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 23,497.84 23,539.17 23,497.84 23,537.63 2,089.1K
09:31 23,525.33 23,549.50 23,525.33 23,532.44 599.6K
09:32 23,521.71 23,524.02 23,512.65 23,512.65 361.1K
09:33 23,517.94 23,521.82 23,517.70 23,518.46 409.6K
09:34 23,527.20 23,536.41 23,524.89 23,524.89 388.2K
09:35 23,529.75 23,542.23 23,529.75 23,542.23 298.4K
09:36 23,546.91 23,557.20 23,546.91 23,548.72 357.1K
09:37 23,547.80 23,560.55 23,547.80 23,560.55 270.5K
09:38 23,560.18 23,560.18 23,549.25 23,550.45 288.2K
09:39 23,549.46 23,553.37 23,546.32 23,553.37 206.9K
09:40 23,554.18 23,570.42 23,554.18 23,570.42 331.8K
09:41 23,566.84 23,566.84 23,553.84 23,553.84 334.9K
09:42 23,554.13 23,554.13 23,537.24 23,540.12 205.8K
09:43 23,536.86 23,539.57 23,531.34 23,539.57 300.5K
09:44 23,540.02 23,540.02 23,525.89 23,525.89 198.9K
09:45 23,525.14 23,525.14 23,515.56 23,515.56 279.6K
09:46 23,513.99 23,513.99 23,498.40 23,498.40 236.9K
09:47 23,493.85 23,496.58 23,491.40 23,491.40 226.6K
09:48 23,486.10 23,486.10 23,482.83 23,482.83 166.0K
09:49 23,486.61 23,486.61 23,481.15 23,481.15 225.6K
09:50 23,483.43 23,485.14 23,480.65 23,480.89 287.6K
09:51 23,480.57 23,480.57 23,468.97 23,472.52 223.7K
09:52 23,473.46 23,481.65 23,473.46 23,477.10 237.3K
09:53 23,470.80 23,473.24 23,467.94 23,467.94 211.6K
09:54 23,470.52 23,485.92 23,470.52 23,485.92 220.1K
09:55 23,491.89 23,491.89 23,487.05 23,489.62 286.0K
09:56 23,491.44 23,492.83 23,485.82 23,485.82 238.6K
09:57 23,485.49 23,488.22 23,485.08 23,485.08 223.4K
09:58 23,486.48 23,490.15 23,486.48 23,490.15 217.3K
09:59 23,491.17 23,499.34 23,491.17 23,498.84 230.9K
10:00 23,499.08 23,505.21 23,498.52 23,498.52 445.7K
10:01 23,501.07 23,503.52 23,496.95 23,496.95 289.8K
10:02 23,508.20 23,509.87 23,499.92 23,499.92 296.2K
10:03 23,502.81 23,502.81 23,494.83 23,497.05 230.8K
10:04 23,500.03 23,507.91 23,500.03 23,507.91 171.6K
10:05 23,514.22 23,514.22 23,505.67 23,506.71 188.9K
10:06 23,508.93 23,513.14 23,508.78 23,513.14 264.5K
10:07 23,515.31 23,522.59 23,515.31 23,522.59 167.4K
10:08 23,523.16 23,527.76 23,520.21 23,520.21 215.0K
10:09 23,524.77 23,526.13 23,523.51 23,523.51 199.9K
10:10 23,519.40 23,527.28 23,519.40 23,527.28 165.6K
10:11 23,530.74 23,530.74 23,527.51 23,528.07 210.9K
10:12 23,530.22 23,533.64 23,528.08 23,533.64 230.7K
10:13 23,536.21 23,542.62 23,536.21 23,542.62 231.3K
10:14 23,543.40 23,550.21 23,543.40 23,549.17 219.7K
10:15 23,546.10 23,546.10 23,542.81 23,544.83 125.0K
10:16 23,545.44 23,551.13 23,543.96 23,551.13 206.6K
10:17 23,550.32 23,562.91 23,550.32 23,562.91 159.7K
10:18 23,563.27 23,565.23 23,562.10 23,565.23 305.4K
10:19 23,568.78 23,574.15 23,568.78 23,573.23 176.0K
10:20 23,577.87 23,582.85 23,577.61 23,580.75 272.5K
10:21 23,580.43 23,580.53 23,578.38 23,578.38 153.8K
10:22 23,581.48 23,583.51 23,581.48 23,583.51 219.2K
10:23 23,585.56 23,590.21 23,585.56 23,590.21 227.7K
10:24 23,587.71 23,590.91 23,587.71 23,588.37 172.7K
10:25 23,589.80 23,593.22 23,589.80 23,593.22 171.4K
10:26 23,594.57 23,601.48 23,594.57 23,601.48 168.1K
10:27 23,602.15 23,605.26 23,602.15 23,605.26 260.3K
10:28 23,604.17 23,604.17 23,595.60 23,595.60 138.0K
10:29 23,590.19 23,592.68 23,590.19 23,591.44 277.4K
10:30 23,591.90 23,591.90 23,583.46 23,587.72 301.1K
10:31 23,590.94 23,592.19 23,589.28 23,592.19 201.2K
10:32 23,592.99 23,595.56 23,592.94 23,594.74 110.9K
10:33 23,595.21 23,599.16 23,591.83 23,599.16 272.0K
10:34 23,601.04 23,601.04 23,597.35 23,599.17 108.9K
10:35 23,597.99 23,597.99 23,591.92 23,597.82 183.1K
10:36 23,595.84 23,599.49 23,595.84 23,599.49 214.5K
10:37 23,596.48 23,600.93 23,595.79 23,600.38 213.8K
10:38 23,600.24 23,600.24 23,591.89 23,593.55 199.2K
10:39 23,593.67 23,595.39 23,592.40 23,592.40 211.9K
10:40 23,591.46 23,597.74 23,591.46 23,597.74 186.1K
10:41 23,600.00 23,608.80 23,600.00 23,608.80 186.7K
10:42 23,612.62 23,612.77 23,602.68 23,602.68 156.2K
10:43 23,602.92 23,609.13 23,601.73 23,609.13 150.9K
10:44 23,609.80 23,609.80 23,606.34 23,608.42 145.8K
10:45 23,606.68 23,607.47 23,600.40 23,600.40 328.3K
10:46 23,598.85 23,601.76 23,597.77 23,599.56 183.8K
10:47 23,600.28 23,605.75 23,600.28 23,605.75 201.2K
10:48 23,604.64 23,610.75 23,604.64 23,609.06 234.6K
10:49 23,609.47 23,613.98 23,608.42 23,613.98 183.7K
10:50 23,613.99 23,613.99 23,609.51 23,611.71 163.6K
10:51 23,614.38 23,622.46 23,611.11 23,622.46 217.0K
10:52 23,620.55 23,622.45 23,619.83 23,619.83 219.5K
10:53 23,617.79 23,617.79 23,613.91 23,613.91 128.7K
10:54 23,613.95 23,613.95 23,607.14 23,607.14 146.3K
10:55 23,605.30 23,605.30 23,597.20 23,597.20 153.5K
10:56 23,593.74 23,593.74 23,589.38 23,589.38 244.6K
10:57 23,587.00 23,588.49 23,586.07 23,586.07 191.6K
10:58 23,584.10 23,584.80 23,580.98 23,584.80 231.6K
10:59 23,587.89 23,587.89 23,584.65 23,584.65 170.9K
11:00 23,585.12 23,590.59 23,585.12 23,589.40 250.8K
11:01 23,584.32 23,584.32 23,571.28 23,571.28 108.8K
11:02 23,572.63 23,572.63 23,569.42 23,570.94 151.7K
11:03 23,571.88 23,571.88 23,563.76 23,566.18 88.2K
11:04 23,562.24 23,564.74 23,561.62 23,564.72 173.0K
11:05 23,565.29 23,567.36 23,565.29 23,566.27 214.6K
11:06 23,563.44 23,563.44 23,560.36 23,563.23 124.9K
11:07 23,565.25 23,565.25 23,561.50 23,561.50 129.4K
11:08 23,557.79 23,560.61 23,557.79 23,560.61 114.6K
11:09 23,564.31 23,565.30 23,563.30 23,564.39 155.1K
11:10 23,564.51 23,568.00 23,564.51 23,567.93 162.3K
11:11 23,569.48 23,574.07 23,569.48 23,572.63 141.8K
11:12 23,574.98 23,576.56 23,574.98 23,575.86 126.6K
11:13 23,577.34 23,577.34 23,575.03 23,575.03 193.4K
11:14 23,572.65 23,572.65 23,569.62 23,569.62 157.6K
11:15 23,569.52 23,569.52 23,566.68 23,566.68 167.7K
11:16 23,566.87 23,569.67 23,565.98 23,568.78 376.5K
11:17 23,566.60 23,566.60 23,560.84 23,560.84 225.0K
11:18 23,558.41 23,566.01 23,558.41 23,566.01 233.9K
11:19 23,565.98 23,571.75 23,565.98 23,571.75 291.6K
11:20 23,567.43 23,568.98 23,562.42 23,568.98 142.7K
11:21 23,570.22 23,572.24 23,568.97 23,568.97 164.7K
11:22 23,568.04 23,568.38 23,564.03 23,564.03 94.9K
11:23 23,564.38 23,564.38 23,562.79 23,564.32 201.1K
11:24 23,562.81 23,562.81 23,557.81 23,557.81 171.7K
11:25 23,555.39 23,555.39 23,546.22 23,546.22 225.6K
11:26 23,541.73 23,543.71 23,541.73 23,543.42 183.2K
11:27 23,543.13 23,543.13 23,540.08 23,542.59 118.8K
11:28 23,544.61 23,544.61 23,538.16 23,538.16 131.0K
11:29 23,539.04 23,539.04 23,532.83 23,536.25 160.5K
11:30 23,534.72 23,538.44 23,533.44 23,538.44 174.0K
11:31 23,536.08 23,546.71 23,536.08 23,546.71 166.4K
11:32 23,546.46 23,550.47 23,544.85 23,550.47 109.2K
11:33 23,550.13 23,550.13 23,545.33 23,545.33 114.4K
11:34 23,543.38 23,543.96 23,539.95 23,540.37 254.1K
11:35 23,536.78 23,536.78 23,527.47 23,527.47 199.2K
11:36 23,522.63 23,528.34 23,522.63 23,528.03 229.9K
11:37 23,527.64 23,527.64 23,524.01 23,524.01 100.2K
11:38 23,527.17 23,536.76 23,527.17 23,536.76 163.2K
11:39 23,542.30 23,542.47 23,539.93 23,542.47 169.3K
11:40 23,545.04 23,545.04 23,540.12 23,540.12 137.7K
11:41 23,535.97 23,535.97 23,530.51 23,530.51 165.3K
11:42 23,523.42 23,523.42 23,520.45 23,522.36 97.6K
11:43 23,528.63 23,530.66 23,528.63 23,530.66 76.9K
11:44 23,532.93 23,542.67 23,532.93 23,542.67 108.7K
11:45 23,544.68 23,544.68 23,539.24 23,540.50 117.9K
11:46 23,543.44 23,548.26 23,543.44 23,548.26 170.1K
11:47 23,550.28 23,557.15 23,550.28 23,557.15 153.9K
11:48 23,558.67 23,565.22 23,558.67 23,564.08 112.3K
11:49 23,565.86 23,565.86 23,562.48 23,562.72 84.9K
11:50 23,563.71 23,563.71 23,557.85 23,557.85 107.3K
11:51 23,556.56 23,556.56 23,541.25 23,541.25 162.4K
11:52 23,542.72 23,542.72 23,538.36 23,538.98 79.4K
11:53 23,540.52 23,541.42 23,538.97 23,541.42 93.1K
11:54 23,542.71 23,544.14 23,542.40 23,542.40 104.9K
11:55 23,543.54 23,544.79 23,541.39 23,544.79 91.1K
11:56 23,543.74 23,546.43 23,543.74 23,543.88 113.1K
11:57 23,547.36 23,548.32 23,545.09 23,548.32 97.9K
11:58 23,548.23 23,548.23 23,546.11 23,546.87 116.2K
11:59 23,547.24 23,547.24 23,541.14 23,541.49 133.0K
12:00 23,543.12 23,543.12 23,540.35 23,540.35 94.3K
12:01 23,538.14 23,538.14 23,533.26 23,534.34 104.8K
12:02 23,534.21 23,535.35 23,531.89 23,531.89 141.2K
12:03 23,533.65 23,535.69 23,533.45 23,534.80 125.4K
12:04 23,535.81 23,538.40 23,535.81 23,535.97 90.2K
12:05 23,536.19 23,536.30 23,535.34 23,536.30 83.1K
12:06 23,538.94 23,539.56 23,538.35 23,538.35 123.4K
12:07 23,540.49 23,541.34 23,540.34 23,541.07 91.7K
12:08 23,541.76 23,544.83 23,541.76 23,544.83 102.7K
12:09 23,549.59 23,562.05 23,549.59 23,562.05 383.1K
12:10 23,562.76 23,562.76 23,559.59 23,561.05 216.1K
12:11 23,558.89 23,560.08 23,556.92 23,560.08 142.8K
12:12 23,555.97 23,555.97 23,555.51 23,555.74 122.2K
12:13 23,554.75 23,561.42 23,554.75 23,561.42 288.4K
12:14 23,562.93 23,566.39 23,562.93 23,565.35 225.7K
12:15 23,565.04 23,567.00 23,565.04 23,567.00 123.5K
12:16 23,567.24 23,570.66 23,567.24 23,569.36 93.2K
12:17 23,567.39 23,572.46 23,567.39 23,572.46 147.0K
12:18 23,572.60 23,573.50 23,569.28 23,569.28 90.2K
12:19 23,569.99 23,571.88 23,569.90 23,571.88 109.2K
12:20 23,573.36 23,575.01 23,571.31 23,575.01 99.8K
12:21 23,575.55 23,585.72 23,575.55 23,585.72 109.5K
12:22 23,588.32 23,588.32 23,587.10 23,587.10 128.4K
12:23 23,584.03 23,585.19 23,584.03 23,585.19 136.8K
12:24 23,583.12 23,590.52 23,583.12 23,590.52 110.5K
12:25 23,592.98 23,598.74 23,592.98 23,598.74 258.5K
12:26 23,599.45 23,603.81 23,599.45 23,603.81 318.9K
12:27 23,604.07 23,604.07 23,601.65 23,602.33 196.6K
12:28 23,600.22 23,600.44 23,599.70 23,600.44 132.3K
12:29 23,599.93 23,599.93 23,595.34 23,595.34 261.7K
12:30 23,596.15 23,597.58 23,596.15 23,597.15 121.6K
12:31 23,595.48 23,597.31 23,594.23 23,597.31 93.4K
12:32 23,595.28 23,595.92 23,594.44 23,594.44 158.4K
12:33 23,595.24 23,596.71 23,594.72 23,596.71 107.4K
12:34 23,595.09 23,596.19 23,595.06 23,595.06 106.9K
12:35 23,593.90 23,599.61 23,593.90 23,598.60 119.8K
12:36 23,594.97 23,595.49 23,594.12 23,594.12 114.0K
12:37 23,592.85 23,594.00 23,592.85 23,594.00 155.9K
12:38 23,593.39 23,593.39 23,590.49 23,590.49 144.4K
12:39 23,590.67 23,593.30 23,584.96 23,584.96 207.5K
12:40 23,584.14 23,585.61 23,584.14 23,584.45 71.6K
12:41 23,576.60 23,578.15 23,576.36 23,578.15 96.3K
12:42 23,580.85 23,585.41 23,580.85 23,583.94 146.5K
12:43 23,587.05 23,590.36 23,587.05 23,590.36 134.4K
12:44 23,590.58 23,590.58 23,586.62 23,589.54 115.6K
12:45 23,590.78 23,591.53 23,590.40 23,591.53 93.7K
12:46 23,589.21 23,589.87 23,587.91 23,589.87 113.6K
12:47 23,592.69 23,597.35 23,592.69 23,597.35 124.6K
12:48 23,596.88 23,596.88 23,593.91 23,593.91 100.6K
12:49 23,592.49 23,592.49 23,587.47 23,587.47 125.9K
12:50 23,587.85 23,587.85 23,582.99 23,582.99 137.4K
12:51 23,579.10 23,581.70 23,579.10 23,580.13 91.6K
12:52 23,581.82 23,582.40 23,579.82 23,579.82 102.6K
12:53 23,578.21 23,583.94 23,577.42 23,583.63 103.4K
12:54 23,583.60 23,584.02 23,581.38 23,581.38 141.8K
12:55 23,584.29 23,592.66 23,584.29 23,592.42 139.3K
12:56 23,593.47 23,593.49 23,593.27 23,593.49 87.7K
12:57 23,592.27 23,594.37 23,592.27 23,593.27 70.0K
12:58 23,597.74 23,598.64 23,597.74 23,597.81 76.3K
12:59 23,594.66 23,595.86 23,593.62 23,593.62 110.0K
13:00 23,595.04 23,598.39 23,595.04 23,598.39 94.2K
13:01 23,600.48 23,600.48 23,599.72 23,599.72 111.1K
13:02 23,600.39 23,606.58 23,600.39 23,606.58 167.7K
13:03 23,603.39 23,604.40 23,603.39 23,603.81 134.1K
13:04 23,603.36 23,603.36 23,598.44 23,598.44 110.8K
13:05 23,599.59 23,606.41 23,599.59 23,605.04 100.0K
13:06 23,603.70 23,603.70 23,601.38 23,603.09 192.7K
13:07 23,602.33 23,605.64 23,599.50 23,599.50 106.3K
13:08 23,600.73 23,602.44 23,599.72 23,599.72 111.8K
13:09 23,596.78 23,596.78 23,590.34 23,590.55 135.8K
13:10 23,588.48 23,592.33 23,586.49 23,592.33 96.5K
13:11 23,592.87 23,594.06 23,590.83 23,590.83 82.4K
13:12 23,591.58 23,592.89 23,591.58 23,591.90 78.4K
13:13 23,590.67 23,593.70 23,590.67 23,591.45 111.5K
13:14 23,590.16 23,593.34 23,590.16 23,593.34 75.2K
13:15 23,594.12 23,600.87 23,594.12 23,600.24 104.6K
13:16 23,599.24 23,599.51 23,597.69 23,597.69 123.4K
13:17 23,599.66 23,599.66 23,597.97 23,597.97 74.6K
13:18 23,598.53 23,601.74 23,598.53 23,601.40 106.0K
13:19 23,600.20 23,605.19 23,600.20 23,605.19 94.5K
13:20 23,604.55 23,604.55 23,602.98 23,603.14 199.9K
13:21 23,604.32 23,607.07 23,604.32 23,607.07 84.8K
13:22 23,608.05 23,610.61 23,603.25 23,603.25 401.0K
13:23 23,601.67 23,601.67 23,599.82 23,600.25 190.3K
13:24 23,601.13 23,604.38 23,601.06 23,604.38 121.8K
13:25 23,603.85 23,610.73 23,603.85 23,609.85 125.5K
13:26 23,606.86 23,606.86 23,599.54 23,599.54 107.4K
13:27 23,597.78 23,597.78 23,596.76 23,597.74 157.0K
13:28 23,602.63 23,602.63 23,599.92 23,599.92 176.7K
13:29 23,600.10 23,601.91 23,600.10 23,601.91 102.2K
13:30 23,600.33 23,603.35 23,597.33 23,603.35 115.9K
13:31 23,604.43 23,609.35 23,604.43 23,607.91 135.5K
13:32 23,606.39 23,607.11 23,606.39 23,607.11 112.8K
13:33 23,607.81 23,608.39 23,606.00 23,608.39 242.3K
13:34 23,608.46 23,608.46 23,606.97 23,607.95 102.0K
13:35 23,611.52 23,612.92 23,611.52 23,611.82 182.2K
13:36 23,609.85 23,609.85 23,605.76 23,605.76 109.1K
13:37 23,606.92 23,611.12 23,606.92 23,611.12 88.6K
13:38 23,611.02 23,611.02 23,602.37 23,602.37 146.4K
13:39 23,603.34 23,603.34 23,598.21 23,598.21 129.5K
13:40 23,599.24 23,599.55 23,592.03 23,592.03 228.9K
13:41 23,590.96 23,590.96 23,582.84 23,582.84 186.7K
13:42 23,582.43 23,588.84 23,582.43 23,588.56 105.1K
13:43 23,587.52 23,587.52 23,584.79 23,585.33 105.9K
13:44 23,584.68 23,584.85 23,582.83 23,582.83 146.7K
13:45 23,587.36 23,588.81 23,586.40 23,588.81 127.4K
13:46 23,590.08 23,590.08 23,586.87 23,586.87 117.6K
13:47 23,588.09 23,590.45 23,587.84 23,590.45 104.2K
13:48 23,589.16 23,590.16 23,588.85 23,590.16 90.6K
13:49 23,590.46 23,592.87 23,590.46 23,591.39 88.1K
13:50 23,590.64 23,590.64 23,587.62 23,587.62 132.5K
13:51 23,588.94 23,593.78 23,588.94 23,593.78 116.7K
13:52 23,592.84 23,592.84 23,590.10 23,590.10 99.4K
13:53 23,590.12 23,590.97 23,589.87 23,589.87 56.0K
13:54 23,588.59 23,592.62 23,588.59 23,592.17 74.8K
13:55 23,590.80 23,590.80 23,588.23 23,588.54 106.5K
13:56 23,587.41 23,588.04 23,587.41 23,588.04 112.8K
13:57 23,585.72 23,585.72 23,582.53 23,582.53 81.1K
13:58 23,581.69 23,583.71 23,581.69 23,583.16 74.6K
13:59 23,583.05 23,583.05 23,578.50 23,578.50 152.7K
14:00 23,577.57 23,581.03 23,576.03 23,581.03 135.4K
14:01 23,581.21 23,581.25 23,579.66 23,581.25 56.0K
14:02 23,580.83 23,581.26 23,576.36 23,576.36 147.2K
14:03 23,579.97 23,582.41 23,579.97 23,582.41 119.7K
14:04 23,582.15 23,586.32 23,581.24 23,586.32 184.2K
14:05 23,584.96 23,584.96 23,581.45 23,581.45 131.2K
14:06 23,581.24 23,581.53 23,580.93 23,580.93 115.0K
14:07 23,580.91 23,580.98 23,580.57 23,580.93 107.7K
14:08 23,581.01 23,581.01 23,572.58 23,572.58 91.8K
14:09 23,573.32 23,574.10 23,568.81 23,568.81 98.4K
14:10 23,567.47 23,570.17 23,567.05 23,567.05 128.9K
14:11 23,565.27 23,569.32 23,565.27 23,568.39 110.4K
14:12 23,566.09 23,566.09 23,562.06 23,562.35 190.2K
14:13 23,561.88 23,561.88 23,559.03 23,561.57 130.3K
14:14 23,562.05 23,563.46 23,562.05 23,563.16 415.4K
14:15 23,561.64 23,561.64 23,561.13 23,561.49 117.7K
14:16 23,562.12 23,564.51 23,562.12 23,562.31 126.1K
14:17 23,557.12 23,561.38 23,557.12 23,561.38 144.9K
14:18 23,562.99 23,566.11 23,562.99 23,565.66 93.1K
14:19 23,566.00 23,567.76 23,566.00 23,567.76 169.1K
14:20 23,568.16 23,568.16 23,566.69 23,566.90 79.8K
14:21 23,566.78 23,566.78 23,562.68 23,562.68 85.8K
14:22 23,560.98 23,561.92 23,560.85 23,561.28 99.1K
14:23 23,561.54 23,563.74 23,561.54 23,563.74 101.1K
14:24 23,564.00 23,564.28 23,562.73 23,563.01 142.1K
14:25 23,562.89 23,563.11 23,562.89 23,563.11 137.7K
14:26 23,563.39 23,564.04 23,561.92 23,561.92 123.3K
14:27 23,562.21 23,563.24 23,562.21 23,562.69 153.0K
14:28 23,562.88 23,563.02 23,561.80 23,561.80 152.0K
14:29 23,560.37 23,565.42 23,560.37 23,564.72 97.6K
14:30 23,563.83 23,570.11 23,563.83 23,570.11 171.6K
14:31 23,571.97 23,571.97 23,567.78 23,567.78 128.6K
14:32 23,568.45 23,568.45 23,567.56 23,567.85 70.7K
14:33 23,568.34 23,572.39 23,568.05 23,572.39 203.4K
14:34 23,575.31 23,579.05 23,575.31 23,578.68 115.9K
14:35 23,580.12 23,585.33 23,580.12 23,585.33 109.7K
14:36 23,585.66 23,587.85 23,585.66 23,587.85 251.8K
14:37 23,585.83 23,587.33 23,583.98 23,583.98 155.0K
14:38 23,583.68 23,583.68 23,578.91 23,578.91 179.1K
14:39 23,578.31 23,580.84 23,578.31 23,579.16 201.9K
14:40 23,579.23 23,583.91 23,579.23 23,583.91 151.0K
14:41 23,583.60 23,586.15 23,583.60 23,585.11 109.6K
14:42 23,586.36 23,587.32 23,586.18 23,587.32 104.6K
14:43 23,589.54 23,590.98 23,589.02 23,590.98 129.1K
14:44 23,590.49 23,591.25 23,589.74 23,591.25 116.3K
14:45 23,590.17 23,596.42 23,590.17 23,596.42 205.6K
14:46 23,596.47 23,596.47 23,594.77 23,594.77 124.5K
14:47 23,597.71 23,599.23 23,597.18 23,597.18 114.8K
14:48 23,595.75 23,599.91 23,595.75 23,599.91 115.1K
14:49 23,599.84 23,605.43 23,599.84 23,604.90 117.7K
14:50 23,603.00 23,603.76 23,602.18 23,602.18 145.7K
14:51 23,602.09 23,602.09 23,600.20 23,600.98 92.8K
14:52 23,599.68 23,604.98 23,599.68 23,604.10 131.0K
14:53 23,605.14 23,605.88 23,604.73 23,604.73 112.3K
14:54 23,605.54 23,607.11 23,605.54 23,607.11 140.0K
14:55 23,605.50 23,608.45 23,605.50 23,606.99 135.6K
14:56 23,609.87 23,611.30 23,609.07 23,609.07 150.1K
14:57 23,605.74 23,605.74 23,603.04 23,603.04 146.0K
14:58 23,604.21 23,607.11 23,604.21 23,607.11 123.5K
14:59 23,608.36 23,609.35 23,607.09 23,608.35 485.2K
15:00 23,609.18 23,609.18 23,606.10 23,606.10 150.2K
15:01 23,604.39 23,604.39 23,599.54 23,599.54 145.7K
15:02 23,601.24 23,602.23 23,599.17 23,599.17 179.7K
15:03 23,599.64 23,601.92 23,599.61 23,601.92 94.1K
15:04 23,603.54 23,603.68 23,600.80 23,600.80 144.1K
15:05 23,601.72 23,602.16 23,597.86 23,597.86 112.9K
15:06 23,596.41 23,598.17 23,596.41 23,597.75 179.8K
15:07 23,595.45 23,596.24 23,593.39 23,596.24 127.2K
15:08 23,596.63 23,596.63 23,593.46 23,594.37 122.4K
15:09 23,597.39 23,597.39 23,596.81 23,597.31 135.4K
15:10 23,596.82 23,598.99 23,596.52 23,598.99 149.1K
15:11 23,600.05 23,601.93 23,600.05 23,600.62 138.7K
15:12 23,601.02 23,602.54 23,600.91 23,601.41 211.1K
15:13 23,601.99 23,601.99 23,597.63 23,597.83 249.3K
15:14 23,599.00 23,604.51 23,599.00 23,602.08 173.1K
15:15 23,601.72 23,601.72 23,600.92 23,601.43 142.5K
15:16 23,605.18 23,610.16 23,605.18 23,610.16 154.9K
15:17 23,610.84 23,611.54 23,610.74 23,610.74 98.7K
15:18 23,609.46 23,610.90 23,608.08 23,610.90 156.5K
15:19 23,611.76 23,615.88 23,611.76 23,615.29 222.2K
15:20 23,613.37 23,614.30 23,612.64 23,612.64 200.4K
15:21 23,610.72 23,610.72 23,609.51 23,609.55 177.0K
15:22 23,608.37 23,612.39 23,608.37 23,612.39 113.1K
15:23 23,611.64 23,611.64 23,609.74 23,610.86 167.6K
15:24 23,611.09 23,611.09 23,607.23 23,607.23 205.1K
15:25 23,606.07 23,606.07 23,602.30 23,603.76 139.5K
15:26 23,604.71 23,604.82 23,603.65 23,603.65 131.9K
15:27 23,602.91 23,602.91 23,602.07 23,602.46 126.8K
15:28 23,601.15 23,601.42 23,596.71 23,596.71 179.0K
15:29 23,598.87 23,598.87 23,596.51 23,596.51 223.9K
15:30 23,592.54 23,595.60 23,592.33 23,593.93 242.0K
15:31 23,593.95 23,594.28 23,592.70 23,594.28 167.5K
15:32 23,593.79 23,595.12 23,591.96 23,593.72 257.1K
15:33 23,592.60 23,594.35 23,592.60 23,593.65 290.3K
15:34 23,591.76 23,591.76 23,588.07 23,588.07 275.4K
15:35 23,591.82 23,592.23 23,591.82 23,592.23 253.5K
15:36 23,593.60 23,593.60 23,592.69 23,592.69 177.3K
15:37 23,591.67 23,592.89 23,589.25 23,589.25 220.7K
15:38 23,589.61 23,591.04 23,588.93 23,591.04 187.3K
15:39 23,593.17 23,596.07 23,593.17 23,595.28 212.1K
15:40 23,597.38 23,597.55 23,596.26 23,597.06 172.9K
15:41 23,597.57 23,598.59 23,597.57 23,598.59 276.9K
15:42 23,600.46 23,602.70 23,600.46 23,602.58 281.1K
15:43 23,602.45 23,605.62 23,601.53 23,605.62 265.5K
15:44 23,605.67 23,609.71 23,605.67 23,609.71 295.1K
15:45 23,609.78 23,613.90 23,609.78 23,611.63 285.7K
15:46 23,611.07 23,611.07 23,608.27 23,608.37 258.0K
15:47 23,610.13 23,611.67 23,608.31 23,611.67 326.8K
15:48 23,611.43 23,615.11 23,611.43 23,615.11 404.3K
15:49 23,614.41 23,618.01 23,612.85 23,618.01 336.2K
15:50 23,622.08 23,628.58 23,622.08 23,626.56 1,041.9K
15:51 23,627.55 23,627.55 23,626.24 23,626.26 551.1K
15:52 23,627.01 23,627.47 23,625.00 23,627.47 450.6K
15:53 23,627.84 23,629.62 23,626.37 23,626.37 556.6K
15:54 23,626.81 23,629.35 23,625.99 23,629.35 867.2K
15:55 23,626.19 23,632.95 23,625.09 23,632.95 1,044.9K
15:56 23,638.14 23,639.61 23,638.14 23,638.55 1,029.7K
15:57 23,640.10 23,640.10 23,636.76 23,636.76 834.6K
15:58 23,630.99 23,631.61 23,629.58 23,629.75 1,223.6K
15:59 23,629.05 23,635.09 23,629.05 23,632.54 2,020.1K
16:00 23,635.46 23,635.46 23,635.46 23,635.46 35,240.8K
16:01 23,635.46 23,635.46 23,635.46 23,635.46 1,464.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし