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 23,961.59 23,994.59 23,946.37 23,946.37 3,463.3K
09:31 23,940.83 23,957.82 23,940.83 23,957.82 979.1K
09:32 23,958.08 23,965.54 23,956.42 23,956.42 546.1K
09:33 23,956.91 23,956.91 23,944.34 23,944.34 495.9K
09:34 23,943.82 23,947.57 23,936.07 23,936.07 375.1K
09:35 23,934.45 23,939.67 23,932.09 23,939.67 628.6K
09:36 23,937.58 23,941.69 23,935.85 23,941.69 331.7K
09:37 23,941.69 23,947.46 23,936.69 23,936.69 541.4K
09:38 23,937.94 23,944.90 23,937.94 23,944.90 268.2K
09:39 23,947.22 23,947.22 23,943.90 23,946.37 348.1K
09:40 23,942.42 23,948.87 23,942.42 23,947.92 403.4K
09:41 23,952.05 23,956.07 23,951.35 23,956.07 480.3K
09:42 23,957.39 23,957.39 23,954.48 23,956.11 401.1K
09:43 23,958.79 23,962.53 23,958.79 23,960.62 355.5K
09:44 23,957.62 23,959.60 23,957.62 23,958.47 343.9K
09:45 23,961.77 23,970.78 23,961.77 23,970.78 518.2K
09:46 23,973.44 23,981.34 23,968.32 23,981.34 362.3K
09:47 23,981.46 23,981.72 23,978.18 23,978.18 322.8K
09:48 23,979.06 23,991.41 23,979.06 23,991.41 324.3K
09:49 23,992.10 24,001.99 23,992.10 23,998.07 285.9K
09:50 23,997.86 23,997.86 23,977.29 23,977.29 338.3K
09:51 23,976.25 23,976.25 23,964.49 23,964.49 307.5K
09:52 23,965.38 23,978.60 23,965.38 23,978.60 221.7K
09:53 23,983.66 23,989.52 23,983.66 23,989.11 250.0K
09:54 23,986.78 23,994.62 23,986.78 23,992.77 316.1K
09:55 23,998.43 23,998.43 23,993.19 23,998.26 311.2K
09:56 24,000.37 24,000.37 23,986.35 23,986.35 289.9K
09:57 23,983.49 23,983.49 23,969.52 23,973.54 363.8K
09:58 23,977.75 23,978.02 23,975.23 23,978.02 238.3K
09:59 23,978.86 23,982.26 23,978.86 23,982.26 541.6K
10:00 23,986.02 24,000.28 23,986.02 24,000.28 357.4K
10:01 24,005.25 24,007.28 24,005.10 24,006.35 237.1K
10:02 24,008.67 24,009.42 24,004.61 24,009.42 218.1K
10:03 24,008.67 24,009.98 24,007.67 24,007.89 278.0K
10:04 24,005.49 24,005.49 23,999.16 23,999.99 296.9K
10:05 24,002.39 24,011.55 24,002.39 24,011.55 365.3K
10:06 24,012.27 24,013.91 24,009.62 24,012.43 207.5K
10:07 24,004.17 24,011.50 23,999.04 24,011.50 361.7K
10:08 24,011.47 24,016.00 24,010.37 24,010.37 312.1K
10:09 24,008.58 24,008.58 24,003.61 24,006.05 226.0K
10:10 24,006.46 24,006.46 23,999.17 23,999.17 243.6K
10:11 23,994.55 23,997.30 23,993.31 23,996.64 211.0K
10:12 23,998.00 23,998.00 23,991.57 23,991.57 290.4K
10:13 23,988.55 23,988.55 23,978.39 23,978.39 305.8K
10:14 23,976.43 23,981.65 23,976.43 23,977.58 219.4K
10:15 23,980.87 23,984.30 23,980.87 23,982.88 275.7K
10:16 23,984.67 23,986.16 23,983.96 23,985.46 301.4K
10:17 23,991.74 23,995.98 23,990.91 23,995.98 250.7K
10:18 23,997.40 23,997.40 23,996.04 23,996.34 215.2K
10:19 23,996.57 24,003.96 23,996.55 24,003.96 303.5K
10:20 24,007.00 24,008.12 24,007.00 24,008.12 294.4K
10:21 24,002.84 24,002.84 23,988.77 23,988.77 291.9K
10:22 23,986.53 23,994.91 23,986.53 23,991.01 270.2K
10:23 23,985.88 23,986.80 23,982.26 23,982.26 190.5K
10:24 23,980.10 23,982.06 23,980.10 23,980.95 200.5K
10:25 23,977.37 23,980.42 23,977.37 23,980.42 154.4K
10:26 23,983.06 23,983.06 23,965.91 23,965.91 335.9K
10:27 23,970.71 23,970.71 23,958.46 23,958.46 233.7K
10:28 23,965.69 23,970.59 23,964.90 23,969.41 225.2K
10:29 23,970.75 23,970.75 23,964.77 23,968.74 290.4K
10:30 23,970.27 23,973.12 23,967.29 23,967.29 365.4K
10:31 23,965.97 23,969.00 23,965.01 23,969.00 192.8K
10:32 23,965.70 23,974.77 23,965.70 23,972.58 297.3K
10:33 23,972.58 23,973.41 23,969.76 23,973.41 275.1K
10:34 23,973.40 23,976.86 23,973.09 23,976.86 207.5K
10:35 23,976.11 23,981.63 23,974.95 23,981.63 176.3K
10:36 23,984.44 23,995.98 23,984.44 23,995.98 188.1K
10:37 23,994.83 23,994.83 23,986.58 23,986.58 715.1K
10:38 23,985.36 23,996.28 23,985.36 23,996.28 225.9K
10:39 23,993.60 23,998.70 23,987.18 23,998.70 293.7K
10:40 23,991.37 24,004.50 23,991.37 24,004.50 201.2K
10:41 24,005.21 24,010.61 24,005.21 24,010.61 227.7K
10:42 24,013.51 24,021.41 24,013.51 24,021.41 139.9K
10:43 24,021.32 24,030.91 24,021.32 24,030.91 214.4K
10:44 24,031.81 24,031.81 24,020.08 24,020.08 225.6K
10:45 24,012.14 24,012.14 24,004.92 24,004.92 241.3K
10:46 24,007.22 24,009.21 24,005.74 24,005.97 164.3K
10:47 24,007.45 24,007.68 24,006.55 24,006.55 162.6K
10:48 24,006.70 24,017.31 24,006.70 24,017.31 226.1K
10:49 24,014.84 24,016.05 24,009.50 24,009.50 169.8K
10:50 24,012.74 24,013.54 24,004.77 24,004.77 178.0K
10:51 24,001.47 24,010.47 23,999.34 24,010.47 175.9K
10:52 24,012.75 24,017.15 24,012.39 24,017.15 135.0K
10:53 24,019.21 24,019.21 24,013.58 24,016.04 153.0K
10:54 24,011.73 24,015.85 24,011.73 24,014.29 188.0K
10:55 24,019.83 24,021.55 24,017.20 24,019.53 223.0K
10:56 24,017.84 24,020.64 24,016.02 24,019.39 208.3K
10:57 24,023.33 24,030.10 24,023.33 24,028.41 241.0K
10:58 24,027.24 24,028.04 24,025.79 24,026.47 161.5K
10:59 24,028.98 24,034.54 24,028.70 24,028.70 193.8K
11:00 24,027.09 24,027.09 24,018.29 24,020.85 248.1K
11:01 24,019.32 24,020.86 24,018.48 24,018.48 128.1K
11:02 24,016.18 24,016.18 24,014.46 24,015.40 155.9K
11:03 24,016.03 24,016.03 24,010.34 24,010.34 145.9K
11:04 24,005.58 24,005.58 23,998.44 23,998.44 195.0K
11:05 23,995.84 24,001.74 23,995.84 23,998.07 242.1K
11:06 23,995.28 23,997.60 23,994.04 23,997.60 230.7K
11:07 23,995.60 24,001.65 23,995.60 24,001.65 150.8K
11:08 23,995.22 23,995.22 23,992.84 23,994.90 149.9K
11:09 23,994.06 23,994.06 23,987.26 23,987.26 136.8K
11:10 23,988.03 23,999.93 23,988.03 23,999.93 156.3K
11:11 24,003.32 24,013.82 24,003.32 24,013.82 181.5K
11:12 24,013.22 24,013.22 24,004.11 24,004.11 258.2K
11:13 24,004.28 24,004.35 24,001.89 24,004.35 188.7K
11:14 23,996.60 23,998.74 23,996.60 23,996.63 144.7K
11:15 23,995.69 24,000.84 23,995.69 24,000.84 130.9K
11:16 24,002.13 24,006.67 24,002.13 24,003.67 206.1K
11:17 23,998.74 23,998.74 23,993.07 23,994.62 200.7K
11:18 23,996.93 23,999.11 23,996.93 23,999.11 156.4K
11:19 24,000.27 24,001.46 23,997.69 24,001.46 209.2K
11:20 23,998.28 24,002.11 23,998.28 24,002.11 145.9K
11:21 24,002.14 24,003.37 24,002.08 24,002.08 142.5K
11:22 23,997.07 24,005.51 23,997.07 24,005.51 142.3K
11:23 24,005.55 24,012.46 24,005.55 24,012.29 137.2K
11:24 24,009.87 24,015.65 24,009.87 24,015.65 104.3K
11:25 24,016.54 24,016.54 24,004.25 24,004.87 139.8K
11:26 24,003.70 24,008.88 24,003.70 24,008.88 161.1K
11:27 24,008.28 24,010.38 24,008.28 24,010.38 163.2K
11:28 24,011.37 24,011.37 24,007.13 24,009.74 163.4K
11:29 24,011.06 24,014.31 24,011.06 24,012.26 230.1K
11:30 24,007.62 24,007.62 24,002.49 24,002.49 140.8K
11:31 24,003.03 24,010.97 24,003.03 24,010.97 140.1K
11:32 24,010.92 24,019.13 24,010.92 24,019.13 193.7K
11:33 24,020.89 24,024.40 24,020.11 24,024.40 137.3K
11:34 24,027.71 24,028.32 24,026.34 24,028.32 279.6K
11:35 24,027.83 24,027.83 24,017.21 24,017.21 180.4K
11:36 24,017.21 24,020.03 24,015.22 24,015.22 200.4K
11:37 24,013.53 24,017.92 24,013.53 24,016.06 139.8K
11:38 24,017.86 24,017.86 24,008.97 24,008.97 131.4K
11:39 24,008.12 24,008.12 24,003.86 24,003.86 87.3K
11:40 24,003.78 24,016.02 24,003.78 24,016.02 180.2K
11:41 24,016.79 24,017.37 24,016.23 24,016.69 180.7K
11:42 24,017.98 24,019.09 24,013.45 24,013.45 107.1K
11:43 24,013.50 24,013.50 24,009.55 24,009.55 211.2K
11:44 24,008.20 24,008.20 24,003.10 24,006.15 212.2K
11:45 24,011.35 24,018.08 24,011.35 24,018.08 125.4K
11:46 24,014.38 24,014.38 24,010.66 24,010.82 191.4K
11:47 24,010.20 24,012.41 24,010.20 24,012.41 131.1K
11:48 24,013.80 24,014.00 24,012.45 24,014.00 149.6K
11:49 24,015.37 24,015.37 24,007.22 24,007.22 192.9K
11:50 24,008.87 24,012.38 24,006.28 24,012.38 78.7K
11:51 24,013.32 24,014.46 24,013.32 24,014.46 176.1K
11:52 24,014.15 24,014.21 24,010.47 24,014.21 180.7K
11:53 24,016.32 24,017.10 24,015.40 24,017.10 175.2K
11:54 24,016.32 24,016.82 24,015.52 24,015.81 168.4K
11:55 24,015.06 24,015.06 24,011.87 24,011.87 112.1K
11:56 24,010.28 24,012.40 24,010.28 24,011.59 472.0K
11:57 24,009.09 24,009.36 24,007.02 24,009.36 133.7K
11:58 24,010.63 24,015.02 24,010.63 24,015.02 109.5K
11:59 24,015.35 24,015.35 24,010.37 24,013.10 130.8K
12:00 24,013.90 24,016.37 24,013.70 24,013.70 105.6K
12:01 24,009.66 24,011.19 24,009.66 24,010.64 126.6K
12:02 24,014.06 24,015.53 24,013.76 24,015.53 120.1K
12:03 24,016.11 24,016.11 24,010.01 24,010.01 143.0K
12:04 24,011.40 24,015.31 24,011.39 24,015.31 124.3K
12:05 24,015.44 24,016.06 24,015.02 24,015.86 164.9K
12:06 24,018.69 24,018.77 24,016.99 24,016.99 132.1K
12:07 24,018.29 24,025.07 24,018.29 24,024.82 169.2K
12:08 24,021.44 24,021.44 24,019.45 24,019.45 173.2K
12:09 24,018.66 24,020.79 24,018.66 24,019.68 149.3K
12:10 24,021.53 24,021.53 24,016.19 24,016.19 135.3K
12:11 24,022.50 24,022.50 24,015.94 24,015.94 188.4K
12:12 24,015.09 24,016.18 24,014.86 24,016.18 98.4K
12:13 24,015.49 24,019.53 24,015.49 24,018.11 109.3K
12:14 24,022.09 24,024.26 24,022.06 24,024.26 101.9K
12:15 24,025.73 24,029.28 24,025.73 24,026.80 177.5K
12:16 24,024.27 24,026.33 24,024.27 24,024.48 95.3K
12:17 24,022.23 24,022.99 24,022.23 24,022.53 127.6K
12:18 24,022.01 24,025.73 24,022.01 24,025.73 125.4K
12:19 24,027.67 24,027.67 24,024.42 24,025.91 126.6K
12:20 24,026.27 24,033.53 24,025.25 24,033.53 180.7K
12:21 24,033.68 24,038.95 24,033.58 24,038.95 147.3K
12:22 24,037.83 24,037.83 24,037.09 24,037.13 140.6K
12:23 24,036.78 24,037.49 24,036.14 24,037.49 117.0K
12:24 24,037.70 24,038.30 24,036.27 24,036.61 146.2K
12:25 24,038.64 24,042.25 24,038.64 24,042.25 133.1K
12:26 24,044.97 24,045.18 24,043.32 24,043.32 173.3K
12:27 24,043.67 24,043.67 24,042.58 24,042.77 87.8K
12:28 24,041.91 24,042.92 24,041.13 24,042.92 146.2K
12:29 24,038.59 24,038.59 24,035.21 24,036.31 107.8K
12:30 24,037.58 24,037.58 24,035.00 24,035.77 198.1K
12:31 24,033.35 24,035.36 24,033.35 24,035.36 71.0K
12:32 24,036.59 24,036.59 24,033.51 24,034.39 118.3K
12:33 24,034.45 24,036.12 24,034.45 24,034.80 121.9K
12:34 24,034.29 24,034.29 24,028.65 24,028.65 87.4K
12:35 24,029.06 24,029.58 24,028.16 24,029.58 132.0K
12:36 24,029.68 24,030.87 24,027.97 24,030.87 69.3K
12:37 24,031.83 24,033.60 24,031.83 24,033.60 130.8K
12:38 24,034.47 24,035.57 24,033.54 24,035.57 115.0K
12:39 24,036.41 24,039.46 24,036.41 24,039.46 177.3K
12:40 24,040.51 24,042.77 24,040.51 24,040.90 180.5K
12:41 24,041.77 24,044.17 24,041.69 24,041.69 180.6K
12:42 24,042.24 24,042.24 24,041.49 24,041.49 87.9K
12:43 24,041.16 24,041.16 24,039.85 24,039.85 87.2K
12:44 24,040.75 24,044.38 24,040.75 24,044.38 132.5K
12:45 24,044.41 24,045.33 24,043.10 24,043.13 148.6K
12:46 24,044.34 24,047.39 24,044.34 24,047.39 267.6K
12:47 24,046.36 24,047.57 24,046.01 24,047.57 102.2K
12:48 24,047.04 24,047.04 24,045.87 24,045.87 78.1K
12:49 24,046.12 24,047.28 24,046.12 24,047.28 94.9K
12:50 24,049.11 24,049.37 24,048.73 24,048.73 76.8K
12:51 24,050.01 24,050.01 24,046.01 24,046.01 89.0K
12:52 24,042.83 24,045.71 24,042.83 24,045.71 89.7K
12:53 24,044.70 24,045.77 24,044.23 24,044.23 88.0K
12:54 24,042.28 24,042.28 24,040.74 24,040.74 116.5K
12:55 24,042.34 24,042.34 24,040.93 24,040.93 95.1K
12:56 24,041.54 24,041.54 24,038.54 24,038.54 106.0K
12:57 24,037.14 24,037.14 24,032.61 24,033.56 227.9K
12:58 24,033.66 24,033.66 24,032.17 24,032.17 129.9K
12:59 24,033.12 24,035.37 24,033.11 24,035.09 128.1K
13:00 24,035.16 24,035.16 24,028.84 24,028.84 83.0K
13:01 24,026.00 24,029.16 24,026.00 24,027.29 78.2K
13:02 24,028.99 24,029.18 24,028.10 24,028.41 86.2K
13:03 24,028.63 24,028.63 24,026.27 24,027.46 154.5K
13:04 24,029.04 24,029.04 24,028.32 24,028.87 114.3K
13:05 24,030.09 24,037.24 24,030.09 24,037.24 142.5K
13:06 24,038.59 24,039.39 24,035.87 24,035.87 121.7K
13:07 24,034.32 24,036.86 24,034.32 24,036.86 147.2K
13:08 24,037.63 24,037.63 24,035.12 24,035.12 112.2K
13:09 24,031.55 24,032.90 24,031.41 24,031.74 115.2K
13:10 24,030.84 24,032.93 24,030.84 24,032.54 72.9K
13:11 24,033.58 24,033.71 24,029.31 24,029.31 197.0K
13:12 24,032.00 24,034.53 24,032.00 24,034.53 122.5K
13:13 24,034.30 24,038.16 24,034.30 24,038.16 139.5K
13:14 24,038.53 24,038.53 24,036.36 24,036.36 117.4K
13:15 24,033.39 24,033.39 24,027.55 24,027.55 136.1K
13:16 24,028.56 24,028.56 24,026.97 24,026.97 200.8K
13:17 24,026.53 24,027.03 24,026.29 24,027.03 118.7K
13:18 24,025.04 24,028.55 24,025.04 24,028.55 113.0K
13:19 24,028.27 24,028.27 24,021.10 24,021.66 344.6K
13:20 24,021.37 24,024.22 24,020.09 24,024.22 110.7K
13:21 24,024.36 24,025.57 24,022.82 24,023.32 93.6K
13:22 24,025.53 24,027.33 24,025.53 24,025.89 170.6K
13:23 24,023.44 24,023.44 24,019.17 24,019.97 86.2K
13:24 24,019.08 24,025.03 24,019.08 24,022.95 149.2K
13:25 24,023.02 24,024.51 24,023.02 24,024.51 92.2K
13:26 24,025.94 24,028.32 24,025.52 24,026.38 123.8K
13:27 24,026.31 24,027.55 24,026.31 24,027.37 115.5K
13:28 24,026.32 24,034.37 24,026.32 24,034.37 125.1K
13:29 24,033.64 24,033.64 24,031.13 24,031.13 139.5K
13:30 24,030.23 24,030.23 24,028.70 24,030.02 100.3K
13:31 24,029.78 24,031.35 24,029.32 24,029.32 70.3K
13:32 24,029.93 24,031.27 24,029.87 24,029.87 86.5K
13:33 24,030.26 24,033.99 24,030.26 24,033.99 169.9K
13:34 24,034.53 24,035.96 24,033.28 24,035.96 102.4K
13:35 24,035.47 24,036.46 24,034.96 24,034.96 130.6K
13:36 24,034.99 24,036.51 24,033.91 24,033.91 92.2K
13:37 24,033.64 24,034.74 24,032.43 24,032.43 157.1K
13:38 24,032.57 24,034.96 24,032.57 24,034.48 0.0K
13:39 24,034.53 24,036.77 24,034.53 24,036.55 65.6K
13:40 24,035.87 24,043.90 24,035.87 24,040.59 222.5K
13:41 24,035.74 24,043.18 24,035.74 24,037.81 264.8K
13:42 24,041.02 24,041.02 24,030.65 24,032.56 125.8K
13:43 24,032.16 24,032.30 24,014.82 24,014.82 153.1K
13:44 24,016.33 24,021.32 24,016.33 24,020.18 153.5K
13:45 24,024.82 24,027.48 24,022.70 24,022.70 122.9K
13:46 24,023.39 24,023.39 24,020.25 24,022.94 61.4K
13:47 24,025.13 24,026.83 24,022.05 24,022.05 137.9K
13:48 24,022.07 24,023.75 24,022.07 24,023.75 68.1K
13:49 24,020.97 24,027.72 24,020.97 24,027.72 71.5K
13:50 24,027.55 24,027.55 24,019.62 24,019.62 94.5K
13:51 24,019.96 24,019.96 24,011.16 24,011.16 117.6K
13:52 24,010.54 24,010.54 24,003.01 24,003.01 196.7K
13:53 24,002.41 24,002.84 23,999.77 24,002.84 88.4K
13:54 24,002.92 24,010.13 24,002.92 24,008.70 114.6K
13:55 24,011.27 24,011.27 24,009.35 24,009.45 84.5K
13:56 24,008.61 24,009.40 24,007.96 24,008.10 103.3K
13:57 24,007.43 24,015.71 24,007.43 24,015.62 227.8K
13:58 24,014.99 24,020.79 24,014.99 24,020.79 169.6K
13:59 24,019.60 24,022.64 24,019.60 24,020.05 140.9K
14:00 24,019.52 24,021.94 24,017.56 24,021.87 293.1K
14:01 24,024.44 24,029.85 24,024.05 24,028.16 137.5K
14:02 24,027.10 24,027.10 24,019.93 24,021.61 175.7K
14:03 24,022.27 24,027.56 24,022.27 24,027.56 120.5K
14:04 24,027.99 24,037.21 24,027.99 24,037.21 193.3K
14:05 24,037.39 24,039.44 24,037.39 24,039.44 168.0K
14:06 24,040.01 24,046.90 24,040.01 24,046.81 213.0K
14:07 24,043.21 24,047.43 24,043.21 24,047.21 170.8K
14:08 24,048.43 24,057.39 24,048.43 24,056.69 218.3K
14:09 24,057.05 24,058.32 24,053.99 24,053.99 178.7K
14:10 24,054.67 24,056.43 24,053.28 24,053.28 103.2K
14:11 24,052.07 24,055.58 24,052.02 24,054.67 145.6K
14:12 24,051.65 24,054.88 24,051.65 24,054.11 145.2K
14:13 24,054.81 24,056.80 24,050.09 24,050.09 146.0K
14:14 24,049.03 24,057.91 24,049.03 24,057.91 117.4K
14:15 24,057.43 24,062.19 24,057.43 24,060.42 171.2K
14:16 24,066.17 24,075.89 24,066.17 24,075.89 198.7K
14:17 24,077.73 24,082.11 24,077.53 24,079.24 199.4K
14:18 24,079.88 24,081.18 24,076.12 24,076.12 224.1K
14:19 24,077.07 24,077.07 24,073.46 24,073.46 128.4K
14:20 24,073.76 24,073.76 24,071.67 24,072.12 497.0K
14:21 24,074.64 24,077.74 24,074.64 24,077.74 199.7K
14:22 24,076.18 24,078.77 24,076.18 24,077.49 440.0K
14:23 24,076.62 24,079.81 24,075.51 24,077.10 189.1K
14:24 24,078.25 24,078.25 24,075.30 24,075.30 141.0K
14:25 24,075.68 24,075.93 24,075.21 24,075.81 182.5K
14:26 24,078.86 24,078.86 24,072.65 24,072.65 164.8K
14:27 24,070.62 24,070.62 24,067.07 24,068.23 205.8K
14:28 24,067.77 24,069.34 24,067.21 24,069.34 142.4K
14:29 24,072.24 24,073.65 24,071.74 24,073.65 126.1K
14:30 24,071.52 24,073.08 24,067.76 24,067.76 173.0K
14:31 24,067.50 24,073.21 24,067.50 24,072.18 151.5K
14:32 24,072.22 24,072.74 24,071.35 24,072.74 269.4K
14:33 24,074.43 24,074.43 24,073.39 24,074.01 145.1K
14:34 24,078.06 24,078.81 24,077.22 24,077.22 154.8K
14:35 24,074.65 24,076.14 24,074.65 24,075.42 145.8K
14:36 24,074.54 24,075.56 24,073.40 24,073.96 124.1K
14:37 24,073.92 24,075.55 24,073.92 24,075.55 138.4K
14:38 24,076.76 24,076.76 24,075.54 24,075.54 173.6K
14:39 24,074.35 24,074.35 24,070.87 24,070.87 106.1K
14:40 24,070.50 24,070.50 24,067.03 24,067.16 213.0K
14:41 24,071.00 24,071.00 24,063.36 24,063.36 129.6K
14:42 24,058.12 24,059.22 24,056.95 24,057.72 150.0K
14:43 24,058.16 24,062.56 24,057.81 24,062.56 90.4K
14:44 24,064.79 24,068.04 24,064.79 24,068.04 152.5K
14:45 24,067.84 24,068.30 24,066.82 24,067.92 147.4K
14:46 24,069.44 24,070.16 24,068.99 24,070.05 169.8K
14:47 24,068.22 24,070.49 24,068.22 24,069.83 211.9K
14:48 24,070.67 24,071.46 24,070.57 24,071.46 86.7K
14:49 24,074.19 24,074.19 24,071.62 24,073.01 109.0K
14:50 24,074.05 24,080.05 24,074.05 24,080.05 118.0K
14:51 24,081.25 24,083.07 24,081.25 24,082.71 110.3K
14:52 24,080.02 24,080.52 24,078.20 24,078.20 123.8K
14:53 24,080.30 24,080.30 24,076.59 24,076.59 98.9K
14:54 24,074.39 24,075.31 24,073.50 24,075.31 105.3K
14:55 24,073.76 24,073.76 24,071.81 24,072.05 130.3K
14:56 24,074.41 24,074.41 24,073.11 24,074.36 97.5K
14:57 24,073.77 24,073.77 24,068.18 24,068.18 136.0K
14:58 24,065.95 24,065.95 24,063.02 24,063.02 160.9K
14:59 24,064.25 24,064.25 24,062.58 24,062.58 117.5K
15:00 24,061.10 24,061.73 24,059.71 24,059.71 161.7K
15:01 24,058.66 24,061.02 24,058.62 24,061.02 119.2K
15:02 24,060.67 24,062.28 24,060.67 24,061.49 182.1K
15:03 24,062.84 24,067.57 24,062.84 24,067.57 126.6K
15:04 24,070.10 24,073.27 24,070.10 24,073.27 145.4K
15:05 24,071.72 24,072.48 24,071.02 24,072.48 145.1K
15:06 24,071.59 24,071.75 24,069.89 24,069.89 203.3K
15:07 24,068.02 24,070.54 24,066.50 24,066.50 146.3K
15:08 24,065.94 24,068.32 24,065.94 24,066.52 166.1K
15:09 24,066.49 24,067.65 24,065.77 24,065.77 254.1K
15:10 24,064.68 24,064.68 24,061.58 24,061.58 186.4K
15:11 24,059.80 24,059.80 24,057.80 24,058.00 272.1K
15:12 24,055.70 24,064.72 24,055.70 24,063.72 175.6K
15:13 24,064.90 24,064.90 24,059.77 24,060.77 139.9K
15:14 24,060.80 24,061.14 24,059.55 24,059.55 154.7K
15:15 24,061.56 24,061.56 24,057.46 24,057.46 168.6K
15:16 24,059.45 24,061.61 24,059.45 24,060.46 166.0K
15:17 24,059.41 24,061.42 24,059.41 24,061.24 200.7K
15:18 24,062.03 24,065.65 24,062.03 24,065.65 158.2K
15:19 24,065.35 24,069.65 24,063.91 24,069.65 213.4K
15:20 24,067.54 24,067.54 24,062.41 24,062.41 184.2K
15:21 24,062.65 24,062.65 24,058.28 24,058.28 213.8K
15:22 24,055.66 24,061.31 24,055.66 24,061.31 210.3K
15:23 24,060.65 24,061.56 24,059.26 24,059.74 123.7K
15:24 24,059.58 24,061.36 24,059.58 24,061.36 155.6K
15:25 24,060.78 24,065.60 24,060.78 24,065.60 181.6K
15:26 24,066.01 24,067.16 24,064.41 24,064.41 136.4K
15:27 24,067.04 24,067.16 24,065.12 24,067.16 175.1K
15:28 24,068.92 24,068.92 24,066.55 24,067.35 233.4K
15:29 24,067.67 24,067.67 24,066.48 24,066.48 155.2K
15:30 24,066.32 24,066.32 24,058.47 24,058.47 236.9K
15:31 24,058.54 24,061.07 24,057.29 24,061.07 215.6K
15:32 24,062.44 24,062.44 24,059.66 24,059.66 226.5K
15:33 24,062.46 24,063.08 24,059.47 24,059.47 202.6K
15:34 24,061.91 24,063.32 24,061.89 24,062.53 314.4K
15:35 24,060.75 24,063.45 24,060.75 24,063.45 241.8K
15:36 24,062.42 24,062.42 24,059.99 24,060.90 311.7K
15:37 24,057.89 24,060.87 24,057.89 24,060.87 209.1K
15:38 24,062.47 24,066.84 24,062.47 24,066.84 311.3K
15:39 24,065.04 24,065.04 24,061.80 24,061.80 233.0K
15:40 24,059.47 24,059.47 24,052.98 24,052.98 221.9K
15:41 24,055.85 24,055.85 24,052.33 24,052.33 291.2K
15:42 24,052.39 24,055.28 24,052.39 24,055.28 225.2K
15:43 24,055.80 24,057.71 24,055.80 24,056.13 354.7K
15:44 24,053.95 24,057.74 24,053.24 24,057.74 320.7K
15:45 24,057.20 24,057.20 24,055.12 24,055.41 360.5K
15:46 24,052.75 24,059.37 24,052.75 24,059.37 314.8K
15:47 24,060.79 24,067.54 24,060.79 24,067.54 359.2K
15:48 24,066.97 24,071.17 24,066.97 24,070.53 255.8K
15:49 24,072.46 24,073.46 24,070.94 24,073.46 396.4K
15:50 24,082.77 24,082.77 24,077.99 24,077.99 1,202.5K
15:51 24,073.60 24,073.60 24,069.97 24,070.65 578.6K
15:52 24,071.04 24,073.90 24,071.04 24,071.97 635.6K
15:53 24,071.74 24,072.26 24,070.22 24,070.22 563.4K
15:54 24,070.55 24,071.17 24,067.74 24,068.24 555.3K
15:55 24,069.26 24,069.26 24,065.26 24,065.26 863.0K
15:56 24,065.32 24,067.13 24,065.16 24,065.16 977.5K
15:57 24,067.32 24,069.39 24,067.32 24,069.39 881.7K
15:58 24,070.50 24,071.57 24,070.50 24,071.37 1,360.8K
15:59 24,073.09 24,079.08 24,073.09 24,079.08 1,666.4K
16:00 24,076.56 24,076.56 24,076.18 24,076.18 34,674.2K
16:01 24,076.18 24,076.18 24,076.18 24,076.18 0.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし