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 23,810.25 23,812.73 23,798.80 23,799.72 8,445.6K
09:31 23,794.82 23,800.78 23,772.34 23,772.34 537.1K
09:32 23,787.29 23,805.04 23,787.29 23,805.04 549.7K
09:33 23,803.82 23,826.92 23,803.82 23,826.92 330.9K
09:34 23,825.95 23,832.72 23,825.95 23,831.21 369.8K
09:35 23,838.16 23,843.00 23,824.14 23,824.14 301.7K
09:36 23,824.69 23,837.21 23,824.69 23,837.21 270.9K
09:37 23,843.43 23,843.43 23,835.14 23,837.85 327.2K
09:38 23,832.42 23,846.60 23,832.42 23,844.05 345.0K
09:39 23,845.03 23,855.79 23,844.45 23,855.79 389.5K
09:40 23,851.65 23,851.65 23,846.22 23,846.22 291.4K
09:41 23,848.11 23,848.11 23,834.41 23,842.55 320.0K
09:42 23,841.18 23,843.55 23,841.18 23,841.66 238.5K
09:43 23,840.01 23,845.42 23,840.01 23,845.42 215.6K
09:44 23,857.31 23,863.33 23,857.31 23,861.62 254.1K
09:45 23,853.48 23,853.48 23,842.08 23,842.32 305.1K
09:46 23,833.29 23,844.64 23,833.29 23,844.64 421.6K
09:47 23,849.67 23,852.16 23,849.26 23,852.16 207.2K
09:48 23,858.12 23,863.60 23,858.12 23,861.97 198.3K
09:49 23,866.01 23,866.01 23,861.75 23,863.23 233.7K
09:50 23,873.91 23,874.76 23,863.56 23,863.56 408.0K
09:51 23,864.20 23,872.88 23,862.24 23,862.24 447.6K
09:52 23,862.77 23,868.67 23,862.77 23,863.68 203.2K
09:53 23,861.95 23,863.56 23,858.80 23,863.34 152.7K
09:54 23,866.97 23,875.01 23,866.97 23,875.01 186.5K
09:55 23,873.45 23,873.45 23,862.54 23,862.54 326.2K
09:56 23,863.85 23,865.62 23,863.68 23,864.57 169.8K
09:57 23,865.61 23,869.74 23,865.61 23,868.54 188.4K
09:58 23,867.60 23,868.10 23,866.34 23,866.34 171.4K
09:59 23,867.19 23,868.50 23,867.13 23,868.50 155.3K
10:00 23,866.94 23,866.94 23,862.68 23,866.01 229.1K
10:01 23,852.23 23,858.89 23,852.23 23,858.89 363.0K
10:02 23,859.76 23,859.76 23,843.10 23,843.10 186.3K
10:03 23,836.60 23,836.60 23,825.60 23,825.60 237.5K
10:04 23,830.96 23,835.05 23,830.96 23,835.05 168.3K
10:05 23,832.50 23,838.51 23,828.70 23,828.70 382.7K
10:06 23,837.12 23,839.47 23,833.69 23,834.87 323.1K
10:07 23,835.18 23,838.60 23,829.21 23,838.60 226.0K
10:08 23,843.81 23,843.81 23,829.70 23,829.70 206.6K
10:09 23,823.76 23,828.58 23,823.41 23,825.83 166.8K
10:10 23,824.37 23,828.01 23,823.02 23,823.02 187.1K
10:11 23,825.69 23,831.11 23,824.04 23,831.11 240.9K
10:12 23,833.84 23,834.98 23,832.03 23,832.99 199.1K
10:13 23,839.58 23,843.71 23,839.58 23,843.65 280.7K
10:14 23,843.12 23,855.84 23,843.12 23,855.84 182.3K
10:15 23,850.69 23,850.89 23,848.25 23,850.89 208.7K
10:16 23,851.61 23,857.51 23,851.61 23,853.35 100.9K
10:17 23,856.99 23,867.13 23,856.99 23,867.13 191.8K
10:18 23,865.86 23,865.86 23,856.03 23,856.03 164.9K
10:19 23,868.70 23,870.73 23,865.90 23,865.90 166.6K
10:20 23,865.73 23,865.73 23,860.64 23,860.64 192.1K
10:21 23,859.17 23,866.21 23,859.17 23,859.73 202.0K
10:22 23,856.24 23,859.75 23,855.46 23,855.46 162.7K
10:23 23,857.78 23,857.78 23,844.46 23,846.00 171.6K
10:24 23,848.41 23,858.12 23,848.41 23,852.13 315.1K
10:25 23,852.13 23,863.80 23,852.13 23,861.50 154.2K
10:26 23,859.42 23,859.42 23,856.20 23,857.84 145.3K
10:27 23,857.41 23,859.99 23,854.42 23,859.99 145.4K
10:28 23,859.04 23,859.58 23,854.48 23,859.58 180.5K
10:29 23,856.99 23,860.19 23,856.99 23,858.93 111.5K
10:30 23,861.67 23,875.66 23,861.67 23,875.66 190.2K
10:31 23,876.16 23,879.19 23,876.02 23,879.19 168.9K
10:32 23,885.43 23,885.43 23,872.80 23,873.41 148.9K
10:33 23,874.30 23,880.49 23,874.30 23,880.49 136.9K
10:34 23,877.30 23,884.20 23,877.10 23,884.20 141.0K
10:35 23,883.74 23,884.96 23,883.33 23,884.96 196.2K
10:36 23,883.90 23,890.95 23,883.90 23,890.95 232.9K
10:37 23,888.85 23,892.57 23,888.19 23,892.57 164.3K
10:38 23,893.41 23,899.64 23,892.67 23,892.67 250.9K
10:39 23,902.10 23,902.10 23,895.72 23,895.72 221.5K
10:40 23,898.60 23,898.60 23,891.62 23,891.62 111.5K
10:41 23,891.15 23,895.73 23,891.15 23,895.73 141.5K
10:42 23,896.70 23,898.99 23,896.24 23,898.99 156.1K
10:43 23,905.59 23,905.59 23,903.17 23,905.11 145.2K
10:44 23,904.81 23,917.87 23,904.81 23,917.87 129.2K
10:45 23,917.90 23,917.90 23,909.05 23,909.05 132.8K
10:46 23,912.79 23,912.79 23,906.47 23,906.47 98.7K
10:47 23,905.16 23,905.16 23,900.91 23,900.91 110.7K
10:48 23,900.59 23,900.59 23,891.82 23,891.82 125.1K
10:49 23,887.45 23,893.96 23,887.45 23,893.96 152.0K
10:50 23,897.93 23,899.06 23,897.93 23,898.32 141.4K
10:51 23,900.57 23,901.46 23,896.70 23,896.78 147.4K
10:52 23,898.51 23,901.83 23,896.32 23,901.83 151.9K
10:53 23,903.51 23,903.51 23,896.59 23,898.86 260.3K
10:54 23,899.56 23,907.79 23,899.56 23,907.79 224.6K
10:55 23,908.92 23,908.92 23,903.84 23,903.84 192.2K
10:56 23,903.29 23,907.44 23,903.29 23,905.92 114.4K
10:57 23,907.51 23,907.51 23,905.25 23,906.45 108.1K
10:58 23,906.44 23,912.59 23,906.44 23,911.86 245.2K
10:59 23,914.54 23,916.05 23,912.93 23,916.05 157.1K
11:00 23,917.85 23,917.85 23,908.92 23,908.92 443.5K
11:01 23,909.52 23,917.66 23,909.52 23,917.66 327.5K
11:02 23,919.71 23,919.71 23,914.49 23,914.49 205.0K
11:03 23,914.54 23,914.54 23,905.97 23,905.97 130.8K
11:04 23,903.37 23,903.37 23,902.05 23,902.05 160.8K
11:05 23,896.34 23,896.34 23,889.75 23,895.67 279.6K
11:06 23,894.51 23,895.13 23,890.86 23,894.58 146.3K
11:07 23,891.77 23,891.77 23,881.86 23,881.86 180.8K
11:08 23,882.62 23,882.94 23,881.59 23,881.99 138.1K
11:09 23,879.45 23,884.48 23,879.45 23,880.64 178.2K
11:10 23,880.78 23,892.93 23,880.78 23,892.93 144.0K
11:11 23,896.03 23,896.03 23,891.99 23,891.99 113.2K
11:12 23,889.17 23,889.17 23,881.99 23,881.99 181.8K
11:13 23,881.92 23,884.88 23,881.92 23,884.88 84.0K
11:14 23,884.59 23,887.74 23,884.52 23,884.52 120.6K
11:15 23,881.65 23,882.23 23,879.82 23,879.82 147.8K
11:16 23,879.81 23,885.06 23,879.81 23,885.06 133.4K
11:17 23,887.02 23,887.02 23,877.66 23,880.11 265.8K
11:18 23,879.80 23,879.93 23,876.27 23,876.27 143.7K
11:19 23,876.20 23,876.20 23,874.01 23,874.01 159.5K
11:20 23,877.79 23,878.48 23,872.52 23,878.48 163.9K
11:21 23,882.36 23,885.18 23,882.36 23,885.18 96.2K
11:22 23,884.18 23,886.37 23,876.17 23,876.17 161.3K
11:23 23,869.24 23,878.56 23,869.24 23,878.56 180.7K
11:24 23,880.33 23,880.33 23,875.96 23,877.47 99.8K
11:25 23,877.97 23,878.71 23,872.39 23,872.39 111.6K
11:26 23,871.77 23,871.77 23,864.24 23,864.33 136.9K
11:27 23,867.63 23,867.63 23,860.59 23,860.59 125.9K
11:28 23,862.39 23,870.28 23,862.39 23,870.28 137.9K
11:29 23,869.20 23,871.72 23,868.19 23,871.72 124.4K
11:30 23,871.77 23,885.53 23,871.77 23,884.48 176.6K
11:31 23,883.25 23,888.43 23,883.25 23,888.43 103.8K
11:32 23,892.91 23,892.91 23,889.43 23,890.89 249.2K
11:33 23,891.19 23,891.19 23,882.11 23,882.11 138.8K
11:34 23,884.54 23,887.64 23,884.54 23,887.64 111.2K
11:35 23,886.13 23,886.13 23,880.73 23,880.73 236.7K
11:36 23,880.68 23,881.55 23,879.07 23,881.55 210.8K
11:37 23,881.58 23,887.66 23,881.58 23,886.74 119.0K
11:38 23,886.23 23,886.24 23,885.18 23,885.27 368.4K
11:39 23,887.08 23,889.48 23,883.15 23,883.15 135.9K
11:40 23,883.40 23,888.70 23,883.40 23,888.70 102.4K
11:41 23,888.50 23,888.50 23,884.55 23,885.81 144.7K
11:42 23,887.19 23,887.46 23,884.22 23,884.22 105.3K
11:43 23,889.30 23,897.61 23,889.30 23,894.92 217.4K
11:44 23,897.07 23,897.17 23,894.96 23,894.96 76.6K
11:45 23,893.53 23,893.53 23,890.58 23,890.86 112.7K
11:46 23,891.12 23,891.12 23,884.43 23,884.61 111.5K
11:47 23,884.71 23,888.38 23,884.70 23,888.38 132.1K
11:48 23,891.06 23,898.87 23,891.06 23,898.87 110.0K
11:49 23,899.56 23,900.82 23,899.56 23,900.82 85.9K
11:50 23,898.29 23,902.96 23,898.29 23,902.00 131.7K
11:51 23,901.78 23,906.34 23,901.78 23,906.34 131.2K
11:52 23,907.53 23,914.35 23,907.53 23,914.35 161.9K
11:53 23,913.14 23,916.28 23,913.14 23,916.28 175.3K
11:54 23,916.41 23,926.71 23,916.41 23,926.71 219.4K
11:55 23,926.72 23,930.31 23,926.72 23,927.98 134.5K
11:56 23,928.11 23,932.39 23,928.11 23,932.39 172.1K
11:57 23,939.79 23,939.81 23,932.90 23,932.90 230.5K
11:58 23,930.92 23,937.76 23,930.92 23,937.76 121.9K
11:59 23,937.66 23,937.66 23,933.70 23,935.47 166.0K
12:00 23,936.51 23,942.17 23,934.73 23,942.17 125.5K
12:01 23,944.02 23,950.36 23,944.02 23,944.98 281.1K
12:02 23,940.98 23,945.79 23,940.98 23,945.49 258.7K
12:03 23,942.89 23,942.89 23,930.14 23,930.14 146.7K
12:04 23,929.71 23,935.74 23,929.71 23,933.84 245.1K
12:05 23,936.39 23,936.39 23,932.90 23,935.79 184.0K
12:06 23,936.70 23,941.28 23,936.70 23,937.35 148.7K
12:07 23,937.10 23,937.10 23,933.43 23,933.94 172.6K
12:08 23,935.49 23,939.20 23,935.49 23,939.20 170.9K
12:09 23,941.99 23,945.21 23,941.99 23,944.91 206.7K
12:10 23,949.26 23,952.13 23,947.75 23,947.75 171.0K
12:11 23,949.20 23,950.63 23,942.66 23,942.66 165.4K
12:12 23,941.22 23,943.07 23,940.36 23,943.07 89.0K
12:13 23,939.70 23,946.54 23,939.70 23,946.54 139.1K
12:14 23,955.36 23,961.94 23,955.36 23,961.94 224.3K
12:15 23,961.79 23,967.85 23,958.56 23,967.85 218.6K
12:16 23,969.44 23,969.44 23,969.07 23,969.40 112.1K
12:17 23,969.45 23,972.46 23,969.45 23,970.67 128.3K
12:18 23,970.24 23,970.24 23,965.96 23,965.96 156.8K
12:19 23,964.60 23,964.60 23,961.45 23,963.33 140.4K
12:20 23,963.76 23,970.20 23,963.76 23,970.20 152.2K
12:21 23,970.55 23,970.55 23,965.81 23,965.81 121.4K
12:22 23,966.48 23,967.09 23,964.92 23,966.59 215.3K
12:23 23,962.78 23,963.08 23,959.41 23,963.08 138.6K
12:24 23,961.87 23,961.87 23,960.34 23,961.49 89.3K
12:25 23,962.49 23,962.49 23,958.75 23,961.99 81.3K
12:26 23,960.93 23,960.93 23,956.57 23,956.57 127.5K
12:27 23,956.75 23,957.25 23,955.14 23,955.33 133.1K
12:28 23,956.98 23,957.10 23,953.40 23,953.40 94.8K
12:29 23,958.87 23,960.28 23,957.94 23,960.28 136.8K
12:30 23,959.82 23,959.82 23,955.43 23,958.70 279.0K
12:31 23,958.22 23,958.22 23,957.00 23,957.00 128.4K
12:32 23,957.82 23,960.59 23,957.66 23,960.59 305.4K
12:33 23,958.89 23,963.75 23,958.89 23,962.41 149.6K
12:34 23,961.91 23,966.99 23,961.91 23,966.80 138.9K
12:35 23,965.06 23,971.59 23,965.06 23,971.59 169.3K
12:36 23,971.86 23,971.86 23,970.36 23,970.36 136.9K
12:37 23,971.11 23,973.51 23,971.11 23,973.51 280.1K
12:38 23,969.57 23,971.57 23,969.57 23,971.57 123.8K
12:39 23,968.46 23,968.46 23,965.26 23,966.82 109.7K
12:40 23,966.02 23,966.02 23,964.40 23,964.40 171.8K
12:41 23,964.08 23,964.08 23,961.20 23,961.20 205.8K
12:42 23,959.25 23,959.25 23,956.73 23,956.73 129.3K
12:43 23,954.01 23,957.53 23,954.01 23,956.72 153.5K
12:44 23,958.96 23,958.96 23,957.32 23,958.36 140.6K
12:45 23,959.70 23,968.46 23,959.70 23,968.46 131.6K
12:46 23,969.45 23,974.90 23,969.45 23,974.90 99.9K
12:47 23,974.92 23,979.34 23,974.92 23,979.34 164.0K
12:48 23,980.37 23,982.06 23,978.73 23,978.73 169.0K
12:49 23,974.07 23,974.07 23,966.97 23,966.97 110.9K
12:50 23,969.08 23,969.08 23,966.27 23,967.83 185.7K
12:51 23,965.06 23,965.06 23,960.32 23,960.32 72.8K
12:52 23,956.40 23,957.28 23,949.87 23,949.87 167.1K
12:53 23,947.45 23,952.63 23,947.45 23,952.63 107.5K
12:54 23,952.06 23,958.08 23,952.06 23,958.08 109.7K
12:55 23,959.01 23,960.32 23,957.43 23,960.32 57.3K
12:56 23,959.29 23,961.90 23,954.50 23,954.50 162.0K
12:57 23,953.42 23,954.87 23,953.42 23,954.87 133.0K
12:58 23,954.91 23,961.67 23,954.91 23,961.67 74.6K
12:59 23,961.02 23,961.75 23,959.70 23,961.75 117.4K
13:00 23,961.57 23,968.46 23,961.57 23,968.46 139.0K
13:01 23,967.14 23,967.14 23,960.74 23,960.74 154.5K
13:02 23,960.89 23,960.96 23,958.37 23,959.59 97.9K
13:03 23,959.05 23,959.21 23,958.23 23,958.23 290.8K
13:04 23,952.36 23,955.39 23,952.36 23,954.60 132.8K
13:05 23,956.42 23,957.45 23,956.39 23,956.39 214.5K
13:06 23,956.22 23,956.22 23,952.72 23,952.72 97.4K
13:07 23,952.29 23,953.80 23,951.37 23,951.37 183.8K
13:08 23,953.01 23,955.60 23,953.01 23,955.31 73.2K
13:09 23,954.76 23,954.76 23,953.61 23,953.61 119.6K
13:10 23,952.77 23,952.77 23,950.40 23,950.40 274.8K
13:11 23,953.49 23,953.49 23,949.46 23,949.46 132.6K
13:12 23,950.26 23,952.85 23,950.26 23,952.57 147.7K
13:13 23,953.96 23,954.27 23,953.43 23,953.43 109.6K
13:14 23,953.48 23,954.63 23,953.45 23,954.63 74.9K
13:15 23,954.94 23,954.94 23,953.43 23,953.43 86.3K
13:16 23,953.61 23,953.64 23,952.70 23,953.29 117.0K
13:17 23,951.05 23,951.05 23,945.79 23,945.79 133.1K
13:18 23,947.73 23,955.79 23,947.73 23,953.20 150.6K
13:19 23,953.20 23,953.20 23,949.45 23,950.55 198.1K
13:20 23,953.22 23,956.44 23,953.22 23,955.53 185.7K
13:21 23,955.19 23,955.19 23,948.80 23,948.80 91.9K
13:22 23,947.93 23,950.21 23,945.37 23,945.37 319.3K
13:23 23,942.69 23,942.70 23,941.02 23,942.70 111.0K
13:24 23,941.94 23,944.89 23,941.94 23,944.89 193.3K
13:25 23,944.63 23,952.92 23,944.63 23,952.92 536.9K
13:26 23,953.00 23,953.99 23,950.78 23,950.78 186.1K
13:27 23,949.96 23,950.87 23,949.54 23,949.54 149.6K
13:28 23,948.79 23,948.79 23,945.70 23,946.72 244.7K
13:29 23,944.90 23,945.75 23,944.35 23,944.35 113.1K
13:30 23,942.94 23,946.89 23,942.71 23,946.89 111.3K
13:31 23,948.82 23,950.31 23,947.96 23,950.05 61.3K
13:32 23,950.65 23,954.36 23,950.65 23,954.36 84.1K
13:33 23,956.70 23,957.21 23,955.92 23,957.21 186.3K
13:34 23,957.89 23,957.89 23,956.86 23,957.77 119.6K
13:35 23,958.40 23,959.04 23,957.22 23,959.04 116.9K
13:36 23,957.82 23,961.70 23,957.82 23,961.70 124.3K
13:37 23,959.97 23,959.97 23,956.23 23,958.07 102.6K
13:38 23,960.86 23,970.44 23,960.86 23,970.44 177.2K
13:39 23,970.04 23,970.04 23,967.32 23,967.32 232.9K
13:40 23,967.14 23,967.14 23,963.50 23,963.50 112.3K
13:41 23,963.40 23,963.40 23,959.14 23,959.14 104.1K
13:42 23,955.10 23,955.86 23,953.93 23,953.93 191.3K
13:43 23,951.77 23,952.94 23,951.77 23,952.94 146.4K
13:44 23,952.34 23,952.34 23,951.38 23,951.54 99.2K
13:45 23,952.68 23,952.79 23,951.91 23,952.79 101.6K
13:46 23,953.33 23,956.26 23,953.33 23,955.49 140.5K
13:47 23,955.27 23,956.38 23,954.48 23,956.38 127.6K
13:48 23,957.63 23,961.76 23,957.63 23,961.76 96.7K
13:49 23,962.49 23,962.49 23,956.54 23,956.54 80.0K
13:50 23,955.22 23,956.74 23,955.22 23,955.34 108.5K
13:51 23,953.57 23,957.80 23,953.57 23,957.50 134.8K
13:52 23,958.79 23,959.48 23,958.16 23,958.16 109.7K
13:53 23,958.35 23,960.49 23,958.35 23,960.49 92.3K
13:54 23,959.46 23,962.77 23,959.46 23,962.32 94.4K
13:55 23,961.31 23,961.31 23,958.21 23,958.21 104.6K
13:56 23,958.03 23,958.03 23,953.59 23,953.59 91.6K
13:57 23,953.28 23,953.28 23,948.25 23,948.25 128.7K
13:58 23,949.33 23,949.33 23,947.25 23,947.72 184.3K
13:59 23,947.75 23,947.75 23,945.29 23,945.29 96.6K
14:00 23,946.88 23,948.77 23,946.88 23,948.77 107.2K
14:01 23,948.19 23,948.19 23,945.31 23,945.31 123.6K
14:02 23,944.47 23,944.47 23,938.67 23,938.67 256.1K
14:03 23,936.93 23,941.36 23,936.93 23,940.13 100.6K
14:04 23,940.17 23,940.17 23,934.10 23,934.10 192.4K
14:05 23,932.78 23,932.78 23,930.48 23,930.48 124.0K
14:06 23,929.52 23,929.52 23,926.39 23,926.39 227.1K
14:07 23,921.10 23,924.29 23,921.10 23,923.25 163.9K
14:08 23,920.62 23,926.22 23,919.54 23,926.22 155.0K
14:09 23,926.85 23,930.01 23,926.85 23,930.01 417.3K
14:10 23,932.51 23,932.51 23,928.85 23,928.85 105.5K
14:11 23,926.03 23,926.03 23,924.42 23,924.42 87.5K
14:12 23,926.03 23,928.17 23,926.03 23,927.07 173.5K
14:13 23,924.87 23,924.87 23,923.07 23,924.70 126.9K
14:14 23,925.00 23,925.35 23,924.42 23,925.35 83.0K
14:15 23,925.21 23,925.21 23,921.64 23,923.65 139.7K
14:16 23,923.78 23,924.50 23,923.25 23,924.50 257.7K
14:17 23,924.62 23,929.38 23,924.62 23,929.38 110.1K
14:18 23,927.51 23,928.63 23,925.13 23,925.13 98.2K
14:19 23,921.99 23,921.99 23,917.66 23,917.66 126.6K
14:20 23,915.04 23,917.00 23,915.04 23,917.00 164.2K
14:21 23,917.46 23,918.79 23,917.39 23,917.39 148.5K
14:22 23,917.94 23,918.41 23,916.52 23,918.41 173.3K
14:23 23,918.49 23,918.49 23,910.36 23,911.14 179.9K
14:24 23,911.58 23,913.13 23,911.07 23,911.07 87.1K
14:25 23,909.63 23,909.63 23,901.96 23,901.96 138.2K
14:26 23,899.24 23,899.24 23,891.31 23,891.31 139.7K
14:27 23,896.31 23,904.83 23,896.31 23,904.83 211.2K
14:28 23,905.84 23,908.68 23,905.84 23,907.59 142.3K
14:29 23,906.89 23,909.52 23,906.89 23,908.81 187.5K
14:30 23,905.29 23,908.12 23,905.29 23,906.40 395.0K
14:31 23,907.67 23,914.95 23,907.67 23,914.95 134.7K
14:32 23,916.14 23,920.92 23,915.24 23,920.92 151.4K
14:33 23,921.81 23,921.81 23,921.05 23,921.13 263.4K
14:34 23,920.35 23,921.87 23,920.35 23,921.87 144.9K
14:35 23,922.79 23,923.21 23,918.33 23,918.33 149.5K
14:36 23,916.07 23,916.07 23,914.48 23,914.67 182.7K
14:37 23,915.03 23,918.55 23,915.03 23,918.55 200.9K
14:38 23,918.07 23,918.39 23,917.10 23,918.39 143.1K
14:39 23,918.88 23,918.88 23,916.96 23,918.11 105.9K
14:40 23,917.42 23,922.38 23,917.42 23,920.07 110.2K
14:41 23,921.67 23,922.73 23,921.67 23,922.45 84.5K
14:42 23,923.14 23,927.63 23,923.14 23,927.63 154.3K
14:43 23,927.16 23,927.16 23,924.99 23,924.99 136.4K
14:44 23,924.51 23,924.84 23,923.89 23,924.57 89.5K
14:45 23,925.97 23,925.97 23,923.07 23,924.85 152.4K
14:46 23,925.76 23,928.20 23,925.16 23,925.16 161.0K
14:47 23,924.37 23,924.37 23,922.12 23,923.98 125.8K
14:48 23,923.19 23,926.35 23,922.92 23,926.35 184.6K
14:49 23,925.95 23,932.31 23,925.95 23,932.31 112.9K
14:50 23,931.45 23,933.09 23,931.45 23,932.86 125.2K
14:51 23,932.19 23,932.19 23,930.98 23,931.64 148.2K
14:52 23,933.24 23,933.24 23,927.63 23,927.63 156.8K
14:53 23,926.95 23,932.29 23,926.95 23,932.29 167.8K
14:54 23,932.41 23,932.71 23,929.97 23,929.97 82.9K
14:55 23,929.34 23,929.37 23,928.28 23,929.09 141.5K
14:56 23,926.98 23,929.09 23,926.41 23,928.87 129.4K
14:57 23,928.50 23,928.50 23,926.37 23,926.37 123.5K
14:58 23,922.76 23,922.76 23,919.76 23,919.76 169.4K
14:59 23,918.53 23,918.53 23,915.00 23,916.77 138.7K
15:00 23,916.99 23,916.99 23,913.11 23,913.11 143.2K
15:01 23,912.70 23,912.70 23,910.72 23,912.45 161.7K
15:02 23,912.70 23,916.02 23,912.70 23,915.89 147.4K
15:03 23,914.84 23,917.92 23,914.84 23,917.92 198.5K
15:04 23,916.37 23,917.38 23,915.74 23,917.38 85.2K
15:05 23,917.55 23,919.67 23,917.55 23,919.10 87.0K
15:06 23,921.10 23,921.10 23,918.64 23,918.64 121.3K
15:07 23,916.89 23,918.50 23,916.29 23,916.29 112.3K
15:08 23,915.94 23,916.97 23,915.86 23,916.66 91.9K
15:09 23,919.35 23,923.17 23,919.35 23,921.32 209.3K
15:10 23,920.86 23,926.55 23,920.86 23,926.05 148.8K
15:11 23,923.53 23,923.53 23,921.41 23,921.41 126.2K
15:12 23,919.25 23,920.71 23,919.12 23,920.71 117.3K
15:13 23,918.19 23,918.19 23,916.03 23,916.73 177.6K
15:14 23,917.02 23,918.48 23,917.02 23,918.48 122.1K
15:15 23,917.41 23,919.04 23,915.82 23,916.70 210.9K
15:16 23,913.58 23,913.58 23,910.73 23,910.73 253.3K
15:17 23,910.82 23,911.46 23,910.55 23,910.79 125.1K
15:18 23,910.87 23,913.18 23,910.87 23,913.18 162.2K
15:19 23,912.89 23,917.12 23,912.89 23,917.12 308.7K
15:20 23,918.27 23,922.63 23,918.27 23,922.63 141.0K
15:21 23,922.81 23,922.81 23,920.87 23,920.87 212.1K
15:22 23,920.58 23,921.89 23,920.58 23,921.89 113.9K
15:23 23,920.84 23,923.02 23,920.84 23,922.13 135.5K
15:24 23,921.93 23,923.55 23,921.36 23,923.55 141.6K
15:25 23,922.31 23,923.07 23,919.20 23,920.45 416.1K
15:26 23,921.23 23,921.23 23,919.08 23,919.25 237.2K
15:27 23,919.78 23,920.33 23,919.01 23,920.33 188.4K
15:28 23,919.86 23,920.68 23,919.86 23,920.32 161.9K
15:29 23,917.99 23,917.99 23,913.35 23,913.35 158.8K
15:30 23,912.87 23,914.40 23,910.50 23,914.40 301.9K
15:31 23,916.82 23,917.96 23,916.82 23,917.96 235.9K
15:32 23,920.57 23,920.57 23,916.55 23,916.55 283.5K
15:33 23,916.16 23,917.93 23,916.10 23,917.93 200.8K
15:34 23,916.50 23,917.03 23,916.36 23,917.03 163.8K
15:35 23,914.91 23,916.79 23,914.65 23,916.79 214.5K
15:36 23,918.29 23,918.29 23,914.82 23,914.82 248.6K
15:37 23,917.51 23,917.51 23,914.76 23,916.02 339.5K
15:38 23,910.92 23,911.47 23,909.45 23,909.45 813.3K
15:39 23,907.44 23,907.44 23,903.20 23,903.54 281.4K
15:40 23,903.46 23,909.68 23,903.46 23,909.68 290.7K
15:41 23,910.42 23,915.82 23,910.42 23,915.82 249.3K
15:42 23,914.40 23,915.18 23,913.28 23,915.18 260.2K
15:43 23,913.79 23,913.79 23,908.66 23,910.16 430.1K
15:44 23,910.11 23,910.50 23,908.82 23,908.82 306.7K
15:45 23,907.66 23,908.48 23,905.78 23,905.78 297.6K
15:46 23,903.54 23,903.54 23,895.46 23,895.46 265.8K
15:47 23,895.76 23,897.77 23,895.76 23,896.02 393.1K
15:48 23,898.27 23,901.60 23,898.27 23,901.59 384.1K
15:49 23,900.80 23,911.50 23,900.80 23,908.62 531.9K
15:50 23,925.13 23,932.17 23,925.13 23,929.36 1,472.5K
15:51 23,921.08 23,921.08 23,917.96 23,917.96 637.0K
15:52 23,920.39 23,920.50 23,919.71 23,920.09 569.3K
15:53 23,921.10 23,926.30 23,921.10 23,925.29 627.5K
15:54 23,924.88 23,924.88 23,918.04 23,918.04 651.2K
15:55 23,921.89 23,934.48 23,921.89 23,934.48 973.2K
15:56 23,932.32 23,937.29 23,930.33 23,937.29 1,212.2K
15:57 23,936.03 23,936.03 23,933.67 23,933.67 875.9K
15:58 23,931.16 23,931.16 23,929.75 23,930.42 1,252.7K
15:59 23,929.67 23,930.42 23,926.73 23,926.73 1,842.3K
16:00 23,926.65 23,927.08 23,926.65 23,927.08 35,942.0K
16:01 23,927.08 23,927.08 23,927.08 23,927.08 14.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし