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 23,496.76 23,541.77 23,496.76 23,540.08 7,798.8K
09:31 23,536.72 23,544.89 23,535.98 23,535.98 433.6K
09:32 23,555.75 23,573.50 23,555.75 23,572.88 620.6K
09:33 23,574.13 23,574.13 23,562.27 23,562.27 298.2K
09:34 23,558.57 23,558.57 23,545.62 23,551.41 287.7K
09:35 23,555.74 23,559.52 23,550.82 23,550.82 315.9K
09:36 23,550.14 23,550.14 23,539.74 23,539.74 268.9K
09:37 23,536.80 23,536.80 23,519.55 23,523.10 328.9K
09:38 23,522.30 23,532.24 23,522.30 23,530.36 266.6K
09:39 23,525.07 23,525.07 23,511.90 23,512.29 181.8K
09:40 23,506.98 23,523.30 23,506.98 23,523.30 316.7K
09:41 23,530.19 23,545.87 23,530.19 23,545.87 327.7K
09:42 23,533.08 23,534.87 23,522.32 23,522.32 225.8K
09:43 23,519.12 23,519.12 23,498.18 23,498.18 279.8K
09:44 23,498.68 23,502.51 23,486.83 23,502.51 454.0K
09:45 23,502.28 23,511.04 23,502.28 23,511.04 267.5K
09:46 23,521.29 23,525.74 23,514.64 23,514.64 311.2K
09:47 23,517.60 23,519.98 23,517.60 23,517.94 240.3K
09:48 23,511.85 23,512.24 23,511.65 23,511.68 310.2K
09:49 23,516.84 23,516.84 23,504.65 23,504.65 286.3K
09:50 23,518.82 23,518.82 23,506.79 23,506.79 325.2K
09:51 23,507.28 23,507.28 23,491.36 23,491.36 245.5K
09:52 23,482.30 23,485.85 23,482.30 23,485.85 418.1K
09:53 23,486.04 23,486.04 23,474.91 23,474.91 296.9K
09:54 23,470.98 23,471.62 23,467.28 23,467.28 230.6K
09:55 23,472.25 23,472.25 23,464.28 23,468.61 280.5K
09:56 23,459.89 23,460.42 23,455.11 23,460.42 277.9K
09:57 23,459.14 23,459.14 23,448.07 23,448.07 622.1K
09:58 23,447.84 23,447.84 23,442.92 23,442.92 249.5K
09:59 23,443.92 23,444.63 23,430.56 23,435.94 306.7K
10:00 23,430.62 23,441.43 23,429.40 23,441.43 701.8K
10:01 23,441.32 23,441.32 23,410.69 23,410.69 315.0K
10:02 23,408.72 23,417.74 23,408.44 23,408.44 349.6K
10:03 23,409.16 23,409.16 23,394.64 23,394.64 274.4K
10:04 23,402.08 23,402.08 23,388.39 23,388.39 423.2K
10:05 23,392.07 23,394.96 23,380.26 23,390.49 427.0K
10:06 23,383.10 23,383.10 23,377.49 23,379.82 382.1K
10:07 23,383.25 23,397.19 23,378.04 23,378.04 403.6K
10:08 23,382.84 23,406.21 23,382.84 23,406.21 418.5K
10:09 23,409.22 23,427.51 23,409.22 23,427.51 485.2K
10:10 23,411.92 23,418.40 23,411.92 23,415.81 247.5K
10:11 23,431.58 23,452.08 23,431.58 23,441.67 352.9K
10:12 23,436.11 23,436.36 23,430.15 23,433.28 220.1K
10:13 23,431.29 23,437.61 23,420.20 23,437.61 282.7K
10:14 23,437.06 23,450.04 23,437.06 23,449.65 271.1K
10:15 23,450.84 23,450.84 23,442.50 23,443.75 344.9K
10:16 23,442.37 23,443.18 23,437.42 23,443.18 369.1K
10:17 23,451.28 23,451.28 23,433.07 23,433.07 282.3K
10:18 23,428.61 23,441.75 23,428.61 23,433.11 373.4K
10:19 23,431.95 23,431.95 23,418.15 23,418.15 251.1K
10:20 23,424.03 23,435.88 23,424.03 23,424.87 292.1K
10:21 23,426.55 23,436.19 23,426.55 23,433.61 210.5K
10:22 23,431.37 23,437.53 23,427.66 23,427.66 182.3K
10:23 23,433.05 23,440.33 23,432.37 23,436.32 264.8K
10:24 23,432.43 23,439.32 23,429.78 23,439.32 182.0K
10:25 23,440.00 23,440.25 23,435.94 23,440.25 210.2K
10:26 23,439.19 23,439.19 23,428.76 23,428.76 236.5K
10:27 23,420.44 23,420.44 23,413.78 23,415.39 166.7K
10:28 23,416.23 23,416.23 23,406.65 23,406.68 214.0K
10:29 23,405.56 23,405.60 23,403.90 23,405.53 144.6K
10:30 23,403.68 23,403.68 23,395.58 23,403.22 267.3K
10:31 23,411.63 23,411.63 23,407.87 23,409.09 211.4K
10:32 23,411.78 23,421.43 23,411.78 23,421.43 208.3K
10:33 23,421.54 23,421.54 23,410.08 23,410.08 267.1K
10:34 23,409.35 23,422.82 23,409.35 23,419.55 281.8K
10:35 23,420.14 23,426.89 23,416.39 23,426.89 191.0K
10:36 23,427.53 23,427.53 23,413.32 23,413.32 247.3K
10:37 23,409.86 23,410.05 23,408.56 23,410.05 155.9K
10:38 23,415.38 23,427.00 23,415.38 23,425.68 261.8K
10:39 23,426.84 23,428.19 23,423.91 23,424.62 191.3K
10:40 23,424.94 23,437.24 23,424.94 23,437.24 294.0K
10:41 23,440.26 23,440.26 23,424.78 23,424.78 200.2K
10:42 23,426.67 23,426.95 23,425.40 23,425.40 288.9K
10:43 23,422.77 23,426.76 23,422.22 23,424.91 138.4K
10:44 23,424.90 23,426.43 23,416.98 23,416.98 158.3K
10:45 23,417.12 23,422.96 23,417.12 23,418.23 191.5K
10:46 23,419.00 23,419.00 23,410.47 23,410.47 137.6K
10:47 23,409.41 23,410.68 23,405.76 23,405.76 188.6K
10:48 23,404.51 23,415.72 23,404.51 23,410.15 255.1K
10:49 23,410.77 23,426.15 23,410.77 23,426.15 189.1K
10:50 23,434.77 23,438.75 23,434.77 23,435.23 190.2K
10:51 23,440.07 23,440.35 23,435.48 23,436.91 131.5K
10:52 23,436.76 23,436.76 23,427.90 23,427.90 151.5K
10:53 23,426.42 23,426.42 23,421.80 23,421.87 164.1K
10:54 23,420.42 23,420.42 23,417.22 23,417.22 127.1K
10:55 23,417.41 23,417.41 23,407.36 23,407.36 168.5K
10:56 23,403.22 23,403.22 23,390.65 23,390.65 255.0K
10:57 23,390.26 23,391.36 23,386.35 23,391.36 291.4K
10:58 23,386.93 23,401.34 23,386.93 23,399.52 195.6K
10:59 23,398.74 23,416.87 23,398.74 23,416.87 208.0K
11:00 23,411.49 23,415.83 23,409.25 23,415.83 220.8K
11:01 23,429.70 23,429.70 23,421.38 23,421.38 290.6K
11:02 23,425.13 23,426.51 23,422.54 23,422.54 228.2K
11:03 23,422.30 23,432.66 23,419.55 23,432.66 186.9K
11:04 23,432.40 23,440.94 23,432.40 23,437.54 135.9K
11:05 23,445.27 23,447.77 23,444.10 23,447.77 150.2K
11:06 23,450.99 23,462.20 23,450.99 23,462.20 174.9K
11:07 23,464.55 23,471.75 23,464.55 23,471.37 250.5K
11:08 23,474.54 23,477.15 23,464.34 23,464.34 190.5K
11:09 23,468.15 23,468.15 23,462.55 23,462.55 162.5K
11:10 23,461.03 23,462.30 23,457.95 23,462.30 205.7K
11:11 23,461.55 23,468.82 23,461.55 23,468.82 131.6K
11:12 23,466.70 23,473.07 23,463.75 23,473.07 158.9K
11:13 23,472.84 23,476.03 23,470.82 23,470.82 169.1K
11:14 23,468.67 23,468.68 23,464.27 23,465.93 134.7K
11:15 23,466.98 23,469.84 23,465.40 23,469.64 120.0K
11:16 23,467.26 23,470.80 23,466.70 23,470.80 306.1K
11:17 23,466.68 23,471.24 23,466.68 23,471.24 170.9K
11:18 23,471.67 23,471.67 23,468.48 23,468.48 201.8K
11:19 23,466.93 23,476.12 23,466.93 23,476.12 193.1K
11:20 23,475.41 23,481.89 23,475.41 23,481.89 112.0K
11:21 23,477.26 23,478.15 23,474.67 23,477.62 136.6K
11:22 23,479.62 23,482.43 23,477.72 23,482.43 159.3K
11:23 23,480.10 23,485.70 23,480.10 23,485.70 178.7K
11:24 23,482.33 23,499.43 23,482.33 23,499.43 250.3K
11:25 23,498.47 23,498.47 23,491.32 23,491.32 116.1K
11:26 23,496.67 23,506.05 23,496.67 23,504.93 236.9K
11:27 23,513.57 23,520.47 23,513.57 23,519.38 161.5K
11:28 23,520.34 23,524.66 23,520.33 23,520.33 141.8K
11:29 23,527.09 23,527.09 23,524.49 23,524.79 116.8K
11:30 23,524.30 23,526.75 23,524.30 23,525.88 146.1K
11:31 23,526.38 23,533.45 23,526.38 23,533.45 172.0K
11:32 23,534.66 23,538.09 23,534.66 23,538.09 178.4K
11:33 23,536.22 23,536.22 23,533.93 23,533.93 115.1K
11:34 23,531.71 23,532.23 23,530.91 23,531.78 197.4K
11:35 23,529.64 23,529.64 23,525.49 23,525.49 121.5K
11:36 23,524.54 23,531.26 23,524.54 23,527.73 327.6K
11:37 23,525.26 23,525.26 23,520.01 23,520.01 229.8K
11:38 23,516.26 23,516.26 23,514.62 23,514.62 161.8K
11:39 23,510.43 23,514.62 23,510.43 23,514.62 119.1K
11:40 23,516.03 23,526.84 23,516.03 23,526.84 151.0K
11:41 23,526.77 23,526.77 23,520.97 23,525.51 182.5K
11:42 23,527.41 23,536.06 23,527.41 23,536.06 384.7K
11:43 23,535.22 23,535.96 23,529.17 23,529.17 212.3K
11:44 23,527.76 23,528.24 23,523.89 23,528.24 161.0K
11:45 23,535.92 23,545.94 23,534.98 23,545.94 266.5K
11:46 23,548.58 23,548.58 23,543.87 23,543.87 183.3K
11:47 23,543.57 23,543.57 23,536.72 23,538.84 120.8K
11:48 23,538.32 23,541.17 23,538.32 23,541.17 122.6K
11:49 23,538.72 23,538.72 23,536.99 23,537.26 80.1K
11:50 23,535.01 23,535.91 23,531.99 23,531.99 136.7K
11:51 23,538.13 23,545.11 23,538.13 23,545.11 227.9K
11:52 23,544.63 23,546.24 23,544.38 23,546.24 162.8K
11:53 23,551.38 23,552.81 23,551.09 23,552.81 152.3K
11:54 23,548.70 23,549.96 23,548.70 23,549.96 113.4K
11:55 23,549.61 23,553.89 23,549.14 23,553.89 161.1K
11:56 23,549.97 23,551.73 23,549.67 23,551.19 147.1K
11:57 23,549.54 23,550.48 23,549.46 23,550.36 168.2K
11:58 23,550.07 23,550.07 23,546.79 23,546.79 155.0K
11:59 23,545.52 23,545.76 23,544.38 23,544.38 115.7K
12:00 23,544.41 23,544.41 23,540.78 23,540.78 112.0K
12:01 23,543.72 23,543.72 23,540.31 23,540.31 188.2K
12:02 23,542.66 23,553.63 23,542.66 23,553.63 135.3K
12:03 23,556.47 23,562.22 23,556.47 23,561.49 236.6K
12:04 23,562.08 23,563.46 23,562.01 23,562.13 124.6K
12:05 23,561.14 23,561.14 23,559.03 23,560.99 236.7K
12:06 23,561.60 23,561.60 23,556.41 23,556.41 87.6K
12:07 23,553.58 23,556.45 23,547.45 23,556.45 164.4K
12:08 23,555.05 23,558.77 23,555.05 23,558.77 80.0K
12:09 23,558.75 23,559.07 23,557.24 23,558.16 91.8K
12:10 23,556.00 23,556.66 23,554.67 23,556.66 147.8K
12:11 23,559.74 23,562.60 23,559.74 23,560.46 116.9K
12:12 23,557.16 23,557.16 23,552.28 23,552.28 126.8K
12:13 23,560.90 23,561.56 23,554.78 23,561.56 217.6K
12:14 23,561.83 23,561.83 23,557.00 23,557.00 157.0K
12:15 23,559.66 23,569.74 23,559.66 23,569.74 173.0K
12:16 23,572.00 23,574.81 23,572.00 23,573.23 171.2K
12:17 23,572.25 23,572.97 23,571.35 23,571.53 76.9K
12:18 23,574.57 23,578.25 23,573.57 23,578.25 105.9K
12:19 23,577.21 23,587.49 23,577.10 23,587.00 171.2K
12:20 23,585.34 23,592.91 23,583.71 23,592.91 249.7K
12:21 23,590.15 23,590.25 23,584.78 23,584.78 153.4K
12:22 23,584.46 23,590.52 23,583.34 23,589.43 127.7K
12:23 23,589.27 23,589.31 23,587.43 23,587.43 69.9K
12:24 23,586.47 23,586.47 23,583.10 23,583.10 85.5K
12:25 23,585.48 23,585.48 23,582.08 23,582.08 88.5K
12:26 23,586.35 23,592.10 23,586.35 23,590.74 99.6K
12:27 23,587.84 23,588.45 23,585.17 23,585.17 129.5K
12:28 23,586.29 23,586.29 23,582.76 23,582.76 77.9K
12:29 23,582.39 23,582.39 23,577.15 23,577.15 126.2K
12:30 23,578.32 23,580.49 23,576.96 23,580.49 135.4K
12:31 23,579.64 23,579.64 23,574.50 23,574.50 234.8K
12:32 23,575.92 23,581.31 23,575.92 23,581.31 97.5K
12:33 23,582.24 23,582.24 23,581.12 23,581.61 75.0K
12:34 23,584.92 23,584.92 23,581.35 23,581.35 120.3K
12:35 23,582.13 23,582.13 23,580.21 23,582.04 129.7K
12:36 23,583.40 23,592.84 23,583.40 23,592.84 164.2K
12:37 23,593.68 23,594.16 23,593.19 23,593.19 128.0K
12:38 23,592.14 23,593.89 23,592.14 23,593.84 161.4K
12:39 23,593.60 23,594.63 23,593.36 23,593.36 136.3K
12:40 23,592.70 23,593.14 23,592.14 23,592.14 106.8K
12:41 23,591.08 23,599.91 23,591.08 23,599.91 130.2K
12:42 23,599.74 23,601.08 23,598.67 23,598.67 111.5K
12:43 23,597.78 23,599.28 23,596.48 23,596.48 81.6K
12:44 23,595.94 23,597.27 23,595.94 23,596.59 67.5K
12:45 23,598.85 23,614.64 23,598.85 23,614.64 314.8K
12:46 23,615.48 23,615.48 23,606.59 23,607.02 250.8K
12:47 23,608.35 23,610.20 23,608.03 23,610.20 149.0K
12:48 23,606.43 23,606.48 23,605.83 23,606.48 82.7K
12:49 23,605.30 23,605.30 23,604.57 23,604.57 103.9K
12:50 23,604.61 23,604.61 23,600.20 23,600.20 91.5K
12:51 23,601.32 23,606.41 23,600.98 23,605.90 168.5K
12:52 23,604.35 23,604.35 23,600.07 23,600.07 68.3K
12:53 23,599.36 23,599.36 23,595.52 23,595.52 421.1K
12:54 23,594.38 23,594.38 23,590.11 23,590.11 92.9K
12:55 23,589.47 23,594.63 23,589.47 23,594.59 99.3K
12:56 23,594.20 23,597.98 23,594.04 23,597.98 378.8K
12:57 23,595.07 23,595.07 23,587.01 23,587.01 246.4K
12:58 23,590.91 23,592.41 23,590.91 23,591.35 234.4K
12:59 23,588.45 23,588.45 23,583.83 23,583.83 138.7K
13:00 23,583.17 23,586.53 23,583.17 23,585.97 80.9K
13:01 23,585.04 23,589.22 23,585.04 23,589.22 229.0K
13:02 23,590.61 23,594.60 23,589.18 23,594.60 90.9K
13:03 23,594.96 23,599.43 23,594.96 23,598.40 89.0K
13:04 23,598.78 23,600.02 23,598.25 23,600.02 85.0K
13:05 23,603.88 23,603.88 23,600.28 23,600.47 79.4K
13:06 23,599.09 23,603.37 23,597.79 23,603.37 131.9K
13:07 23,601.10 23,603.80 23,601.10 23,603.80 78.7K
13:08 23,604.95 23,610.58 23,604.95 23,607.75 93.7K
13:09 23,606.46 23,606.46 23,602.62 23,602.62 89.1K
13:10 23,604.78 23,607.84 23,604.78 23,607.75 77.9K
13:11 23,613.23 23,613.69 23,611.40 23,613.69 93.4K
13:12 23,613.26 23,615.49 23,613.26 23,613.47 131.8K
13:13 23,613.06 23,613.06 23,610.72 23,610.79 106.2K
13:14 23,609.96 23,610.62 23,604.81 23,604.81 133.6K
13:15 23,604.75 23,613.88 23,604.36 23,613.88 153.3K
13:16 23,615.00 23,623.63 23,615.00 23,621.57 134.1K
13:17 23,621.11 23,621.11 23,617.82 23,617.95 88.9K
13:18 23,618.86 23,620.35 23,616.67 23,619.54 190.3K
13:19 23,618.53 23,618.53 23,615.12 23,615.87 88.3K
13:20 23,616.14 23,616.14 23,613.17 23,613.17 118.8K
13:21 23,612.18 23,612.18 23,603.88 23,604.31 106.7K
13:22 23,604.09 23,606.41 23,603.01 23,603.01 121.1K
13:23 23,600.35 23,600.35 23,594.12 23,594.12 95.8K
13:24 23,592.57 23,592.57 23,590.94 23,591.39 57.9K
13:25 23,595.11 23,599.01 23,595.11 23,599.01 159.5K
13:26 23,598.97 23,600.61 23,598.95 23,600.61 73.6K
13:27 23,600.76 23,605.24 23,600.76 23,603.64 151.0K
13:28 23,602.92 23,604.22 23,602.19 23,604.22 68.8K
13:29 23,600.74 23,600.74 23,596.69 23,596.69 123.8K
13:30 23,597.67 23,605.83 23,597.67 23,605.83 131.2K
13:31 23,606.44 23,606.90 23,605.38 23,605.38 106.6K
13:32 23,605.48 23,605.48 23,602.64 23,602.64 103.6K
13:33 23,599.97 23,603.41 23,598.50 23,603.41 119.6K
13:34 23,603.38 23,605.39 23,603.38 23,605.39 75.5K
13:35 23,605.53 23,605.53 23,600.52 23,602.09 114.1K
13:36 23,604.06 23,604.06 23,602.40 23,603.88 145.0K
13:37 23,605.64 23,605.64 23,603.87 23,603.87 121.0K
13:38 23,606.80 23,608.86 23,606.80 23,607.51 227.0K
13:39 23,603.96 23,603.96 23,602.18 23,602.18 98.7K
13:40 23,602.84 23,609.86 23,602.37 23,609.86 105.9K
13:41 23,609.98 23,609.98 23,608.92 23,608.92 72.7K
13:42 23,607.64 23,607.64 23,607.51 23,607.57 74.6K
13:43 23,607.35 23,607.35 23,605.23 23,605.54 100.8K
13:44 23,605.04 23,605.04 23,603.54 23,604.18 77.3K
13:45 23,606.46 23,610.43 23,606.46 23,610.43 155.9K
13:46 23,610.17 23,610.17 23,606.56 23,606.56 179.8K
13:47 23,604.27 23,604.27 23,600.00 23,600.00 173.2K
13:48 23,601.00 23,601.58 23,601.00 23,601.58 818.3K
13:49 23,601.58 23,602.90 23,600.71 23,600.71 117.9K
13:50 23,599.35 23,600.01 23,595.52 23,595.56 166.0K
13:51 23,595.05 23,595.05 23,592.73 23,592.73 146.9K
13:52 23,592.05 23,592.74 23,591.83 23,592.74 102.4K
13:53 23,596.01 23,598.76 23,596.01 23,598.76 124.6K
13:54 23,600.20 23,601.46 23,600.20 23,600.35 205.4K
13:55 23,600.37 23,608.13 23,600.37 23,608.13 168.5K
13:56 23,607.52 23,607.52 23,603.96 23,603.96 122.1K
13:57 23,602.96 23,602.96 23,590.71 23,590.71 194.7K
13:58 23,589.54 23,594.11 23,589.54 23,594.00 126.7K
13:59 23,594.01 23,595.89 23,594.01 23,595.86 132.5K
14:00 23,596.19 23,600.97 23,596.19 23,600.97 136.8K
14:01 23,601.89 23,604.79 23,601.69 23,604.70 220.1K
14:02 23,604.33 23,608.75 23,604.33 23,608.75 221.3K
14:03 23,613.47 23,615.91 23,613.47 23,615.25 212.1K
14:04 23,614.56 23,619.96 23,614.56 23,619.96 170.7K
14:05 23,620.75 23,621.03 23,618.22 23,621.03 202.6K
14:06 23,621.97 23,622.00 23,620.53 23,622.00 178.7K
14:07 23,622.05 23,622.05 23,618.98 23,618.98 109.1K
14:08 23,613.75 23,614.01 23,611.57 23,611.57 113.6K
14:09 23,611.39 23,611.39 23,607.80 23,607.80 107.9K
14:10 23,609.94 23,613.33 23,609.57 23,613.33 123.0K
14:11 23,613.81 23,615.17 23,612.37 23,615.17 98.0K
14:12 23,618.02 23,618.02 23,612.93 23,612.93 121.3K
14:13 23,613.25 23,613.25 23,608.43 23,608.64 176.9K
14:14 23,609.28 23,612.51 23,609.28 23,612.51 107.8K
14:15 23,613.04 23,613.11 23,611.27 23,613.11 132.4K
14:16 23,612.65 23,613.33 23,611.59 23,611.59 167.1K
14:17 23,608.21 23,608.25 23,607.58 23,607.58 93.9K
14:18 23,602.41 23,602.41 23,596.32 23,596.32 199.1K
14:19 23,594.58 23,594.89 23,589.10 23,589.10 120.4K
14:20 23,590.76 23,593.53 23,590.32 23,593.53 156.1K
14:21 23,592.67 23,592.67 23,588.63 23,588.63 97.2K
14:22 23,587.96 23,590.22 23,587.96 23,589.83 114.4K
14:23 23,588.30 23,595.46 23,586.49 23,595.46 153.7K
14:24 23,594.20 23,595.66 23,593.54 23,595.66 95.7K
14:25 23,594.95 23,597.29 23,594.95 23,597.29 151.8K
14:26 23,597.15 23,597.24 23,594.32 23,594.32 90.7K
14:27 23,594.67 23,595.05 23,592.38 23,592.38 81.0K
14:28 23,592.59 23,592.59 23,588.25 23,588.25 131.2K
14:29 23,588.26 23,588.26 23,586.31 23,586.31 208.1K
14:30 23,584.12 23,595.43 23,582.34 23,595.43 226.7K
14:31 23,593.85 23,593.85 23,588.80 23,588.80 168.3K
14:32 23,589.61 23,597.11 23,588.78 23,597.11 124.7K
14:33 23,598.36 23,600.07 23,596.54 23,600.07 220.9K
14:34 23,599.08 23,603.81 23,599.08 23,602.99 183.7K
14:35 23,601.83 23,601.83 23,600.80 23,600.85 122.4K
14:36 23,598.03 23,598.03 23,596.75 23,596.75 125.2K
14:37 23,596.20 23,599.10 23,596.20 23,597.98 94.6K
14:38 23,597.00 23,599.50 23,596.42 23,599.50 98.1K
14:39 23,598.02 23,598.98 23,598.02 23,598.58 109.4K
14:40 23,597.67 23,597.82 23,596.74 23,596.74 112.5K
14:41 23,596.59 23,596.59 23,593.38 23,593.97 118.1K
14:42 23,593.31 23,593.31 23,591.15 23,592.04 100.7K
14:43 23,591.63 23,593.27 23,591.63 23,592.48 100.8K
14:44 23,591.44 23,591.44 23,589.45 23,589.45 131.1K
14:45 23,589.16 23,589.16 23,588.48 23,588.48 74.6K
14:46 23,587.69 23,587.69 23,586.89 23,587.41 138.6K
14:47 23,586.08 23,590.11 23,586.08 23,590.11 115.2K
14:48 23,589.86 23,589.86 23,585.24 23,585.24 134.3K
14:49 23,584.33 23,586.07 23,584.33 23,585.95 153.7K
14:50 23,586.93 23,590.03 23,584.54 23,590.03 121.2K
14:51 23,593.59 23,595.41 23,592.54 23,595.41 236.6K
14:52 23,596.54 23,596.54 23,593.63 23,593.63 120.8K
14:53 23,591.16 23,591.16 23,588.41 23,589.74 138.7K
14:54 23,590.11 23,590.11 23,585.14 23,585.14 119.1K
14:55 23,586.52 23,587.60 23,584.00 23,587.60 113.1K
14:56 23,587.54 23,587.54 23,583.21 23,583.21 176.6K
14:57 23,584.29 23,586.24 23,583.35 23,583.35 133.8K
14:58 23,583.65 23,585.47 23,583.65 23,583.65 100.9K
14:59 23,586.29 23,587.03 23,584.71 23,584.71 100.7K
15:00 23,584.68 23,584.68 23,581.37 23,582.49 130.7K
15:01 23,581.99 23,581.99 23,576.59 23,576.59 185.1K
15:02 23,578.62 23,578.62 23,565.08 23,565.08 356.6K
15:03 23,569.30 23,572.60 23,569.30 23,572.10 184.0K
15:04 23,568.75 23,574.63 23,568.75 23,574.63 141.5K
15:05 23,574.06 23,574.06 23,567.97 23,567.97 238.4K
15:06 23,569.07 23,570.54 23,563.30 23,563.30 122.6K
15:07 23,561.81 23,563.47 23,561.81 23,562.76 166.5K
15:08 23,561.58 23,566.38 23,561.58 23,566.38 143.6K
15:09 23,565.86 23,571.12 23,565.86 23,570.78 112.9K
15:10 23,568.73 23,570.27 23,567.08 23,570.24 139.5K
15:11 23,568.97 23,570.07 23,567.37 23,570.07 158.3K
15:12 23,570.48 23,570.75 23,570.21 23,570.64 177.5K
15:13 23,569.11 23,569.80 23,567.15 23,568.47 117.7K
15:14 23,568.90 23,568.90 23,567.88 23,568.11 122.8K
15:15 23,570.78 23,575.58 23,570.78 23,575.58 171.9K
15:16 23,576.02 23,578.76 23,576.02 23,578.76 130.0K
15:17 23,588.29 23,592.76 23,588.29 23,591.51 322.9K
15:18 23,591.22 23,591.22 23,588.01 23,588.13 130.5K
15:19 23,588.05 23,588.05 23,578.61 23,578.61 176.7K
15:20 23,581.49 23,584.58 23,579.40 23,584.58 164.6K
15:21 23,588.21 23,594.60 23,587.81 23,594.60 142.6K
15:22 23,595.77 23,595.77 23,586.85 23,586.85 198.4K
15:23 23,587.67 23,587.67 23,584.16 23,584.16 181.2K
15:24 23,582.70 23,583.39 23,581.78 23,583.39 206.3K
15:25 23,578.89 23,584.13 23,578.89 23,584.13 143.6K
15:26 23,581.19 23,582.01 23,579.97 23,579.97 119.5K
15:27 23,581.03 23,587.99 23,581.03 23,587.58 202.9K
15:28 23,587.46 23,587.46 23,585.40 23,585.40 128.5K
15:29 23,585.38 23,585.68 23,584.75 23,584.75 291.6K
15:30 23,583.66 23,588.72 23,583.66 23,588.72 245.3K
15:31 23,589.44 23,592.90 23,589.44 23,592.90 278.1K
15:32 23,591.66 23,591.66 23,589.95 23,589.95 199.6K
15:33 23,590.81 23,593.13 23,590.68 23,593.13 189.1K
15:34 23,593.64 23,597.15 23,592.34 23,592.34 247.2K
15:35 23,592.72 23,592.72 23,586.72 23,588.36 318.8K
15:36 23,585.24 23,589.50 23,585.24 23,589.50 248.7K
15:37 23,592.18 23,592.89 23,591.77 23,591.77 231.6K
15:38 23,591.33 23,591.33 23,589.14 23,589.14 155.1K
15:39 23,588.19 23,588.19 23,583.37 23,583.37 256.5K
15:40 23,581.89 23,581.89 23,574.25 23,574.25 321.7K
15:41 23,575.71 23,577.58 23,573.52 23,573.52 286.2K
15:42 23,573.69 23,573.69 23,568.46 23,570.81 253.1K
15:43 23,573.29 23,573.29 23,565.94 23,566.87 322.5K
15:44 23,567.11 23,568.20 23,564.09 23,568.20 308.9K
15:45 23,568.83 23,572.08 23,568.10 23,572.08 365.4K
15:46 23,570.97 23,579.71 23,570.97 23,579.71 326.1K
15:47 23,579.60 23,590.02 23,579.60 23,590.02 302.3K
15:48 23,590.27 23,598.26 23,590.27 23,596.14 447.8K
15:49 23,596.12 23,598.88 23,596.12 23,596.46 513.9K
15:50 23,595.72 23,595.72 23,575.27 23,575.27 958.7K
15:51 23,572.03 23,572.03 23,561.68 23,561.68 615.1K
15:52 23,565.80 23,574.32 23,565.80 23,567.57 621.5K
15:53 23,567.25 23,567.25 23,556.38 23,556.38 633.1K
15:54 23,555.01 23,557.89 23,554.61 23,554.61 792.2K
15:55 23,554.88 23,555.92 23,552.47 23,555.92 931.1K
15:56 23,556.07 23,557.67 23,550.79 23,550.79 1,219.5K
15:57 23,548.98 23,548.98 23,545.37 23,545.67 802.3K
15:58 23,544.22 23,545.83 23,543.00 23,543.00 1,097.5K
15:59 23,545.22 23,545.22 23,537.96 23,537.96 1,622.8K
16:00 23,540.01 23,540.01 23,539.80 23,539.80 46,320.3K
16:01 23,539.80 23,539.80 23,539.80 23,539.80 82.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし