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 23,131.78 23,156.81 23,131.78 23,156.81 1,634.6K
09:31 23,172.11 23,172.11 23,160.92 23,160.92 273.3K
09:32 23,163.17 23,173.50 23,163.17 23,173.50 139.4K
09:33 23,166.98 23,178.43 23,165.75 23,178.43 192.7K
09:34 23,183.69 23,187.68 23,178.71 23,178.71 214.9K
09:35 23,180.84 23,189.80 23,178.76 23,189.80 187.0K
09:36 23,193.87 23,195.09 23,193.87 23,194.78 178.5K
09:37 23,196.97 23,196.97 23,190.63 23,196.37 201.0K
09:38 23,199.55 23,199.55 23,195.50 23,195.66 165.6K
09:39 23,194.11 23,197.71 23,194.11 23,194.51 146.8K
09:40 23,196.23 23,203.29 23,193.96 23,202.33 178.1K
09:41 23,209.30 23,217.34 23,208.09 23,217.34 135.4K
09:42 23,225.11 23,234.18 23,225.11 23,234.12 149.3K
09:43 23,235.13 23,243.34 23,235.13 23,243.34 149.5K
09:44 23,245.93 23,253.66 23,245.93 23,253.66 254.5K
09:45 23,257.57 23,259.40 23,255.43 23,255.43 218.4K
09:46 23,253.97 23,253.97 23,249.11 23,251.01 117.5K
09:47 23,250.93 23,272.86 23,250.88 23,272.86 233.0K
09:48 23,269.15 23,269.15 23,265.16 23,265.16 194.8K
09:49 23,263.75 23,271.14 23,263.75 23,271.14 144.2K
09:50 23,273.25 23,275.21 23,273.25 23,275.21 91.9K
09:51 23,274.22 23,283.30 23,274.22 23,283.30 276.1K
09:52 23,281.00 23,288.48 23,281.00 23,288.48 105.2K
09:53 23,292.27 23,293.96 23,292.27 23,293.56 137.4K
09:54 23,294.96 23,307.12 23,294.35 23,307.12 135.0K
09:55 23,306.85 23,306.85 23,305.52 23,305.52 121.2K
09:56 23,306.18 23,306.47 23,304.43 23,306.47 142.9K
09:57 23,306.82 23,309.93 23,306.12 23,309.93 126.0K
09:58 23,310.99 23,314.50 23,310.99 23,314.50 342.2K
09:59 23,315.92 23,317.84 23,315.41 23,317.84 134.3K
10:00 23,318.96 23,318.96 23,314.90 23,314.90 118.2K
10:01 23,312.59 23,312.59 23,304.82 23,306.05 164.4K
10:02 23,306.19 23,306.19 23,300.86 23,300.86 99.2K
10:03 23,299.69 23,299.69 23,296.96 23,296.96 89.6K
10:04 23,297.26 23,297.26 23,294.92 23,294.92 88.7K
10:05 23,295.08 23,297.17 23,295.08 23,297.17 171.8K
10:06 23,296.05 23,296.40 23,292.80 23,292.80 94.4K
10:07 23,292.41 23,298.15 23,292.41 23,298.15 93.7K
10:08 23,297.61 23,298.95 23,297.55 23,298.56 136.5K
10:09 23,298.52 23,298.52 23,296.21 23,296.21 95.0K
10:10 23,293.87 23,293.87 23,291.63 23,291.80 124.0K
10:11 23,292.46 23,293.44 23,292.46 23,292.81 78.3K
10:12 23,292.61 23,292.86 23,290.76 23,290.76 73.1K
10:13 23,290.36 23,290.36 23,286.67 23,286.67 73.1K
10:14 23,285.17 23,285.54 23,284.79 23,285.51 86.1K
10:15 23,285.88 23,286.39 23,285.07 23,285.07 87.1K
10:16 23,283.07 23,283.07 23,277.91 23,278.18 93.3K
10:17 23,278.15 23,278.15 23,276.99 23,277.03 73.0K
10:18 23,278.23 23,278.40 23,275.37 23,275.37 61.9K
10:19 23,274.22 23,274.22 23,271.61 23,271.61 136.7K
10:20 23,270.55 23,270.55 23,265.73 23,265.73 104.3K
10:21 23,263.71 23,265.17 23,263.71 23,265.17 82.2K
10:22 23,266.78 23,267.67 23,266.19 23,267.67 84.1K
10:23 23,268.12 23,271.23 23,268.12 23,271.23 84.3K
10:24 23,270.08 23,271.86 23,270.08 23,271.32 110.5K
10:25 23,271.28 23,271.39 23,270.78 23,270.78 70.4K
10:26 23,270.81 23,272.41 23,270.12 23,272.41 90.2K
10:27 23,272.21 23,272.70 23,272.21 23,272.70 103.6K
10:28 23,273.07 23,273.44 23,272.89 23,273.44 52.3K
10:29 23,272.15 23,273.45 23,272.15 23,273.42 72.1K
10:30 23,273.15 23,273.15 23,272.01 23,272.11 70.8K
10:31 23,270.93 23,272.42 23,269.76 23,272.42 120.7K
10:32 23,272.62 23,272.62 23,267.33 23,267.33 81.6K
10:33 23,266.03 23,266.03 23,262.03 23,262.34 52.8K
10:34 23,261.61 23,263.96 23,261.61 23,262.21 86.8K
10:35 23,261.00 23,261.00 23,260.25 23,260.25 96.0K
10:36 23,259.82 23,259.82 23,257.08 23,257.08 74.8K
10:37 23,256.31 23,257.67 23,256.31 23,257.67 94.7K
10:38 23,257.27 23,258.49 23,257.04 23,258.49 54.8K
10:39 23,258.82 23,259.31 23,258.30 23,258.30 93.9K
10:40 23,259.35 23,259.58 23,257.19 23,257.19 139.1K
10:41 23,257.83 23,257.83 23,255.32 23,256.00 81.5K
10:42 23,256.21 23,256.57 23,255.52 23,256.57 80.4K
10:43 23,256.37 23,256.37 23,253.60 23,253.60 90.4K
10:44 23,251.06 23,253.60 23,251.06 23,253.58 55.0K
10:45 23,253.74 23,253.78 23,242.92 23,242.92 62.1K
10:46 23,242.67 23,242.67 23,241.26 23,242.39 67.2K
10:47 23,240.20 23,240.20 23,237.75 23,238.10 58.7K
10:48 23,238.04 23,238.04 23,235.26 23,237.57 42.2K
10:49 23,238.03 23,238.73 23,238.03 23,238.32 73.2K
10:50 23,236.12 23,237.93 23,236.12 23,237.52 97.3K
10:51 23,237.51 23,237.51 23,236.32 23,236.32 47.8K
10:52 23,236.08 23,236.08 23,234.01 23,234.01 76.8K
10:53 23,232.77 23,232.77 23,232.08 23,232.14 177.6K
10:54 23,232.44 23,233.93 23,232.44 23,233.93 183.7K
10:55 23,233.41 23,236.13 23,233.41 23,234.99 237.8K
10:56 23,234.82 23,237.86 23,234.82 23,237.67 81.7K
10:57 23,236.53 23,238.92 23,236.53 23,238.92 56.2K
10:58 23,240.24 23,240.24 23,238.69 23,238.94 144.8K
10:59 23,239.01 23,240.13 23,238.91 23,239.65 102.5K
11:00 23,240.36 23,242.60 23,239.04 23,242.60 71.0K
11:01 23,239.68 23,248.62 23,239.68 23,248.29 158.5K
11:02 23,249.05 23,249.40 23,248.47 23,248.64 105.5K
11:03 23,248.21 23,249.80 23,248.21 23,249.80 99.9K
11:04 23,248.66 23,248.84 23,248.34 23,248.53 96.6K
11:05 23,247.63 23,247.63 23,246.54 23,247.09 283.4K
11:06 23,247.28 23,247.28 23,245.09 23,245.09 85.4K
11:07 23,245.86 23,246.62 23,245.66 23,245.66 83.5K
11:08 23,245.53 23,245.53 23,244.66 23,245.22 66.2K
11:09 23,244.77 23,244.82 23,243.98 23,243.98 83.8K
11:10 23,242.82 23,242.82 23,241.46 23,241.83 47.8K
11:11 23,241.81 23,241.81 23,238.15 23,238.15 59.5K
11:12 23,238.09 23,238.64 23,238.09 23,238.17 77.7K
11:13 23,238.20 23,239.05 23,238.06 23,239.05 42.5K
11:14 23,238.58 23,241.27 23,238.58 23,241.27 64.7K
11:15 23,242.16 23,246.57 23,242.16 23,246.57 80.8K
11:16 23,247.22 23,247.22 23,246.53 23,246.53 56.4K
11:17 23,245.64 23,246.35 23,244.51 23,244.51 55.3K
11:18 23,243.54 23,243.79 23,242.94 23,243.79 84.3K
11:19 23,243.33 23,243.33 23,242.01 23,242.01 66.3K
11:20 23,242.59 23,244.98 23,242.59 23,244.67 121.9K
11:21 23,244.81 23,245.76 23,244.60 23,245.76 861.5K
11:22 23,246.18 23,246.23 23,245.93 23,246.06 58.5K
11:23 23,245.98 23,246.51 23,244.88 23,244.88 48.0K
11:24 23,243.75 23,246.79 23,243.75 23,246.79 97.8K
11:25 23,246.08 23,247.06 23,246.03 23,247.03 82.4K
11:26 23,246.78 23,246.78 23,242.42 23,242.42 174.4K
11:27 23,241.87 23,241.87 23,237.23 23,237.23 74.5K
11:28 23,237.44 23,237.44 23,234.97 23,234.97 78.3K
11:29 23,235.58 23,236.64 23,235.41 23,236.64 49.6K
11:30 23,237.62 23,238.70 23,236.60 23,236.60 50.4K
11:31 23,236.00 23,237.66 23,236.00 23,237.46 97.0K
11:32 23,238.05 23,238.05 23,236.72 23,236.87 52.2K
11:33 23,236.98 23,239.30 23,236.98 23,239.30 38.7K
11:34 23,239.06 23,239.89 23,239.06 23,239.89 114.9K
11:35 23,240.00 23,240.00 23,238.23 23,238.23 70.9K
11:36 23,237.30 23,237.30 23,234.90 23,234.90 20.6K
11:37 23,236.99 23,237.69 23,236.85 23,237.69 43.7K
11:38 23,236.87 23,238.77 23,236.87 23,238.33 48.9K
11:39 23,238.24 23,238.24 23,236.07 23,236.07 73.1K
11:40 23,235.79 23,235.79 23,234.72 23,234.72 72.3K
11:41 23,239.60 23,240.44 23,239.59 23,240.08 77.3K
11:42 23,239.60 23,240.81 23,238.54 23,238.54 63.8K
11:43 23,238.63 23,238.63 23,236.83 23,236.83 45.4K
11:44 23,234.63 23,235.03 23,232.60 23,235.03 71.8K
11:45 23,235.78 23,236.75 23,235.43 23,236.75 49.0K
11:46 23,237.06 23,237.06 23,236.08 23,236.18 52.1K
11:47 23,236.24 23,236.24 23,235.19 23,235.39 45.1K
11:48 23,234.83 23,234.83 23,232.01 23,232.01 54.5K
11:49 23,232.57 23,232.57 23,231.80 23,231.85 29.7K
11:50 23,232.30 23,233.61 23,232.30 23,233.24 33.4K
11:51 23,232.51 23,233.29 23,232.51 23,233.29 53.2K
11:52 23,233.89 23,234.53 23,233.89 23,234.28 74.0K
11:53 23,235.27 23,235.27 23,233.40 23,233.40 54.9K
11:54 23,233.38 23,233.38 23,233.10 23,233.10 37.3K
11:55 23,233.28 23,233.28 23,231.71 23,231.71 83.0K
11:56 23,232.54 23,233.16 23,232.35 23,232.35 111.2K
11:57 23,232.21 23,232.41 23,231.73 23,231.88 51.1K
11:58 23,230.41 23,230.41 23,229.22 23,229.22 53.1K
11:59 23,228.41 23,228.41 23,226.03 23,226.03 74.8K
12:00 23,225.21 23,225.99 23,224.62 23,225.99 63.2K
12:01 23,224.83 23,224.83 23,223.39 23,223.39 90.4K
12:02 23,225.68 23,230.09 23,225.00 23,230.09 66.6K
12:03 23,230.41 23,232.03 23,230.41 23,232.03 44.2K
12:04 23,233.90 23,236.16 23,233.90 23,236.16 79.3K
12:05 23,234.97 23,237.82 23,234.95 23,237.82 73.3K
12:06 23,237.62 23,237.62 23,236.04 23,236.04 32.1K
12:07 23,236.08 23,236.77 23,234.90 23,234.90 40.6K
12:08 23,234.48 23,234.48 23,232.40 23,232.40 59.2K
12:09 23,233.27 23,234.36 23,233.27 23,234.36 0.0K
12:10 23,235.89 23,236.33 23,235.89 23,235.91 0.0K
12:11 23,236.77 23,236.77 23,235.55 23,235.55 0.0K
12:12 23,237.11 23,237.11 23,235.67 23,235.67 0.0K
12:13 23,235.34 23,236.18 23,235.34 23,235.85 285.9K
12:14 23,235.52 23,238.27 23,235.52 23,237.47 177.6K
12:15 23,237.24 23,237.24 23,236.16 23,236.16 87.9K
12:16 23,236.31 23,236.31 23,234.68 23,235.18 33.7K
12:17 23,236.43 23,236.86 23,234.11 23,234.11 63.2K
12:18 23,233.95 23,234.65 23,233.73 23,233.73 124.6K
12:19 23,234.31 23,235.69 23,234.31 23,234.85 55.0K
12:20 23,235.63 23,239.42 23,235.63 23,239.05 96.8K
12:21 23,239.20 23,239.20 23,237.96 23,237.96 50.4K
12:22 23,237.37 23,238.69 23,237.37 23,237.88 30.6K
12:23 23,238.29 23,239.83 23,236.27 23,239.83 72.4K
12:24 23,240.27 23,240.27 23,238.59 23,238.67 47.9K
12:25 23,228.13 23,228.13 23,222.47 23,224.12 161.2K
12:26 23,220.28 23,221.07 23,213.13 23,221.07 114.6K
12:27 23,220.48 23,221.56 23,220.48 23,221.56 27.1K
12:28 23,220.62 23,221.18 23,219.89 23,219.89 33.2K
12:29 23,220.21 23,221.11 23,220.21 23,221.11 24.8K
12:30 23,220.49 23,221.45 23,220.49 23,221.45 32.8K
12:31 23,221.62 23,222.14 23,221.34 23,221.34 71.4K
12:32 23,221.54 23,221.65 23,220.70 23,221.65 40.7K
12:33 23,222.20 23,222.20 23,217.90 23,218.03 78.6K
12:34 23,218.45 23,218.45 23,217.80 23,217.95 99.4K
12:35 23,217.54 23,219.20 23,217.54 23,219.20 89.2K
12:36 23,219.08 23,219.08 23,217.57 23,217.76 45.7K
12:37 23,216.10 23,216.10 23,215.70 23,215.70 42.8K
12:38 23,215.91 23,216.40 23,215.91 23,216.40 87.1K
12:39 23,216.15 23,216.37 23,214.78 23,215.08 96.0K
12:40 23,214.97 23,215.64 23,214.68 23,215.22 38.7K
12:41 23,215.89 23,215.89 23,215.44 23,215.69 30.5K
12:42 23,215.13 23,215.13 23,212.57 23,212.57 90.9K
12:43 23,212.81 23,213.83 23,212.81 23,213.22 39.3K
12:44 23,212.34 23,213.26 23,212.34 23,213.10 46.3K
12:45 23,212.81 23,212.81 23,211.13 23,211.13 95.6K
12:46 23,210.91 23,212.47 23,210.91 23,212.47 44.1K
12:47 23,212.28 23,212.51 23,210.62 23,210.62 27.6K
12:48 23,211.19 23,211.26 23,211.03 23,211.16 29.7K
12:49 23,210.86 23,210.86 23,209.84 23,209.84 543.5K
12:50 23,210.14 23,210.68 23,210.05 23,210.68 39.0K
12:51 23,210.73 23,210.85 23,209.94 23,210.85 35.8K
12:52 23,210.92 23,210.93 23,209.85 23,210.93 37.9K
12:53 23,211.04 23,213.50 23,211.04 23,213.50 45.4K
12:54 23,214.64 23,217.18 23,214.64 23,217.18 51.4K
12:55 23,218.34 23,218.34 23,217.12 23,217.12 22.5K
12:56 23,217.57 23,218.73 23,217.57 23,218.51 48.9K
12:57 23,217.90 23,217.90 23,216.84 23,216.84 68.9K
12:58 23,216.10 23,216.10 23,214.98 23,215.59 54.4K
12:59 23,215.56 23,215.56 23,213.33 23,213.33 47.2K
13:00 23,213.12 23,213.12 23,212.35 23,212.35 56.5K
13:01 23,212.54 23,212.54 23,211.75 23,211.75 69.0K
13:02 23,211.91 23,211.91 23,211.02 23,211.02 28.0K
13:03 23,211.03 23,211.03 23,210.26 23,210.61 25.5K
13:04 23,210.65 23,210.93 23,210.65 23,210.88 23.8K
13:05 23,210.50 23,210.50 23,208.82 23,209.61 21.0K
13:06 23,209.89 23,210.56 23,209.89 23,210.56 32.3K
13:07 23,210.32 23,210.32 23,208.95 23,208.95 100.8K
13:08 23,209.65 23,210.43 23,209.65 23,209.92 28.6K
13:09 23,209.77 23,209.77 23,209.30 23,209.51 77.1K
13:10 23,209.79 23,210.35 23,209.79 23,210.18 35.7K
13:11 23,210.31 23,210.31 23,207.18 23,207.18 34.9K
13:12 23,206.27 23,206.56 23,206.27 23,206.56 41.9K
13:13 23,206.91 23,206.91 23,205.10 23,205.10 66.3K
13:14 23,205.25 23,205.85 23,204.60 23,205.24 70.2K
13:15 23,204.89 23,204.89 23,203.58 23,203.58 56.7K
13:16 23,202.35 23,204.08 23,202.35 23,203.26 39.4K
13:17 23,202.67 23,203.45 23,202.67 23,203.45 39.9K
13:18 23,203.74 23,203.98 23,203.31 23,203.31 29.4K
13:19 23,203.30 23,204.44 23,203.30 23,204.07 73.6K
13:20 23,204.49 23,205.82 23,204.49 23,205.18 37.5K
13:21 23,205.22 23,206.48 23,205.18 23,206.37 42.3K
13:22 23,206.24 23,206.29 23,204.82 23,204.82 38.5K
13:23 23,204.74 23,204.74 23,203.55 23,203.55 27.8K
13:24 23,203.40 23,203.40 23,202.64 23,202.64 86.1K
13:25 23,202.39 23,202.91 23,202.31 23,202.31 91.5K
13:26 23,201.79 23,201.79 23,198.61 23,198.61 83.1K
13:27 23,198.55 23,198.55 23,197.42 23,197.42 69.4K
13:28 23,197.56 23,198.39 23,197.56 23,198.19 37.8K
13:29 23,198.14 23,198.14 23,196.74 23,196.74 31.8K
13:30 23,196.44 23,196.44 23,196.10 23,196.17 30.4K
13:31 23,195.60 23,196.32 23,195.45 23,196.06 46.2K
13:32 23,195.71 23,196.48 23,195.71 23,196.04 29.1K
13:33 23,194.71 23,194.71 23,194.32 23,194.70 60.3K
13:34 23,194.25 23,194.25 23,192.34 23,192.34 43.1K
13:35 23,192.67 23,192.73 23,192.09 23,192.09 24.8K
13:36 23,191.49 23,191.49 23,188.37 23,188.37 89.6K
13:37 23,187.91 23,188.48 23,187.87 23,188.48 33.0K
13:38 23,189.04 23,191.34 23,189.04 23,191.10 76.3K
13:39 23,191.99 23,191.99 23,191.11 23,191.11 51.5K
13:40 23,192.06 23,195.46 23,192.06 23,194.91 74.0K
13:41 23,194.79 23,195.78 23,194.79 23,195.49 56.1K
13:42 23,195.25 23,195.61 23,195.25 23,195.61 46.8K
13:43 23,196.26 23,196.32 23,195.23 23,195.23 45.6K
13:44 23,195.87 23,197.34 23,195.87 23,196.88 41.1K
13:45 23,197.41 23,197.41 23,196.96 23,196.96 39.8K
13:46 23,197.05 23,198.15 23,197.05 23,198.15 34.7K
13:47 23,198.18 23,198.66 23,197.67 23,198.66 111.1K
13:48 23,200.18 23,200.18 23,199.52 23,199.55 43.0K
13:49 23,198.99 23,199.57 23,198.95 23,199.57 38.9K
13:50 23,200.00 23,200.05 23,199.42 23,199.42 34.5K
13:51 23,198.38 23,198.53 23,196.05 23,196.05 59.2K
13:52 23,195.55 23,195.55 23,194.53 23,194.53 64.7K
13:53 23,194.63 23,194.76 23,194.33 23,194.76 51.7K
13:54 23,195.26 23,195.26 23,194.75 23,195.21 39.3K
13:55 23,195.69 23,196.24 23,195.16 23,196.24 38.2K
13:56 23,196.38 23,197.74 23,196.38 23,197.74 37.0K
13:57 23,198.26 23,198.26 23,197.60 23,197.65 29.1K
13:58 23,197.56 23,198.09 23,197.56 23,198.09 32.2K
13:59 23,197.81 23,198.09 23,197.80 23,198.09 32.1K
14:00 23,198.55 23,200.36 23,198.55 23,200.36 54.7K
14:01 23,200.52 23,202.01 23,200.52 23,202.01 43.6K
14:02 23,203.15 23,203.15 23,202.89 23,202.89 235.0K
14:03 23,202.56 23,202.56 23,201.59 23,202.45 70.5K
14:04 23,202.65 23,203.38 23,202.63 23,203.38 48.3K
14:05 23,203.50 23,203.50 23,202.79 23,203.35 68.4K
14:06 23,203.66 23,203.86 23,203.64 23,203.86 62.1K
14:07 23,205.03 23,206.20 23,205.03 23,206.20 33.5K
14:08 23,206.04 23,206.44 23,206.00 23,206.00 106.6K
14:09 23,205.58 23,205.58 23,205.18 23,205.47 62.3K
14:10 23,204.58 23,204.58 23,201.23 23,201.23 77.9K
14:11 23,202.31 23,202.34 23,202.19 23,202.19 41.6K
14:12 23,202.53 23,202.83 23,201.68 23,202.83 82.3K
14:13 23,203.32 23,204.12 23,203.32 23,204.12 42.1K
14:14 23,204.68 23,204.79 23,203.41 23,203.41 136.7K
14:15 23,203.31 23,203.62 23,203.17 23,203.17 46.9K
14:16 23,202.41 23,202.41 23,201.69 23,202.01 38.7K
14:17 23,201.88 23,203.52 23,201.88 23,203.52 24.8K
14:18 23,204.33 23,205.56 23,204.33 23,205.56 83.3K
14:19 23,205.16 23,206.81 23,205.16 23,206.81 57.2K
14:20 23,207.33 23,208.91 23,207.33 23,208.91 63.6K
14:21 23,209.30 23,209.46 23,208.94 23,209.46 47.4K
14:22 23,209.94 23,210.15 23,209.94 23,210.06 53.7K
14:23 23,209.30 23,209.42 23,208.12 23,209.42 143.1K
14:24 23,209.11 23,209.80 23,208.84 23,209.33 64.7K
14:25 23,210.02 23,211.30 23,209.63 23,211.30 74.2K
14:26 23,210.93 23,211.47 23,210.93 23,211.47 43.2K
14:27 23,210.24 23,211.81 23,210.24 23,211.81 52.1K
14:28 23,210.64 23,210.64 23,209.97 23,210.09 53.8K
14:29 23,209.39 23,210.93 23,209.17 23,210.93 87.0K
14:30 23,211.23 23,212.16 23,211.00 23,212.16 71.7K
14:31 23,213.00 23,213.29 23,212.49 23,212.49 117.4K
14:32 23,212.04 23,212.04 23,210.25 23,210.25 81.5K
14:33 23,210.16 23,210.16 23,208.95 23,208.95 81.4K
14:34 23,209.92 23,210.53 23,209.82 23,209.90 153.1K
14:35 23,210.33 23,210.75 23,210.33 23,210.65 76.8K
14:36 23,206.27 23,206.46 23,205.83 23,205.83 75.3K
14:37 23,206.07 23,206.07 23,204.54 23,205.28 64.5K
14:38 23,204.98 23,205.72 23,204.98 23,205.35 160.2K
14:39 23,205.20 23,205.20 23,203.11 23,203.95 60.4K
14:40 23,203.96 23,203.96 23,200.01 23,200.01 75.1K
14:41 23,200.16 23,200.16 23,199.83 23,199.85 58.1K
14:42 23,199.36 23,200.63 23,199.26 23,200.63 66.4K
14:43 23,201.25 23,202.90 23,201.25 23,202.90 73.0K
14:44 23,203.84 23,204.69 23,203.84 23,204.35 87.3K
14:45 23,204.39 23,204.39 23,203.21 23,203.79 106.5K
14:46 23,203.81 23,203.84 23,203.05 23,203.11 46.8K
14:47 23,203.89 23,205.94 23,203.89 23,205.94 67.5K
14:48 23,206.35 23,206.35 23,206.10 23,206.10 53.4K
14:49 23,207.00 23,208.42 23,207.00 23,208.42 51.4K
14:50 23,208.60 23,209.35 23,208.37 23,208.37 55.9K
14:51 23,209.35 23,211.81 23,209.35 23,211.81 43.8K
14:52 23,213.11 23,214.62 23,213.11 23,214.62 31.3K
14:53 23,215.66 23,216.53 23,215.60 23,216.53 69.5K
14:54 23,216.95 23,217.57 23,216.95 23,217.41 34.9K
14:55 23,217.87 23,218.77 23,217.87 23,218.77 62.8K
14:56 23,219.11 23,220.59 23,219.11 23,220.16 66.8K
14:57 23,219.31 23,219.31 23,218.88 23,219.30 91.3K
14:58 23,219.27 23,220.54 23,217.98 23,217.98 42.9K
14:59 23,216.62 23,216.67 23,216.34 23,216.34 55.4K
15:00 23,216.37 23,216.53 23,216.24 23,216.53 48.8K
15:01 23,215.80 23,217.75 23,215.80 23,217.75 36.3K
15:02 23,219.11 23,219.86 23,218.80 23,219.86 80.6K
15:03 23,220.23 23,222.76 23,220.23 23,222.76 69.6K
15:04 23,222.36 23,222.36 23,222.02 23,222.08 62.4K
15:05 23,222.38 23,222.38 23,218.98 23,219.55 82.6K
15:06 23,218.56 23,218.56 23,214.04 23,214.04 78.6K
15:07 23,213.90 23,213.99 23,213.23 23,213.23 55.0K
15:08 23,212.87 23,213.25 23,212.87 23,213.08 67.2K
15:09 23,212.76 23,215.10 23,212.76 23,214.80 74.0K
15:10 23,214.81 23,216.35 23,214.81 23,216.35 74.9K
15:11 23,217.58 23,218.45 23,217.58 23,218.45 91.0K
15:12 23,218.21 23,219.49 23,218.21 23,219.49 55.6K
15:13 23,219.52 23,219.98 23,219.26 23,219.98 35.6K
15:14 23,220.00 23,220.00 23,218.61 23,219.73 55.6K
15:15 23,220.28 23,220.61 23,220.28 23,220.54 67.3K
15:16 23,220.14 23,222.32 23,220.14 23,222.32 73.6K
15:17 23,222.73 23,223.66 23,222.73 23,223.66 93.0K
15:18 23,223.62 23,223.62 23,222.34 23,222.88 91.9K
15:19 23,223.20 23,223.50 23,222.79 23,223.50 59.5K
15:20 23,223.14 23,223.14 23,221.73 23,221.73 63.5K
15:21 23,221.55 23,222.41 23,220.83 23,222.41 54.7K
15:22 23,222.86 23,222.86 23,222.59 23,222.70 69.7K
15:23 23,223.21 23,223.70 23,223.01 23,223.70 44.2K
15:24 23,223.86 23,224.03 23,223.86 23,224.03 34.8K
15:25 23,223.57 23,223.73 23,223.35 23,223.73 66.9K
15:26 23,223.99 23,224.99 23,223.73 23,224.99 86.3K
15:27 23,225.42 23,226.17 23,225.42 23,226.00 85.2K
15:28 23,226.25 23,226.78 23,225.53 23,225.53 102.9K
15:29 23,225.70 23,225.70 23,221.29 23,221.29 116.1K
15:30 23,218.91 23,218.91 23,217.06 23,217.30 150.1K
15:31 23,215.95 23,215.95 23,211.14 23,211.14 373.7K
15:32 23,210.18 23,211.49 23,209.22 23,211.49 163.3K
15:33 23,210.38 23,211.29 23,210.38 23,211.29 129.9K
15:34 23,213.64 23,218.52 23,213.64 23,218.52 308.7K
15:35 23,218.31 23,218.31 23,217.58 23,218.26 109.4K
15:36 23,219.18 23,220.36 23,219.18 23,220.00 169.4K
15:37 23,219.98 23,220.15 23,218.69 23,218.69 187.5K
15:38 23,218.34 23,220.19 23,218.34 23,219.18 63.1K
15:39 23,219.08 23,220.93 23,218.39 23,220.93 211.4K
15:40 23,221.92 23,222.30 23,221.69 23,222.05 110.0K
15:41 23,221.20 23,222.36 23,221.20 23,222.36 229.5K
15:42 23,221.69 23,221.89 23,221.53 23,221.53 130.9K
15:43 23,221.55 23,222.51 23,221.55 23,222.10 89.5K
15:44 23,222.00 23,222.30 23,221.48 23,222.30 153.7K
15:45 23,223.97 23,223.97 23,223.34 23,223.34 149.2K
15:46 23,224.92 23,226.44 23,224.88 23,226.44 140.3K
15:47 23,228.02 23,228.02 23,225.36 23,225.36 125.8K
15:48 23,226.39 23,227.51 23,226.39 23,227.51 171.6K
15:49 23,230.25 23,232.59 23,230.25 23,232.59 176.9K
15:50 23,234.97 23,234.97 23,233.60 23,234.40 524.1K
15:51 23,234.68 23,234.91 23,233.97 23,233.97 220.4K
15:52 23,234.17 23,234.66 23,233.92 23,234.09 258.0K
15:53 23,234.33 23,234.51 23,232.18 23,232.18 302.3K
15:54 23,232.99 23,234.71 23,232.99 23,234.71 274.9K
15:55 23,231.98 23,233.56 23,231.22 23,233.06 524.8K
15:56 23,238.95 23,238.95 23,234.69 23,234.69 503.6K
15:57 23,235.13 23,236.64 23,235.13 23,236.22 336.6K
15:58 23,237.02 23,237.02 23,234.53 23,234.53 448.8K
15:59 23,235.41 23,236.28 23,234.68 23,235.95 900.5K
16:00 23,241.33 23,241.33 23,241.33 23,241.33 8,812.9K
16:01 23,241.33 23,241.33 23,241.33 23,241.33 156.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし