22,640.32 22,640.32 22,633.28 22,633.28 159.4K
11:41 22,631.90 22,631.90 22,619.74 22,620.19 197.3K
11:42 22,618.44 22,619.56 22,618.17 22,618.67 178.6K
11:43 22,620.09 22,620.09 22,604.71 22,604.71 203.0K
11:44 22,606.01 22,607.18 22,605.87 22,605.87 114.2K
11:45 22,606.33 22,609.77 22,604.28 22,604.28 172.5K
11:46 22,601.93 22,610.98 22,601.93 22,609.06 151.4K
11:47 22,611.97 22,617.26 22,611.97 22,616.03 116.0K
11:48 22,614.83 22,617.37 22,614.83 22,617.37 79.7K
11:49 22,615.79 22,616.61 22,613.91 22,613.91 144.8K
11:50 22,612.42 22,614.03 22,608.82 22,614.03 194.6K
11:51 22,614.60 22,622.69 22,614.60 22,622.69 102.8K
11:52 22,620.06 22,622.71 22,620.06 22,622.71 176.6K
11:53 22,622.41 22,624.35 22,622.41 22,624.35 78.1K
11:54 22,624.14 22,625.68 22,620.91 22,623.81 150.1K
11:55 22,623.75 22,629.61 22,623.75 22,627.59 125.9K
11:56 22,624.76 22,624.76 22,618.46 22,619.95 104.7K
11:57 22,620.87 22,620.87 22,609.26 22,609.26 178.7K
11:58 22,609.27 22,611.89 22,609.27 22,611.89 201.3K
11:59 22,609.28 22,609.28 22,606.58 22,606.58 96.1K
12:00 22,602.52 22,602.52 22,600.18 22,600.63 189.0K
12:01 22,599.75 22,599.75 22,596.06 22,597.03 156.7K
12:02 22,594.14 22,597.62 22,594.14 22,597.62 142.3K
12:03 22,594.14 22,598.27 22,594.14 22,598.27 137.4K
12:04 22,597.38 22,601.36 22,597.38 22,601.36 130.8K
12:05 22,601.12 22,602.02 22,599.37 22,599.37 161.6K
12:06 22,598.77 22,604.29 22,596.45 22,604.29 175.2K
12:07 22,604.87 22,608.36 22,602.32 22,608.36 153.3K
12:08 22,605.64 22,606.36 22,604.04 22,604.04 234.1K
12:09 22,605.93 22,605.93 22,601.80 22,602.20 65.0K
12:10 22,602.76 22,609.29 22,602.76 22,609.29 198.0K
12:11 22,610.10 22,613.39 22,610.08 22,613.39 194.1K
12:12 22,614.35 22,616.89 22,614.35 22,616.58 120.7K
12:13 22,616.38 22,617.32 22,616.37 22,617.32 101.2K
12:14 22,620.45 22,627.81 22,620.45 22,624.69 209.2K
12:15 22,623.66 22,626.43 22,623.66 22,626.03 166.4K
12:16 22,628.95 22,633.08 22,628.95 22,633.08 222.0K
12:17 22,633.80 22,634.56 22,632.87 22,634.44 102.2K
12:18 22,636.69 22,640.35 22,635.86 22,640.35 104.2K
12:19 22,639.41 22,639.63 22,637.68 22,637.98 124.5K
12:20 22,637.20 22,638.17 22,634.44 22,634.44 186.4K
12:21 22,635.04 22,635.04 22,629.50 22,629.50 128.7K
12:22 22,630.29 22,630.29 22,629.34 22,629.34 106.8K
12:23 22,627.61 22,633.27 22,627.61 22,633.27 215.6K
12:24 22,632.34 22,632.34 22,627.07 22,627.07 153.6K
12:25 22,629.39 22,633.43 22,629.39 22,633.43 112.3K
12:26 22,635.11 22,637.02 22,635.00 22,637.02 85.2K
12:27 22,636.63 22,642.13 22,636.63 22,642.13 176.5K
12:28 22,644.02 22,647.82 22,644.02 22,647.82 130.3K
12:29 22,650.90 22,656.01 22,650.90 22,656.01 199.8K
12:30 22,654.78 22,654.78 22,651.01 22,651.01 151.8K
12:31 22,649.66 22,649.87 22,648.53 22,648.53 87.9K
12:32 22,649.54 22,649.54 22,646.39 22,646.39 85.7K
12:33 22,644.69 22,644.69 22,640.19 22,640.19 88.6K
12:34 22,641.44 22,641.44 22,632.66 22,632.66 110.4K
12:35 22,635.20 22,636.37 22,630.36 22,636.37 116.9K
12:36 22,639.08 22,648.67 22,639.08 22,648.67 123.8K
12:37 22,651.16 22,651.16 22,647.81 22,648.64 74.8K
12:38 22,648.07 22,649.20 22,647.61 22,649.20 87.5K
12:39 22,647.14 22,647.14 22,645.99 22,646.15 104.5K
12:40 22,646.07 22,646.07 22,644.06 22,644.06 89.5K
12:41 22,644.81 22,648.33 22,644.30 22,646.54 169.7K
12:42 22,646.55 22,654.23 22,646.55 22,651.92 163.0K
12:43 22,652.19 22,656.43 22,652.19 22,656.43 117.9K
12:44 22,658.77 22,658.77 22,655.25 22,655.38 103.9K
12:45 22,654.09 22,656.12 22,654.09 22,655.63 176.1K
12:46 22,653.87 22,656.29 22,653.87 22,656.29 163.2K
12:47 22,654.58 22,654.89 22,652.40 22,652.99 93.5K
12:48 22,649.99 22,651.84 22,649.99 22,651.84 113.9K
12:49 22,651.15 22,651.15 22,648.25 22,650.00 71.2K
12:50 22,649.97 22,654.71 22,649.97 22,654.71 110.2K
12:51 22,654.65 22,654.91 22,653.55 22,653.55 102.3K
12:52 22,651.43 22,652.25 22,651.43 22,651.69 82.3K
12:53 22,652.04 22,654.55 22,652.04 22,654.55 113.3K
12:54 22,655.35 22,655.35 22,651.20 22,651.20 140.8K
12:55 22,649.75 22,649.75 22,643.45 22,645.40 122.7K
12:56 22,647.25 22,647.55 22,644.30 22,644.30 309.9K
12:57 22,644.05 22,647.83 22,643.64 22,643.64 123.8K
12:58 22,643.42 22,644.31 22,643.42 22,643.73 111.5K
12:59 22,643.65 22,646.32 22,643.52 22,646.32 130.0K
13:00 22,646.57 22,647.12 22,644.88 22,647.12 103.0K
13:01 22,648.44 22,648.44 22,643.84 22,643.84 129.9K
13:02 22,646.40 22,650.43 22,646.40 22,650.43 91.5K
13:03 22,649.78 22,650.61 22,649.73 22,650.61 63.5K
13:04 22,650.55 22,651.54 22,650.32 22,651.54 69.3K
13:05 22,651.46 22,654.50 22,651.46 22,652.97 159.5K
13:06 22,653.17 22,653.17 22,651.00 22,652.01 70.4K
13:07 22,652.15 22,652.15 22,650.99 22,651.32 97.1K
13:08 22,650.75 22,651.82 22,650.75 22,651.82 76.3K
13:09 22,650.63 22,652.24 22,650.51 22,650.51 123.0K
13:10 22,652.46 22,653.24 22,651.07 22,651.71 171.3K
13:11 22,651.48 22,651.48 22,649.25 22,649.25 90.0K
13:12 22,649.92 22,651.48 22,649.92 22,651.19 176.0K
13:13 22,653.30 22,653.30 22,651.89 22,651.89 143.7K
13:14 22,657.06 22,660.43 22,657.06 22,660.25 205.8K
13:15 22,660.67 22,660.67 22,656.98 22,659.91 124.3K
13:16 22,659.61 22,661.63 22,659.20 22,661.63 69.8K
13:17 22,661.94 22,665.26 22,661.94 22,665.15 136.3K
13:18 22,665.91 22,668.58 22,665.91 22,667.32 103.1K
13:19 22,668.72 22,668.72 22,663.22 22,663.22 154.1K
13:20 22,661.87 22,663.38 22,660.56 22,663.38 139.0K
13:21 22,663.74 22,664.75 22,663.19 22,663.19 129.1K
13:22 22,662.95 22,663.49 22,661.85 22,661.85 123.3K
13:23 22,662.87 22,663.25 22,662.44 22,663.25 145.2K
13:24 22,664.79 22,666.01 22,664.36 22,666.01 100.7K
13:25 22,668.65 22,674.26 22,668.50 22,673.87 183.3K
13:26 22,674.19 22,674.98 22,673.66 22,674.52 277.3K
13:27 22,673.89 22,673.89 22,670.90 22,670.90 139.9K
13:28 22,671.18 22,672.83 22,671.18 22,672.83 244.7K
13:29 22,677.45 22,679.77 22,677.45 22,678.05 172.5K
13:30 22,679.02 22,681.43 22,679.02 22,680.11 137.9K
13:31 22,680.23 22,683.35 22,680.18 22,683.35 147.7K
13:32 22,683.87 22,685.51 22,683.87 22,684.54 128.5K
13:33 22,683.05 22,683.05 22,682.42 22,682.42 168.4K
13:34 22,681.91 22,684.53 22,681.91 22,684.53 115.0K
13:35 22,685.62 22,687.36 22,685.25 22,687.36 133.1K
13:36 22,688.14 22,693.54 22,688.14 22,693.54 338.9K
13:37 22,691.88 22,694.96 22,691.88 22,694.96 166.0K
13:38 22,695.35 22,698.30 22,695.35 22,698.30 150.7K
13:39 22,699.55 22,702.21 22,698.81 22,702.21 142.6K
13:40 22,703.34 22,706.04 22,703.17 22,706.04 214.2K
13:41 22,705.94 22,707.68 22,705.94 22,706.52 153.1K
13:42 22,705.87 22,707.56 22,705.59 22,706.97 175.4K
13:43 22,705.88 22,712.65 22,705.88 22,712.65 132.4K
13:44 22,712.78 22,712.78 22,708.53 22,708.53 198.0K
13:45 22,708.32 22,708.32 22,706.86 22,707.63 119.1K
13:46 22,706.67 22,707.11 22,706.67 22,707.10 95.5K
13:47 22,709.45 22,712.81 22,709.45 22,712.81 137.0K
13:48 22,714.43 22,715.49 22,713.62 22,715.49 137.7K
13:49 22,716.38 22,717.68 22,715.30 22,717.68 169.1K
13:50 22,717.17 22,717.83 22,716.87 22,717.63 198.6K
13:51 22,719.99 22,721.63 22,719.80 22,721.63 168.5K
13:52 22,721.16 22,723.21 22,721.16 22,723.21 133.9K
13:53 22,722.16 22,723.16 22,722.12 22,722.12 194.1K
13:54 22,721.91 22,722.38 22,720.92 22,722.22 186.7K
13:55 22,723.67 22,723.67 22,723.05 22,723.05 158.9K
13:56 22,726.17 22,727.18 22,724.95 22,724.95 258.9K
13:57 22,726.55 22,726.55 22,721.40 22,721.40 142.7K
13:58 22,721.01 22,721.01 22,719.75 22,719.99 105.7K
13:59 22,719.04 22,719.14 22,717.72 22,719.14 102.6K
14:00 22,718.05 22,718.05 22,712.52 22,712.74 173.5K
14:01 22,711.22 22,711.22 22,701.18 22,701.18 252.7K
14:02 22,703.45 22,707.22 22,703.45 22,707.22 144.5K
14:03 22,706.10 22,708.13 22,705.57 22,705.57 148.2K
14:04 22,703.46 22,705.36 22,703.46 22,705.36 154.8K
14:05 22,704.45 22,707.22 22,704.45 22,707.22 187.1K
14:06 22,704.67 22,706.98 22,704.67 22,705.48 178.8K
14:07 22,704.69 22,704.69 22,700.77 22,700.77 149.4K
14:08 22,701.20 22,701.20 22,700.48 22,700.67 132.5K
14:09 22,699.99 22,699.99 22,694.97 22,694.97 167.5K
14:10 22,692.88 22,692.90 22,692.21 22,692.21 120.5K
14:11 22,693.34 22,694.24 22,693.00 22,694.24 189.0K
14:12 22,694.73 22,694.73 22,692.06 22,692.06 178.7K
14:13 22,691.55 22,691.55 22,689.32 22,689.32 156.1K
14:14 22,690.84 22,691.71 22,690.57 22,691.71 116.1K
14:15 22,691.22 22,695.37 22,691.22 22,695.37 281.1K
14:16 22,695.11 22,695.11 22,693.44 22,693.63 116.9K
14:17 22,691.82 22,692.77 22,691.28 22,692.43 94.8K
14:18 22,692.40 22,695.71 22,692.40 22,695.71 118.9K
14:19 22,696.59 22,697.04 22,696.59 22,696.79 132.4K
14:20 22,697.35 22,697.65 22,697.28 22,697.28 106.5K
14:21 22,695.90 22,696.38 22,694.67 22,694.67 111.9K
14:22 22,693.87 22,696.64 22,693.87 22,696.64 83.4K
14:23 22,698.73 22,698.73 22,695.19 22,695.52 111.9K
14:24 22,695.80 22,696.66 22,695.57 22,696.66 246.3K
14:25 22,696.08 22,699.30 22,696.08 22,698.34 139.0K
14:26 22,695.18 22,696.04 22,695.18 22,695.42 188.0K
14:27 22,693.87 22,693.87 22,686.85 22,686.85 158.6K
14:28 22,687.60 22,687.60 22,685.98 22,687.25 184.2K
14:29 22,687.30 22,687.95 22,687.09 22,687.95 141.8K
14:30 22,687.06 22,687.35 22,684.46 22,687.35 114.8K
14:31 22,686.13 22,686.23 22,686.01 22,686.01 243.9K
14:32 22,687.13 22,688.69 22,687.13 22,688.68 141.4K
14:33 22,689.86 22,689.86 22,689.31 22,689.69 119.5K
14:34 22,690.41 22,691.26 22,690.41 22,690.79 115.0K
14:35 22,690.29 22,690.73 22,688.84 22,688.84 72.0K
14:36 22,690.44 22,697.89 22,690.44 22,697.89 193.9K
14:37 22,697.48 22,697.79 22,696.53 22,697.51 117.4K
14:38 22,697.52 22,697.52 22,695.92 22,695.92 138.7K
14:39 22,696.89 22,696.89 22,692.08 22,692.08 181.2K
14:40 22,690.53 22,690.53 22,688.21 22,688.21 191.6K
14:41 22,689.00 22,690.06 22,688.14 22,688.14 91.3K
14:42 22,690.89 22,690.89 22,688.56 22,688.56 121.8K
14:43 22,689.29 22,689.29 22,687.59 22,687.59 91.9K
14:44 22,687.25 22,687.25 22,683.11 22,683.11 125.5K
14:45 22,683.67 22,684.55 22,682.22 22,684.55 108.7K
14:46 22,683.45 22,683.45 22,682.69 22,683.18 78.6K
14:47 22,684.39 22,688.00 22,682.59 22,688.00 167.2K
14:48 22,688.86 22,689.97 22,688.44 22,689.64 183.2K
14:49 22,689.10 22,689.10 22,686.35 22,686.35 191.3K
14:50 22,687.44 22,688.91 22,684.56 22,684.56 176.7K
14:51 22,684.57 22,684.57 22,680.98 22,681.60 161.1K
14:52 22,677.72 22,677.72 22,676.21 22,676.21 203.6K
14:53 22,674.62 22,674.62 22,667.62 22,667.62 229.3K
14:54 22,664.00 22,664.01 22,661.12 22,661.12 195.3K
14:55 22,661.04 22,662.30 22,661.04 22,662.30 162.3K
14:56 22,660.21 22,660.21 22,652.44 22,652.44 178.5K
14:57 22,656.09 22,656.48 22,655.13 22,656.48 202.9K
14:58 22,653.18 22,653.18 22,650.21 22,650.55 140.1K
14:59 22,650.36 22,650.36 22,644.83 22,648.83 198.8K
15:00 22,650.46 22,653.98 22,650.46 22,651.68 134.9K
15:01 22,649.22 22,649.91 22,647.73 22,648.75 220.5K
15:02 22,648.35 22,648.35 22,637.44 22,637.44 297.6K
15:03 22,634.09 22,637.03 22,634.09 22,636.08 355.6K
15:04 22,637.68 22,637.68 22,624.42 22,624.42 289.6K
15:05 22,623.96 22,627.82 22,623.96 22,627.82 147.8K
15:06 22,627.72 22,628.66 22,625.47 22,625.69 129.3K
15:07 22,626.28 22,626.28 22,623.81 22,625.21 274.1K
15:08 22,628.84 22,636.93 22,628.84 22,632.95 185.6K
15:09 22,637.40 22,637.40 22,633.64 22,633.64 126.3K
15:10 22,630.83 22,630.83 22,627.48 22,627.48 145.3K
15:11 22,627.70 22,631.18 22,627.70 22,629.13 143.0K
15:12 22,629.81 22,639.71 22,629.81 22,639.71 169.0K
15:13 22,640.04 22,642.34 22,640.04 22,642.34 133.6K
15:14 22,641.94 22,641.94 22,637.02 22,637.02 205.7K
15:15 22,637.03 22,640.44 22,637.03 22,640.44 166.9K
15:16 22,641.87 22,642.14 22,640.02 22,640.02 99.5K
15:17 22,639.88 22,646.51 22,639.55 22,646.51 209.3K
15:18 22,644.31 22,644.36 22,642.63 22,643.63 182.4K
15:19 22,645.63 22,646.13 22,643.13 22,646.13 185.1K
15:20 22,647.48 22,651.20 22,647.48 22,649.81 135.6K
15:21 22,649.28 22,651.51 22,649.28 22,651.51 157.1K
15:22 22,652.24 22,652.60 22,652.05 22,652.05 121.4K
15:23 22,650.03 22,653.32 22,650.03 22,653.32 300.3K
15:24 22,654.82 22,665.80 22,654.82 22,665.80 203.2K
15:25 22,663.83 22,663.90 22,661.57 22,661.57 141.2K
15:26 22,659.23 22,659.23 22,656.45 22,656.45 182.8K
15:27 22,656.97 22,656.97 22,655.87 22,655.87 110.0K
15:28 22,656.75 22,659.00 22,654.95 22,655.27 220.6K
15:29 22,655.71 22,657.26 22,655.71 22,657.20 191.3K
15:30 22,658.99 22,660.18 22,658.99 22,660.18 222.7K
15:31 22,658.26 22,659.47 22,657.21 22,659.47 244.0K
15:32 22,659.31 22,663.19 22,659.31 22,663.19 321.0K
15:33 22,661.79 22,661.79 22,660.39 22,660.51 242.2K
15:34 22,658.47 22,659.41 22,658.47 22,658.58 182.2K
15:35 22,658.16 22,658.16 22,654.36 22,654.36 154.4K
15:36 22,653.90 22,662.67 22,653.90 22,662.67 242.3K
15:37 22,660.80 22,664.49 22,660.80 22,664.22 160.6K
15:38 22,664.27 22,666.81 22,664.27 22,665.51 243.3K
15:39 22,662.62 22,662.62 22,655.75 22,655.75 242.6K
15:40 22,654.38 22,655.85 22,654.38 22,655.85 263.3K
15:41 22,657.20 22,661.97 22,657.20 22,661.97 398.4K
15:42 22,661.16 22,661.16 22,656.10 22,656.10 226.5K
15:43 22,655.79 22,657.30 22,654.00 22,657.30 276.5K
15:44 22,655.65 22,659.84 22,655.65 22,659.84 279.2K
15:45 22,661.83 22,666.66 22,661.83 22,665.55 517.8K
15:46 22,666.35 22,668.65 22,665.81 22,665.81 394.0K
15:47 22,665.67 22,670.55 22,665.12 22,670.55 372.2K
15:48 22,668.47 22,673.02 22,668.47 22,671.25 284.4K
15:49 22,671.94 22,671.94 22,667.36 22,667.36 280.3K
15:50 22,665.62 22,672.53 22,665.62 22,672.53 1,314.4K
15:51 22,674.50 22,680.79 22,674.50 22,680.79 619.9K
15:52 22,681.49 22,682.63 22,679.63 22,679.63 627.3K
15:53 22,679.18 22,682.79 22,679.18 22,682.50 474.9K
15:54 22,685.48 22,685.48 22,683.01 22,683.88 724.1K
15:55 22,682.44 22,685.98 22,681.96 22,685.90 889.0K
15:56 22,686.55 22,686.55 22,683.17 22,683.17 1,176.0K
15:57 22,683.42 22,689.86 22,683.42 22,689.86 716.2K
15:58 22,688.09 22,688.09 22,685.48 22,685.65 975.1K
15:59 22,685.19 22,693.14 22,685.19 22,693.14 1,942.8K
16:00 22,691.31 22,691.31 22,691.21 22,691.21 45,332.3K
16:01 22,691.21 22,691.21 22,691.21 22,691.21 371.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし