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 23,998.77 24,024.62 23,998.77 24,016.10 5,855.1K
09:31 24,031.56 24,031.56 24,004.13 24,004.13 680.6K
09:32 24,007.38 24,037.90 24,007.38 24,037.90 315.3K
09:33 24,037.63 24,049.31 24,035.10 24,049.31 288.3K
09:34 24,051.10 24,052.65 24,045.30 24,052.65 413.9K
09:35 24,052.69 24,052.69 24,018.99 24,018.99 389.0K
09:36 24,016.00 24,025.85 24,016.00 24,018.13 437.0K
09:37 24,030.19 24,039.08 24,030.19 24,039.08 905.7K
09:38 24,043.62 24,050.40 24,042.71 24,042.71 367.2K
09:39 24,052.63 24,064.72 24,051.67 24,064.72 178.6K
09:40 24,060.14 24,061.64 24,054.67 24,055.93 251.5K
09:41 24,054.39 24,054.39 24,050.34 24,050.34 206.9K
09:42 24,055.57 24,066.18 24,055.57 24,066.18 282.6K
09:43 24,061.46 24,061.46 24,057.07 24,059.39 195.3K
09:44 24,058.73 24,058.73 24,051.08 24,055.16 220.4K
09:45 24,055.37 24,055.88 24,046.94 24,046.94 357.7K
09:46 24,036.52 24,036.52 24,031.82 24,031.82 368.2K
09:47 24,031.50 24,031.50 24,026.87 24,026.87 209.6K
09:48 24,025.79 24,025.79 24,017.17 24,022.39 644.7K
09:49 24,015.96 24,015.96 24,007.11 24,007.11 469.6K
09:50 23,991.10 23,993.94 23,978.70 23,978.70 298.3K
09:51 23,981.91 23,988.05 23,980.80 23,983.83 387.2K
09:52 23,987.76 23,995.11 23,987.76 23,995.11 228.2K
09:53 23,999.38 24,006.15 23,999.38 24,005.49 265.3K
09:54 24,007.85 24,007.85 23,992.24 23,992.24 366.3K
09:55 23,991.57 23,993.73 23,991.57 23,993.32 261.3K
09:56 23,995.50 23,995.50 23,990.84 23,994.05 179.1K
09:57 23,993.00 23,995.53 23,992.51 23,992.51 280.4K
09:58 23,993.12 24,004.99 23,993.12 24,004.86 355.1K
09:59 24,008.18 24,011.99 24,006.11 24,006.11 226.5K
10:00 24,016.88 24,029.03 24,015.45 24,024.52 392.8K
10:01 24,024.09 24,024.89 24,016.85 24,016.85 238.6K
10:02 24,028.20 24,032.97 24,028.20 24,030.05 425.3K
10:03 24,033.10 24,033.58 24,029.81 24,030.89 222.6K
10:04 24,031.85 24,041.71 24,031.35 24,036.28 202.7K
10:05 24,037.10 24,037.41 24,034.57 24,037.41 463.7K
10:06 24,031.54 24,031.54 24,022.65 24,026.78 316.0K
10:07 24,021.50 24,025.39 24,020.11 24,020.11 247.6K
10:08 24,013.17 24,013.17 24,005.91 24,008.27 329.2K
10:09 24,008.41 24,009.80 24,006.52 24,009.80 278.2K
10:10 24,015.39 24,016.82 24,011.66 24,016.82 218.8K
10:11 24,015.16 24,016.06 24,011.66 24,013.53 117.6K
10:12 24,007.89 24,013.40 24,007.89 24,013.40 202.7K
10:13 24,015.30 24,019.12 24,015.30 24,017.35 205.8K
10:14 24,014.70 24,023.08 24,014.70 24,023.08 190.6K
10:15 24,028.85 24,029.89 24,026.87 24,029.44 308.4K
10:16 24,027.01 24,028.76 24,027.01 24,028.76 230.1K
10:17 24,027.57 24,027.57 24,023.59 24,023.59 159.1K
10:18 24,021.18 24,024.86 24,021.18 24,022.10 171.5K
10:19 24,021.90 24,021.90 24,014.77 24,014.77 174.3K
10:20 24,019.09 24,019.73 24,018.77 24,018.77 194.6K
10:21 24,016.68 24,018.94 24,010.12 24,018.94 189.4K
10:22 24,016.20 24,023.39 24,016.20 24,023.39 177.9K
10:23 24,022.92 24,029.00 24,022.92 24,025.88 231.0K
10:24 24,020.45 24,026.77 24,016.96 24,026.44 251.1K
10:25 24,028.07 24,036.35 24,028.07 24,035.41 157.8K
10:26 24,033.52 24,044.92 24,033.52 24,044.92 128.4K
10:27 24,045.05 24,045.05 24,043.14 24,043.14 225.7K
10:28 24,041.42 24,041.42 24,038.10 24,038.10 224.4K
10:29 24,036.23 24,040.45 24,036.23 24,039.73 193.2K
10:30 24,041.27 24,041.39 24,039.45 24,041.39 297.7K
10:31 24,048.41 24,048.41 24,046.57 24,046.57 269.3K
10:32 24,040.53 24,043.91 24,040.53 24,043.85 291.8K
10:33 24,046.65 24,046.65 24,041.60 24,041.60 165.3K
10:34 24,042.16 24,043.41 24,042.11 24,043.36 115.4K
10:35 24,042.35 24,048.00 24,042.35 24,046.72 163.4K
10:36 24,046.65 24,046.65 24,040.42 24,040.42 157.2K
10:37 24,044.62 24,044.62 24,040.95 24,040.95 158.7K
10:38 24,038.70 24,038.70 24,031.25 24,031.25 344.9K
10:39 24,035.10 24,036.41 24,035.10 24,035.52 175.7K
10:40 24,036.03 24,036.03 24,034.86 24,034.86 101.5K
10:41 24,034.50 24,034.50 24,028.50 24,028.50 171.7K
10:42 24,029.09 24,029.09 24,026.31 24,026.87 155.0K
10:43 24,029.31 24,029.31 24,023.19 24,023.56 103.0K
10:44 24,022.89 24,022.89 24,018.44 24,020.31 201.6K
10:45 24,019.38 24,024.12 24,016.96 24,016.96 276.4K
10:46 24,016.34 24,022.51 24,013.47 24,022.51 208.7K
10:47 24,023.82 24,028.74 24,023.82 24,028.74 149.0K
10:48 24,028.37 24,035.81 24,028.34 24,035.81 137.3K
10:49 24,040.72 24,040.72 24,035.28 24,038.55 130.5K
10:50 24,037.07 24,040.13 24,035.53 24,037.63 160.3K
10:51 24,032.70 24,038.11 24,032.70 24,038.11 215.4K
10:52 24,036.65 24,039.71 24,036.65 24,039.02 145.9K
10:53 24,036.30 24,039.33 24,036.30 24,037.35 121.6K
10:54 24,036.89 24,037.61 24,036.84 24,036.84 91.1K
10:55 24,038.35 24,042.33 24,038.35 24,042.33 131.5K
10:56 24,040.64 24,043.29 24,039.23 24,043.29 145.7K
10:57 24,039.99 24,044.63 24,039.10 24,044.63 96.9K
10:58 24,043.35 24,045.95 24,043.35 24,044.80 271.8K
10:59 24,047.59 24,049.98 24,045.88 24,049.98 142.4K
11:00 24,050.72 24,055.23 24,050.72 24,055.23 151.3K
11:01 24,053.58 24,053.58 24,052.11 24,052.42 106.2K
11:02 24,053.41 24,059.56 24,053.41 24,059.56 187.5K
11:03 24,055.69 24,059.39 24,055.69 24,059.39 134.1K
11:04 24,058.46 24,060.50 24,057.77 24,060.50 193.2K
11:05 24,060.53 24,063.15 24,059.19 24,063.15 180.1K
11:06 24,063.12 24,063.12 24,055.27 24,055.27 185.1K
11:07 24,060.25 24,060.50 24,058.95 24,058.95 138.3K
11:08 24,054.72 24,054.72 24,053.34 24,053.34 113.9K
11:09 24,055.44 24,059.45 24,055.44 24,059.45 146.0K
11:10 24,062.53 24,065.24 24,062.53 24,065.24 121.4K
11:11 24,064.12 24,064.12 24,059.77 24,059.77 179.0K
11:12 24,055.54 24,064.57 24,055.54 24,062.17 114.1K
11:13 24,061.99 24,065.10 24,060.95 24,065.10 188.4K
11:14 24,065.41 24,065.68 24,059.29 24,059.29 104.7K
11:15 24,057.94 24,057.94 24,054.63 24,056.27 174.2K
11:16 24,055.89 24,055.97 24,050.62 24,050.62 104.5K
11:17 24,052.80 24,052.80 24,050.26 24,051.16 172.4K
11:18 24,051.53 24,052.44 24,048.38 24,048.38 155.7K
11:19 24,050.49 24,053.29 24,050.49 24,053.29 108.6K
11:20 24,053.00 24,054.32 24,051.43 24,054.17 154.2K
11:21 24,056.16 24,056.16 24,053.12 24,055.09 152.0K
11:22 24,057.61 24,059.75 24,057.61 24,057.77 100.6K
11:23 24,060.49 24,063.00 24,058.43 24,058.43 138.1K
11:24 24,063.92 24,063.92 24,051.76 24,051.76 136.9K
11:25 24,053.30 24,054.36 24,044.36 24,044.36 143.4K
11:26 24,041.96 24,045.20 24,041.96 24,043.39 97.1K
11:27 24,043.52 24,045.18 24,040.89 24,040.89 73.9K
11:28 24,044.34 24,047.81 24,043.74 24,046.84 130.5K
11:29 24,048.26 24,049.15 24,044.12 24,044.12 112.5K
11:30 24,045.27 24,052.46 24,045.27 24,052.46 328.6K
11:31 24,051.34 24,054.32 24,051.34 24,054.32 99.8K
11:32 24,054.72 24,060.54 24,054.72 24,059.04 189.3K
11:33 24,063.29 24,066.27 24,063.29 24,063.47 102.7K
11:34 24,064.25 24,064.82 24,061.61 24,061.61 266.6K
11:35 24,061.55 24,061.55 24,053.66 24,054.81 251.8K
11:36 24,056.00 24,056.09 24,053.36 24,056.09 119.4K
11:37 24,054.66 24,055.37 24,050.99 24,051.19 222.3K
11:38 24,054.98 24,054.98 24,048.56 24,048.56 143.3K
11:39 24,046.50 24,047.03 24,042.57 24,047.03 161.8K
11:40 24,046.49 24,046.49 24,042.77 24,042.77 255.8K
11:41 24,043.09 24,043.09 24,041.00 24,041.71 110.0K
11:42 24,042.61 24,042.61 24,038.71 24,038.71 160.7K
11:43 24,037.82 24,037.82 24,028.82 24,028.82 105.1K
11:44 24,026.28 24,029.20 24,023.63 24,023.63 124.1K
11:45 24,025.88 24,025.88 24,023.21 24,024.75 126.6K
11:46 24,024.20 24,027.32 24,024.20 24,027.32 161.3K
11:47 24,028.91 24,028.91 24,027.01 24,027.01 101.9K
11:48 24,026.75 24,026.75 24,025.65 24,026.42 148.2K
11:49 24,029.23 24,035.91 24,029.23 24,035.91 197.4K
11:50 24,036.42 24,037.27 24,035.36 24,035.36 210.6K
11:51 24,033.56 24,034.24 24,032.86 24,032.86 87.6K
11:52 24,032.76 24,038.23 24,032.40 24,037.46 97.5K
11:53 24,037.19 24,040.48 24,037.11 24,040.48 200.9K
11:54 24,038.13 24,040.78 24,037.31 24,040.78 152.4K
11:55 24,043.16 24,043.41 24,039.25 24,039.25 106.7K
11:56 24,038.81 24,038.81 24,031.33 24,034.07 136.8K
11:57 24,030.50 24,030.50 24,027.79 24,027.79 175.6K
11:58 24,030.90 24,033.73 24,030.90 24,030.98 80.4K
11:59 24,028.69 24,028.69 24,025.01 24,025.01 76.9K
12:00 24,022.71 24,022.71 24,022.19 24,022.70 96.6K
12:01 24,023.04 24,023.04 24,015.37 24,015.37 111.2K
12:02 24,017.15 24,017.15 24,015.35 24,015.35 101.6K
12:03 24,013.62 24,017.48 24,013.62 24,017.48 113.5K
12:04 24,016.75 24,016.75 24,014.84 24,016.71 82.7K
12:05 24,016.20 24,016.20 24,009.10 24,009.10 132.6K
12:06 24,011.59 24,011.59 24,010.43 24,010.43 210.3K
12:07 24,009.67 24,011.75 24,009.67 24,011.37 105.1K
12:08 24,013.87 24,016.72 24,010.71 24,010.71 200.1K
12:09 24,008.19 24,008.19 23,984.08 23,984.08 494.2K
12:10 23,973.66 23,977.37 23,964.22 23,977.37 433.5K
12:11 23,968.20 23,969.88 23,965.71 23,969.88 250.2K
12:12 23,973.39 23,974.93 23,964.83 23,964.83 253.3K
12:13 23,967.12 23,974.81 23,967.12 23,973.43 136.4K
12:14 23,975.41 23,986.17 23,975.41 23,986.17 151.9K
12:15 23,983.92 23,983.92 23,976.15 23,976.15 137.1K
12:16 23,971.77 23,973.04 23,968.34 23,968.34 143.4K
12:17 23,970.59 23,975.12 23,970.28 23,975.12 126.0K
12:18 23,973.27 23,981.63 23,973.27 23,981.63 361.5K
12:19 23,987.56 23,987.56 23,984.00 23,987.32 142.8K
12:20 23,988.33 23,997.30 23,988.33 23,997.30 121.8K
12:21 23,997.06 23,997.41 23,996.07 23,997.41 193.7K
12:22 23,996.68 23,996.68 23,990.63 23,990.63 90.8K
12:23 23,989.00 23,996.57 23,989.00 23,996.57 77.4K
12:24 23,997.20 23,997.20 23,986.77 23,986.77 123.9K
12:25 23,986.57 23,986.57 23,981.03 23,981.03 155.2K
12:26 23,979.48 23,987.74 23,979.48 23,987.74 159.9K
12:27 23,991.27 23,991.27 23,987.42 23,988.84 126.4K
12:28 23,989.66 23,991.88 23,986.91 23,986.91 124.9K
12:29 23,984.44 23,984.44 23,980.56 23,980.65 106.7K
12:30 23,981.28 23,984.09 23,979.42 23,984.09 98.4K
12:31 23,992.68 23,997.72 23,992.42 23,997.72 154.0K
12:32 23,998.81 24,003.95 23,998.81 24,003.95 113.3K
12:33 24,000.12 24,002.65 24,000.12 24,002.65 89.6K
12:34 24,004.29 24,004.29 24,000.68 24,000.68 109.5K
12:35 23,996.98 24,001.94 23,994.78 24,001.94 163.2K
12:36 24,001.19 24,004.59 24,001.19 24,002.49 113.2K
12:37 24,001.26 24,001.26 23,996.24 23,996.24 178.1K
12:38 23,995.98 23,996.17 23,990.60 23,990.60 74.9K
12:39 23,989.31 23,993.93 23,989.31 23,993.39 128.2K
12:40 23,991.04 23,991.04 23,986.80 23,990.41 117.8K
12:41 23,992.60 23,992.60 23,988.40 23,988.40 92.9K
12:42 23,987.22 23,987.22 23,982.64 23,982.64 89.8K
12:43 23,983.65 23,983.65 23,980.77 23,981.93 135.8K
12:44 23,981.21 23,981.21 23,977.19 23,977.19 124.9K
12:45 23,977.91 23,985.12 23,977.91 23,985.12 150.2K
12:46 23,984.86 23,986.50 23,984.86 23,986.50 109.8K
12:47 23,987.35 23,988.57 23,986.39 23,988.57 139.0K
12:48 23,991.42 23,994.30 23,991.20 23,994.30 133.4K
12:49 23,995.33 24,001.69 23,995.32 24,001.69 113.8K
12:50 23,999.68 24,001.22 23,999.15 24,001.22 126.3K
12:51 24,001.32 24,001.32 23,997.61 23,997.61 125.2K
12:52 23,996.83 24,000.28 23,996.83 23,998.91 97.2K
12:53 23,996.87 24,000.74 23,996.87 24,000.74 209.4K
12:54 24,002.17 24,002.56 24,002.17 24,002.52 125.5K
12:55 24,003.46 24,003.46 23,997.99 23,997.99 138.1K
12:56 23,998.21 23,998.21 23,991.77 23,992.86 133.3K
12:57 23,992.56 23,992.56 23,986.76 23,986.76 177.9K
12:58 23,985.87 23,985.87 23,982.90 23,985.18 107.3K
12:59 23,985.65 23,985.65 23,980.80 23,980.80 110.0K
13:00 23,982.27 23,982.27 23,978.84 23,978.84 59.8K
13:01 23,979.86 23,979.86 23,974.52 23,975.79 181.9K
13:02 23,976.19 23,980.55 23,976.19 23,980.55 99.5K
13:03 23,980.11 23,982.71 23,980.11 23,982.71 109.1K
13:04 23,983.98 23,988.78 23,983.98 23,988.78 131.4K
13:05 23,985.41 23,986.05 23,983.95 23,983.95 129.7K
13:06 23,982.03 23,986.22 23,982.02 23,986.22 72.2K
13:07 23,984.65 23,985.27 23,982.98 23,982.98 87.8K
13:08 23,982.81 23,982.81 23,982.00 23,982.09 97.8K
13:09 23,980.20 23,981.63 23,980.20 23,980.88 153.4K
13:10 23,979.20 23,981.58 23,979.20 23,981.58 122.4K
13:11 23,981.90 23,982.86 23,981.90 23,982.86 63.5K
13:12 23,982.54 23,983.34 23,982.38 23,983.34 69.7K
13:13 23,980.65 23,981.85 23,979.94 23,981.85 59.1K
13:14 23,982.36 23,984.31 23,981.90 23,984.31 104.0K
13:15 23,983.51 23,983.51 23,979.93 23,982.18 135.9K
13:16 23,982.20 23,982.20 23,980.01 23,980.01 79.5K
13:17 23,978.96 23,978.96 23,975.06 23,975.06 65.0K
13:18 23,973.53 23,973.53 23,969.79 23,969.79 84.7K
13:19 23,967.54 23,971.84 23,967.19 23,971.84 395.7K
13:20 23,970.27 23,985.14 23,970.27 23,985.14 521.1K
13:21 23,989.71 23,989.71 23,974.02 23,974.02 362.2K
13:22 23,984.93 23,988.26 23,984.93 23,985.36 173.4K
13:23 23,977.52 23,977.52 23,969.11 23,969.11 195.5K
13:24 23,967.04 23,969.42 23,966.12 23,968.74 158.1K
13:25 23,967.09 23,967.09 23,955.92 23,957.43 189.2K
13:26 23,958.36 23,958.36 23,939.83 23,941.41 273.7K
13:27 23,942.68 23,957.73 23,942.68 23,957.73 181.8K
13:28 23,960.32 23,960.32 23,953.93 23,953.93 87.2K
13:29 23,949.33 23,949.33 23,936.53 23,936.53 214.6K
13:30 23,933.43 23,933.43 23,925.80 23,926.49 233.2K
13:31 23,927.79 23,939.70 23,927.79 23,939.70 158.2K
13:32 23,939.41 23,945.08 23,934.71 23,934.71 137.5K
13:33 23,931.72 23,931.72 23,907.80 23,907.80 451.6K
13:34 23,907.02 23,911.28 23,901.54 23,901.54 417.6K
13:35 23,893.03 23,904.59 23,893.03 23,904.59 384.7K
13:36 23,910.45 23,910.48 23,902.88 23,902.88 212.5K
13:37 23,902.47 23,902.47 23,889.65 23,889.65 296.1K
13:38 23,893.67 23,900.74 23,893.67 23,900.74 256.0K
13:39 23,902.71 23,909.42 23,902.71 23,907.70 177.1K
13:40 23,907.98 23,920.33 23,907.98 23,920.33 197.3K
13:41 23,926.93 23,934.53 23,926.93 23,931.34 146.4K
13:42 23,930.47 23,930.56 23,928.90 23,929.64 87.2K
13:43 23,927.44 23,928.05 23,925.43 23,925.43 107.2K
13:44 23,922.36 23,923.09 23,915.72 23,923.09 136.1K
13:45 23,927.25 23,927.25 23,923.54 23,923.98 97.8K
13:46 23,926.31 23,926.31 23,919.47 23,919.47 93.5K
13:47 23,918.46 23,930.39 23,918.46 23,930.39 92.0K
13:48 23,936.29 23,936.29 23,929.33 23,929.33 108.4K
13:49 23,924.72 23,924.72 23,919.23 23,919.23 157.3K
13:50 23,922.71 23,927.95 23,922.71 23,927.95 172.6K
13:51 23,926.56 23,927.81 23,922.89 23,922.89 95.6K
13:52 23,928.07 23,928.07 23,922.96 23,922.96 130.8K
13:53 23,918.24 23,918.24 23,904.06 23,904.06 259.5K
13:54 23,907.87 23,908.85 23,906.34 23,906.34 93.2K
13:55 23,908.96 23,910.50 23,908.16 23,908.16 170.8K
13:56 23,906.96 23,907.67 23,903.16 23,906.93 124.6K
13:57 23,905.63 23,906.26 23,904.94 23,906.26 97.3K
13:58 23,903.03 23,903.65 23,899.80 23,903.65 115.7K
13:59 23,905.46 23,905.46 23,900.62 23,900.62 137.7K
14:00 23,899.31 23,900.89 23,893.30 23,900.89 163.4K
14:01 23,902.14 23,909.02 23,902.14 23,908.00 128.3K
14:02 23,905.90 23,908.29 23,903.28 23,903.28 149.9K
14:03 23,896.56 23,896.56 23,890.78 23,890.78 176.9K
14:04 23,891.07 23,891.07 23,882.28 23,882.28 214.5K
14:05 23,881.70 23,881.70 23,875.29 23,875.29 193.8K
14:06 23,872.76 23,872.76 23,863.47 23,863.47 464.2K
14:07 23,860.56 23,860.56 23,856.43 23,856.43 213.7K
14:08 23,855.17 23,855.17 23,851.03 23,853.89 271.4K
14:09 23,852.75 23,852.75 23,848.58 23,848.58 140.5K
14:10 23,848.54 23,851.58 23,844.33 23,851.58 175.6K
14:11 23,850.45 23,856.18 23,850.45 23,856.18 122.6K
14:12 23,856.09 23,859.11 23,856.09 23,859.11 122.2K
14:13 23,861.45 23,872.93 23,861.45 23,872.93 156.1K
14:14 23,877.08 23,882.93 23,873.08 23,873.08 205.4K
14:15 23,873.64 23,880.14 23,873.62 23,880.14 98.1K
14:16 23,876.94 23,878.21 23,871.34 23,871.34 81.6K
14:17 23,870.39 23,870.39 23,861.55 23,861.55 159.4K
14:18 23,858.92 23,859.81 23,853.49 23,853.49 151.5K
14:19 23,847.52 23,851.03 23,846.73 23,851.03 244.0K
14:20 23,853.48 23,856.69 23,852.34 23,856.69 189.5K
14:21 23,858.19 23,858.19 23,850.48 23,853.62 96.3K
14:22 23,859.31 23,863.24 23,856.76 23,863.24 155.2K
14:23 23,865.06 23,868.54 23,865.06 23,868.54 124.5K
14:24 23,870.93 23,874.29 23,868.59 23,874.29 130.5K
14:25 23,878.39 23,878.39 23,869.64 23,869.64 139.2K
14:26 23,867.07 23,867.07 23,863.32 23,863.32 203.4K
14:27 23,862.68 23,862.68 23,856.76 23,857.97 218.7K
14:28 23,859.86 23,860.38 23,859.66 23,859.66 92.3K
14:29 23,859.91 23,867.41 23,859.91 23,866.54 145.7K
14:30 23,865.22 23,874.74 23,865.22 23,871.62 98.9K
14:31 23,879.94 23,886.83 23,879.94 23,884.96 166.2K
14:32 23,883.06 23,883.06 23,877.51 23,877.51 140.6K
14:33 23,877.99 23,884.93 23,877.99 23,884.93 113.6K
14:34 23,887.47 23,888.02 23,885.83 23,888.02 81.9K
14:35 23,887.86 23,887.86 23,881.29 23,881.29 143.5K
14:36 23,878.24 23,878.24 23,867.17 23,867.17 236.4K
14:37 23,868.60 23,868.60 23,863.92 23,863.92 106.1K
14:38 23,858.46 23,859.77 23,858.46 23,859.77 127.9K
14:39 23,860.61 23,863.59 23,859.07 23,863.59 147.0K
14:40 23,862.93 23,866.22 23,859.96 23,859.96 129.4K
14:41 23,860.05 23,860.05 23,857.67 23,857.67 117.0K
14:42 23,860.98 23,862.00 23,860.83 23,862.00 151.2K
14:43 23,857.92 23,857.92 23,851.09 23,852.66 221.1K
14:44 23,850.29 23,850.29 23,838.00 23,838.00 168.9K
14:45 23,838.18 23,838.18 23,835.48 23,835.48 254.9K
14:46 23,835.79 23,835.79 23,818.56 23,818.56 264.5K
14:47 23,817.94 23,818.67 23,817.79 23,817.79 191.4K
14:48 23,816.13 23,825.01 23,816.13 23,825.01 280.5K
14:49 23,823.52 23,828.44 23,823.52 23,828.44 178.1K
14:50 23,829.92 23,838.94 23,829.92 23,836.64 260.9K
14:51 23,836.02 23,845.44 23,836.02 23,845.44 186.8K
14:52 23,851.38 23,855.46 23,849.91 23,849.91 213.0K
14:53 23,848.34 23,849.21 23,844.77 23,844.77 120.3K
14:54 23,845.93 23,850.22 23,845.93 23,850.22 145.8K
14:55 23,857.81 23,866.35 23,857.81 23,866.35 121.4K
14:56 23,865.97 23,865.97 23,863.49 23,864.67 116.1K
14:57 23,863.92 23,863.92 23,853.54 23,853.54 116.5K
14:58 23,852.69 23,852.69 23,847.76 23,847.76 132.2K
14:59 23,845.14 23,845.14 23,839.98 23,839.98 119.8K
15:00 23,835.28 23,835.28 23,823.03 23,823.03 300.7K
15:01 23,820.06 23,820.06 23,811.75 23,811.75 271.2K
15:02 23,807.95 23,807.95 23,796.67 23,796.67 264.2K
15:03 23,793.30 23,795.29 23,792.91 23,792.91 207.4K
15:04 23,794.94 23,794.94 23,782.02 23,782.02 168.4K
15:05 23,782.54 23,790.26 23,782.54 23,784.23 254.9K
15:06 23,783.50 23,783.50 23,780.43 23,780.70 152.7K
15:07 23,783.53 23,785.68 23,780.56 23,785.68 228.6K
15:08 23,782.47 23,782.47 23,780.17 23,780.22 142.0K
15:09 23,778.99 23,778.99 23,774.36 23,774.36 97.4K
15:10 23,772.39 23,773.29 23,765.55 23,765.55 126.1K
15:11 23,765.36 23,765.36 23,759.63 23,761.79 198.3K
15:12 23,764.54 23,764.54 23,757.07 23,762.55 252.8K
15:13 23,765.18 23,765.92 23,763.34 23,765.92 207.6K
15:14 23,760.33 23,760.33 23,758.48 23,759.34 249.9K
15:15 23,760.27 23,766.70 23,760.27 23,761.98 210.1K
15:16 23,762.72 23,767.73 23,762.49 23,767.73 178.4K
15:17 23,768.78 23,781.14 23,768.78 23,781.14 246.0K
15:18 23,775.22 23,775.22 23,771.24 23,772.37 158.1K
15:19 23,772.76 23,772.76 23,766.18 23,766.18 147.9K
15:20 23,769.93 23,769.93 23,765.94 23,768.88 121.8K
15:21 23,767.18 23,769.09 23,765.79 23,766.71 190.5K
15:22 23,764.79 23,765.07 23,759.21 23,759.95 290.9K
15:23 23,754.20 23,759.14 23,754.20 23,759.14 191.0K
15:24 23,756.69 23,760.07 23,756.69 23,760.07 254.6K
15:25 23,762.94 23,762.94 23,747.07 23,747.07 328.9K
15:26 23,744.26 23,746.68 23,744.26 23,744.40 266.4K
15:27 23,743.99 23,746.48 23,743.99 23,744.76 252.8K
15:28 23,743.28 23,743.28 23,735.78 23,736.42 298.6K
15:29 23,733.41 23,739.27 23,733.41 23,739.27 207.2K
15:30 23,744.15 23,752.34 23,744.15 23,752.34 496.6K
15:31 23,753.71 23,753.71 23,745.04 23,745.50 236.3K
15:32 23,747.03 23,759.58 23,747.03 23,759.58 262.3K
15:33 23,762.32 23,766.89 23,762.32 23,762.66 215.7K
15:34 23,766.91 23,769.20 23,765.06 23,769.20 282.6K
15:35 23,768.59 23,775.36 23,767.52 23,773.18 287.5K
15:36 23,770.32 23,771.68 23,769.42 23,769.91 341.2K
15:37 23,770.52 23,770.52 23,759.93 23,764.52 253.8K
15:38 23,769.02 23,774.26 23,768.70 23,768.70 164.0K
15:39 23,762.58 23,762.58 23,760.82 23,762.48 233.8K
15:40 23,765.09 23,765.09 23,753.67 23,753.67 343.5K
15:41 23,753.31 23,757.00 23,751.53 23,757.00 275.5K
15:42 23,756.64 23,763.33 23,755.74 23,760.35 334.1K
15:43 23,758.21 23,758.21 23,753.53 23,753.53 236.0K
15:44 23,752.99 23,760.28 23,752.99 23,760.28 268.3K
15:45 23,760.69 23,770.51 23,760.69 23,768.74 345.7K
15:46 23,773.50 23,778.56 23,771.52 23,778.56 418.8K
15:47 23,787.51 23,789.89 23,787.01 23,789.89 373.4K
15:48 23,791.32 23,801.02 23,791.32 23,801.02 339.5K
15:49 23,797.46 23,797.69 23,796.22 23,797.69 334.0K
15:50 23,777.50 23,777.50 23,752.68 23,753.54 1,766.6K
15:51 23,756.82 23,763.42 23,756.82 23,763.42 871.7K
15:52 23,764.07 23,771.93 23,764.07 23,770.09 799.3K
15:53 23,776.76 23,780.50 23,775.36 23,779.27 1,095.4K
15:54 23,780.65 23,780.65 23,773.52 23,773.52 671.8K
15:55 23,770.82 23,772.05 23,763.16 23,763.16 1,003.2K
15:56 23,759.50 23,771.17 23,759.50 23,771.17 1,162.2K
15:57 23,770.23 23,778.62 23,769.82 23,778.62 966.6K
15:58 23,777.46 23,777.46 23,770.01 23,773.05 982.4K
15:59 23,775.33 23,775.33 23,765.95 23,765.95 1,924.4K
16:00 23,759.30 23,759.30 23,758.97 23,758.97 47,799.8K
16:01 23,758.97 23,758.97 23,758.97 23,758.97 542.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし