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 23,528.15 23,548.14 23,523.65 23,548.14 5,657.9K
09:31 23,545.59 23,549.84 23,538.97 23,541.55 513.2K
09:32 23,540.37 23,541.91 23,539.03 23,540.25 297.3K
09:33 23,538.43 23,538.43 23,533.65 23,535.29 210.3K
09:34 23,532.76 23,534.19 23,531.27 23,531.39 181.8K
09:35 23,531.19 23,535.47 23,531.19 23,535.47 191.9K
09:36 23,534.55 23,549.23 23,534.55 23,549.23 133.4K
09:37 23,550.24 23,554.46 23,550.24 23,553.76 146.4K
09:38 23,552.21 23,552.21 23,543.76 23,543.76 167.3K
09:39 23,543.17 23,545.85 23,543.17 23,545.85 156.8K
09:40 23,541.92 23,541.92 23,537.32 23,537.32 294.6K
09:41 23,534.54 23,536.93 23,534.37 23,536.27 175.3K
09:42 23,535.36 23,538.09 23,535.36 23,537.56 111.7K
09:43 23,544.07 23,552.24 23,544.07 23,552.24 174.6K
09:44 23,552.99 23,553.52 23,549.99 23,549.99 137.0K
09:45 23,562.82 23,573.62 23,562.82 23,570.81 317.8K
09:46 23,569.55 23,569.55 23,564.49 23,566.00 200.6K
09:47 23,566.04 23,566.04 23,559.91 23,559.91 185.9K
09:48 23,558.16 23,558.16 23,553.90 23,553.90 204.9K
09:49 23,553.79 23,553.79 23,550.94 23,550.94 164.8K
09:50 23,549.02 23,549.02 23,543.76 23,543.76 130.1K
09:51 23,539.62 23,540.69 23,539.45 23,540.69 342.7K
09:52 23,540.32 23,540.41 23,535.50 23,535.50 157.4K
09:53 23,530.02 23,531.52 23,525.71 23,525.71 194.3K
09:54 23,524.36 23,524.36 23,522.29 23,523.23 228.2K
09:55 23,520.60 23,520.60 23,518.41 23,518.64 190.1K
09:56 23,518.63 23,522.50 23,518.63 23,522.07 150.4K
09:57 23,522.67 23,523.04 23,521.33 23,521.33 245.7K
09:58 23,517.95 23,524.90 23,517.95 23,524.71 151.7K
09:59 23,525.54 23,528.29 23,525.54 23,528.29 236.6K
10:00 23,531.29 23,531.42 23,517.82 23,517.82 248.0K
10:01 23,520.89 23,520.89 23,514.10 23,514.10 326.9K
10:02 23,511.20 23,515.49 23,511.20 23,515.12 224.4K
10:03 23,513.27 23,513.42 23,510.68 23,513.19 465.1K
10:04 23,516.73 23,519.72 23,515.49 23,515.49 244.8K
10:05 23,515.66 23,524.08 23,515.66 23,524.08 275.5K
10:06 23,523.55 23,523.55 23,519.70 23,521.83 259.0K
10:07 23,523.15 23,524.88 23,522.61 23,522.61 153.6K
10:08 23,523.12 23,525.01 23,523.12 23,525.01 191.0K
10:09 23,525.38 23,525.38 23,522.57 23,524.07 152.1K
10:10 23,520.86 23,521.14 23,519.73 23,520.38 224.6K
10:11 23,522.18 23,522.18 23,512.24 23,512.24 223.8K
10:12 23,512.54 23,515.23 23,511.26 23,511.26 265.4K
10:13 23,513.42 23,513.42 23,509.22 23,510.41 172.6K
10:14 23,510.63 23,513.25 23,510.63 23,511.91 185.3K
10:15 23,514.60 23,516.53 23,511.43 23,511.43 279.8K
10:16 23,518.27 23,520.14 23,518.05 23,518.05 207.8K
10:17 23,519.21 23,523.01 23,519.21 23,523.01 172.9K
10:18 23,521.98 23,524.98 23,521.75 23,521.75 154.2K
10:19 23,520.96 23,522.77 23,520.96 23,522.02 150.0K
10:20 23,524.02 23,524.02 23,518.75 23,519.61 181.2K
10:21 23,519.49 23,522.20 23,519.30 23,521.36 206.9K
10:22 23,521.83 23,521.83 23,513.35 23,513.55 174.6K
10:23 23,512.47 23,517.52 23,512.47 23,517.52 117.6K
10:24 23,518.82 23,521.45 23,517.75 23,518.14 109.3K
10:25 23,519.08 23,521.07 23,519.08 23,520.35 115.0K
10:26 23,521.67 23,524.69 23,521.00 23,524.69 87.3K
10:27 23,526.19 23,526.74 23,525.09 23,526.74 105.2K
10:28 23,526.71 23,527.31 23,524.72 23,524.72 125.1K
10:29 23,522.87 23,526.24 23,522.87 23,526.24 331.8K
10:30 23,526.73 23,527.65 23,525.74 23,527.65 172.5K
10:31 23,527.44 23,530.88 23,527.33 23,527.33 276.2K
10:32 23,527.31 23,528.69 23,527.31 23,528.69 149.3K
10:33 23,532.23 23,532.23 23,525.92 23,525.97 202.1K
10:34 23,528.17 23,531.45 23,528.17 23,531.45 155.4K
10:35 23,530.63 23,530.63 23,525.68 23,525.68 134.1K
10:36 23,526.26 23,532.11 23,526.26 23,532.11 147.5K
10:37 23,531.59 23,531.84 23,531.22 23,531.22 168.6K
10:38 23,530.02 23,530.19 23,528.42 23,528.42 136.8K
10:39 23,529.11 23,530.67 23,528.27 23,530.67 162.9K
10:40 23,529.46 23,529.54 23,528.25 23,529.54 134.1K
10:41 23,529.77 23,529.77 23,526.39 23,527.76 201.1K
10:42 23,531.69 23,531.69 23,529.53 23,529.53 121.4K
10:43 23,530.21 23,531.88 23,530.21 23,531.23 164.1K
10:44 23,530.58 23,530.58 23,530.02 23,530.38 181.9K
10:45 23,530.34 23,533.43 23,530.34 23,533.43 120.3K
10:46 23,531.20 23,533.78 23,531.20 23,533.78 153.6K
10:47 23,535.67 23,537.94 23,535.61 23,537.94 128.1K
10:48 23,535.87 23,537.50 23,535.87 23,537.50 94.9K
10:49 23,538.44 23,538.44 23,534.94 23,535.37 123.5K
10:50 23,539.51 23,539.51 23,534.38 23,534.38 152.7K
10:51 23,531.04 23,537.15 23,531.04 23,537.15 202.6K
10:52 23,536.99 23,538.23 23,536.81 23,538.23 137.7K
10:53 23,538.59 23,538.59 23,535.28 23,535.28 131.2K
10:54 23,534.87 23,534.87 23,530.22 23,530.22 147.1K
10:55 23,530.14 23,530.14 23,524.51 23,525.42 227.3K
10:56 23,523.70 23,525.14 23,523.70 23,523.89 118.4K
10:57 23,525.48 23,526.42 23,525.08 23,525.08 139.0K
10:58 23,524.94 23,528.04 23,524.94 23,528.04 103.1K
10:59 23,527.28 23,527.73 23,526.78 23,527.73 133.7K
11:00 23,526.75 23,531.20 23,525.32 23,531.20 228.9K
11:01 23,532.89 23,536.46 23,532.89 23,534.56 127.9K
11:02 23,536.44 23,538.54 23,536.44 23,537.01 248.3K
11:03 23,534.58 23,534.58 23,532.92 23,533.79 84.4K
11:04 23,534.98 23,535.52 23,533.98 23,535.52 102.8K
11:05 23,536.38 23,541.54 23,536.38 23,541.54 137.0K
11:06 23,540.69 23,543.95 23,540.69 23,543.95 118.1K
11:07 23,544.64 23,546.59 23,544.44 23,544.44 142.6K
11:08 23,544.84 23,544.84 23,543.48 23,543.48 126.1K
11:09 23,547.12 23,547.12 23,545.57 23,546.44 204.4K
11:10 23,547.44 23,551.33 23,547.44 23,548.80 94.1K
11:11 23,549.34 23,550.76 23,549.27 23,550.46 120.4K
11:12 23,550.61 23,551.62 23,550.61 23,550.95 93.3K
11:13 23,546.61 23,546.61 23,546.61 23,546.61 206.8K
11:14 23,545.46 23,545.46 23,543.15 23,543.15 72.6K
11:15 23,544.93 23,545.81 23,544.24 23,545.75 96.2K
11:16 23,544.28 23,544.28 23,536.65 23,536.65 170.8K
11:17 23,535.94 23,537.73 23,535.73 23,535.73 131.2K
11:18 23,531.76 23,531.76 23,529.76 23,530.16 153.3K
11:19 23,532.37 23,534.64 23,531.81 23,534.64 69.1K
11:20 23,536.74 23,542.15 23,536.74 23,542.15 251.3K
11:21 23,543.19 23,544.71 23,539.57 23,539.57 186.1K
11:22 23,540.49 23,541.33 23,539.94 23,540.82 423.9K
11:23 23,542.74 23,544.93 23,542.74 23,544.82 165.7K
11:24 23,545.59 23,547.54 23,544.94 23,547.54 107.7K
11:25 23,549.24 23,551.80 23,549.24 23,551.08 133.9K
11:26 23,551.52 23,554.40 23,551.52 23,554.01 95.4K
11:27 23,553.01 23,554.48 23,551.49 23,553.71 115.9K
11:28 23,554.55 23,556.06 23,554.41 23,554.41 132.4K
11:29 23,554.44 23,554.44 23,551.12 23,554.13 103.0K
11:30 23,554.29 23,555.92 23,554.29 23,554.97 155.0K
11:31 23,554.72 23,558.97 23,554.72 23,557.31 131.9K
11:32 23,563.42 23,565.69 23,563.42 23,565.69 222.6K
11:33 23,566.52 23,567.37 23,566.18 23,567.37 98.7K
11:34 23,566.94 23,567.76 23,565.45 23,567.76 88.8K
11:35 23,567.96 23,573.94 23,567.96 23,573.94 174.0K
11:36 23,575.54 23,579.02 23,575.54 23,579.02 157.3K
11:37 23,579.31 23,581.90 23,578.68 23,581.90 119.6K
11:38 23,580.29 23,584.16 23,580.29 23,584.16 107.3K
11:39 23,583.63 23,584.11 23,581.51 23,584.11 121.3K
11:40 23,582.80 23,582.81 23,580.54 23,580.54 164.2K
11:41 23,580.81 23,585.98 23,580.81 23,585.98 107.0K
11:42 23,582.44 23,582.47 23,580.81 23,580.81 111.7K
11:43 23,581.42 23,583.09 23,581.42 23,583.09 82.9K
11:44 23,582.46 23,582.46 23,577.39 23,577.39 159.9K
11:45 23,578.47 23,578.47 23,574.34 23,574.34 112.7K
11:46 23,572.25 23,572.25 23,571.72 23,572.17 145.1K
11:47 23,571.47 23,574.61 23,571.47 23,574.61 133.2K
11:48 23,575.32 23,577.09 23,575.32 23,577.00 111.2K
11:49 23,576.25 23,576.25 23,572.23 23,572.23 109.2K
11:50 23,572.75 23,573.14 23,571.80 23,573.14 58.9K
11:51 23,574.66 23,574.66 23,572.97 23,573.23 86.0K
11:52 23,572.30 23,572.30 23,567.09 23,567.09 129.3K
11:53 23,566.16 23,569.56 23,566.16 23,569.56 92.8K
11:54 23,570.41 23,575.84 23,570.41 23,575.84 188.5K
11:55 23,575.37 23,576.68 23,575.09 23,576.68 63.2K
11:56 23,576.37 23,576.37 23,570.17 23,570.17 128.7K
11:57 23,568.97 23,570.06 23,568.72 23,568.72 91.0K
11:58 23,567.52 23,567.52 23,563.61 23,563.61 72.7K
11:59 23,563.07 23,564.85 23,562.38 23,564.85 67.4K
12:00 23,565.07 23,565.07 23,559.71 23,559.71 193.9K
12:01 23,560.45 23,562.58 23,560.45 23,562.58 157.8K
12:02 23,562.73 23,564.35 23,562.73 23,564.10 146.8K
12:03 23,568.29 23,568.40 23,567.75 23,567.95 117.7K
12:04 23,566.92 23,567.80 23,566.45 23,567.80 142.1K
12:05 23,567.51 23,568.34 23,566.75 23,568.34 186.7K
12:06 23,568.58 23,572.44 23,568.58 23,571.27 108.0K
12:07 23,574.08 23,574.64 23,571.51 23,571.51 125.2K
12:08 23,570.55 23,570.55 23,569.15 23,569.15 62.8K
12:09 23,569.95 23,575.75 23,569.95 23,574.42 113.3K
12:10 23,574.77 23,575.86 23,574.77 23,575.86 103.9K
12:11 23,579.31 23,579.31 23,574.34 23,574.34 104.1K
12:12 23,576.01 23,576.01 23,575.01 23,575.01 136.3K
12:13 23,576.50 23,578.35 23,576.50 23,578.35 106.9K
12:14 23,578.70 23,579.55 23,577.62 23,579.55 107.2K
12:15 23,579.13 23,579.23 23,576.67 23,576.67 83.8K
12:16 23,577.14 23,579.74 23,575.81 23,579.74 127.6K
12:17 23,580.07 23,583.19 23,580.07 23,583.19 74.3K
12:18 23,583.33 23,585.33 23,583.33 23,585.33 120.1K
12:19 23,585.71 23,586.29 23,584.97 23,586.29 107.2K
12:20 23,585.97 23,587.64 23,585.97 23,587.64 117.3K
12:21 23,588.08 23,590.04 23,588.00 23,590.04 206.0K
12:22 23,590.00 23,591.51 23,590.00 23,591.51 1,346.3K
12:23 23,592.57 23,595.09 23,592.57 23,595.09 103.9K
12:24 23,594.69 23,596.48 23,594.42 23,596.00 78.0K
12:25 23,595.45 23,595.55 23,594.67 23,594.67 81.1K
12:26 23,596.16 23,596.16 23,595.23 23,595.43 74.4K
12:27 23,596.08 23,597.20 23,594.48 23,594.48 134.9K
12:28 23,593.96 23,593.96 23,591.40 23,591.40 173.0K
12:29 23,591.39 23,591.39 23,585.41 23,585.41 80.5K
12:30 23,584.90 23,584.90 23,581.00 23,582.91 109.8K
12:31 23,583.31 23,585.83 23,583.31 23,585.83 86.8K
12:32 23,586.20 23,588.98 23,586.20 23,588.98 157.3K
12:33 23,589.38 23,589.38 23,588.21 23,588.21 83.0K
12:34 23,586.58 23,586.58 23,585.62 23,585.76 67.9K
12:35 23,585.58 23,585.58 23,584.72 23,584.72 105.1K
12:36 23,584.53 23,584.53 23,583.35 23,583.51 71.0K
12:37 23,585.75 23,585.99 23,584.75 23,584.75 83.5K
12:38 23,585.18 23,586.93 23,585.18 23,586.39 76.7K
12:39 23,585.42 23,586.83 23,585.00 23,586.83 80.7K
12:40 23,587.54 23,589.76 23,587.54 23,589.08 53.6K
12:41 23,588.68 23,588.68 23,587.68 23,587.68 164.7K
12:42 23,587.01 23,588.95 23,586.86 23,588.95 101.8K
12:43 23,589.11 23,591.68 23,589.11 23,591.68 52.3K
12:44 23,593.47 23,595.30 23,593.47 23,595.30 112.4K
12:45 23,594.94 23,596.32 23,594.94 23,596.01 129.6K
12:46 23,596.64 23,596.81 23,593.49 23,593.49 121.4K
12:47 23,593.19 23,593.19 23,591.27 23,591.27 84.8K
12:48 23,591.18 23,595.55 23,591.18 23,595.06 153.7K
12:49 23,594.98 23,597.44 23,594.98 23,597.25 117.2K
12:50 23,597.51 23,597.51 23,593.70 23,593.70 112.7K
12:51 23,593.33 23,593.33 23,591.98 23,591.98 47.0K
12:52 23,591.41 23,593.02 23,591.41 23,592.44 48.9K
12:53 23,593.32 23,593.80 23,591.39 23,591.39 64.0K
12:54 23,589.47 23,589.47 23,585.54 23,585.54 149.2K
12:55 23,586.96 23,586.96 23,582.59 23,582.67 124.5K
12:56 23,580.34 23,580.77 23,572.75 23,572.75 209.1K
12:57 23,568.97 23,570.09 23,568.04 23,570.09 152.0K
12:58 23,569.52 23,569.52 23,565.75 23,565.75 113.0K
12:59 23,566.59 23,566.59 23,564.51 23,565.16 75.0K
13:00 23,565.89 23,569.07 23,565.89 23,569.07 134.6K
13:01 23,570.14 23,572.01 23,570.05 23,572.01 80.2K
13:02 23,572.50 23,572.83 23,570.63 23,570.63 102.3K
13:03 23,570.25 23,570.25 23,568.94 23,569.50 79.3K
13:04 23,569.55 23,574.78 23,569.55 23,573.41 94.1K
13:05 23,573.62 23,573.91 23,573.31 23,573.85 37.2K
13:06 23,572.76 23,573.91 23,572.76 23,573.91 113.2K
13:07 23,573.66 23,574.67 23,573.66 23,574.15 53.9K
13:08 23,573.93 23,574.67 23,573.58 23,574.67 49.5K
13:09 23,575.21 23,576.82 23,575.21 23,576.50 101.4K
13:10 23,573.18 23,573.18 23,572.20 23,573.07 95.5K
13:11 23,573.52 23,573.89 23,571.18 23,571.18 69.9K
13:12 23,571.70 23,572.60 23,571.48 23,572.60 144.1K
13:13 23,573.38 23,575.52 23,573.38 23,575.52 74.4K
13:14 23,577.03 23,578.75 23,576.90 23,578.43 73.6K
13:15 23,578.64 23,581.48 23,578.64 23,581.48 94.1K
13:16 23,581.06 23,581.58 23,580.41 23,580.41 112.2K
13:17 23,579.71 23,580.21 23,579.27 23,580.21 103.0K
13:18 23,579.64 23,582.71 23,579.64 23,582.71 75.6K
13:19 23,584.02 23,585.90 23,583.72 23,585.90 103.7K
13:20 23,586.42 23,587.78 23,586.42 23,587.25 88.0K
13:21 23,588.13 23,589.06 23,588.01 23,588.39 133.9K
13:22 23,588.50 23,592.20 23,588.50 23,592.20 62.2K
13:23 23,592.98 23,593.59 23,592.98 23,593.08 188.8K
13:24 23,594.26 23,594.26 23,593.36 23,593.67 86.8K
13:25 23,593.31 23,593.58 23,590.25 23,590.25 134.9K
13:26 23,589.97 23,589.97 23,585.73 23,585.73 138.9K
13:27 23,586.96 23,586.96 23,586.24 23,586.58 120.9K
13:28 23,586.53 23,586.66 23,586.38 23,586.66 66.8K
13:29 23,586.30 23,586.30 23,584.60 23,586.01 103.7K
13:30 23,585.53 23,588.56 23,585.53 23,588.56 60.1K
13:31 23,588.43 23,591.04 23,587.87 23,591.04 97.0K
13:32 23,590.12 23,590.12 23,587.03 23,587.03 157.0K
13:33 23,586.23 23,587.72 23,585.07 23,587.56 164.8K
13:34 23,585.19 23,587.01 23,585.19 23,587.01 124.2K
13:35 23,585.58 23,585.67 23,583.19 23,585.67 210.7K
13:36 23,586.01 23,586.95 23,586.01 23,586.81 98.0K
13:37 23,586.65 23,587.33 23,586.65 23,587.15 90.6K
13:38 23,588.23 23,589.82 23,588.23 23,589.34 81.1K
13:39 23,589.72 23,590.59 23,589.33 23,590.59 117.2K
13:40 23,592.82 23,595.09 23,592.82 23,595.09 132.4K
13:41 23,595.34 23,595.34 23,593.72 23,593.72 90.8K
13:42 23,593.27 23,594.57 23,593.27 23,593.42 60.1K
13:43 23,593.38 23,594.43 23,593.38 23,594.09 69.5K
13:44 23,594.15 23,594.15 23,592.41 23,592.41 76.7K
13:45 23,592.34 23,592.34 23,591.09 23,591.25 86.5K
13:46 23,588.70 23,588.70 23,584.19 23,584.19 143.0K
13:47 23,585.34 23,585.34 23,581.16 23,581.95 122.3K
13:48 23,581.30 23,583.38 23,581.30 23,583.38 67.8K
13:49 23,582.00 23,583.15 23,582.00 23,582.06 96.5K
13:50 23,581.36 23,581.36 23,579.66 23,579.66 105.5K
13:51 23,580.08 23,583.03 23,580.08 23,583.03 95.1K
13:52 23,582.98 23,584.76 23,582.98 23,584.76 86.7K
13:53 23,584.94 23,585.18 23,583.57 23,583.57 59.5K
13:54 23,583.15 23,583.61 23,582.49 23,582.49 64.5K
13:55 23,582.72 23,582.72 23,579.68 23,580.80 50.8K
13:56 23,580.23 23,580.86 23,573.80 23,573.80 221.3K
13:57 23,573.16 23,573.63 23,571.78 23,571.78 114.7K
13:58 23,572.47 23,572.47 23,563.33 23,563.81 148.0K
13:59 23,563.70 23,567.09 23,563.70 23,567.09 82.0K
14:00 23,564.04 23,565.48 23,564.00 23,565.48 80.2K
14:01 23,565.65 23,568.82 23,565.37 23,568.82 93.2K
14:02 23,568.77 23,571.85 23,568.17 23,568.17 108.9K
14:03 23,567.99 23,569.38 23,567.88 23,569.38 143.1K
14:04 23,569.54 23,571.06 23,569.45 23,569.45 101.4K
14:05 23,568.42 23,568.96 23,567.35 23,567.70 269.7K
14:06 23,566.04 23,566.33 23,565.25 23,566.13 412.5K
14:07 23,566.53 23,571.01 23,566.53 23,571.01 113.2K
14:08 23,571.17 23,571.17 23,569.74 23,569.74 309.4K
14:09 23,570.93 23,573.32 23,570.93 23,573.32 134.2K
14:10 23,574.29 23,575.44 23,571.16 23,571.80 153.5K
14:11 23,572.31 23,575.18 23,572.31 23,574.42 153.7K
14:12 23,574.56 23,578.29 23,574.56 23,578.29 155.7K
14:13 23,580.42 23,586.27 23,580.42 23,586.27 215.3K
14:14 23,586.81 23,589.32 23,586.81 23,588.48 176.5K
14:15 23,587.99 23,588.44 23,585.37 23,585.37 211.2K
14:16 23,585.26 23,585.26 23,581.88 23,581.88 215.5K
14:17 23,582.68 23,584.82 23,582.68 23,584.18 117.3K
14:18 23,582.03 23,582.03 23,581.04 23,581.18 63.6K
14:19 23,581.64 23,581.64 23,578.59 23,578.59 117.6K
14:20 23,577.99 23,580.33 23,577.99 23,580.33 114.6K
14:21 23,580.93 23,583.67 23,580.93 23,583.05 75.3K
14:22 23,581.14 23,582.17 23,579.93 23,579.93 116.8K
14:23 23,579.80 23,583.45 23,579.80 23,583.45 105.0K
14:24 23,583.31 23,584.16 23,581.43 23,582.35 134.2K
14:25 23,581.79 23,581.79 23,577.34 23,577.34 111.2K
14:26 23,577.39 23,578.80 23,577.20 23,577.35 128.8K
14:27 23,577.76 23,578.53 23,577.05 23,577.05 139.9K
14:28 23,577.96 23,579.19 23,577.96 23,579.06 152.7K
14:29 23,578.08 23,578.08 23,573.54 23,573.54 194.4K
14:30 23,571.32 23,572.04 23,570.95 23,572.04 161.3K
14:31 23,571.62 23,572.47 23,571.62 23,571.70 75.8K
14:32 23,570.67 23,572.27 23,570.67 23,572.27 164.0K
14:33 23,573.41 23,573.41 23,571.33 23,571.33 113.6K
14:34 23,571.93 23,572.96 23,571.93 23,572.08 141.6K
14:35 23,571.64 23,573.30 23,571.64 23,573.30 67.7K
14:36 23,573.61 23,574.73 23,573.61 23,574.27 110.7K
14:37 23,574.18 23,575.10 23,573.67 23,575.10 106.7K
14:38 23,575.39 23,578.51 23,575.39 23,578.51 119.5K
14:39 23,579.02 23,579.02 23,577.05 23,577.05 162.6K
14:40 23,577.53 23,578.35 23,577.53 23,577.82 98.4K
14:41 23,579.27 23,579.27 23,578.05 23,578.05 99.4K
14:42 23,576.92 23,577.39 23,576.71 23,577.39 138.9K
14:43 23,578.37 23,578.88 23,576.92 23,578.88 99.0K
14:44 23,580.02 23,581.99 23,580.02 23,581.43 142.9K
14:45 23,582.19 23,582.19 23,581.41 23,582.09 115.1K
14:46 23,582.63 23,582.63 23,580.91 23,581.75 81.3K
14:47 23,581.79 23,581.79 23,580.74 23,580.74 98.6K
14:48 23,580.82 23,582.69 23,580.48 23,580.48 72.5K
14:49 23,580.15 23,580.97 23,579.45 23,580.83 71.7K
14:50 23,581.10 23,583.10 23,581.10 23,582.81 225.8K
14:51 23,582.66 23,585.87 23,581.82 23,585.87 109.8K
14:52 23,585.96 23,585.96 23,584.48 23,584.75 218.1K
14:53 23,584.76 23,589.04 23,584.76 23,589.04 170.6K
14:54 23,589.63 23,590.64 23,589.15 23,589.70 257.4K
14:55 23,589.39 23,589.52 23,587.71 23,587.71 76.0K
14:56 23,587.22 23,589.28 23,587.22 23,589.28 110.4K
14:57 23,589.22 23,589.22 23,583.99 23,583.99 257.8K
14:58 23,584.32 23,584.32 23,581.63 23,581.63 166.0K
14:59 23,581.46 23,581.46 23,579.26 23,579.26 247.8K
15:00 23,577.99 23,579.03 23,577.99 23,578.55 174.0K
15:01 23,579.82 23,580.26 23,575.34 23,575.34 182.8K
15:02 23,574.77 23,575.53 23,574.77 23,575.53 92.5K
15:03 23,575.02 23,579.91 23,575.02 23,579.91 205.8K
15:04 23,581.86 23,581.86 23,580.98 23,581.62 113.3K
15:05 23,581.18 23,581.18 23,577.64 23,577.95 158.3K
15:06 23,577.60 23,577.60 23,571.38 23,571.38 150.9K
15:07 23,571.07 23,571.75 23,570.07 23,571.75 141.0K
15:08 23,571.26 23,574.67 23,571.26 23,574.67 84.2K
15:09 23,572.39 23,572.39 23,571.15 23,571.99 132.7K
15:10 23,573.31 23,573.31 23,572.59 23,572.59 93.0K
15:11 23,572.57 23,574.97 23,572.57 23,574.34 100.5K
15:12 23,575.10 23,576.17 23,574.36 23,576.17 81.2K
15:13 23,576.48 23,576.77 23,576.24 23,576.36 71.7K
15:14 23,574.79 23,574.83 23,573.94 23,573.94 109.8K
15:15 23,574.08 23,574.54 23,573.42 23,573.42 150.0K
15:16 23,573.88 23,578.28 23,573.88 23,578.28 150.7K
15:17 23,577.84 23,577.84 23,575.36 23,575.84 160.7K
15:18 23,576.10 23,576.86 23,576.05 23,576.05 151.5K
15:19 23,573.77 23,573.77 23,572.08 23,573.55 128.2K
15:20 23,574.15 23,574.39 23,572.16 23,572.16 122.8K
15:21 23,572.03 23,572.03 23,570.27 23,571.43 173.8K
15:22 23,570.51 23,571.61 23,569.10 23,571.61 165.5K
15:23 23,573.38 23,574.01 23,572.73 23,574.01 163.9K
15:24 23,574.28 23,575.60 23,574.23 23,575.60 136.2K
15:25 23,575.64 23,576.32 23,574.86 23,575.12 172.0K
15:26 23,575.98 23,575.98 23,568.66 23,568.66 171.0K
15:27 23,568.44 23,568.44 23,564.46 23,564.46 182.7K
15:28 23,563.55 23,563.84 23,561.64 23,562.10 242.2K
15:29 23,563.42 23,563.42 23,557.64 23,557.64 153.4K
15:30 23,558.80 23,561.04 23,558.80 23,559.38 209.5K
15:31 23,559.97 23,559.97 23,557.13 23,557.30 167.3K
15:32 23,560.22 23,560.22 23,558.93 23,559.28 172.0K
15:33 23,561.11 23,561.11 23,558.95 23,558.95 218.9K
15:34 23,558.25 23,558.25 23,551.17 23,551.17 204.5K
15:35 23,549.55 23,551.20 23,549.55 23,551.20 169.1K
15:36 23,552.05 23,555.16 23,552.05 23,555.16 221.5K
15:37 23,555.48 23,555.48 23,554.63 23,555.18 140.9K
15:38 23,553.96 23,556.04 23,553.62 23,556.04 153.7K
15:39 23,555.88 23,555.88 23,554.78 23,555.07 123.6K
15:40 23,554.56 23,554.56 23,550.58 23,550.58 200.4K
15:41 23,549.40 23,549.97 23,549.08 23,549.08 200.5K
15:42 23,548.58 23,550.77 23,547.08 23,550.77 181.7K
15:43 23,550.27 23,553.61 23,550.27 23,553.61 237.3K
15:44 23,554.22 23,555.16 23,554.22 23,555.07 354.5K
15:45 23,557.14 23,559.39 23,557.14 23,557.23 302.4K
15:46 23,555.90 23,557.75 23,555.90 23,556.34 277.3K
15:47 23,556.80 23,560.30 23,556.80 23,560.30 235.1K
15:48 23,559.76 23,560.06 23,559.25 23,560.06 238.4K
15:49 23,560.08 23,560.28 23,558.84 23,558.84 376.2K
15:50 23,571.51 23,582.79 23,571.51 23,581.91 1,239.8K
15:51 23,584.34 23,586.37 23,584.34 23,586.01 478.4K
15:52 23,584.15 23,587.69 23,584.15 23,587.69 398.5K
15:53 23,584.94 23,584.94 23,581.98 23,581.98 531.9K
15:54 23,577.99 23,581.73 23,577.99 23,581.73 554.3K
15:55 23,577.97 23,578.15 23,574.73 23,574.73 810.9K
15:56 23,562.85 23,564.84 23,561.30 23,564.84 964.0K
15:57 23,563.44 23,564.23 23,562.18 23,563.67 730.2K
15:58 23,565.67 23,569.16 23,565.67 23,568.75 927.7K
15:59 23,566.74 23,569.47 23,566.74 23,569.47 1,582.4K
16:00 23,565.80 23,565.80 23,565.34 23,565.34 44,404.6K
16:01 23,565.34 23,565.34 23,565.34 23,565.34 82.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし