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 23,926.94 23,926.94 23,841.50 23,844.99 12,889.3K
09:31 23,833.00 23,833.00 23,796.40 23,796.40 786.5K
09:32 23,806.74 23,806.74 23,802.07 23,802.33 928.5K
09:33 23,803.36 23,817.83 23,803.36 23,817.83 408.7K
09:34 23,818.98 23,826.04 23,818.98 23,826.04 490.2K
09:35 23,821.47 23,821.47 23,817.42 23,818.90 523.1K
09:36 23,812.32 23,813.60 23,806.58 23,806.58 469.5K
09:37 23,812.03 23,812.03 23,801.36 23,804.58 870.4K
09:38 23,804.73 23,804.73 23,795.47 23,803.09 384.3K
09:39 23,799.10 23,802.14 23,799.10 23,802.14 597.8K
09:40 23,797.49 23,809.75 23,790.19 23,809.75 425.6K
09:41 23,810.33 23,831.26 23,810.33 23,831.26 538.3K
09:42 23,836.59 23,836.59 23,823.64 23,828.68 542.8K
09:43 23,823.34 23,823.34 23,805.31 23,805.31 456.7K
09:44 23,808.01 23,809.72 23,807.43 23,807.43 354.0K
09:45 23,804.22 23,804.22 23,792.14 23,792.14 523.6K
09:46 23,793.33 23,797.31 23,791.00 23,791.00 329.2K
09:47 23,790.16 23,799.15 23,789.87 23,799.15 361.5K
09:48 23,803.60 23,803.60 23,786.52 23,786.52 462.0K
09:49 23,774.02 23,777.71 23,772.44 23,772.44 343.3K
09:50 23,770.17 23,770.17 23,759.15 23,759.15 333.0K
09:51 23,761.57 23,768.53 23,758.89 23,768.53 272.6K
09:52 23,769.97 23,773.75 23,763.29 23,763.29 356.2K
09:53 23,762.54 23,777.20 23,762.54 23,777.20 292.0K
09:54 23,781.95 23,800.78 23,781.95 23,800.29 390.9K
09:55 23,798.37 23,798.37 23,793.16 23,793.16 293.9K
09:56 23,781.29 23,789.03 23,770.63 23,789.03 282.4K
09:57 23,792.16 23,802.69 23,792.16 23,802.13 298.9K
09:58 23,804.34 23,804.34 23,786.38 23,790.11 300.6K
09:59 23,793.75 23,796.60 23,790.65 23,793.54 357.0K
10:00 23,793.60 23,793.60 23,785.57 23,792.10 590.9K
10:01 23,794.60 23,807.45 23,794.60 23,807.45 302.6K
10:02 23,803.04 23,803.04 23,801.22 23,801.91 368.8K
10:03 23,793.63 23,793.63 23,784.68 23,784.68 255.8K
10:04 23,786.43 23,787.05 23,782.36 23,782.36 366.3K
10:05 23,785.91 23,790.42 23,783.51 23,783.51 278.8K
10:06 23,785.66 23,786.03 23,783.90 23,785.17 251.1K
10:07 23,789.79 23,795.39 23,789.79 23,795.38 350.7K
10:08 23,794.04 23,794.65 23,783.90 23,783.90 289.0K
10:09 23,785.45 23,785.45 23,780.59 23,784.79 187.8K
10:10 23,790.50 23,790.50 23,783.31 23,784.24 204.8K
10:11 23,788.44 23,794.08 23,788.44 23,792.64 290.0K
10:12 23,791.53 23,798.28 23,791.53 23,796.75 201.3K
10:13 23,794.91 23,798.54 23,794.91 23,798.54 192.9K
10:14 23,804.81 23,804.81 23,797.89 23,797.89 249.0K
10:15 23,792.88 23,793.03 23,790.84 23,793.03 398.6K
10:16 23,793.86 23,797.94 23,793.86 23,797.67 259.1K
10:17 23,795.96 23,800.50 23,795.96 23,800.50 264.9K
10:18 23,800.90 23,802.82 23,799.56 23,799.56 172.0K
10:19 23,804.09 23,804.09 23,800.80 23,802.32 150.2K
10:20 23,804.80 23,804.80 23,800.43 23,800.43 283.6K
10:21 23,801.22 23,804.05 23,798.83 23,804.05 188.1K
10:22 23,805.38 23,805.38 23,799.84 23,799.84 201.5K
10:23 23,802.11 23,802.11 23,795.53 23,797.81 172.6K
10:24 23,800.70 23,808.82 23,800.70 23,808.82 168.3K
10:25 23,811.72 23,821.70 23,811.72 23,821.70 212.7K
10:26 23,815.37 23,818.22 23,812.67 23,818.22 225.7K
10:27 23,820.98 23,820.98 23,820.02 23,820.50 191.6K
10:28 23,819.74 23,822.23 23,814.27 23,814.27 207.4K
10:29 23,818.87 23,818.87 23,813.11 23,813.11 143.5K
10:30 23,812.18 23,818.55 23,812.18 23,818.55 188.7K
10:31 23,820.09 23,820.09 23,813.32 23,813.32 259.5K
10:32 23,813.94 23,820.24 23,810.57 23,810.57 189.7K
10:33 23,812.37 23,813.76 23,812.27 23,812.27 199.5K
10:34 23,820.75 23,822.18 23,815.91 23,818.40 206.4K
10:35 23,819.07 23,825.49 23,819.07 23,822.50 165.8K
10:36 23,823.59 23,827.42 23,823.59 23,827.42 147.2K
10:37 23,825.78 23,826.40 23,823.39 23,826.40 235.5K
10:38 23,825.19 23,825.19 23,815.83 23,815.83 180.2K
10:39 23,815.37 23,815.37 23,810.72 23,810.94 283.4K
10:40 23,809.57 23,810.57 23,807.07 23,807.98 270.8K
10:41 23,810.51 23,813.89 23,810.51 23,813.89 196.4K
10:42 23,807.98 23,810.17 23,807.50 23,810.17 224.3K
10:43 23,811.91 23,815.56 23,811.91 23,814.85 142.5K
10:44 23,819.03 23,826.04 23,819.03 23,826.04 160.1K
10:45 23,825.51 23,825.51 23,817.62 23,817.62 281.7K
10:46 23,811.81 23,811.81 23,807.33 23,809.08 300.6K
10:47 23,806.43 23,807.65 23,800.11 23,807.65 189.6K
10:48 23,814.46 23,815.22 23,813.09 23,815.22 165.0K
10:49 23,814.85 23,819.31 23,814.44 23,819.31 157.5K
10:50 23,824.06 23,824.24 23,821.39 23,824.13 166.1K
10:51 23,828.10 23,828.10 23,826.24 23,827.18 227.4K
10:52 23,827.35 23,833.00 23,826.70 23,833.00 170.9K
10:53 23,831.74 23,835.63 23,831.20 23,835.63 696.4K
10:54 23,838.50 23,838.50 23,834.95 23,834.95 268.3K
10:55 23,832.08 23,832.08 23,829.49 23,830.28 104.7K
10:56 23,826.09 23,826.09 23,818.89 23,824.73 203.5K
10:57 23,823.62 23,823.62 23,818.47 23,818.48 137.3K
10:58 23,813.71 23,815.20 23,813.71 23,814.56 173.7K
10:59 23,805.51 23,805.51 23,799.90 23,799.90 336.7K
11:00 23,801.72 23,807.59 23,801.72 23,805.90 278.8K
11:01 23,808.14 23,816.99 23,808.14 23,816.99 185.9K
11:02 23,816.89 23,824.91 23,816.89 23,824.91 159.8K
11:03 23,824.11 23,826.95 23,823.82 23,826.95 190.6K
11:04 23,827.72 23,831.90 23,827.72 23,830.78 133.2K
11:05 23,831.83 23,832.11 23,829.70 23,831.66 165.0K
11:06 23,832.51 23,840.60 23,832.51 23,840.60 212.8K
11:07 23,845.68 23,845.68 23,844.60 23,845.33 184.1K
11:08 23,846.39 23,846.39 23,843.30 23,843.30 133.6K
11:09 23,845.06 23,849.47 23,845.06 23,849.47 137.5K
11:10 23,849.11 23,849.17 23,847.78 23,849.17 183.1K
11:11 23,851.41 23,852.59 23,851.41 23,852.34 112.4K
11:12 23,854.74 23,855.70 23,854.10 23,855.35 109.2K
11:13 23,854.12 23,854.12 23,848.69 23,848.69 161.1K
11:14 23,845.93 23,847.02 23,844.85 23,845.02 246.3K
11:15 23,845.27 23,848.21 23,845.27 23,847.43 139.7K
11:16 23,849.35 23,849.35 23,842.85 23,842.85 190.0K
11:17 23,847.86 23,847.86 23,841.51 23,844.68 276.9K
11:18 23,845.31 23,853.88 23,845.31 23,853.88 251.1K
11:19 23,854.52 23,859.06 23,854.52 23,858.98 198.5K
11:20 23,859.27 23,859.27 23,858.20 23,858.64 166.8K
11:21 23,859.13 23,863.90 23,859.13 23,863.90 223.1K
11:22 23,862.44 23,864.37 23,861.86 23,864.37 215.8K
11:23 23,869.22 23,871.13 23,867.64 23,871.04 204.7K
11:24 23,870.87 23,872.66 23,870.81 23,871.76 182.0K
11:25 23,868.36 23,872.55 23,868.36 23,872.55 144.5K
11:26 23,874.22 23,877.11 23,874.22 23,874.55 155.0K
11:27 23,871.84 23,871.84 23,868.65 23,870.78 232.5K
11:28 23,872.85 23,878.08 23,872.82 23,877.81 159.8K
11:29 23,876.84 23,876.84 23,873.53 23,875.47 170.4K
11:30 23,876.41 23,879.05 23,875.16 23,875.16 162.8K
11:31 23,876.00 23,876.00 23,872.62 23,873.50 137.7K
11:32 23,872.32 23,876.00 23,872.32 23,876.00 144.9K
11:33 23,878.02 23,880.38 23,876.80 23,876.80 187.8K
11:34 23,872.50 23,874.80 23,872.15 23,874.80 158.0K
11:35 23,878.39 23,880.52 23,876.25 23,876.25 159.8K
11:36 23,871.44 23,876.37 23,871.44 23,872.47 182.2K
11:37 23,872.36 23,874.56 23,872.36 23,874.56 144.4K
11:38 23,874.14 23,874.14 23,870.56 23,871.79 175.4K
11:39 23,871.82 23,873.63 23,870.33 23,871.28 111.3K
11:40 23,871.26 23,872.63 23,871.26 23,872.63 143.3K
11:41 23,873.67 23,877.14 23,873.67 23,876.31 127.2K
11:42 23,877.73 23,881.37 23,877.73 23,881.37 157.6K
11:43 23,882.89 23,887.56 23,882.89 23,887.56 167.1K
11:44 23,889.50 23,892.33 23,889.50 23,890.45 173.9K
11:45 23,888.29 23,888.29 23,884.20 23,884.20 130.3K
11:46 23,884.76 23,887.31 23,884.76 23,887.31 95.6K
11:47 23,887.68 23,889.09 23,887.68 23,888.80 125.3K
11:48 23,888.57 23,888.95 23,888.25 23,888.95 113.4K
11:49 23,890.90 23,890.90 23,889.06 23,889.06 126.3K
11:50 23,890.20 23,892.16 23,887.97 23,887.97 141.0K
11:51 23,887.70 23,887.70 23,885.79 23,886.50 222.1K
11:52 23,885.76 23,885.76 23,881.64 23,883.32 147.5K
11:53 23,882.75 23,887.22 23,882.75 23,886.50 255.4K
11:54 23,887.63 23,890.57 23,887.63 23,889.96 225.7K
11:55 23,889.36 23,889.41 23,887.43 23,888.95 136.5K
11:56 23,888.55 23,889.40 23,888.55 23,889.40 169.9K
11:57 23,892.88 23,892.88 23,886.89 23,886.89 103.0K
11:58 23,885.12 23,885.92 23,885.12 23,885.81 126.5K
11:59 23,884.58 23,886.14 23,884.26 23,886.14 240.1K
12:00 23,884.98 23,886.55 23,884.98 23,886.55 208.2K
12:01 23,885.52 23,890.24 23,885.52 23,890.24 240.4K
12:02 23,891.10 23,892.04 23,889.75 23,892.04 121.3K
12:03 23,892.31 23,892.49 23,891.94 23,892.41 126.0K
12:04 23,891.41 23,894.55 23,891.41 23,894.36 188.8K
12:05 23,892.46 23,892.46 23,889.45 23,889.61 195.8K
12:06 23,892.34 23,894.22 23,892.34 23,894.22 202.4K
12:07 23,893.51 23,893.51 23,890.81 23,890.81 122.1K
12:08 23,890.11 23,890.11 23,889.03 23,889.03 109.6K
12:09 23,889.52 23,889.61 23,886.91 23,886.91 149.7K
12:10 23,887.67 23,888.25 23,887.25 23,887.70 132.4K
12:11 23,887.69 23,888.47 23,885.14 23,885.14 73.6K
12:12 23,885.06 23,885.09 23,884.11 23,884.37 121.0K
12:13 23,883.67 23,883.67 23,877.71 23,877.71 102.5K
12:14 23,878.13 23,878.83 23,876.79 23,876.79 163.7K
12:15 23,881.06 23,882.77 23,879.89 23,882.77 145.8K
12:16 23,878.50 23,878.50 23,876.98 23,877.31 162.5K
12:17 23,876.06 23,876.06 23,874.55 23,874.55 138.9K
12:18 23,874.97 23,877.87 23,874.97 23,877.87 99.8K
12:19 23,877.09 23,877.09 23,876.65 23,876.82 82.5K
12:20 23,878.93 23,878.93 23,874.05 23,874.99 129.1K
12:21 23,874.02 23,874.02 23,871.73 23,871.73 195.2K
12:22 23,872.04 23,873.84 23,872.04 23,873.43 155.0K
12:23 23,875.12 23,876.68 23,871.99 23,871.99 165.9K
12:24 23,871.24 23,873.04 23,871.24 23,871.43 129.2K
12:25 23,870.16 23,870.16 23,865.01 23,867.66 167.2K
12:26 23,866.86 23,867.56 23,866.14 23,867.56 186.8K
12:27 23,869.44 23,870.44 23,868.97 23,870.44 140.5K
12:28 23,869.47 23,870.94 23,869.47 23,870.75 146.7K
12:29 23,871.15 23,873.74 23,871.15 23,873.74 123.1K
12:30 23,874.32 23,874.95 23,870.73 23,870.73 166.7K
12:31 23,870.53 23,870.53 23,864.83 23,865.54 181.8K
12:32 23,864.30 23,866.75 23,864.30 23,866.75 128.0K
12:33 23,864.38 23,864.79 23,861.04 23,861.04 128.2K
12:34 23,858.10 23,859.48 23,857.84 23,859.48 247.2K
12:35 23,858.68 23,860.41 23,858.68 23,860.17 146.5K
12:36 23,858.27 23,859.22 23,856.05 23,856.05 149.1K
12:37 23,855.21 23,855.21 23,850.24 23,850.24 164.5K
12:38 23,850.82 23,850.82 23,849.73 23,849.73 166.6K
12:39 23,849.84 23,849.84 23,844.87 23,844.99 156.5K
12:40 23,843.06 23,845.09 23,843.06 23,843.59 164.6K
12:41 23,846.87 23,854.66 23,846.87 23,854.66 168.8K
12:42 23,857.71 23,857.71 23,850.16 23,856.07 177.2K
12:43 23,859.83 23,863.18 23,859.83 23,862.37 188.4K
12:44 23,862.80 23,863.31 23,860.81 23,860.81 319.2K
12:45 23,858.12 23,861.48 23,858.02 23,860.31 191.9K
12:46 23,861.92 23,867.67 23,861.92 23,867.67 103.3K
12:47 23,868.58 23,871.79 23,868.58 23,871.79 73.3K
12:48 23,874.04 23,874.07 23,871.46 23,872.12 126.7K
12:49 23,870.53 23,872.25 23,870.16 23,871.28 114.1K
12:50 23,872.41 23,873.77 23,872.41 23,872.79 127.6K
12:51 23,872.40 23,872.40 23,870.45 23,870.96 170.9K
12:52 23,871.53 23,872.35 23,870.69 23,870.69 104.6K
12:53 23,870.18 23,873.23 23,869.28 23,870.88 129.2K
12:54 23,870.52 23,870.52 23,865.45 23,865.45 193.2K
12:55 23,863.88 23,863.88 23,859.51 23,859.51 217.8K
12:56 23,861.95 23,864.41 23,861.95 23,864.29 151.7K
12:57 23,864.51 23,870.53 23,864.51 23,869.06 205.3K
12:58 23,867.97 23,868.48 23,865.48 23,865.48 140.1K
12:59 23,864.73 23,864.94 23,861.20 23,861.20 108.9K
13:00 23,861.34 23,861.34 23,860.62 23,860.62 89.5K
13:01 23,860.66 23,861.67 23,858.43 23,858.43 175.8K
13:02 23,857.13 23,858.00 23,856.57 23,858.00 78.0K
13:03 23,858.20 23,859.29 23,854.51 23,854.51 84.4K
13:04 23,853.29 23,853.62 23,851.27 23,852.68 116.8K
13:05 23,849.97 23,852.80 23,849.47 23,852.80 148.0K
13:06 23,852.19 23,856.78 23,852.19 23,856.78 149.7K
13:07 23,856.52 23,856.52 23,854.45 23,854.45 210.2K
13:08 23,854.87 23,857.00 23,854.87 23,857.00 115.5K
13:09 23,856.65 23,856.65 23,850.89 23,853.08 156.9K
13:10 23,853.96 23,855.93 23,847.37 23,847.37 165.8K
13:11 23,847.27 23,849.98 23,845.55 23,845.55 96.9K
13:12 23,844.39 23,844.39 23,837.97 23,837.97 140.4K
13:13 23,840.93 23,842.26 23,840.57 23,842.26 212.5K
13:14 23,845.44 23,850.91 23,845.10 23,845.10 176.0K
13:15 23,845.26 23,850.18 23,845.26 23,850.18 95.9K
13:16 23,852.91 23,857.82 23,852.91 23,857.82 179.6K
13:17 23,857.80 23,859.00 23,857.75 23,857.75 114.0K
13:18 23,857.74 23,859.21 23,857.74 23,859.21 57.1K
13:19 23,860.84 23,863.31 23,860.67 23,863.31 114.7K
13:20 23,865.66 23,866.61 23,865.43 23,866.61 99.2K
13:21 23,867.62 23,872.30 23,867.62 23,872.30 186.7K
13:22 23,871.62 23,872.20 23,871.62 23,871.62 121.1K
13:23 23,874.49 23,874.49 23,873.21 23,873.54 115.3K
13:24 23,871.79 23,871.87 23,867.42 23,869.67 165.5K
13:25 23,870.53 23,870.53 23,868.48 23,868.48 215.6K
13:26 23,868.79 23,872.15 23,868.79 23,871.65 126.3K
13:27 23,867.22 23,868.39 23,867.22 23,868.39 137.9K
13:28 23,868.84 23,869.26 23,867.04 23,867.04 150.5K
13:29 23,868.92 23,870.22 23,868.92 23,870.22 115.4K
13:30 23,872.40 23,876.63 23,872.40 23,876.63 133.7K
13:31 23,876.99 23,878.77 23,876.99 23,878.68 136.9K
13:32 23,878.08 23,881.18 23,878.08 23,881.18 146.8K
13:33 23,881.35 23,886.44 23,881.35 23,886.44 464.9K
13:34 23,891.05 23,891.05 23,886.18 23,886.18 217.9K
13:35 23,885.96 23,889.96 23,884.89 23,889.96 149.8K
13:36 23,888.65 23,888.65 23,884.87 23,885.13 125.9K
13:37 23,886.00 23,886.00 23,884.18 23,884.18 126.2K
13:38 23,884.30 23,886.62 23,884.30 23,885.90 135.5K
13:39 23,884.15 23,884.15 23,881.69 23,883.42 180.6K
13:40 23,885.53 23,891.03 23,885.53 23,891.00 178.6K
13:41 23,892.62 23,895.11 23,892.26 23,895.11 136.4K
13:42 23,897.83 23,897.83 23,892.17 23,893.60 173.0K
13:43 23,893.54 23,893.54 23,890.73 23,890.73 130.5K
13:44 23,891.26 23,897.03 23,891.26 23,896.69 123.5K
13:45 23,898.72 23,900.00 23,893.96 23,894.66 139.6K
13:46 23,896.07 23,897.66 23,894.74 23,897.66 136.5K
13:47 23,897.84 23,902.80 23,897.84 23,902.80 211.4K
13:48 23,903.90 23,904.99 23,903.90 23,904.26 266.9K
13:49 23,902.73 23,902.73 23,896.77 23,897.26 231.4K
13:50 23,895.99 23,895.99 23,893.57 23,895.95 139.9K
13:51 23,896.07 23,896.07 23,890.40 23,890.53 135.6K
13:52 23,893.16 23,894.05 23,892.64 23,892.64 237.4K
13:53 23,893.53 23,894.27 23,890.30 23,890.30 156.7K
13:54 23,891.11 23,894.02 23,891.11 23,891.19 135.4K
13:55 23,890.17 23,892.30 23,890.17 23,892.26 213.7K
13:56 23,894.73 23,901.85 23,894.73 23,901.85 262.4K
13:57 23,903.57 23,904.08 23,903.47 23,903.47 138.8K
13:58 23,901.48 23,901.78 23,893.58 23,893.58 167.4K
13:59 23,893.62 23,893.62 23,890.30 23,890.76 149.3K
14:00 23,888.38 23,888.38 23,887.27 23,887.37 214.1K
14:01 23,885.93 23,885.93 23,880.68 23,880.68 170.2K
14:02 23,882.04 23,886.33 23,881.63 23,886.33 207.2K
14:03 23,886.03 23,886.03 23,879.61 23,879.61 138.4K
14:04 23,879.67 23,881.53 23,879.01 23,881.53 129.4K
14:05 23,878.64 23,884.39 23,878.64 23,884.39 157.1K
14:06 23,885.69 23,890.79 23,885.69 23,890.79 120.1K
14:07 23,891.69 23,891.69 23,888.90 23,888.97 163.7K
14:08 23,890.46 23,890.46 23,888.27 23,888.27 120.5K
14:09 23,885.75 23,886.92 23,885.57 23,885.57 148.7K
14:10 23,886.65 23,891.24 23,886.65 23,891.24 170.6K
14:11 23,891.62 23,892.10 23,890.67 23,890.67 105.8K
14:12 23,890.55 23,896.53 23,890.55 23,896.53 187.0K
14:13 23,896.94 23,899.89 23,896.94 23,899.89 223.1K
14:14 23,900.02 23,910.93 23,900.02 23,910.93 222.2K
14:15 23,913.44 23,915.63 23,913.44 23,914.11 188.1K
14:16 23,915.37 23,918.68 23,915.37 23,918.29 130.0K
14:17 23,918.77 23,920.75 23,918.77 23,920.75 141.2K
14:18 23,917.51 23,918.41 23,915.17 23,915.59 168.1K
14:19 23,916.05 23,918.30 23,916.05 23,918.30 166.9K
14:20 23,918.95 23,922.37 23,918.95 23,922.37 151.0K
14:21 23,924.03 23,927.19 23,924.03 23,926.56 198.2K
14:22 23,928.44 23,930.01 23,927.14 23,930.01 161.1K
14:23 23,930.15 23,934.17 23,930.15 23,934.17 137.5K
14:24 23,935.74 23,935.74 23,935.14 23,935.14 207.6K
14:25 23,936.22 23,936.22 23,930.39 23,930.39 188.1K
14:26 23,928.90 23,933.02 23,928.90 23,933.02 188.5K
14:27 23,933.26 23,936.21 23,932.92 23,936.21 141.5K
14:28 23,936.26 23,939.52 23,936.26 23,939.52 128.7K
14:29 23,939.33 23,939.33 23,934.34 23,934.34 156.5K
14:30 23,933.99 23,934.88 23,933.99 23,934.83 225.2K
14:31 23,934.12 23,946.39 23,934.12 23,946.39 173.6K
14:32 23,946.05 23,946.05 23,944.33 23,945.21 183.2K
14:33 23,945.52 23,946.85 23,945.20 23,945.72 159.8K
14:34 23,945.24 23,950.54 23,945.24 23,950.54 298.1K
14:35 23,950.58 23,953.08 23,950.58 23,953.08 314.5K
14:36 23,952.84 23,956.47 23,951.91 23,951.91 258.4K
14:37 23,949.99 23,950.94 23,949.52 23,950.35 236.3K
14:38 23,951.95 23,952.76 23,951.95 23,952.76 201.3K
14:39 23,951.62 23,951.86 23,951.41 23,951.79 163.2K
14:40 23,950.86 23,952.06 23,949.97 23,951.97 128.7K
14:41 23,950.82 23,950.82 23,947.85 23,948.38 146.5K
14:42 23,947.41 23,947.41 23,943.09 23,943.09 186.4K
14:43 23,939.76 23,945.19 23,939.76 23,945.19 143.6K
14:44 23,945.84 23,947.12 23,944.80 23,944.80 135.7K
14:45 23,946.80 23,949.04 23,946.62 23,949.04 117.1K
14:46 23,950.63 23,951.41 23,950.63 23,951.17 170.0K
14:47 23,948.90 23,951.67 23,948.90 23,950.00 169.5K
14:48 23,948.92 23,952.55 23,948.79 23,952.55 121.4K
14:49 23,954.22 23,954.22 23,948.51 23,948.51 173.1K
14:50 23,950.26 23,953.61 23,950.26 23,953.61 136.3K
14:51 23,953.30 23,953.51 23,951.06 23,953.51 114.4K
14:52 23,954.54 23,955.78 23,954.54 23,955.47 154.9K
14:53 23,954.13 23,958.29 23,954.13 23,958.29 111.1K
14:54 23,955.57 23,956.68 23,955.57 23,956.22 118.0K
14:55 23,954.73 23,954.93 23,953.96 23,954.93 164.0K
14:56 23,956.83 23,956.95 23,952.83 23,952.83 214.2K
14:57 23,951.73 23,952.41 23,951.32 23,952.37 110.4K
14:58 23,952.44 23,959.16 23,952.44 23,959.16 220.6K
14:59 23,959.21 23,959.21 23,957.15 23,957.15 133.6K
15:00 23,954.54 23,954.54 23,952.55 23,953.00 118.4K
15:01 23,953.81 23,953.86 23,952.36 23,952.36 167.6K
15:02 23,951.63 23,956.22 23,951.63 23,956.22 214.0K
15:03 23,954.84 23,954.98 23,954.51 23,954.70 167.1K
15:04 23,953.42 23,953.42 23,950.39 23,951.73 163.8K
15:05 23,951.43 23,951.43 23,949.06 23,949.60 152.7K
15:06 23,950.56 23,954.38 23,950.56 23,954.38 185.9K
15:07 23,952.97 23,953.32 23,952.97 23,953.17 171.2K
15:08 23,950.02 23,950.02 23,940.97 23,940.97 250.6K
15:09 23,939.88 23,939.88 23,936.80 23,936.80 142.6K
15:10 23,936.19 23,936.19 23,934.13 23,934.13 106.6K
15:11 23,935.26 23,935.35 23,933.93 23,935.35 113.2K
15:12 23,931.85 23,934.67 23,931.40 23,934.67 605.1K
15:13 23,934.63 23,938.38 23,934.63 23,937.01 160.6K
15:14 23,938.78 23,940.08 23,938.78 23,940.08 209.7K
15:15 23,937.82 23,941.82 23,937.82 23,941.82 280.9K
15:16 23,942.26 23,943.18 23,942.05 23,943.18 244.9K
15:17 23,944.51 23,949.14 23,944.51 23,949.14 216.3K
15:18 23,949.49 23,953.36 23,949.49 23,953.36 260.7K
15:19 23,955.96 23,955.98 23,955.39 23,955.39 347.4K
15:20 23,954.80 23,954.82 23,953.83 23,953.83 185.3K
15:21 23,951.07 23,953.77 23,951.07 23,953.77 228.8K
15:22 23,952.69 23,953.98 23,951.52 23,953.98 201.9K
15:23 23,956.77 23,956.77 23,951.22 23,951.22 360.3K
15:24 23,953.34 23,957.15 23,953.34 23,957.15 179.2K
15:25 23,959.76 23,959.76 23,955.55 23,956.49 289.9K
15:26 23,960.54 23,960.54 23,958.57 23,959.06 281.2K
15:27 23,958.41 23,958.41 23,953.97 23,953.97 380.6K
15:28 23,953.04 23,953.04 23,942.37 23,942.37 442.9K
15:29 23,939.08 23,940.59 23,938.89 23,940.59 351.5K
15:30 23,944.38 23,952.19 23,944.38 23,952.19 346.6K
15:31 23,952.67 23,966.85 23,952.67 23,966.85 324.5K
15:32 23,971.76 23,971.76 23,967.64 23,967.64 345.5K
15:33 23,969.57 23,969.57 23,968.64 23,969.26 209.5K
15:34 23,967.51 23,967.51 23,960.22 23,960.22 279.4K
15:35 23,958.92 23,963.70 23,958.92 23,960.44 563.1K
15:36 23,961.19 23,961.19 23,955.25 23,955.25 369.5K
15:37 23,955.69 23,955.69 23,947.68 23,947.68 298.8K
15:38 23,949.18 23,949.18 23,940.49 23,943.87 351.3K
15:39 23,947.86 23,949.29 23,945.72 23,949.29 320.1K
15:40 23,950.68 23,950.68 23,944.71 23,944.71 256.8K
15:41 23,947.77 23,947.77 23,942.51 23,943.73 313.5K
15:42 23,941.20 23,941.75 23,938.60 23,938.60 275.0K
15:43 23,935.78 23,936.10 23,934.55 23,936.10 360.0K
15:44 23,934.88 23,935.57 23,931.79 23,931.79 282.4K
15:45 23,931.15 23,935.58 23,930.14 23,935.58 413.6K
15:46 23,937.70 23,937.70 23,936.05 23,936.05 414.9K
15:47 23,935.14 23,938.63 23,935.14 23,938.63 288.4K
15:48 23,938.18 23,939.09 23,938.18 23,938.21 382.9K
15:49 23,934.75 23,935.11 23,927.31 23,927.31 516.1K
15:50 23,945.34 23,958.11 23,945.34 23,954.77 1,631.4K
15:51 23,953.86 23,953.86 23,949.89 23,949.89 596.6K
15:52 23,951.57 23,951.57 23,950.23 23,950.23 601.2K
15:53 23,949.48 23,952.56 23,949.48 23,952.22 551.1K
15:54 23,952.46 23,952.46 23,948.24 23,948.69 832.0K
15:55 23,947.12 23,947.12 23,939.07 23,941.31 1,227.0K
15:56 23,945.72 23,948.62 23,945.72 23,947.66 1,160.3K
15:57 23,948.32 23,949.61 23,948.22 23,948.22 1,050.3K
15:58 23,946.59 23,950.58 23,946.59 23,950.00 1,099.8K
15:59 23,950.86 23,950.95 23,950.71 23,950.95 1,695.1K
16:00 23,952.09 23,952.79 23,952.09 23,952.79 44,965.9K
16:01 23,952.79 23,952.79 23,952.79 23,952.79 244.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし