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 23,927.35 23,970.05 23,927.35 23,970.05 2,598.4K
09:31 23,953.60 23,953.94 23,951.54 23,953.94 577.7K
09:32 23,953.98 23,967.03 23,953.98 23,958.30 315.1K
09:33 23,954.36 23,954.36 23,947.71 23,951.43 367.0K
09:34 23,956.17 23,956.39 23,951.39 23,952.32 362.7K
09:35 23,959.16 23,968.28 23,956.51 23,959.97 398.1K
09:36 23,950.48 23,950.48 23,941.95 23,949.70 402.8K
09:37 23,941.60 23,949.96 23,941.60 23,943.71 336.4K
09:38 23,940.72 23,940.72 23,933.60 23,933.60 216.0K
09:39 23,931.21 23,931.21 23,927.10 23,930.38 355.4K
09:40 23,936.85 23,941.88 23,935.70 23,941.88 284.8K
09:41 23,950.72 23,950.91 23,946.51 23,946.51 253.8K
09:42 23,949.61 23,949.61 23,946.05 23,947.95 237.8K
09:43 23,953.99 23,956.51 23,953.99 23,956.51 366.8K
09:44 23,956.89 23,956.89 23,954.46 23,956.30 349.2K
09:45 23,955.81 23,955.81 23,953.72 23,953.72 323.0K
09:46 23,952.53 23,952.53 23,946.29 23,946.29 380.1K
09:47 23,944.92 23,944.92 23,939.01 23,939.01 167.4K
09:48 23,935.82 23,938.46 23,935.82 23,936.52 193.2K
09:49 23,944.73 23,944.73 23,932.77 23,932.77 305.0K
09:50 23,925.44 23,925.44 23,916.83 23,916.83 429.2K
09:51 23,916.97 23,919.62 23,916.97 23,918.18 325.4K
09:52 23,916.70 23,917.39 23,914.73 23,914.94 258.5K
09:53 23,912.86 23,915.19 23,910.98 23,910.98 247.8K
09:54 23,910.86 23,911.97 23,910.86 23,911.74 153.5K
09:55 23,907.29 23,907.29 23,900.00 23,900.64 242.1K
09:56 23,902.72 23,908.92 23,902.72 23,908.27 189.0K
09:57 23,908.31 23,908.31 23,905.52 23,906.69 253.5K
09:58 23,902.63 23,902.63 23,893.20 23,893.20 286.5K
09:59 23,893.43 23,894.95 23,892.29 23,892.58 248.0K
10:00 23,898.89 23,898.89 23,896.44 23,896.44 292.4K
10:01 23,902.10 23,911.77 23,902.10 23,908.98 302.7K
10:02 23,912.29 23,917.69 23,909.37 23,909.37 311.1K
10:03 23,907.10 23,907.10 23,905.80 23,906.76 226.2K
10:04 23,907.39 23,907.39 23,902.77 23,902.77 168.0K
10:05 23,899.66 23,902.06 23,899.66 23,900.39 287.6K
10:06 23,904.44 23,904.44 23,900.65 23,904.29 234.2K
10:07 23,904.08 23,906.56 23,902.28 23,906.56 173.8K
10:08 23,905.21 23,910.12 23,905.21 23,910.12 263.3K
10:09 23,911.73 23,911.73 23,906.30 23,907.38 191.9K
10:10 23,908.57 23,908.57 23,904.98 23,905.49 418.4K
10:11 23,908.25 23,915.81 23,908.25 23,915.81 197.3K
10:12 23,913.37 23,917.00 23,913.37 23,917.00 191.0K
10:13 23,923.10 23,924.11 23,923.10 23,923.33 194.5K
10:14 23,923.05 23,925.05 23,923.05 23,925.05 167.3K
10:15 23,924.91 23,926.38 23,923.53 23,923.53 176.6K
10:16 23,922.53 23,922.53 23,920.60 23,920.60 298.6K
10:17 23,919.32 23,925.94 23,919.32 23,921.84 205.3K
10:18 23,917.03 23,917.03 23,907.81 23,907.81 222.0K
10:19 23,904.98 23,904.98 23,902.49 23,904.41 365.6K
10:20 23,904.01 23,905.07 23,900.30 23,900.35 193.4K
10:21 23,902.10 23,904.04 23,897.14 23,897.14 262.7K
10:22 23,898.72 23,902.50 23,896.98 23,896.98 495.8K
10:23 23,894.41 23,894.41 23,882.48 23,882.48 389.3K
10:24 23,882.33 23,882.33 23,864.87 23,864.87 484.6K
10:25 23,866.82 23,866.82 23,859.69 23,863.11 320.6K
10:26 23,865.36 23,865.36 23,860.71 23,861.45 242.3K
10:27 23,858.41 23,858.41 23,853.82 23,853.82 265.8K
10:28 23,852.91 23,856.04 23,852.36 23,856.04 380.6K
10:29 23,851.38 23,854.89 23,851.38 23,854.89 337.9K
10:30 23,857.04 23,862.20 23,857.04 23,861.60 255.3K
10:31 23,859.62 23,861.30 23,857.52 23,860.97 226.0K
10:32 23,860.91 23,864.32 23,859.56 23,864.32 226.2K
10:33 23,863.06 23,866.76 23,862.92 23,866.76 218.0K
10:34 23,863.96 23,865.48 23,855.12 23,855.12 277.4K
10:35 23,855.52 23,866.24 23,855.52 23,866.24 323.6K
10:36 23,865.98 23,869.12 23,865.98 23,869.12 218.2K
10:37 23,868.47 23,870.31 23,867.95 23,870.31 202.9K
10:38 23,871.64 23,873.41 23,870.78 23,872.67 191.7K
10:39 23,873.58 23,873.85 23,855.71 23,855.71 295.8K
10:40 23,853.17 23,861.13 23,853.17 23,861.13 268.5K
10:41 23,862.63 23,873.89 23,862.63 23,873.89 361.3K
10:42 23,874.98 23,882.06 23,874.98 23,881.53 203.8K
10:43 23,879.54 23,879.54 23,872.57 23,872.57 267.9K
10:44 23,867.75 23,867.75 23,860.84 23,860.84 301.7K
10:45 23,856.62 23,856.62 23,851.17 23,851.17 164.1K
10:46 23,850.42 23,850.42 23,844.83 23,844.83 235.6K
10:47 23,849.94 23,851.72 23,849.31 23,851.72 178.2K
10:48 23,846.11 23,846.11 23,844.56 23,844.67 362.7K
10:49 23,846.36 23,851.97 23,846.36 23,851.97 152.1K
10:50 23,855.28 23,861.56 23,855.28 23,860.36 263.9K
10:51 23,861.10 23,861.96 23,856.62 23,856.62 158.0K
10:52 23,858.52 23,860.09 23,858.52 23,859.37 212.7K
10:53 23,859.08 23,861.45 23,859.08 23,860.86 231.1K
10:54 23,859.27 23,863.44 23,859.18 23,863.44 121.9K
10:55 23,863.50 23,866.35 23,863.50 23,866.35 166.2K
10:56 23,864.95 23,864.95 23,862.75 23,864.93 219.8K
10:57 23,862.50 23,862.50 23,852.69 23,852.69 210.9K
10:58 23,852.76 23,853.63 23,846.02 23,846.02 186.4K
10:59 23,846.42 23,852.92 23,846.42 23,851.60 138.1K
11:00 23,852.77 23,853.62 23,852.71 23,853.17 159.9K
11:01 23,852.05 23,854.40 23,848.62 23,848.62 160.3K
11:02 23,846.60 23,846.60 23,841.88 23,841.88 115.3K
11:03 23,847.54 23,853.45 23,847.54 23,851.90 218.8K
11:04 23,852.71 23,852.74 23,845.49 23,845.49 140.8K
11:05 23,843.68 23,847.45 23,842.58 23,847.45 188.4K
11:06 23,848.43 23,852.17 23,848.43 23,852.17 142.7K
11:07 23,853.00 23,855.56 23,853.00 23,854.65 119.4K
11:08 23,855.09 23,856.86 23,855.09 23,856.86 125.3K
11:09 23,859.02 23,860.52 23,859.02 23,859.71 184.7K
11:10 23,858.45 23,859.03 23,856.81 23,857.56 183.5K
11:11 23,857.74 23,858.55 23,856.42 23,857.16 132.2K
11:12 23,856.36 23,860.45 23,856.36 23,860.45 166.5K
11:13 23,862.03 23,864.00 23,861.39 23,864.00 132.4K
11:14 23,863.52 23,867.47 23,863.52 23,867.47 235.9K
11:15 23,868.55 23,871.10 23,868.38 23,868.99 143.0K
11:16 23,870.59 23,871.20 23,870.59 23,871.05 134.8K
11:17 23,871.99 23,875.09 23,871.99 23,875.09 209.6K
11:18 23,879.26 23,885.28 23,879.26 23,885.28 178.4K
11:19 23,885.69 23,885.69 23,879.61 23,882.19 150.2K
11:20 23,882.48 23,884.43 23,881.74 23,881.74 139.9K
11:21 23,878.44 23,878.44 23,874.55 23,874.55 215.9K
11:22 23,871.76 23,871.76 23,865.42 23,866.36 227.0K
11:23 23,868.39 23,870.44 23,868.39 23,868.83 132.7K
11:24 23,868.80 23,870.25 23,867.69 23,870.25 140.9K
11:25 23,868.34 23,868.34 23,865.68 23,866.84 95.6K
11:26 23,870.35 23,878.42 23,870.35 23,878.42 125.8K
11:27 23,880.29 23,881.23 23,878.95 23,878.95 149.7K
11:28 23,877.53 23,878.79 23,877.53 23,878.79 89.0K
11:29 23,874.66 23,876.90 23,874.66 23,876.82 152.3K
11:30 23,877.88 23,878.57 23,877.72 23,878.57 76.5K
11:31 23,876.38 23,876.38 23,869.69 23,870.91 179.4K
11:32 23,870.73 23,871.35 23,870.29 23,870.29 86.7K
11:33 23,869.71 23,871.31 23,869.71 23,870.14 158.7K
11:34 23,873.44 23,873.44 23,872.90 23,873.39 161.3K
11:35 23,870.97 23,875.11 23,870.97 23,874.54 149.8K
11:36 23,875.56 23,876.00 23,875.56 23,875.69 132.1K
11:37 23,875.37 23,875.37 23,870.18 23,870.18 120.6K
11:38 23,867.72 23,867.72 23,862.43 23,863.86 178.5K
11:39 23,867.23 23,867.23 23,865.77 23,866.82 155.7K
11:40 23,866.68 23,870.30 23,866.68 23,870.30 161.7K
11:41 23,870.48 23,870.48 23,867.28 23,868.00 305.5K
11:42 23,869.04 23,869.04 23,864.03 23,866.90 216.9K
11:43 23,866.05 23,866.05 23,864.64 23,865.48 180.2K
11:44 23,863.95 23,865.69 23,863.24 23,865.69 269.8K
11:45 23,865.81 23,865.81 23,862.91 23,862.91 113.4K
11:46 23,864.78 23,866.36 23,864.31 23,864.31 121.6K
11:47 23,866.08 23,867.16 23,864.83 23,867.16 133.3K
11:48 23,867.97 23,868.46 23,866.98 23,868.46 148.1K
11:49 23,867.13 23,867.13 23,862.49 23,862.49 129.9K
11:50 23,860.91 23,860.91 23,855.61 23,856.88 183.6K
11:51 23,856.65 23,858.24 23,856.65 23,857.91 120.8K
11:52 23,857.97 23,859.75 23,857.97 23,859.75 102.3K
11:53 23,859.35 23,859.35 23,856.71 23,856.71 123.6K
11:54 23,855.47 23,855.47 23,853.19 23,853.37 173.5K
11:55 23,850.03 23,854.75 23,850.03 23,854.75 249.6K
11:56 23,854.27 23,856.60 23,854.27 23,856.60 244.6K
11:57 23,856.90 23,856.90 23,850.15 23,851.94 181.8K
11:58 23,851.97 23,852.78 23,848.07 23,848.07 213.1K
11:59 23,844.43 23,846.76 23,844.43 23,846.10 152.8K
12:00 23,844.39 23,844.39 23,834.96 23,836.15 338.2K
12:01 23,832.15 23,834.99 23,826.30 23,834.99 180.2K
12:02 23,836.28 23,836.47 23,833.29 23,833.29 182.2K
12:03 23,832.59 23,840.86 23,832.59 23,840.86 106.4K
12:04 23,839.92 23,841.54 23,839.52 23,841.54 160.9K
12:05 23,842.27 23,843.23 23,839.34 23,839.34 247.2K
12:06 23,841.32 23,843.40 23,841.32 23,843.40 110.5K
12:07 23,840.98 23,840.98 23,835.89 23,837.58 247.1K
12:08 23,839.03 23,846.07 23,839.03 23,846.07 130.9K
12:09 23,846.20 23,846.20 23,839.38 23,839.38 98.8K
12:10 23,839.24 23,839.24 23,833.95 23,833.95 148.7K
12:11 23,832.71 23,835.23 23,832.71 23,834.13 126.5K
12:12 23,834.33 23,834.33 23,831.06 23,831.18 94.7K
12:13 23,830.38 23,832.01 23,830.14 23,832.01 79.6K
12:14 23,831.52 23,831.52 23,826.82 23,826.82 141.8K
12:15 23,825.02 23,825.56 23,825.02 23,825.05 154.3K
12:16 23,823.96 23,825.49 23,823.74 23,825.49 128.5K
12:17 23,829.01 23,830.78 23,829.01 23,829.78 171.4K
12:18 23,830.16 23,831.14 23,829.56 23,831.14 125.7K
12:19 23,833.27 23,838.54 23,833.27 23,838.54 148.9K
12:20 23,838.68 23,842.36 23,838.68 23,842.19 84.3K
12:21 23,843.14 23,844.42 23,842.49 23,844.42 152.6K
12:22 23,845.02 23,849.15 23,845.02 23,849.15 95.1K
12:23 23,849.17 23,852.42 23,849.17 23,850.61 139.2K
12:24 23,850.24 23,851.42 23,850.24 23,850.55 99.7K
12:25 23,851.73 23,852.76 23,850.41 23,850.41 161.2K
12:26 23,850.19 23,850.19 23,842.01 23,842.01 115.0K
12:27 23,841.55 23,842.30 23,840.87 23,842.30 121.5K
12:28 23,839.90 23,841.16 23,839.90 23,841.13 108.3K
12:29 23,841.99 23,842.02 23,840.26 23,840.58 83.3K
12:30 23,839.76 23,839.76 23,837.37 23,838.04 115.9K
12:31 23,836.95 23,840.90 23,835.37 23,840.90 148.0K
12:32 23,841.97 23,841.97 23,839.75 23,840.55 104.3K
12:33 23,840.85 23,842.78 23,840.85 23,842.13 102.2K
12:34 23,840.13 23,841.13 23,839.39 23,841.13 99.4K
12:35 23,840.06 23,840.43 23,837.45 23,838.50 86.2K
12:36 23,838.47 23,839.24 23,833.16 23,833.16 179.0K
12:37 23,832.08 23,833.69 23,831.88 23,833.69 206.6K
12:38 23,832.94 23,835.75 23,832.94 23,835.75 240.6K
12:39 23,835.68 23,836.55 23,834.23 23,834.64 106.9K
12:40 23,834.14 23,835.04 23,834.14 23,835.04 137.7K
12:41 23,836.70 23,840.61 23,836.70 23,840.61 158.9K
12:42 23,840.65 23,840.65 23,834.98 23,834.98 237.1K
12:43 23,836.01 23,836.01 23,834.15 23,834.38 70.3K
12:44 23,833.37 23,834.56 23,832.95 23,834.56 131.2K
12:45 23,836.68 23,836.82 23,836.02 23,836.02 232.6K
12:46 23,837.26 23,840.67 23,837.26 23,840.67 142.2K
12:47 23,842.28 23,846.39 23,842.28 23,846.39 97.5K
12:48 23,845.41 23,845.41 23,842.04 23,842.04 92.1K
12:49 23,843.08 23,844.42 23,839.24 23,839.24 100.6K
12:50 23,838.57 23,840.29 23,836.49 23,837.18 69.1K
12:51 23,836.41 23,837.88 23,836.41 23,837.88 87.1K
12:52 23,838.49 23,843.28 23,838.49 23,843.28 170.7K
12:53 23,842.54 23,843.23 23,841.44 23,841.44 88.6K
12:54 23,842.47 23,843.61 23,842.47 23,842.83 87.6K
12:55 23,840.00 23,840.00 23,838.02 23,838.02 116.4K
12:56 23,836.95 23,836.95 23,836.51 23,836.51 155.8K
12:57 23,834.88 23,835.98 23,834.88 23,835.98 127.1K
12:58 23,837.37 23,839.03 23,837.37 23,837.76 144.2K
12:59 23,835.86 23,838.87 23,835.86 23,838.80 354.0K
13:00 23,839.90 23,842.35 23,839.86 23,842.35 102.9K
13:01 23,840.45 23,841.04 23,840.30 23,840.30 69.9K
13:02 23,839.01 23,839.64 23,836.79 23,836.79 114.7K
13:03 23,837.41 23,837.41 23,834.86 23,834.91 94.0K
13:04 23,834.18 23,835.63 23,833.63 23,835.63 90.9K
13:05 23,833.87 23,838.82 23,833.75 23,838.82 113.4K
13:06 23,839.09 23,839.61 23,838.20 23,839.18 50.9K
13:07 23,837.02 23,837.02 23,835.49 23,835.62 122.3K
13:08 23,835.42 23,835.42 23,831.04 23,831.04 61.3K
13:09 23,829.99 23,829.99 23,827.98 23,827.98 157.0K
13:10 23,827.31 23,828.28 23,826.13 23,826.13 118.3K
13:11 23,822.87 23,822.87 23,811.93 23,811.93 159.0K
13:12 23,812.95 23,815.31 23,812.95 23,814.81 104.8K
13:13 23,816.58 23,823.29 23,816.58 23,823.29 113.2K
13:14 23,822.16 23,824.95 23,822.16 23,822.83 118.9K
13:15 23,823.03 23,824.73 23,821.49 23,824.73 129.9K
13:16 23,825.12 23,825.12 23,820.83 23,820.83 99.4K
13:17 23,819.35 23,820.34 23,817.33 23,820.34 145.1K
13:18 23,821.16 23,824.48 23,819.48 23,824.48 71.9K
13:19 23,818.23 23,820.89 23,817.35 23,820.89 67.3K
13:20 23,819.99 23,819.99 23,816.95 23,816.95 126.2K
13:21 23,813.30 23,818.08 23,813.30 23,816.78 224.6K
13:22 23,815.01 23,815.01 23,810.71 23,810.71 83.6K
13:23 23,808.97 23,812.17 23,808.97 23,812.17 68.2K
13:24 23,816.01 23,816.21 23,815.81 23,815.81 72.0K
13:25 23,817.55 23,817.55 23,815.24 23,817.34 98.6K
13:26 23,818.30 23,818.34 23,817.33 23,817.33 75.9K
13:27 23,817.33 23,820.45 23,816.18 23,820.45 85.4K
13:28 23,821.26 23,821.26 23,818.63 23,818.63 177.6K
13:29 23,819.65 23,823.37 23,819.65 23,823.37 73.6K
13:30 23,822.35 23,824.38 23,822.35 23,822.92 86.9K
13:31 23,821.31 23,822.61 23,821.21 23,822.61 78.6K
13:32 23,824.22 23,824.53 23,823.61 23,824.18 128.9K
13:33 23,824.09 23,824.09 23,822.21 23,822.31 82.0K
13:34 23,822.93 23,823.54 23,822.93 23,823.43 81.2K
13:35 23,825.72 23,827.70 23,825.72 23,827.42 194.7K
13:36 23,826.84 23,827.02 23,826.11 23,826.11 81.8K
13:37 23,827.36 23,827.36 23,825.33 23,825.33 131.6K
13:38 23,825.87 23,825.87 23,821.02 23,823.58 115.9K
13:39 23,822.84 23,822.84 23,819.96 23,819.96 143.5K
13:40 23,819.62 23,819.62 23,812.63 23,812.63 255.8K
13:41 23,811.65 23,812.91 23,811.22 23,811.65 65.5K
13:42 23,812.20 23,819.56 23,812.20 23,819.56 125.0K
13:43 23,820.42 23,827.82 23,820.42 23,827.82 118.7K
13:44 23,825.90 23,825.90 23,822.19 23,822.25 136.1K
13:45 23,821.36 23,821.36 23,814.90 23,814.90 169.7K
13:46 23,814.53 23,817.92 23,814.53 23,817.92 78.6K
13:47 23,819.00 23,821.00 23,818.81 23,821.00 85.1K
13:48 23,820.90 23,822.24 23,818.13 23,818.65 80.9K
13:49 23,819.01 23,820.69 23,819.01 23,820.69 144.7K
13:50 23,821.43 23,821.43 23,819.68 23,820.17 109.2K
13:51 23,817.68 23,818.43 23,817.68 23,817.98 127.8K
13:52 23,816.90 23,817.84 23,814.65 23,814.65 230.2K
13:53 23,812.90 23,812.90 23,811.02 23,811.02 130.9K
13:54 23,810.82 23,810.82 23,809.44 23,809.44 116.7K
13:55 23,808.14 23,808.14 23,803.52 23,803.52 178.1K
13:56 23,803.77 23,806.34 23,803.77 23,806.18 86.9K
13:57 23,806.37 23,807.20 23,806.14 23,807.20 97.6K
13:58 23,808.62 23,808.87 23,807.17 23,807.17 243.0K
13:59 23,807.32 23,808.65 23,807.32 23,807.99 131.1K
14:00 23,803.97 23,803.97 23,798.63 23,799.13 140.8K
14:01 23,799.16 23,804.13 23,799.10 23,804.13 156.7K
14:02 23,804.72 23,804.72 23,799.76 23,802.35 97.9K
14:03 23,802.72 23,802.72 23,798.11 23,798.11 97.7K
14:04 23,798.27 23,798.27 23,793.65 23,793.65 177.7K
14:05 23,793.73 23,793.73 23,791.89 23,791.89 111.7K
14:06 23,793.91 23,793.91 23,793.39 23,793.55 146.4K
14:07 23,792.88 23,792.88 23,788.15 23,788.15 121.2K
14:08 23,789.54 23,790.42 23,789.54 23,790.42 127.5K
14:09 23,789.56 23,789.56 23,788.43 23,789.14 120.1K
14:10 23,790.21 23,790.21 23,789.44 23,789.91 119.2K
14:11 23,788.98 23,798.84 23,788.98 23,798.84 161.1K
14:12 23,799.58 23,803.83 23,799.58 23,801.53 103.5K
14:13 23,800.86 23,802.10 23,800.71 23,800.80 152.3K
14:14 23,802.32 23,802.32 23,797.86 23,797.86 128.9K
14:15 23,797.41 23,797.76 23,796.06 23,797.63 132.3K
14:16 23,796.14 23,798.56 23,796.14 23,798.56 201.0K
14:17 23,799.09 23,802.86 23,799.09 23,802.86 230.0K
14:18 23,804.75 23,805.92 23,804.75 23,805.92 166.0K
14:19 23,805.18 23,805.18 23,798.61 23,798.61 232.1K
14:20 23,798.32 23,799.13 23,796.66 23,796.66 129.2K
14:21 23,797.63 23,797.63 23,795.82 23,795.82 111.7K
14:22 23,794.77 23,794.80 23,794.30 23,794.74 133.7K
14:23 23,793.01 23,793.87 23,793.01 23,793.87 96.1K
14:24 23,792.95 23,794.72 23,792.95 23,794.09 108.7K
14:25 23,791.13 23,791.13 23,788.21 23,788.50 127.4K
14:26 23,788.36 23,788.36 23,778.67 23,778.67 206.6K
14:27 23,779.12 23,779.12 23,770.40 23,770.40 138.4K
14:28 23,769.40 23,769.40 23,767.45 23,767.45 140.7K
14:29 23,766.44 23,767.46 23,766.44 23,766.65 131.1K
14:30 23,765.72 23,765.72 23,762.29 23,762.29 119.2K
14:31 23,760.17 23,760.17 23,752.18 23,752.18 154.1K
14:32 23,746.86 23,749.03 23,745.04 23,749.03 188.6K
14:33 23,748.84 23,748.84 23,741.66 23,741.66 141.5K
14:34 23,739.26 23,745.00 23,739.21 23,745.00 176.8K
14:35 23,745.12 23,745.12 23,738.23 23,738.23 141.0K
14:36 23,740.53 23,753.10 23,740.53 23,753.10 262.1K
14:37 23,749.02 23,759.89 23,749.02 23,759.89 147.0K
14:38 23,763.08 23,765.08 23,763.08 23,765.08 121.4K
14:39 23,763.32 23,763.32 23,758.74 23,760.45 140.8K
14:40 23,760.09 23,763.66 23,760.09 23,763.66 128.7K
14:41 23,766.45 23,766.45 23,762.79 23,763.86 134.7K
14:42 23,762.02 23,762.06 23,760.98 23,760.98 147.0K
14:43 23,760.66 23,760.66 23,758.06 23,758.06 121.1K
14:44 23,759.56 23,759.56 23,754.65 23,754.81 99.3K
14:45 23,753.80 23,753.80 23,748.56 23,748.56 332.2K
14:46 23,748.26 23,748.26 23,747.20 23,747.20 153.2K
14:47 23,748.57 23,748.57 23,743.93 23,743.93 138.8K
14:48 23,744.84 23,751.82 23,744.84 23,751.82 165.9K
14:49 23,750.46 23,755.94 23,750.46 23,755.40 146.3K
14:50 23,757.54 23,759.75 23,757.54 23,759.75 137.4K
14:51 23,759.04 23,759.52 23,757.31 23,759.52 152.8K
14:52 23,761.38 23,764.41 23,761.38 23,764.41 252.4K
14:53 23,764.85 23,764.85 23,763.22 23,763.70 126.3K
14:54 23,765.09 23,765.44 23,757.63 23,757.63 168.7K
14:55 23,753.67 23,755.26 23,753.67 23,755.26 136.2K
14:56 23,754.30 23,754.30 23,748.40 23,748.84 164.6K
14:57 23,749.44 23,753.84 23,749.44 23,753.84 115.7K
14:58 23,752.95 23,752.95 23,750.29 23,750.29 145.5K
14:59 23,750.33 23,750.33 23,747.99 23,747.99 186.2K
15:00 23,749.35 23,750.57 23,748.92 23,750.57 147.5K
15:01 23,750.74 23,751.87 23,750.52 23,751.87 131.3K
15:02 23,752.78 23,753.43 23,750.18 23,753.43 172.7K
15:03 23,754.59 23,756.30 23,750.61 23,756.30 147.4K
15:04 23,755.52 23,756.78 23,754.03 23,756.55 152.8K
15:05 23,755.51 23,757.87 23,755.51 23,756.88 152.1K
15:06 23,756.34 23,756.34 23,750.77 23,755.09 169.3K
15:07 23,755.41 23,756.48 23,755.41 23,756.48 165.0K
15:08 23,755.07 23,755.50 23,754.02 23,755.50 133.3K
15:09 23,756.86 23,757.94 23,755.94 23,757.94 131.9K
15:10 23,757.64 23,760.44 23,757.64 23,760.39 173.1K
15:11 23,760.02 23,761.20 23,758.55 23,758.55 266.0K
15:12 23,757.11 23,757.11 23,752.20 23,752.20 140.9K
15:13 23,752.83 23,753.39 23,752.68 23,752.69 224.0K
15:14 23,753.03 23,754.29 23,753.02 23,753.02 114.3K
15:15 23,754.75 23,760.11 23,754.75 23,760.11 217.1K
15:16 23,760.66 23,765.63 23,760.66 23,765.63 205.6K
15:17 23,766.28 23,768.14 23,766.28 23,768.14 140.2K
15:18 23,767.79 23,773.49 23,767.79 23,769.08 211.6K
15:19 23,767.87 23,768.31 23,767.76 23,768.31 225.1K
15:20 23,767.29 23,773.32 23,767.29 23,773.32 191.0K
15:21 23,776.62 23,780.53 23,776.62 23,780.53 232.5K
15:22 23,782.83 23,784.09 23,782.63 23,782.63 290.9K
15:23 23,783.43 23,785.07 23,783.43 23,784.11 242.1K
15:24 23,786.06 23,788.60 23,786.06 23,787.79 328.7K
15:25 23,786.72 23,792.02 23,786.72 23,791.35 291.5K
15:26 23,789.66 23,789.66 23,788.16 23,788.16 157.6K
15:27 23,786.05 23,786.27 23,782.74 23,782.74 194.0K
15:28 23,782.05 23,782.05 23,775.82 23,775.82 179.3K
15:29 23,774.07 23,776.77 23,774.07 23,776.77 227.7K
15:30 23,779.62 23,788.76 23,779.62 23,788.76 320.4K
15:31 23,790.04 23,790.04 23,785.48 23,785.48 254.9K
15:32 23,785.16 23,787.42 23,785.16 23,786.87 239.2K
15:33 23,785.34 23,785.34 23,781.04 23,781.10 218.4K
15:34 23,781.16 23,783.78 23,781.16 23,782.06 252.5K
15:35 23,780.77 23,785.21 23,780.77 23,783.39 307.6K
15:36 23,783.94 23,783.94 23,781.80 23,783.63 305.5K
15:37 23,783.13 23,785.72 23,781.64 23,785.72 282.3K
15:38 23,786.14 23,790.80 23,786.14 23,790.80 372.4K
15:39 23,792.76 23,801.96 23,792.76 23,799.03 369.6K
15:40 23,800.06 23,800.06 23,794.71 23,794.71 238.8K
15:41 23,794.04 23,796.41 23,794.04 23,796.41 214.2K
15:42 23,796.24 23,798.08 23,796.24 23,797.25 234.7K
15:43 23,796.30 23,798.41 23,793.32 23,793.32 511.6K
15:44 23,795.37 23,795.37 23,793.13 23,794.33 221.2K
15:45 23,791.47 23,794.15 23,789.16 23,794.15 434.8K
15:46 23,794.54 23,794.54 23,792.50 23,792.50 348.3K
15:47 23,792.27 23,792.27 23,790.44 23,791.99 397.8K
15:48 23,794.61 23,794.61 23,791.48 23,792.09 303.5K
15:49 23,797.53 23,799.71 23,796.13 23,797.61 476.6K
15:50 23,817.83 23,845.07 23,817.83 23,845.07 2,470.4K
15:51 23,840.16 23,840.16 23,831.10 23,831.10 715.7K
15:52 23,829.35 23,829.35 23,828.33 23,828.33 668.9K
15:53 23,827.76 23,829.67 23,824.52 23,827.02 734.5K
15:54 23,828.70 23,834.25 23,828.70 23,834.25 681.8K
15:55 23,838.25 23,843.16 23,837.26 23,840.09 1,102.0K
15:56 23,850.34 23,850.34 23,843.83 23,844.02 1,621.8K
15:57 23,846.04 23,852.36 23,846.04 23,852.36 953.1K
15:58 23,851.13 23,851.13 23,848.53 23,848.53 978.0K
15:59 23,845.03 23,847.06 23,843.17 23,843.17 1,813.0K
16:00 23,853.14 23,859.02 23,853.14 23,859.02 54,560.0K
16:01 23,859.02 23,859.02 23,859.02 23,859.02 239.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし