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 22,919.91 22,935.23 22,919.91 22,935.23 4,932.1K
09:31 22,915.92 22,919.15 22,908.16 22,916.95 495.9K
09:32 22,910.83 22,935.95 22,910.83 22,935.95 261.3K
09:33 22,938.78 22,943.43 22,938.32 22,941.28 234.4K
09:34 22,950.53 22,959.46 22,950.53 22,956.66 262.9K
09:35 22,961.37 22,967.61 22,961.37 22,966.01 378.0K
09:36 22,963.47 22,963.54 22,953.44 22,953.44 313.0K
09:37 22,950.85 22,952.66 22,946.95 22,946.95 294.4K
09:38 22,951.62 22,954.87 22,951.62 22,952.47 268.8K
09:39 22,951.70 22,956.71 22,951.70 22,956.71 461.1K
09:40 22,956.82 22,958.10 22,956.82 22,957.63 328.7K
09:41 22,956.78 22,967.59 22,956.78 22,967.59 264.8K
09:42 22,963.31 22,964.87 22,961.76 22,961.76 237.3K
09:43 22,959.99 22,959.99 22,952.72 22,953.72 374.1K
09:44 22,947.71 22,947.71 22,945.36 22,946.70 199.5K
09:45 22,945.70 22,945.70 22,938.48 22,939.81 220.5K
09:46 22,935.59 22,935.59 22,925.77 22,927.36 227.1K
09:47 22,927.50 22,929.08 22,927.50 22,928.45 149.2K
09:48 22,932.44 22,936.52 22,931.24 22,936.52 299.8K
09:49 22,939.36 22,939.36 22,928.29 22,928.29 362.2K
09:50 22,926.68 22,930.80 22,926.68 22,928.66 179.6K
09:51 22,930.21 22,935.39 22,930.21 22,935.39 197.4K
09:52 22,940.27 22,948.76 22,940.27 22,948.76 335.2K
09:53 22,947.58 22,947.58 22,942.41 22,942.41 291.3K
09:54 22,937.59 22,940.99 22,937.59 22,939.57 144.2K
09:55 22,935.00 22,938.19 22,932.75 22,938.19 206.8K
09:56 22,939.27 22,939.27 22,932.14 22,933.48 300.9K
09:57 22,927.19 22,933.41 22,927.19 22,933.41 212.7K
09:58 22,935.45 22,935.45 22,923.78 22,923.78 167.0K
09:59 22,923.87 22,923.87 22,914.64 22,914.64 185.1K
10:00 22,911.74 22,911.74 22,896.18 22,896.18 223.1K
10:01 22,895.12 22,895.12 22,878.37 22,878.37 251.0K
10:02 22,882.58 22,892.52 22,882.58 22,892.52 233.2K
10:03 22,893.94 22,893.94 22,891.15 22,891.15 225.1K
10:04 22,893.11 22,895.79 22,893.11 22,894.47 201.1K
10:05 22,896.64 22,901.80 22,891.33 22,891.33 201.0K
10:06 22,898.10 22,898.10 22,892.36 22,892.36 207.5K
10:07 22,900.97 22,903.97 22,900.97 22,903.97 171.0K
10:08 22,908.75 22,915.52 22,908.75 22,915.52 308.3K
10:09 22,909.01 22,916.51 22,909.01 22,915.31 183.0K
10:10 22,914.56 22,914.56 22,897.78 22,897.78 293.1K
10:11 22,891.75 22,898.78 22,891.75 22,895.00 231.9K
10:12 22,891.77 22,891.77 22,884.81 22,884.81 228.3K
10:13 22,885.09 22,885.70 22,883.53 22,883.53 271.9K
10:14 22,882.18 22,882.18 22,873.54 22,873.54 267.3K
10:15 22,868.91 22,880.38 22,868.91 22,880.38 201.9K
10:16 22,880.12 22,883.04 22,877.84 22,877.84 213.0K
10:17 22,881.31 22,886.17 22,881.31 22,886.17 159.8K
10:18 22,884.32 22,885.75 22,883.89 22,884.50 130.2K
10:19 22,886.20 22,887.22 22,884.56 22,884.56 126.8K
10:20 22,884.41 22,884.99 22,882.10 22,884.99 134.2K
10:21 22,884.35 22,886.88 22,884.25 22,885.20 118.8K
10:22 22,881.45 22,883.16 22,878.97 22,878.97 133.6K
10:23 22,877.72 22,880.84 22,877.72 22,880.19 178.0K
10:24 22,883.29 22,887.52 22,882.06 22,887.52 231.6K
10:25 22,886.29 22,886.29 22,877.09 22,877.09 162.3K
10:26 22,878.49 22,879.84 22,877.85 22,877.85 131.5K
10:27 22,877.42 22,877.42 22,874.45 22,874.45 204.3K
10:28 22,876.28 22,879.13 22,876.28 22,878.25 111.6K
10:29 22,876.64 22,876.64 22,874.71 22,874.71 149.8K
10:30 22,875.21 22,877.41 22,874.08 22,876.58 175.8K
10:31 22,879.30 22,880.42 22,875.51 22,877.52 270.1K
10:32 22,886.89 22,886.89 22,884.41 22,884.89 281.3K
10:33 22,888.54 22,893.57 22,888.54 22,893.57 196.8K
10:34 22,884.91 22,884.91 22,880.45 22,883.45 175.2K
10:35 22,881.06 22,882.59 22,881.06 22,882.59 137.7K
10:36 22,883.65 22,884.77 22,882.20 22,884.77 217.7K
10:37 22,881.89 22,882.60 22,881.51 22,882.60 174.1K
10:38 22,885.23 22,896.24 22,885.23 22,896.24 321.3K
10:39 22,895.91 22,900.24 22,893.59 22,900.24 263.9K
10:40 22,896.57 22,896.57 22,892.67 22,892.67 178.5K
10:41 22,891.69 22,891.69 22,887.18 22,887.18 124.6K
10:42 22,882.06 22,882.06 22,875.66 22,876.57 288.0K
10:43 22,875.49 22,879.98 22,874.91 22,879.98 138.1K
10:44 22,882.03 22,887.51 22,881.24 22,887.51 124.2K
10:45 22,888.49 22,891.02 22,887.65 22,889.55 147.1K
10:46 22,890.47 22,891.86 22,889.45 22,889.45 166.0K
10:47 22,888.21 22,893.41 22,888.21 22,893.41 139.2K
10:48 22,896.06 22,898.19 22,895.21 22,895.21 203.8K
10:49 22,893.74 22,895.03 22,893.60 22,895.03 123.9K
10:50 22,898.86 22,905.53 22,898.86 22,905.53 326.3K
10:51 22,908.16 22,912.13 22,908.16 22,910.97 132.8K
10:52 22,912.19 22,914.72 22,912.19 22,913.40 231.9K
10:53 22,915.12 22,915.12 22,910.13 22,912.37 198.9K
10:54 22,911.56 22,911.56 22,910.54 22,910.54 116.5K
10:55 22,911.30 22,913.56 22,911.30 22,912.92 101.8K
10:56 22,913.12 22,917.22 22,913.12 22,917.22 150.3K
10:57 22,919.14 22,922.73 22,919.14 22,922.73 167.3K
10:58 22,923.22 22,923.95 22,922.85 22,922.85 173.1K
10:59 22,922.71 22,923.48 22,920.32 22,923.48 178.3K
11:00 22,923.36 22,931.31 22,923.36 22,931.31 270.0K
11:01 22,930.74 22,933.23 22,930.74 22,932.42 268.3K
11:02 22,932.90 22,939.58 22,932.90 22,939.58 241.5K
11:03 22,936.99 22,939.12 22,936.99 22,939.12 173.8K
11:04 22,939.46 22,944.46 22,939.46 22,944.46 139.8K
11:05 22,944.97 22,946.97 22,943.53 22,943.53 157.9K
11:06 22,941.34 22,951.68 22,941.34 22,951.68 179.0K
11:07 22,951.19 22,955.68 22,951.19 22,955.68 159.4K
11:08 22,956.52 22,961.86 22,956.52 22,961.86 214.6K
11:09 22,961.56 22,961.56 22,960.76 22,960.81 152.1K
11:10 22,957.53 22,957.53 22,951.34 22,953.11 266.2K
11:11 22,954.26 22,954.26 22,953.40 22,954.24 133.9K
11:12 22,956.18 22,956.18 22,954.01 22,954.01 154.0K
11:13 22,953.04 22,957.32 22,953.04 22,957.32 136.3K
11:14 22,952.37 22,952.37 22,947.43 22,947.43 332.9K
11:15 22,944.62 22,949.29 22,944.62 22,949.29 186.8K
11:16 22,949.68 22,949.68 22,943.76 22,946.77 166.3K
11:17 22,942.83 22,943.54 22,939.95 22,939.95 154.1K
11:18 22,940.23 22,946.75 22,940.23 22,946.75 131.9K
11:19 22,948.35 22,955.26 22,948.35 22,955.26 197.2K
11:20 22,956.38 22,956.38 22,951.30 22,952.33 134.3K
11:21 22,951.00 22,956.77 22,951.00 22,956.77 167.6K
11:22 22,955.91 22,957.38 22,953.87 22,957.38 131.8K
11:23 22,960.32 22,963.60 22,958.19 22,963.60 173.9K
11:24 22,967.15 22,967.15 22,964.41 22,964.96 189.4K
11:25 22,965.90 22,966.83 22,965.90 22,966.83 185.9K
11:26 22,969.01 22,970.63 22,969.01 22,970.63 128.9K
11:27 22,973.33 22,975.15 22,973.04 22,975.15 278.5K
11:28 22,973.86 22,975.19 22,973.57 22,973.57 98.2K
11:29 22,974.45 22,975.09 22,971.22 22,971.33 287.1K
11:30 22,972.52 22,975.12 22,972.52 22,975.12 204.0K
11:31 22,974.14 22,977.52 22,974.14 22,976.41 125.8K
11:32 22,974.96 22,974.96 22,971.10 22,973.53 280.6K
11:33 22,976.64 22,981.56 22,976.64 22,981.56 201.5K
11:34 22,982.24 22,982.24 22,975.53 22,975.53 147.5K
11:35 22,974.11 22,977.98 22,974.11 22,974.49 202.5K
11:36 22,975.28 22,977.47 22,975.08 22,976.19 154.8K
11:37 22,975.29 22,977.79 22,975.29 22,975.47 93.6K
11:38 22,974.61 22,976.52 22,971.82 22,971.82 151.7K
11:39 22,971.07 22,971.07 22,967.18 22,967.18 184.1K
11:40 22,967.20 22,967.46 22,965.79 22,965.79 145.9K
11:41 22,969.73 22,969.73 22,963.13 22,963.13 190.6K
11:42 22,961.93 22,961.93 22,953.89 22,953.89 114.8K
11:43 22,952.66 22,955.45 22,952.66 22,953.02 88.5K
11:44 22,958.27 22,963.69 22,958.27 22,963.69 143.9K
11:45 22,961.86 22,966.86 22,961.86 22,966.86 167.8K
11:46 22,966.71 22,971.10 22,966.71 22,971.10 211.8K
11:47 22,978.37 22,978.58 22,972.64 22,972.64 180.9K
11:48 22,971.47 22,977.84 22,971.47 22,977.43 152.0K
11:49 22,978.35 22,978.71 22,976.45 22,976.45 165.1K
11:50 22,977.31 22,977.31 22,973.74 22,973.74 94.0K
11:51 22,973.52 22,975.81 22,971.61 22,975.81 145.7K
11:52 22,979.76 22,981.03 22,979.26 22,979.26 178.7K
11:53 22,976.14 22,980.60 22,975.62 22,980.60 103.0K
11:54 22,982.25 22,982.91 22,982.25 22,982.53 80.4K
11:55 22,980.21 22,980.21 22,977.71 22,977.71 127.1K
11:56 22,979.20 22,981.38 22,979.20 22,981.38 131.1K
11:57 22,982.84 22,983.96 22,982.01 22,983.96 81.7K
11:58 22,986.37 22,988.32 22,986.07 22,988.32 141.1K
11:59 22,993.00 22,993.00 22,990.90 22,990.90 153.2K
12:00 22,987.62 22,989.88 22,987.62 22,987.98 233.6K
12:01 22,985.64 22,985.93 22,984.83 22,984.83 113.9K
12:02 22,985.10 22,986.19 22,985.10 22,985.15 130.2K
12:03 22,986.50 22,986.50 22,983.26 22,983.26 108.2K
12:04 22,984.13 22,986.32 22,983.57 22,986.32 72.2K
12:05 22,985.42 22,990.05 22,985.42 22,990.05 139.9K
12:06 22,990.00 22,990.00 22,984.69 22,984.69 121.1K
12:07 22,983.97 22,984.67 22,983.48 22,983.48 84.5K
12:08 22,983.55 22,983.55 22,979.56 22,979.56 80.5K
12:09 22,979.23 22,981.31 22,978.10 22,980.84 85.5K
12:10 22,980.28 22,980.28 22,978.13 22,979.53 83.1K
12:11 22,979.40 22,979.40 22,977.31 22,977.33 89.2K
12:12 22,978.13 22,980.92 22,978.13 22,980.92 126.9K
12:13 22,983.85 22,983.85 22,979.51 22,979.51 92.7K
12:14 22,981.19 22,983.41 22,981.19 22,983.41 135.8K
12:15 22,983.35 22,983.35 22,976.07 22,976.07 131.7K
12:16 22,974.96 22,977.98 22,974.96 22,977.98 101.1K
12:17 22,976.33 22,976.33 22,967.80 22,967.80 163.2K
12:18 22,969.09 22,975.84 22,969.09 22,975.84 202.8K
12:19 22,974.33 22,974.33 22,968.89 22,968.89 82.5K
12:20 22,967.85 22,970.27 22,967.85 22,968.18 58.7K
12:21 22,969.42 22,970.86 22,969.42 22,969.77 92.9K
12:22 22,969.58 22,969.58 22,966.85 22,966.85 105.8K
12:23 22,968.84 22,970.92 22,968.84 22,970.06 124.9K
12:24 22,971.35 22,976.19 22,971.35 22,976.19 128.8K
12:25 22,977.21 22,978.12 22,977.21 22,978.12 86.8K
12:26 22,978.30 22,979.43 22,978.30 22,978.66 75.1K
12:27 22,978.92 22,988.32 22,978.92 22,988.32 203.1K
12:28 22,989.15 22,989.15 22,985.81 22,987.64 92.5K
12:29 22,987.96 22,990.56 22,987.96 22,989.75 416.6K
12:30 22,993.00 22,993.00 22,990.91 22,990.98 83.4K
12:31 22,987.57 22,988.52 22,987.57 22,988.48 121.5K
12:32 22,985.28 22,985.72 22,984.95 22,985.03 260.6K
12:33 22,984.58 22,984.58 22,982.68 22,982.68 102.1K
12:34 22,984.78 22,984.78 22,983.49 22,984.12 151.2K
12:35 22,984.71 22,984.71 22,981.73 22,981.73 76.4K
12:36 22,981.74 22,981.74 22,977.63 22,980.02 166.0K
12:37 22,981.03 22,982.07 22,981.03 22,982.00 90.0K
12:38 22,981.78 22,982.96 22,981.78 22,982.96 91.6K
12:39 22,984.54 22,984.89 22,983.96 22,984.25 80.2K
12:40 22,983.11 22,983.11 22,980.28 22,980.42 82.4K
12:41 22,980.53 22,981.70 22,980.01 22,981.70 117.8K
12:42 22,981.88 22,981.88 22,976.38 22,976.38 131.0K
12:43 22,974.67 22,979.14 22,974.67 22,974.71 115.9K
12:44 22,973.96 22,975.24 22,971.91 22,971.91 51.5K
12:45 22,972.63 22,975.79 22,971.16 22,975.79 137.4K
12:46 22,972.43 22,972.43 22,971.12 22,971.72 70.3K
12:47 22,970.66 22,971.80 22,969.79 22,970.90 95.4K
12:48 22,973.97 22,973.97 22,969.96 22,969.96 110.8K
12:49 22,971.57 22,978.26 22,971.57 22,978.26 147.5K
12:50 22,978.62 22,980.75 22,978.62 22,980.75 156.0K
12:51 22,979.60 22,979.60 22,978.74 22,978.77 103.4K
12:52 22,978.96 22,979.34 22,975.21 22,975.21 116.0K
12:53 22,975.28 22,976.23 22,975.28 22,975.70 143.3K
12:54 22,975.91 22,976.66 22,975.91 22,976.47 222.2K
12:55 22,975.69 22,977.43 22,975.69 22,976.46 133.9K
12:56 22,980.63 22,982.22 22,979.19 22,982.22 133.3K
12:57 22,985.84 22,985.84 22,982.08 22,982.08 191.9K
12:58 22,982.26 22,982.26 22,980.45 22,980.45 49.9K
12:59 22,979.58 22,979.58 22,975.78 22,975.78 151.1K
13:00 22,974.56 22,974.77 22,971.98 22,971.98 82.2K
13:01 22,974.28 22,978.82 22,974.28 22,978.82 112.7K
13:02 22,978.70 22,978.70 22,976.69 22,977.07 106.9K
13:03 22,976.80 22,980.89 22,976.80 22,980.32 125.4K
13:04 22,980.42 22,980.62 22,979.35 22,980.62 76.6K
13:05 22,980.68 22,982.75 22,980.68 22,982.75 114.8K
13:06 22,979.40 22,979.40 22,976.32 22,977.36 83.2K
13:07 22,979.24 22,981.36 22,979.24 22,980.95 71.4K
13:08 22,979.41 22,980.12 22,977.86 22,977.86 73.7K
13:09 22,979.62 22,980.07 22,979.28 22,980.07 61.9K
13:10 22,978.40 22,980.62 22,977.83 22,980.62 77.1K
13:11 22,980.47 22,980.69 22,979.45 22,980.69 95.0K
13:12 22,983.00 22,983.00 22,981.23 22,981.66 346.8K
13:13 22,983.73 22,983.73 22,982.30 22,982.30 188.4K
13:14 22,981.66 22,981.66 22,978.90 22,978.90 172.5K
13:15 22,977.72 22,979.54 22,976.96 22,976.96 111.9K
13:16 22,976.57 22,976.57 22,975.19 22,975.19 183.2K
13:17 22,974.45 22,974.45 22,970.92 22,970.92 139.8K
13:18 22,971.22 22,972.22 22,971.22 22,971.61 121.7K
13:19 22,971.30 22,974.50 22,969.94 22,974.50 270.6K
13:20 22,975.00 22,977.24 22,975.00 22,976.38 114.6K
13:21 22,976.16 22,977.50 22,975.84 22,977.50 65.3K
13:22 22,978.03 22,981.14 22,978.03 22,980.20 82.4K
13:23 22,978.50 22,978.71 22,978.15 22,978.50 160.8K
13:24 22,978.25 22,978.25 22,976.00 22,976.28 95.2K
13:25 22,976.13 22,976.22 22,975.90 22,976.22 190.6K
13:26 22,975.93 22,975.93 22,971.28 22,971.66 165.4K
13:27 22,972.22 22,973.20 22,972.22 22,973.20 168.2K
13:28 22,973.05 22,973.30 22,971.00 22,971.00 103.2K
13:29 22,969.54 22,969.54 22,965.45 22,965.45 247.9K
13:30 22,965.12 22,965.12 22,957.77 22,957.77 284.6K
13:31 22,959.14 22,960.27 22,958.27 22,958.27 155.6K
13:32 22,959.45 22,960.19 22,959.45 22,960.19 196.2K
13:33 22,959.68 22,959.68 22,955.80 22,955.80 100.8K
13:34 22,954.68 22,954.68 22,951.84 22,952.07 239.5K
13:35 22,953.78 22,958.08 22,953.78 22,958.08 112.3K
13:36 22,961.83 22,962.41 22,959.80 22,959.80 114.5K
13:37 22,958.00 22,958.00 22,955.29 22,955.29 230.8K
13:38 22,955.29 22,957.40 22,955.29 22,957.40 121.6K
13:39 22,956.99 22,956.99 22,953.30 22,953.69 99.5K
13:40 22,954.10 22,956.37 22,954.10 22,955.06 108.0K
13:41 22,954.68 22,957.22 22,954.68 22,957.22 187.6K
13:42 22,954.11 22,954.54 22,953.55 22,954.54 174.0K
13:43 22,956.92 22,959.65 22,956.92 22,959.65 123.0K
13:44 22,959.07 22,959.07 22,956.90 22,958.46 145.7K
13:45 22,955.73 22,956.65 22,955.18 22,955.18 132.6K
13:46 22,954.42 22,954.42 22,952.99 22,953.83 146.4K
13:47 22,954.16 22,954.16 22,947.89 22,947.89 193.5K
13:48 22,946.50 22,946.50 22,943.64 22,943.64 133.5K
13:49 22,944.60 22,949.98 22,944.60 22,949.98 157.7K
13:50 22,949.67 22,951.38 22,947.77 22,947.77 249.1K
13:51 22,948.19 22,948.66 22,948.19 22,948.50 99.8K
13:52 22,948.72 22,950.42 22,948.23 22,950.42 124.2K
13:53 22,949.32 22,949.42 22,949.27 22,949.27 106.1K
13:54 22,948.16 22,951.14 22,948.16 22,951.14 181.1K
13:55 22,952.14 22,952.14 22,947.47 22,947.47 113.1K
13:56 22,947.37 22,947.37 22,939.38 22,939.38 135.6K
13:57 22,937.68 22,937.68 22,932.11 22,933.30 238.0K
13:58 22,932.47 22,932.47 22,930.82 22,930.82 186.7K
13:59 22,932.24 22,939.99 22,932.24 22,939.99 189.0K
14:00 22,941.03 22,941.03 22,939.09 22,939.09 107.3K
14:01 22,935.94 22,937.30 22,934.60 22,934.73 143.2K
14:02 22,935.03 22,937.19 22,935.03 22,937.19 110.4K
14:03 22,937.58 22,943.80 22,937.58 22,943.80 290.8K
14:04 22,944.94 22,949.56 22,944.94 22,949.56 416.5K
14:05 22,950.46 22,953.62 22,950.46 22,953.62 243.2K
14:06 22,952.82 22,953.62 22,951.86 22,953.53 152.7K
14:07 22,953.72 22,953.72 22,952.21 22,952.89 227.7K
14:08 22,953.50 22,954.05 22,952.40 22,952.40 145.1K
14:09 22,952.45 22,952.45 22,948.50 22,948.50 129.8K
14:10 22,946.94 22,947.36 22,943.94 22,943.94 320.9K
14:11 22,943.78 22,943.78 22,942.92 22,942.99 90.7K
14:12 22,944.78 22,948.41 22,944.78 22,946.62 137.3K
14:13 22,945.73 22,946.09 22,943.49 22,944.09 100.7K
14:14 22,944.70 22,944.70 22,941.31 22,941.31 138.1K
14:15 22,941.58 22,943.09 22,941.58 22,943.02 74.9K
14:16 22,946.78 22,946.78 22,944.11 22,944.11 147.8K
14:17 22,944.54 22,946.79 22,944.54 22,946.40 159.3K
14:18 22,946.30 22,946.30 22,944.01 22,944.01 91.6K
14:19 22,944.53 22,945.25 22,944.53 22,945.25 75.6K
14:20 22,945.07 22,945.07 22,943.68 22,943.68 108.3K
14:21 22,943.25 22,943.25 22,942.82 22,943.24 86.4K
14:22 22,943.91 22,943.91 22,939.07 22,939.07 137.7K
14:23 22,936.56 22,936.56 22,931.44 22,931.44 201.0K
14:24 22,931.66 22,935.83 22,931.66 22,935.83 157.6K
14:25 22,935.49 22,941.52 22,935.49 22,941.52 202.6K
14:26 22,943.35 22,946.77 22,943.35 22,946.77 177.5K
14:27 22,948.19 22,950.17 22,948.19 22,948.73 90.6K
14:28 22,950.18 22,950.84 22,950.18 22,950.84 96.6K
14:29 22,950.85 22,950.85 22,945.93 22,945.93 154.4K
14:30 22,946.33 22,946.33 22,943.86 22,943.86 84.3K
14:31 22,943.97 22,945.28 22,943.97 22,944.87 217.5K
14:32 22,942.20 22,942.20 22,938.95 22,939.47 436.1K
14:33 22,934.20 22,935.03 22,934.20 22,934.98 175.5K
14:34 22,935.04 22,935.94 22,935.04 22,935.94 105.2K
14:35 22,934.46 22,934.46 22,928.79 22,928.79 174.3K
14:36 22,929.35 22,932.30 22,929.35 22,932.30 126.7K
14:37 22,934.65 22,936.35 22,934.65 22,935.12 134.6K
14:38 22,934.42 22,936.42 22,934.42 22,936.42 104.3K
14:39 22,936.86 22,936.86 22,935.01 22,935.01 122.6K
14:40 22,935.51 22,935.80 22,934.12 22,934.12 137.3K
14:41 22,933.55 22,934.22 22,932.48 22,932.48 145.0K
14:42 22,931.80 22,934.44 22,931.80 22,934.44 100.4K
14:43 22,933.82 22,933.82 22,932.46 22,932.46 142.9K
14:44 22,932.99 22,934.58 22,932.94 22,933.03 167.1K
14:45 22,933.41 22,933.41 22,932.71 22,932.82 139.1K
14:46 22,931.29 22,933.53 22,931.29 22,933.53 131.4K
14:47 22,933.81 22,941.63 22,933.81 22,940.94 244.8K
14:48 22,939.55 22,939.55 22,938.73 22,939.07 112.2K
14:49 22,936.65 22,937.36 22,935.97 22,935.97 126.0K
14:50 22,935.30 22,940.10 22,935.30 22,939.34 219.8K
14:51 22,939.40 22,940.80 22,938.52 22,938.52 118.6K
14:52 22,938.79 22,938.79 22,937.74 22,938.05 87.3K
14:53 22,942.62 22,945.25 22,942.62 22,945.25 224.1K
14:54 22,944.81 22,944.81 22,943.56 22,943.56 147.0K
14:55 22,942.16 22,944.02 22,941.17 22,941.18 250.3K
14:56 22,941.50 22,943.71 22,941.50 22,943.71 97.5K
14:57 22,942.44 22,944.80 22,942.44 22,944.80 112.1K
14:58 22,944.64 22,944.64 22,942.17 22,942.17 87.5K
14:59 22,941.63 22,941.93 22,941.00 22,941.00 123.8K
15:00 22,943.02 22,943.02 22,941.66 22,941.66 164.4K
15:01 22,940.59 22,942.29 22,940.00 22,942.29 128.0K
15:02 22,946.73 22,946.73 22,944.88 22,945.11 152.6K
15:03 22,945.66 22,946.34 22,944.44 22,944.44 152.1K
15:04 22,944.82 22,946.53 22,944.82 22,946.32 136.5K
15:05 22,947.15 22,952.08 22,947.15 22,952.08 184.8K
15:06 22,952.76 22,953.03 22,952.35 22,952.35 127.8K
15:07 22,951.94 22,953.48 22,951.94 22,953.48 224.7K
15:08 22,954.64 22,955.56 22,954.50 22,955.56 177.1K
15:09 22,955.01 22,955.01 22,951.34 22,951.34 137.2K
15:10 22,951.33 22,953.13 22,951.33 22,952.76 205.9K
15:11 22,952.11 22,952.27 22,950.79 22,950.79 130.6K
15:12 22,950.94 22,950.94 22,948.04 22,949.80 160.8K
15:13 22,949.18 22,949.72 22,948.48 22,948.55 93.8K
15:14 22,951.11 22,951.11 22,946.73 22,946.73 137.5K
15:15 22,946.68 22,946.68 22,945.28 22,945.42 126.9K
15:16 22,944.56 22,944.56 22,942.10 22,942.18 151.2K
15:17 22,942.36 22,942.36 22,939.28 22,939.28 219.6K
15:18 22,937.80 22,937.80 22,937.19 22,937.48 161.4K
15:19 22,934.45 22,934.45 22,932.37 22,932.55 205.4K
15:20 22,929.86 22,929.92 22,927.01 22,929.92 131.9K
15:21 22,930.71 22,932.94 22,930.71 22,931.65 123.4K
15:22 22,929.06 22,929.06 22,923.51 22,925.94 216.9K
15:23 22,926.36 22,927.30 22,925.53 22,925.53 142.1K
15:24 22,926.92 22,927.43 22,923.65 22,924.52 192.7K
15:25 22,923.95 22,923.95 22,920.72 22,920.72 145.3K
15:26 22,919.85 22,923.57 22,919.85 22,923.57 202.5K
15:27 22,923.71 22,923.71 22,920.87 22,923.04 220.9K
15:28 22,922.56 22,922.56 22,918.90 22,918.90 411.0K
15:29 22,916.65 22,916.65 22,913.26 22,913.58 348.3K
15:30 22,914.52 22,918.72 22,914.52 22,917.17 291.2K
15:31 22,915.95 22,918.28 22,915.43 22,915.43 324.5K
15:32 22,912.74 22,918.48 22,911.69 22,918.48 507.6K
15:33 22,918.78 22,919.10 22,915.31 22,915.31 191.4K
15:34 22,916.86 22,922.25 22,916.86 22,922.25 321.3K
15:35 22,921.51 22,921.51 22,918.72 22,918.72 288.3K
15:36 22,917.32 22,918.06 22,916.45 22,918.06 225.5K
15:37 22,917.29 22,920.92 22,917.29 22,920.81 257.3K
15:38 22,923.62 22,924.32 22,919.26 22,919.26 268.5K
15:39 22,920.17 22,920.17 22,917.46 22,917.46 317.2K
15:40 22,915.68 22,915.68 22,914.24 22,915.60 217.3K
15:41 22,918.78 22,922.33 22,918.78 22,922.33 512.0K
15:42 22,920.95 22,924.59 22,920.12 22,924.40 295.8K
15:43 22,921.81 22,923.12 22,921.33 22,923.12 249.1K
15:44 22,922.11 22,922.11 22,918.49 22,919.00 424.9K
15:45 22,918.90 22,922.22 22,918.90 22,921.56 327.5K
15:46 22,920.14 22,920.36 22,919.53 22,919.53 414.2K
15:47 22,918.93 22,920.61 22,918.08 22,919.09 402.8K
15:48 22,917.91 22,917.91 22,915.78 22,915.78 429.5K
15:49 22,915.56 22,916.22 22,915.42 22,916.22 539.1K
15:50 22,931.34 22,947.61 22,931.34 22,947.61 1,462.0K
15:51 22,949.76 22,951.10 22,948.73 22,948.73 546.7K
15:52 22,948.03 22,948.03 22,946.67 22,946.67 526.7K
15:53 22,946.20 22,946.20 22,944.67 22,944.76 544.5K
15:54 22,946.60 22,946.60 22,940.72 22,944.04 912.3K
15:55 22,942.34 22,942.37 22,938.52 22,938.52 988.5K
15:56 22,942.44 22,942.44 22,938.23 22,938.23 1,396.2K
15:57 22,937.30 22,937.30 22,934.34 22,934.42 897.4K
15:58 22,934.21 22,934.21 22,932.82 22,932.82 1,486.7K
15:59 22,931.86 22,934.66 22,931.86 22,934.39 1,825.0K
16:00 22,938.04 22,938.04 22,938.04 22,938.04 58,501.5K
16:01 22,938.04 22,938.04 22,938.04 22,938.04 21.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし