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 23,855.91 24,033.27 23,855.91 24,033.27 4,809.9K
09:31 24,015.55 24,020.97 24,012.72 24,018.69 791.2K
09:32 24,036.88 24,050.26 24,019.63 24,019.63 375.9K
09:33 24,023.09 24,027.20 24,015.88 24,027.20 268.4K
09:34 24,035.33 24,039.95 24,035.00 24,039.95 522.3K
09:35 24,036.34 24,036.34 23,999.01 23,999.01 536.0K
09:36 24,008.69 24,011.36 24,001.79 24,011.36 545.9K
09:37 24,009.95 24,011.06 24,001.39 24,001.39 412.6K
09:38 24,005.59 24,007.86 23,993.93 23,993.93 378.7K
09:39 23,997.16 24,000.51 23,994.68 23,999.39 310.3K
09:40 23,996.79 23,996.79 23,981.39 23,984.51 350.5K
09:41 23,984.39 23,984.39 23,960.67 23,960.67 491.6K
09:42 23,961.52 23,963.09 23,958.58 23,960.32 337.1K
09:43 23,957.07 23,961.64 23,952.30 23,955.80 310.1K
09:44 23,948.45 23,955.14 23,946.05 23,951.35 184.8K
09:45 23,953.22 23,954.27 23,950.72 23,953.12 195.0K
09:46 23,949.90 23,954.75 23,949.90 23,953.98 266.3K
09:47 23,961.16 23,963.58 23,960.88 23,960.88 269.0K
09:48 23,965.51 23,979.69 23,965.51 23,979.69 263.9K
09:49 23,983.23 23,983.23 23,958.96 23,958.96 303.3K
09:50 23,964.35 23,972.90 23,964.35 23,972.90 400.9K
09:51 23,971.84 23,971.84 23,961.39 23,970.34 243.1K
09:52 23,980.34 23,982.14 23,969.80 23,982.14 317.1K
09:53 23,983.80 23,983.80 23,979.81 23,983.16 164.9K
09:54 23,981.90 23,987.68 23,979.88 23,983.44 275.1K
09:55 23,979.48 23,979.48 23,972.98 23,972.98 161.0K
09:56 23,974.55 23,976.75 23,970.66 23,970.66 228.1K
09:57 23,968.58 23,968.58 23,956.41 23,956.41 436.5K
09:58 23,954.14 23,964.27 23,954.14 23,963.23 259.1K
09:59 23,965.54 23,965.84 23,959.58 23,959.58 195.1K
10:00 23,958.93 23,967.25 23,955.20 23,966.34 260.9K
10:01 23,969.69 23,975.66 23,962.76 23,972.37 187.3K
10:02 23,965.51 23,974.03 23,965.51 23,974.03 272.0K
10:03 23,973.26 23,982.50 23,973.26 23,982.50 285.4K
10:04 23,985.29 23,985.29 23,977.77 23,979.58 201.0K
10:05 23,975.00 23,985.09 23,974.68 23,985.09 256.2K
10:06 23,985.57 23,990.28 23,984.78 23,985.78 166.8K
10:07 23,983.04 23,983.04 23,973.61 23,973.61 319.5K
10:08 23,971.58 23,983.30 23,971.58 23,983.30 269.0K
10:09 23,976.90 23,983.17 23,974.67 23,981.43 367.1K
10:10 23,986.89 23,992.15 23,986.89 23,992.15 365.8K
10:11 23,990.90 23,997.04 23,990.90 23,996.30 210.1K
10:12 23,992.25 23,997.40 23,992.25 23,997.14 275.3K
10:13 23,998.93 23,998.93 23,994.84 23,994.84 202.9K
10:14 23,993.77 23,993.77 23,983.06 23,983.95 300.4K
10:15 23,980.53 23,985.39 23,978.28 23,978.28 194.0K
10:16 23,978.64 23,982.48 23,978.64 23,980.82 222.5K
10:17 23,982.00 23,982.00 23,974.42 23,975.70 224.7K
10:18 23,978.43 23,983.09 23,977.19 23,983.09 265.1K
10:19 23,982.71 23,982.71 23,979.52 23,979.52 300.8K
10:20 23,974.56 23,979.41 23,974.56 23,979.41 135.7K
10:21 23,981.71 23,981.71 23,972.77 23,974.92 415.3K
10:22 23,971.02 23,979.82 23,971.02 23,977.86 240.3K
10:23 23,974.14 23,974.14 23,970.93 23,970.93 218.0K
10:24 23,969.47 23,971.32 23,967.49 23,971.32 274.7K
10:25 23,969.82 23,971.55 23,968.81 23,971.55 259.6K
10:26 23,974.00 23,974.00 23,972.34 23,972.60 275.3K
10:27 23,972.97 23,979.38 23,972.97 23,979.16 137.9K
10:28 23,983.75 23,983.81 23,980.41 23,980.41 158.3K
10:29 23,980.35 23,984.02 23,980.35 23,984.02 948.7K
10:30 23,985.47 23,987.99 23,984.06 23,984.06 430.3K
10:31 23,981.85 23,982.01 23,975.37 23,975.37 261.2K
10:32 23,975.22 23,980.74 23,975.11 23,980.74 194.7K
10:33 23,984.00 23,991.10 23,984.00 23,988.56 183.4K
10:34 23,983.94 23,990.85 23,983.94 23,990.85 184.1K
10:35 23,990.84 23,997.70 23,990.84 23,997.70 176.3K
10:36 23,996.06 23,996.06 23,991.67 23,991.67 205.0K
10:37 23,987.90 23,987.90 23,970.65 23,970.65 342.7K
10:38 23,967.71 23,976.72 23,967.71 23,976.42 187.5K
10:39 23,978.60 23,985.23 23,978.60 23,985.23 269.8K
10:40 23,983.95 23,984.79 23,981.42 23,984.79 178.8K
10:41 23,983.97 23,983.97 23,982.76 23,982.76 169.4K
10:42 23,979.02 23,979.02 23,975.14 23,975.44 197.9K
10:43 23,977.20 23,978.65 23,977.20 23,978.63 142.9K
10:44 23,983.04 23,996.84 23,983.04 23,996.84 243.5K
10:45 24,001.66 24,005.05 23,998.55 24,005.05 240.7K
10:46 24,004.03 24,004.94 24,002.08 24,002.54 194.3K
10:47 24,001.74 24,001.74 23,996.25 23,996.25 404.0K
10:48 23,997.50 24,005.75 23,997.50 24,001.96 345.2K
10:49 24,004.36 24,004.36 24,001.54 24,003.97 257.3K
10:50 24,003.87 24,008.15 24,003.87 24,005.25 202.2K
10:51 24,009.48 24,010.29 24,005.95 24,005.95 218.2K
10:52 24,010.19 24,010.19 24,000.62 24,000.62 252.2K
10:53 24,003.60 24,003.60 24,002.79 24,003.28 266.1K
10:54 24,007.21 24,007.21 24,003.51 24,003.51 182.4K
10:55 24,001.82 24,002.27 23,999.08 23,999.08 128.5K
10:56 23,992.78 23,998.03 23,992.78 23,997.04 204.1K
10:57 24,001.58 24,009.07 24,001.58 24,002.97 195.9K
10:58 24,003.35 24,003.35 23,997.03 23,997.03 193.2K
10:59 23,995.67 23,996.75 23,994.55 23,994.55 170.8K
11:00 23,996.09 24,008.47 23,996.09 24,006.38 187.8K
11:01 24,002.48 24,002.48 23,997.64 23,997.64 144.4K
11:02 23,996.28 23,996.28 23,990.01 23,993.26 274.5K
11:03 23,991.48 23,994.25 23,988.64 23,994.25 209.2K
11:04 23,992.63 23,992.89 23,990.80 23,992.89 171.9K
11:05 23,989.76 23,989.76 23,980.84 23,980.84 202.9K
11:06 23,977.43 23,985.95 23,977.43 23,985.95 164.0K
11:07 23,984.30 23,986.34 23,981.28 23,986.34 111.9K
11:08 23,987.83 23,987.83 23,984.08 23,984.08 137.8K
11:09 23,988.15 23,989.69 23,987.98 23,989.69 143.8K
11:10 23,986.71 23,991.62 23,986.71 23,991.58 172.2K
11:11 23,991.17 23,992.56 23,988.07 23,988.85 274.9K
11:12 23,990.18 23,990.21 23,986.17 23,986.17 196.4K
11:13 23,985.58 23,985.58 23,980.01 23,980.02 197.3K
11:14 23,978.89 23,979.10 23,977.15 23,978.16 166.6K
11:15 23,977.69 23,977.69 23,971.78 23,971.78 168.1K
11:16 23,965.24 23,969.55 23,962.42 23,967.59 210.3K
11:17 23,968.83 23,968.83 23,961.50 23,961.50 131.6K
11:18 23,961.72 23,965.28 23,961.72 23,963.20 233.0K
11:19 23,962.74 23,962.74 23,955.91 23,957.52 150.0K
11:20 23,955.94 23,955.94 23,949.96 23,954.59 196.2K
11:21 23,952.18 23,952.18 23,948.29 23,950.27 214.5K
11:22 23,948.15 23,952.38 23,948.15 23,952.38 190.6K
11:23 23,952.67 23,957.68 23,951.89 23,954.30 221.8K
11:24 23,955.52 23,960.61 23,955.52 23,960.61 128.0K
11:25 23,960.84 23,960.85 23,957.20 23,960.85 205.9K
11:26 23,960.79 23,965.79 23,959.55 23,965.79 181.5K
11:27 23,966.20 23,975.45 23,966.20 23,975.45 165.3K
11:28 23,979.59 23,979.59 23,974.41 23,975.56 202.5K
11:29 23,975.48 23,979.68 23,975.48 23,979.18 183.8K
11:30 23,976.35 23,981.09 23,976.35 23,979.06 160.5K
11:31 23,978.86 23,978.86 23,972.20 23,973.17 137.9K
11:32 23,971.45 23,973.62 23,971.45 23,973.62 212.2K
11:33 23,973.34 23,974.54 23,969.91 23,969.91 149.5K
11:34 23,966.42 23,966.67 23,965.91 23,966.38 148.0K
11:35 23,969.63 23,980.52 23,969.63 23,980.52 268.9K
11:36 23,979.44 23,979.44 23,973.42 23,973.57 172.0K
11:37 23,975.50 23,975.50 23,972.57 23,972.89 159.5K
11:38 23,975.57 23,975.90 23,975.44 23,975.44 266.1K
11:39 23,973.98 23,977.45 23,973.98 23,977.45 178.6K
11:40 23,978.53 23,979.37 23,978.53 23,979.13 114.9K
11:41 23,977.73 23,978.06 23,976.64 23,976.64 182.7K
11:42 23,979.49 23,980.88 23,978.63 23,980.88 161.5K
11:43 23,978.02 23,978.73 23,977.00 23,977.00 123.7K
11:44 23,979.71 23,980.97 23,979.45 23,980.97 106.3K
11:45 23,980.06 23,986.85 23,980.06 23,983.33 198.0K
11:46 23,983.93 23,983.93 23,978.59 23,978.59 160.5K
11:47 23,978.06 23,979.20 23,978.06 23,978.09 140.2K
11:48 23,978.39 23,978.39 23,974.32 23,976.17 101.2K
11:49 23,975.68 23,978.23 23,973.04 23,975.22 177.2K
11:50 23,976.60 23,986.08 23,976.60 23,984.63 156.4K
11:51 23,986.49 23,986.49 23,984.16 23,984.16 121.5K
11:52 23,982.59 23,982.59 23,978.69 23,978.69 120.4K
11:53 23,978.91 23,979.66 23,978.91 23,979.30 92.7K
11:54 23,976.23 23,978.64 23,975.77 23,978.64 107.0K
11:55 23,978.38 23,984.04 23,978.38 23,984.04 248.8K
11:56 23,983.51 23,983.51 23,978.20 23,978.20 128.8K
11:57 23,973.31 23,973.31 23,971.42 23,971.42 137.2K
11:58 23,970.04 23,971.68 23,970.04 23,971.68 150.2K
11:59 23,970.48 23,978.74 23,970.48 23,978.39 114.1K
12:00 23,977.26 23,977.26 23,973.19 23,973.62 98.2K
12:01 23,974.58 23,974.58 23,969.53 23,969.53 134.2K
12:02 23,970.45 23,976.55 23,970.45 23,976.55 96.8K
12:03 23,974.83 23,975.41 23,973.91 23,975.41 88.2K
12:04 23,974.33 23,979.37 23,974.33 23,979.37 103.9K
12:05 23,976.67 23,976.67 23,974.21 23,974.21 115.9K
12:06 23,975.59 23,975.59 23,970.96 23,970.96 177.0K
12:07 23,972.06 23,973.26 23,970.91 23,973.26 116.6K
12:08 23,974.62 23,975.26 23,971.70 23,971.70 143.2K
12:09 23,971.88 23,977.00 23,971.88 23,976.53 145.0K
12:10 23,976.21 23,977.26 23,967.20 23,967.20 482.9K
12:11 23,967.21 23,967.21 23,965.19 23,965.19 103.0K
12:12 23,963.99 23,966.24 23,963.00 23,966.24 127.3K
12:13 23,963.59 23,963.59 23,959.92 23,959.92 160.0K
12:14 23,955.57 23,958.27 23,955.57 23,956.13 107.9K
12:15 23,956.57 23,956.57 23,945.18 23,945.18 129.0K
12:16 23,947.02 23,947.02 23,942.98 23,942.98 99.7K
12:17 23,948.27 23,955.28 23,948.27 23,955.28 131.9K
12:18 23,956.22 23,956.22 23,953.22 23,954.53 126.2K
12:19 23,953.61 23,957.87 23,953.61 23,957.87 141.1K
12:20 23,957.88 23,957.88 23,954.10 23,954.10 97.0K
12:21 23,954.21 23,954.79 23,952.59 23,952.59 109.1K
12:22 23,953.25 23,953.25 23,950.82 23,952.30 89.9K
12:23 23,953.90 23,953.90 23,951.57 23,951.57 79.6K
12:24 23,952.81 23,957.60 23,952.81 23,956.10 98.1K
12:25 23,957.68 23,957.84 23,956.34 23,956.94 206.0K
12:26 23,955.54 23,958.02 23,954.95 23,956.49 142.7K
12:27 23,954.38 23,956.37 23,954.38 23,956.02 71.5K
12:28 23,953.12 23,953.12 23,947.19 23,947.19 158.7K
12:29 23,951.62 23,952.85 23,951.47 23,952.85 159.7K
12:30 23,954.41 23,955.77 23,953.53 23,955.77 80.0K
12:31 23,955.87 23,958.28 23,952.50 23,952.50 205.8K
12:32 23,952.47 23,956.50 23,952.47 23,956.50 71.7K
12:33 23,956.55 23,958.24 23,955.89 23,958.24 121.1K
12:34 23,959.58 23,961.00 23,958.57 23,958.57 199.2K
12:35 23,958.42 23,960.71 23,958.42 23,960.71 79.8K
12:36 23,961.91 23,963.45 23,961.91 23,963.45 68.5K
12:37 23,965.71 23,966.54 23,965.71 23,966.40 86.1K
12:38 23,966.34 23,969.52 23,966.34 23,969.25 97.6K
12:39 23,969.77 23,969.77 23,967.11 23,968.71 84.8K
12:40 23,968.90 23,972.59 23,968.90 23,972.59 155.1K
12:41 23,971.69 23,973.82 23,971.69 23,973.82 83.9K
12:42 23,974.51 23,976.33 23,974.51 23,976.01 303.5K
12:43 23,976.41 23,978.01 23,975.40 23,978.01 76.7K
12:44 23,978.58 23,981.16 23,978.58 23,981.16 95.2K
12:45 23,980.71 23,982.37 23,980.71 23,981.29 123.5K
12:46 23,981.65 23,982.74 23,981.65 23,981.73 74.1K
12:47 23,982.54 23,982.54 23,976.56 23,976.56 97.5K
12:48 23,974.69 23,974.69 23,969.12 23,969.12 119.2K
12:49 23,966.97 23,967.01 23,965.15 23,965.15 159.8K
12:50 23,965.93 23,965.93 23,964.42 23,965.03 63.1K
12:51 23,967.27 23,967.94 23,967.27 23,967.72 73.6K
12:52 23,970.15 23,974.21 23,970.15 23,974.09 86.8K
12:53 23,974.53 23,977.63 23,974.53 23,977.63 87.8K
12:54 23,978.84 23,984.99 23,978.84 23,984.99 108.2K
12:55 23,986.29 23,986.29 23,978.87 23,978.87 119.6K
12:56 23,979.95 23,985.60 23,979.95 23,984.82 111.5K
12:57 23,984.86 23,990.16 23,984.86 23,990.16 122.7K
12:58 23,988.40 23,989.52 23,985.78 23,985.78 79.7K
12:59 23,981.41 23,981.72 23,979.10 23,979.10 121.4K
13:00 23,976.56 23,981.21 23,976.47 23,981.21 125.0K
13:01 23,983.38 23,987.84 23,983.38 23,987.84 232.1K
13:02 23,988.35 23,988.35 23,986.13 23,986.13 149.5K
13:03 23,987.16 23,987.59 23,986.29 23,987.59 132.1K
13:04 23,986.57 23,989.22 23,986.57 23,986.99 165.3K
13:05 23,982.61 23,982.61 23,981.98 23,982.49 119.6K
13:06 23,983.86 23,985.13 23,981.24 23,981.24 151.3K
13:07 23,980.97 23,983.13 23,980.68 23,983.13 202.0K
13:08 23,983.50 23,987.29 23,983.30 23,987.29 56.8K
13:09 23,979.90 23,979.90 23,977.55 23,977.55 186.6K
13:10 23,978.81 23,978.81 23,977.14 23,978.07 80.2K
13:11 23,978.43 23,979.96 23,978.43 23,979.71 91.2K
13:12 23,979.73 23,980.87 23,979.73 23,980.87 55.5K
13:13 23,985.29 23,985.38 23,979.84 23,979.84 68.7K
13:14 23,981.14 23,981.14 23,978.93 23,979.85 77.6K
13:15 23,985.32 23,987.16 23,985.32 23,986.38 74.1K
13:16 23,986.57 23,988.59 23,985.36 23,985.36 214.2K
13:17 23,986.83 23,989.25 23,986.21 23,988.79 134.1K
13:18 23,987.80 23,987.80 23,981.09 23,981.09 252.9K
13:19 23,982.77 23,983.25 23,978.34 23,978.34 102.9K
13:20 23,981.59 23,981.59 23,980.94 23,981.29 157.1K
13:21 23,985.15 23,985.15 23,983.81 23,983.81 80.8K
13:22 23,982.19 23,987.03 23,982.19 23,987.03 93.2K
13:23 23,988.60 23,988.60 23,983.78 23,985.69 124.3K
13:24 23,986.92 23,987.28 23,986.79 23,987.28 128.8K
13:25 23,988.40 23,990.28 23,987.38 23,987.38 101.3K
13:26 23,988.62 23,989.63 23,986.02 23,989.63 88.7K
13:27 23,989.68 23,989.68 23,987.46 23,987.76 67.5K
13:28 23,988.06 23,988.06 23,986.22 23,986.22 136.0K
13:29 23,985.21 23,985.21 23,975.28 23,975.28 133.3K
13:30 23,978.40 23,980.98 23,978.40 23,979.50 82.5K
13:31 23,982.94 23,983.36 23,982.94 23,983.10 96.1K
13:32 23,982.06 23,982.06 23,979.38 23,979.38 88.3K
13:33 23,979.26 23,979.26 23,975.23 23,975.66 96.6K
13:34 23,977.76 23,981.62 23,977.76 23,981.50 83.6K
13:35 23,978.32 23,978.74 23,977.21 23,978.74 102.5K
13:36 23,979.13 23,981.51 23,979.13 23,980.48 76.1K
13:37 23,983.22 23,987.55 23,983.18 23,987.55 71.1K
13:38 23,989.58 23,989.58 23,987.63 23,987.92 74.3K
13:39 23,992.25 23,992.25 23,986.49 23,986.69 180.9K
13:40 23,986.21 23,988.49 23,986.21 23,988.49 222.3K
13:41 23,988.85 23,990.37 23,987.89 23,990.37 126.0K
13:42 23,994.18 23,996.24 23,994.18 23,995.87 140.8K
13:43 23,999.40 23,999.40 23,996.06 23,996.27 179.1K
13:44 23,995.42 23,995.63 23,994.52 23,995.13 80.0K
13:45 23,996.73 23,998.84 23,996.73 23,998.84 98.0K
13:46 23,999.83 23,999.83 23,998.94 23,998.94 85.0K
13:47 23,997.20 24,002.63 23,995.64 24,002.63 176.6K
13:48 24,000.89 24,002.39 24,000.76 24,001.91 97.5K
13:49 24,003.33 24,004.91 24,002.83 24,004.91 97.1K
13:50 24,004.02 24,004.82 24,003.89 24,004.54 53.2K
13:51 24,003.78 24,005.55 24,003.34 24,005.55 91.6K
13:52 24,004.73 24,005.14 24,004.73 24,005.06 80.8K
13:53 24,008.31 24,009.41 24,008.31 24,009.19 100.8K
13:54 24,008.22 24,008.22 24,003.02 24,003.02 112.0K
13:55 24,001.21 24,003.05 24,001.21 24,002.92 134.2K
13:56 24,005.97 24,008.50 24,005.97 24,008.50 99.4K
13:57 24,008.73 24,008.73 24,002.53 24,003.11 120.1K
13:58 24,002.55 24,002.55 24,001.36 24,001.39 52.1K
13:59 24,002.31 24,003.28 24,001.87 24,003.28 180.2K
14:00 24,002.41 24,002.41 23,996.98 23,998.80 228.8K
14:01 23,999.34 24,003.70 23,996.93 24,003.70 131.3K
14:02 24,004.42 24,006.72 24,003.90 24,006.72 116.3K
14:03 24,008.67 24,010.50 24,008.67 24,009.29 180.2K
14:04 24,009.15 24,010.92 24,009.15 24,009.69 157.7K
14:05 24,010.56 24,010.56 24,001.64 24,001.64 139.6K
14:06 24,006.98 24,006.98 23,999.89 23,999.89 97.4K
14:07 23,999.88 24,002.32 23,999.88 24,002.32 101.9K
14:08 24,002.57 24,002.65 24,002.15 24,002.65 72.6K
14:09 24,002.40 24,003.61 24,002.40 24,003.61 107.7K
14:10 24,003.14 24,003.73 24,003.14 24,003.58 89.8K
14:11 24,005.03 24,009.07 24,004.91 24,004.91 104.1K
14:12 24,004.63 24,007.20 24,004.63 24,005.14 136.2K
14:13 24,004.77 24,005.02 24,002.07 24,005.02 127.9K
14:14 24,009.24 24,010.96 24,009.24 24,010.96 140.3K
14:15 24,009.72 24,009.72 24,006.43 24,006.43 120.1K
14:16 24,005.30 24,005.30 24,000.41 24,000.41 155.9K
14:17 24,000.43 24,000.81 23,998.96 23,998.96 135.2K
14:18 23,997.70 23,998.18 23,996.52 23,996.52 99.7K
14:19 23,996.83 23,997.69 23,996.83 23,997.69 142.3K
14:20 23,997.75 24,003.44 23,997.71 24,002.13 175.4K
14:21 24,002.08 24,002.36 24,001.64 24,002.36 65.3K
14:22 24,002.66 24,006.11 24,002.66 24,005.17 109.6K
14:23 24,004.59 24,004.59 24,003.03 24,003.03 83.7K
14:24 24,003.09 24,003.09 24,001.62 24,001.62 135.3K
14:25 24,002.77 24,002.77 23,999.48 23,999.48 128.8K
14:26 24,000.43 24,000.71 23,999.47 23,999.47 137.6K
14:27 23,998.00 24,000.85 23,996.56 24,000.85 177.2K
14:28 24,000.60 24,004.31 24,000.60 24,004.31 88.5K
14:29 24,003.07 24,006.67 24,003.07 24,005.45 112.0K
14:30 24,006.33 24,006.33 24,002.13 24,002.13 129.1K
14:31 24,002.15 24,005.62 24,002.15 24,005.62 97.5K
14:32 24,006.67 24,009.50 24,006.67 24,009.50 94.7K
14:33 24,007.45 24,008.53 24,007.45 24,008.42 177.0K
14:34 24,007.03 24,007.80 24,005.74 24,006.18 163.0K
14:35 24,005.67 24,005.91 24,005.13 24,005.81 82.4K
14:36 24,006.12 24,007.36 24,005.44 24,005.44 114.5K
14:37 24,007.39 24,011.72 24,007.39 24,011.11 117.6K
14:38 24,013.09 24,015.21 24,013.09 24,013.91 128.9K
14:39 24,013.25 24,013.25 24,006.84 24,006.84 120.4K
14:40 24,006.68 24,006.68 24,000.52 24,000.52 157.9K
14:41 24,000.89 24,000.89 23,996.59 23,996.59 115.9K
14:42 23,996.95 23,996.95 23,990.01 23,990.01 602.8K
14:43 23,986.05 23,986.05 23,984.74 23,984.74 125.8K
14:44 23,986.18 23,989.64 23,986.18 23,989.64 104.7K
14:45 23,990.92 23,990.92 23,985.28 23,985.28 210.7K
14:46 23,985.82 23,987.43 23,985.24 23,985.24 167.3K
14:47 23,985.18 23,986.62 23,985.18 23,986.62 149.3K
14:48 23,986.47 23,988.70 23,986.47 23,988.35 191.4K
14:49 23,988.49 23,988.49 23,987.06 23,987.06 203.4K
14:50 23,986.71 23,986.71 23,984.41 23,984.41 147.6K
14:51 23,982.91 23,983.05 23,982.52 23,982.52 134.3K
14:52 23,982.87 23,983.48 23,982.19 23,983.48 123.1K
14:53 23,983.69 23,986.99 23,983.69 23,986.99 97.5K
14:54 23,984.39 23,988.24 23,984.39 23,986.94 136.1K
14:55 23,983.92 23,988.14 23,983.64 23,988.14 161.8K
14:56 23,986.09 23,990.08 23,986.09 23,989.70 153.8K
14:57 23,989.64 23,990.51 23,989.30 23,989.30 96.5K
14:58 23,988.89 23,988.89 23,986.99 23,987.68 121.1K
14:59 23,990.12 23,991.43 23,990.12 23,990.94 187.7K
15:00 23,992.09 23,993.56 23,989.15 23,993.56 156.8K
15:01 23,991.59 23,991.65 23,990.16 23,990.65 81.5K
15:02 23,993.47 23,996.22 23,993.47 23,996.22 105.0K
15:03 23,996.64 23,998.86 23,996.64 23,998.86 120.4K
15:04 24,001.42 24,001.42 24,000.07 24,000.07 141.3K
15:05 23,996.37 23,996.97 23,995.49 23,996.97 207.5K
15:06 23,997.57 23,997.57 23,995.87 23,996.81 128.0K
15:07 23,999.85 24,006.20 23,999.85 24,006.20 143.7K
15:08 24,006.55 24,007.57 24,006.55 24,007.48 123.7K
15:09 24,006.86 24,006.86 24,004.17 24,004.17 149.6K
15:10 24,002.20 24,002.20 24,000.03 24,000.03 96.7K
15:11 23,999.33 24,003.57 23,999.33 24,002.46 127.8K
15:12 24,003.07 24,003.17 24,002.06 24,003.01 95.6K
15:13 24,002.40 24,003.06 24,002.17 24,002.69 82.3K
15:14 23,999.99 24,001.97 23,999.30 24,001.97 157.0K
15:15 24,001.98 24,001.98 23,999.64 23,999.64 124.4K
15:16 24,000.06 24,000.06 23,997.03 23,997.03 285.6K
15:17 23,997.83 24,003.04 23,997.83 24,003.04 153.0K
15:18 24,001.62 24,001.62 23,998.76 23,999.64 128.0K
15:19 24,000.67 24,000.67 23,993.41 23,993.41 180.7K
15:20 23,993.25 23,993.25 23,988.96 23,989.04 140.8K
15:21 23,987.99 23,989.02 23,987.99 23,988.31 128.3K
15:22 23,989.01 23,994.29 23,989.01 23,994.29 112.9K
15:23 23,992.68 23,993.24 23,990.48 23,990.48 124.9K
15:24 23,992.34 23,993.79 23,992.34 23,993.79 158.5K
15:25 23,992.89 23,996.29 23,992.89 23,996.29 164.9K
15:26 23,998.30 23,998.30 23,993.47 23,993.47 164.0K
15:27 23,994.05 23,994.60 23,993.39 23,993.46 115.4K
15:28 23,993.30 23,993.30 23,990.66 23,990.66 159.2K
15:29 23,991.50 23,992.30 23,990.94 23,991.17 188.1K
15:30 23,989.26 23,990.00 23,988.39 23,990.00 216.5K
15:31 23,990.77 23,990.77 23,989.10 23,989.10 281.7K
15:32 23,988.72 23,989.10 23,988.55 23,988.55 348.8K
15:33 23,986.84 23,988.58 23,986.84 23,988.58 283.5K
15:34 23,987.88 23,987.88 23,982.89 23,982.89 248.5K
15:35 23,982.21 23,983.87 23,981.57 23,981.57 196.5K
15:36 23,978.68 23,978.68 23,972.66 23,972.66 258.1K
15:37 23,972.09 23,972.09 23,969.69 23,969.69 252.7K
15:38 23,968.68 23,968.95 23,966.61 23,966.61 336.9K
15:39 23,966.34 23,973.76 23,966.34 23,973.76 292.0K
15:40 23,974.60 23,981.69 23,974.60 23,981.69 212.9K
15:41 23,983.67 23,983.67 23,979.99 23,979.99 368.2K
15:42 23,982.23 23,986.82 23,982.23 23,984.70 312.5K
15:43 23,987.99 23,990.93 23,987.99 23,990.93 247.9K
15:44 23,992.40 23,995.98 23,992.40 23,995.98 278.4K
15:45 23,995.40 23,995.40 23,991.62 23,991.62 289.1K
15:46 23,990.95 23,993.65 23,990.95 23,991.20 320.2K
15:47 23,991.22 23,994.19 23,989.05 23,989.05 283.5K
15:48 23,986.03 23,992.23 23,986.03 23,992.23 213.5K
15:49 23,989.84 23,989.84 23,987.64 23,987.90 438.8K
15:50 23,987.62 23,987.62 23,976.09 23,977.95 1,275.3K
15:51 23,979.19 23,979.19 23,973.03 23,974.37 526.1K
15:52 23,974.26 23,974.26 23,969.98 23,969.98 430.0K
15:53 23,973.22 23,973.22 23,967.87 23,969.60 520.0K
15:54 23,968.56 23,973.76 23,968.56 23,973.76 672.3K
15:55 23,974.90 23,978.59 23,973.05 23,973.54 831.9K
15:56 23,973.51 23,974.37 23,972.74 23,972.74 1,313.2K
15:57 23,974.08 23,974.08 23,972.11 23,973.13 1,078.2K
15:58 23,972.31 23,974.31 23,972.31 23,974.31 1,127.3K
15:59 23,976.61 23,984.74 23,976.61 23,984.74 1,608.6K
16:00 23,983.50 23,983.62 23,983.50 23,983.62 71,436.4K
16:01 23,983.62 23,983.62 23,983.62 23,983.62 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし