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 23,522.03 23,522.03 23,456.55 23,457.91 8,644.9K
09:31 23,470.34 23,470.34 23,433.71 23,441.13 1,156.0K
09:32 23,445.29 23,473.45 23,445.29 23,457.47 545.4K
09:33 23,457.27 23,466.83 23,454.76 23,454.76 663.8K
09:34 23,451.12 23,451.12 23,442.89 23,445.02 619.3K
09:35 23,445.02 23,477.44 23,445.02 23,477.44 584.8K
09:36 23,486.52 23,516.10 23,486.52 23,516.10 541.0K
09:37 23,505.47 23,512.94 23,500.20 23,512.94 419.9K
09:38 23,513.21 23,513.21 23,496.33 23,498.60 280.4K
09:39 23,489.03 23,494.57 23,485.10 23,485.10 356.9K
09:40 23,491.08 23,491.08 23,478.36 23,478.36 365.0K
09:41 23,462.26 23,467.01 23,462.26 23,462.83 199.0K
09:42 23,457.97 23,457.97 23,437.63 23,438.24 416.8K
09:43 23,436.34 23,455.93 23,436.34 23,455.93 267.0K
09:44 23,456.90 23,465.34 23,456.90 23,465.25 406.4K
09:45 23,457.43 23,457.43 23,440.54 23,440.54 317.3K
09:46 23,440.18 23,444.43 23,436.12 23,436.12 355.5K
09:47 23,438.40 23,438.40 23,431.27 23,436.05 287.2K
09:48 23,443.64 23,477.99 23,443.64 23,477.99 352.1K
09:49 23,470.91 23,470.91 23,458.42 23,458.42 220.3K
09:50 23,455.01 23,455.88 23,453.79 23,455.09 386.6K
09:51 23,454.86 23,474.37 23,454.86 23,471.06 303.5K
09:52 23,474.76 23,474.76 23,470.97 23,470.97 328.0K
09:53 23,469.31 23,476.44 23,469.31 23,476.44 293.3K
09:54 23,483.32 23,483.32 23,479.72 23,483.20 194.3K
09:55 23,484.54 23,484.54 23,458.60 23,458.60 362.7K
09:56 23,457.59 23,457.59 23,454.55 23,455.85 204.3K
09:57 23,453.52 23,463.97 23,453.52 23,463.97 219.2K
09:58 23,460.60 23,463.55 23,459.56 23,459.56 213.3K
09:59 23,463.35 23,471.89 23,461.08 23,471.89 204.7K
10:00 23,475.08 23,490.88 23,475.08 23,490.88 370.6K
10:01 23,498.38 23,498.38 23,492.61 23,498.20 275.1K
10:02 23,500.36 23,508.02 23,496.60 23,496.60 300.6K
10:03 23,493.50 23,493.50 23,473.94 23,473.94 359.7K
10:04 23,468.87 23,486.45 23,467.99 23,486.45 270.6K
10:05 23,493.12 23,493.12 23,486.50 23,487.68 239.0K
10:06 23,486.22 23,502.90 23,486.22 23,502.90 232.3K
10:07 23,505.47 23,507.77 23,505.47 23,507.35 256.4K
10:08 23,501.40 23,501.40 23,488.71 23,488.71 252.2K
10:09 23,487.27 23,493.26 23,487.27 23,493.26 294.3K
10:10 23,492.38 23,500.25 23,492.38 23,496.58 249.6K
10:11 23,503.66 23,507.94 23,503.66 23,506.84 264.8K
10:12 23,510.28 23,528.10 23,510.28 23,528.10 276.0K
10:13 23,529.54 23,538.86 23,529.54 23,538.86 225.4K
10:14 23,539.43 23,547.52 23,538.83 23,547.52 255.9K
10:15 23,548.36 23,548.36 23,537.49 23,537.49 228.0K
10:16 23,535.39 23,536.94 23,523.20 23,523.20 381.6K
10:17 23,527.38 23,529.43 23,521.38 23,529.43 258.3K
10:18 23,534.50 23,539.43 23,534.50 23,539.43 193.9K
10:19 23,540.86 23,540.86 23,522.55 23,522.55 339.6K
10:20 23,514.37 23,528.69 23,514.37 23,528.69 344.6K
10:21 23,526.97 23,532.90 23,526.97 23,532.90 239.2K
10:22 23,533.40 23,550.62 23,533.40 23,550.62 193.0K
10:23 23,549.23 23,559.13 23,549.23 23,559.13 183.3K
10:24 23,561.30 23,563.43 23,559.13 23,562.76 345.8K
10:25 23,563.03 23,566.78 23,563.03 23,566.78 267.2K
10:26 23,567.39 23,570.00 23,567.32 23,567.32 200.6K
10:27 23,565.98 23,565.98 23,559.54 23,561.74 270.2K
10:28 23,563.49 23,570.02 23,563.49 23,570.02 260.3K
10:29 23,569.51 23,569.51 23,565.74 23,565.74 178.5K
10:30 23,563.03 23,564.69 23,563.03 23,564.69 229.3K
10:31 23,566.92 23,575.20 23,566.92 23,575.20 206.5K
10:32 23,577.21 23,579.37 23,576.04 23,579.37 234.0K
10:33 23,578.54 23,578.54 23,572.01 23,577.62 233.0K
10:34 23,575.03 23,586.84 23,573.81 23,586.84 206.4K
10:35 23,586.67 23,586.67 23,572.05 23,572.05 273.7K
10:36 23,579.17 23,582.81 23,572.09 23,572.09 168.3K
10:37 23,565.09 23,571.09 23,565.09 23,571.09 217.3K
10:38 23,575.29 23,577.59 23,566.71 23,566.71 214.0K
10:39 23,568.89 23,568.89 23,559.89 23,559.89 226.9K
10:40 23,561.85 23,567.61 23,561.85 23,567.51 138.0K
10:41 23,569.30 23,575.88 23,568.87 23,575.88 140.9K
10:42 23,575.08 23,576.93 23,572.69 23,572.69 189.4K
10:43 23,568.04 23,568.04 23,562.38 23,565.45 171.3K
10:44 23,558.18 23,563.06 23,558.18 23,563.06 337.4K
10:45 23,557.84 23,562.03 23,557.84 23,562.03 247.3K
10:46 23,568.40 23,568.40 23,564.71 23,566.84 205.6K
10:47 23,571.99 23,571.99 23,564.79 23,564.79 284.4K
10:48 23,560.02 23,570.66 23,560.02 23,569.49 292.3K
10:49 23,572.17 23,577.44 23,572.17 23,576.11 170.4K
10:50 23,575.00 23,588.26 23,575.00 23,588.26 184.0K
10:51 23,587.96 23,588.50 23,587.60 23,587.60 229.0K
10:52 23,582.14 23,583.99 23,580.79 23,580.79 160.5K
10:53 23,574.09 23,579.59 23,574.09 23,579.37 246.7K
10:54 23,590.20 23,594.16 23,586.52 23,586.52 239.5K
10:55 23,580.24 23,580.60 23,579.62 23,580.60 151.6K
10:56 23,579.64 23,581.58 23,578.75 23,580.44 209.5K
10:57 23,575.71 23,582.22 23,575.71 23,580.97 172.5K
10:58 23,582.89 23,585.19 23,582.89 23,583.71 127.9K
10:59 23,584.04 23,589.65 23,584.04 23,589.61 230.9K
11:00 23,591.96 23,591.96 23,585.98 23,585.98 186.7K
11:01 23,586.41 23,603.70 23,586.41 23,603.70 217.8K
11:02 23,608.57 23,608.65 23,606.30 23,608.65 159.1K
11:03 23,609.92 23,612.97 23,609.84 23,612.97 208.6K
11:04 23,606.59 23,606.59 23,602.51 23,602.94 202.8K
11:05 23,603.66 23,610.34 23,603.66 23,610.34 360.8K
11:06 23,613.04 23,613.07 23,611.21 23,611.21 201.5K
11:07 23,610.77 23,610.93 23,610.59 23,610.59 256.1K
11:08 23,615.62 23,615.62 23,607.49 23,609.46 179.0K
11:09 23,609.59 23,609.59 23,604.59 23,607.59 172.8K
11:10 23,608.11 23,611.87 23,604.34 23,604.34 238.1K
11:11 23,607.84 23,609.22 23,601.47 23,601.76 173.2K
11:12 23,596.05 23,596.05 23,590.42 23,590.42 369.2K
11:13 23,588.15 23,588.15 23,582.49 23,584.77 363.3K
11:14 23,587.20 23,587.20 23,585.83 23,585.83 93.2K
11:15 23,584.99 23,584.99 23,581.61 23,581.61 144.3K
11:16 23,581.17 23,581.17 23,558.42 23,558.52 211.1K
11:17 23,553.84 23,567.55 23,553.84 23,567.55 152.1K
11:18 23,567.13 23,571.98 23,567.13 23,571.98 218.5K
11:19 23,570.04 23,572.54 23,570.04 23,572.54 135.6K
11:20 23,573.25 23,579.80 23,573.25 23,579.80 134.7K
11:21 23,576.57 23,583.40 23,576.57 23,583.40 129.8K
11:22 23,582.61 23,582.61 23,567.94 23,567.94 176.5K
11:23 23,571.16 23,571.16 23,567.28 23,567.28 150.3K
11:24 23,567.51 23,568.87 23,559.69 23,559.69 163.7K
11:25 23,558.10 23,562.44 23,558.10 23,562.44 209.4K
11:26 23,559.56 23,559.56 23,550.05 23,550.05 152.4K
11:27 23,546.30 23,548.96 23,546.30 23,548.11 136.7K
11:28 23,547.58 23,550.53 23,542.08 23,542.08 169.8K
11:29 23,540.11 23,543.22 23,540.11 23,540.96 182.1K
11:30 23,541.43 23,541.43 23,534.87 23,535.28 489.9K
11:31 23,539.33 23,542.75 23,539.24 23,540.43 351.2K
11:32 23,542.01 23,549.54 23,542.01 23,549.54 195.2K
11:33 23,549.82 23,549.82 23,547.76 23,547.76 100.5K
11:34 23,552.91 23,561.84 23,552.91 23,561.84 190.0K
11:35 23,563.15 23,563.15 23,558.71 23,560.91 136.0K
11:36 23,561.98 23,570.73 23,561.98 23,569.94 153.8K
11:37 23,571.65 23,573.80 23,571.65 23,572.33 153.8K
11:38 23,570.92 23,574.85 23,570.90 23,570.90 154.7K
11:39 23,573.30 23,573.30 23,568.81 23,568.81 102.3K
11:40 23,571.52 23,583.40 23,571.52 23,583.40 216.7K
11:41 23,581.95 23,582.03 23,579.54 23,582.03 132.0K
11:42 23,576.57 23,576.57 23,573.58 23,575.24 198.4K
11:43 23,573.83 23,573.83 23,572.50 23,573.13 116.5K
11:44 23,571.62 23,574.40 23,571.62 23,574.40 405.7K
11:45 23,571.86 23,575.39 23,571.86 23,575.39 134.9K
11:46 23,570.26 23,571.71 23,567.32 23,567.32 151.5K
11:47 23,570.23 23,570.52 23,569.23 23,570.52 90.3K
11:48 23,572.91 23,574.68 23,572.91 23,573.50 618.5K
11:49 23,574.00 23,574.00 23,572.64 23,572.64 91.1K
11:50 23,571.99 23,573.40 23,571.99 23,572.10 132.7K
11:51 23,570.42 23,570.42 23,558.59 23,558.59 152.8K
11:52 23,560.22 23,566.39 23,560.22 23,566.39 113.8K
11:53 23,567.39 23,567.39 23,563.31 23,563.31 234.7K
11:54 23,559.11 23,563.58 23,559.11 23,563.58 139.3K
11:55 23,564.97 23,567.92 23,564.72 23,567.92 157.4K
11:56 23,564.23 23,568.46 23,564.23 23,568.46 152.7K
11:57 23,566.89 23,566.89 23,557.01 23,560.39 173.7K
11:58 23,560.21 23,565.50 23,560.21 23,565.50 156.6K
11:59 23,566.02 23,570.09 23,561.24 23,561.24 138.0K
12:00 23,561.33 23,561.33 23,558.09 23,558.09 97.8K
12:01 23,557.10 23,561.23 23,557.10 23,561.23 98.7K
12:02 23,558.56 23,558.56 23,553.26 23,553.26 103.9K
12:03 23,548.02 23,551.52 23,548.02 23,551.52 122.7K
12:04 23,549.32 23,550.05 23,547.35 23,548.16 149.7K
12:05 23,545.61 23,545.61 23,542.33 23,542.33 127.2K
12:06 23,547.27 23,547.37 23,545.44 23,545.44 118.8K
12:07 23,548.71 23,554.58 23,548.71 23,554.58 159.1K
12:08 23,556.42 23,556.42 23,548.40 23,549.59 140.6K
12:09 23,549.22 23,549.22 23,541.30 23,543.29 135.6K
12:10 23,542.97 23,549.90 23,542.97 23,549.90 117.1K
12:11 23,550.95 23,551.74 23,548.27 23,548.27 148.0K
12:12 23,547.13 23,554.90 23,547.13 23,554.90 195.4K
12:13 23,555.66 23,559.18 23,555.66 23,557.91 109.1K
12:14 23,557.49 23,559.93 23,557.49 23,559.93 154.0K
12:15 23,557.55 23,557.65 23,556.56 23,557.21 122.1K
12:16 23,555.52 23,559.92 23,554.78 23,559.92 188.9K
12:17 23,562.08 23,570.25 23,562.08 23,570.25 712.4K
12:18 23,571.50 23,575.74 23,571.50 23,575.55 169.2K
12:19 23,576.04 23,583.51 23,576.04 23,580.65 260.9K
12:20 23,582.08 23,584.41 23,582.08 23,583.79 161.7K
12:21 23,581.93 23,586.39 23,578.91 23,586.39 202.2K
12:22 23,586.28 23,586.28 23,583.64 23,583.64 147.4K
12:23 23,584.73 23,584.73 23,567.92 23,567.92 323.0K
12:24 23,559.73 23,566.59 23,559.61 23,566.59 150.4K
12:25 23,567.32 23,576.26 23,567.32 23,573.34 86.0K
12:26 23,570.92 23,571.42 23,566.70 23,566.70 134.0K
12:27 23,568.65 23,568.65 23,567.54 23,567.96 131.0K
12:28 23,565.74 23,572.97 23,565.74 23,571.62 162.0K
12:29 23,571.84 23,573.77 23,571.84 23,573.76 159.3K
12:30 23,576.50 23,576.50 23,568.92 23,568.92 113.3K
12:31 23,566.03 23,566.31 23,565.65 23,565.65 118.1K
12:32 23,570.56 23,575.04 23,570.56 23,574.67 261.8K
12:33 23,573.27 23,576.30 23,573.09 23,576.30 225.2K
12:34 23,576.70 23,576.70 23,567.85 23,567.85 125.7K
12:35 23,570.04 23,570.44 23,566.12 23,566.12 90.9K
12:36 23,562.42 23,567.35 23,560.74 23,560.74 97.8K
12:37 23,560.76 23,566.40 23,559.34 23,566.40 150.4K
12:38 23,566.68 23,572.55 23,566.68 23,572.55 110.2K
12:39 23,571.00 23,573.88 23,569.64 23,573.88 374.7K
12:40 23,575.08 23,576.52 23,575.08 23,575.89 336.5K
12:41 23,574.35 23,576.26 23,572.79 23,576.24 99.1K
12:42 23,577.12 23,579.09 23,570.68 23,570.68 148.9K
12:43 23,566.77 23,566.77 23,561.36 23,562.26 146.2K
12:44 23,561.50 23,561.50 23,554.59 23,555.56 137.7K
12:45 23,557.38 23,559.79 23,557.38 23,558.23 199.9K
12:46 23,555.77 23,555.77 23,543.16 23,543.16 204.5K
12:47 23,538.43 23,538.74 23,536.75 23,536.77 160.1K
12:48 23,539.39 23,540.53 23,533.21 23,533.21 161.0K
12:49 23,531.14 23,531.14 23,526.04 23,529.96 179.5K
12:50 23,527.29 23,529.91 23,521.97 23,521.97 136.8K
12:51 23,528.47 23,541.62 23,528.47 23,541.62 238.7K
12:52 23,536.90 23,542.90 23,536.90 23,542.90 93.8K
12:53 23,546.96 23,548.62 23,541.10 23,545.51 133.2K
12:54 23,546.39 23,546.39 23,542.98 23,543.02 89.8K
12:55 23,541.05 23,541.05 23,533.51 23,533.58 118.1K
12:56 23,532.86 23,533.09 23,530.84 23,533.09 103.6K
12:57 23,528.44 23,528.44 23,524.17 23,524.17 162.7K
12:58 23,519.62 23,519.62 23,511.59 23,513.53 197.1K
12:59 23,514.17 23,516.44 23,508.87 23,508.87 105.1K
13:00 23,509.23 23,518.52 23,509.23 23,518.52 124.7K
13:01 23,520.10 23,522.74 23,517.09 23,522.15 123.0K
13:02 23,524.32 23,534.91 23,524.32 23,530.93 144.9K
13:03 23,526.47 23,526.47 23,520.24 23,520.24 148.8K
13:04 23,518.10 23,518.74 23,517.83 23,518.23 124.9K
13:05 23,519.43 23,522.49 23,519.43 23,521.79 72.8K
13:06 23,517.59 23,520.85 23,517.59 23,519.03 106.4K
13:07 23,520.88 23,520.88 23,513.60 23,516.89 170.7K
13:08 23,516.93 23,519.41 23,515.70 23,519.41 96.7K
13:09 23,520.51 23,521.16 23,519.82 23,521.16 140.3K
13:10 23,521.67 23,521.67 23,515.63 23,520.34 170.1K
13:11 23,516.92 23,516.92 23,510.81 23,510.81 123.7K
13:12 23,512.11 23,515.26 23,512.11 23,514.54 82.8K
13:13 23,518.26 23,518.26 23,513.04 23,513.48 201.4K
13:14 23,511.51 23,514.89 23,511.42 23,514.89 160.5K
13:15 23,519.23 23,523.22 23,519.23 23,521.84 179.5K
13:16 23,523.36 23,528.52 23,491.58 23,491.58 502.2K
13:17 23,493.00 23,509.69 23,493.00 23,509.69 291.8K
13:18 23,505.83 23,508.38 23,504.91 23,504.91 126.0K
13:19 23,503.20 23,503.20 23,492.32 23,494.81 200.5K
13:20 23,491.68 23,495.08 23,491.68 23,495.08 92.9K
13:21 23,498.92 23,506.43 23,498.92 23,500.28 194.2K
13:22 23,496.65 23,502.03 23,496.65 23,502.03 101.6K
13:23 23,506.53 23,508.05 23,503.39 23,503.39 208.6K
13:24 23,501.26 23,502.42 23,498.86 23,498.86 126.8K
13:25 23,500.15 23,503.55 23,500.15 23,503.55 86.1K
13:26 23,507.69 23,510.05 23,502.95 23,502.95 132.5K
13:27 23,507.34 23,519.60 23,507.34 23,519.60 175.4K
13:28 23,517.61 23,519.56 23,516.62 23,519.56 146.7K
13:29 23,516.95 23,535.45 23,516.95 23,535.45 195.4K
13:30 23,533.44 23,543.80 23,533.44 23,543.80 195.5K
13:31 23,541.71 23,544.38 23,541.71 23,544.38 227.7K
13:32 23,546.94 23,546.94 23,541.79 23,541.79 155.1K
13:33 23,539.53 23,540.44 23,537.93 23,540.44 110.4K
13:34 23,542.41 23,559.33 23,542.41 23,559.33 138.9K
13:35 23,560.28 23,570.99 23,560.28 23,570.99 358.8K
13:36 23,570.05 23,573.62 23,568.59 23,573.62 177.3K
13:37 23,573.54 23,580.98 23,573.54 23,580.91 225.1K
13:38 23,581.97 23,583.13 23,580.01 23,583.13 178.7K
13:39 23,579.79 23,588.19 23,579.79 23,588.19 154.6K
13:40 23,587.35 23,592.25 23,587.35 23,591.27 290.7K
13:41 23,585.22 23,585.22 23,578.12 23,578.12 255.0K
13:42 23,580.78 23,580.78 23,570.76 23,570.76 241.5K
13:43 23,569.24 23,569.24 23,566.89 23,566.89 204.7K
13:44 23,563.46 23,572.07 23,563.46 23,572.07 333.4K
13:45 23,570.14 23,570.14 23,567.20 23,567.20 119.3K
13:46 23,565.20 23,565.83 23,564.91 23,565.29 133.3K
13:47 23,571.61 23,571.61 23,566.81 23,566.81 257.6K
13:48 23,566.65 23,571.21 23,564.26 23,564.26 138.7K
13:49 23,563.62 23,569.71 23,563.62 23,569.71 150.2K
13:50 23,570.28 23,570.28 23,566.22 23,566.83 100.2K
13:51 23,567.75 23,571.98 23,567.75 23,571.98 145.8K
13:52 23,571.31 23,576.64 23,571.31 23,575.69 124.2K
13:53 23,576.17 23,577.45 23,575.83 23,575.83 113.3K
13:54 23,573.15 23,577.07 23,569.56 23,569.56 158.9K
13:55 23,569.22 23,569.22 23,557.99 23,557.99 236.4K
13:56 23,555.21 23,556.31 23,546.58 23,546.58 216.6K
13:57 23,545.41 23,547.42 23,545.41 23,546.52 108.2K
13:58 23,543.23 23,543.23 23,529.53 23,529.53 243.8K
13:59 23,529.88 23,529.88 23,526.96 23,526.96 140.0K
14:00 23,526.90 23,536.47 23,526.90 23,535.05 145.5K
14:01 23,537.53 23,548.52 23,537.53 23,548.52 218.3K
14:02 23,547.91 23,547.91 23,544.25 23,547.28 258.7K
14:03 23,549.79 23,549.79 23,545.03 23,545.03 152.7K
14:04 23,544.29 23,545.42 23,542.89 23,542.89 178.7K
14:05 23,543.71 23,547.83 23,543.71 23,547.83 159.1K
14:06 23,547.63 23,553.56 23,547.63 23,552.46 130.2K
14:07 23,555.09 23,557.04 23,555.07 23,555.07 196.0K
14:08 23,553.23 23,553.23 23,546.75 23,546.75 183.5K
14:09 23,545.41 23,545.41 23,542.22 23,544.21 165.4K
14:10 23,545.77 23,545.77 23,541.60 23,541.60 174.4K
14:11 23,540.56 23,546.84 23,540.56 23,546.84 134.6K
14:12 23,549.93 23,553.63 23,549.91 23,553.63 178.5K
14:13 23,552.55 23,552.55 23,546.82 23,546.82 225.7K
14:14 23,545.33 23,549.87 23,545.33 23,549.38 156.8K
14:15 23,548.11 23,554.68 23,548.11 23,551.56 205.5K
14:16 23,552.00 23,553.40 23,549.41 23,549.41 156.8K
14:17 23,549.63 23,551.33 23,549.23 23,551.33 122.2K
14:18 23,550.12 23,551.86 23,550.12 23,551.86 152.3K
14:19 23,554.71 23,560.43 23,554.71 23,560.43 217.5K
14:20 23,563.68 23,563.68 23,560.94 23,560.95 202.5K
14:21 23,562.57 23,562.57 23,559.64 23,560.55 224.5K
14:22 23,554.17 23,554.17 23,552.29 23,552.30 231.2K
14:23 23,551.96 23,559.04 23,551.96 23,559.04 230.9K
14:24 23,559.08 23,559.54 23,555.92 23,559.54 147.2K
14:25 23,558.59 23,567.75 23,558.59 23,567.75 244.2K
14:26 23,567.21 23,567.21 23,563.70 23,563.70 312.7K
14:27 23,562.86 23,568.69 23,562.86 23,568.14 174.8K
14:28 23,568.31 23,568.31 23,565.01 23,565.01 117.2K
14:29 23,564.96 23,564.96 23,562.34 23,562.34 140.6K
14:30 23,561.95 23,565.50 23,556.36 23,565.50 317.1K
14:31 23,569.54 23,574.38 23,569.54 23,574.38 154.7K
14:32 23,577.66 23,577.66 23,574.56 23,576.81 132.4K
14:33 23,578.47 23,582.38 23,578.47 23,581.33 187.3K
14:34 23,579.95 23,579.95 23,574.69 23,574.69 153.3K
14:35 23,573.45 23,573.45 23,569.97 23,573.14 175.6K
14:36 23,574.77 23,583.45 23,574.77 23,583.45 198.9K
14:37 23,582.64 23,588.09 23,582.47 23,588.09 192.3K
14:38 23,586.76 23,590.13 23,586.32 23,590.13 307.1K
14:39 23,590.08 23,593.30 23,589.97 23,589.97 139.0K
14:40 23,588.52 23,590.13 23,584.76 23,584.76 112.4K
14:41 23,585.75 23,589.21 23,584.87 23,589.21 112.1K
14:42 23,589.57 23,595.38 23,589.57 23,595.38 186.4K
14:43 23,594.59 23,599.02 23,594.59 23,599.02 295.1K
14:44 23,602.35 23,602.55 23,601.27 23,602.55 229.5K
14:45 23,603.05 23,603.05 23,601.41 23,602.50 160.9K
14:46 23,603.01 23,603.01 23,597.62 23,597.62 113.1K
14:47 23,596.99 23,600.22 23,596.99 23,599.11 135.1K
14:48 23,601.05 23,609.88 23,601.05 23,609.88 207.0K
14:49 23,609.56 23,611.55 23,609.56 23,611.55 126.7K
14:50 23,611.45 23,616.77 23,611.33 23,616.77 190.8K
14:51 23,614.90 23,620.45 23,614.90 23,620.45 242.8K
14:52 23,620.95 23,620.95 23,619.56 23,620.83 145.9K
14:53 23,622.82 23,622.82 23,616.64 23,616.64 205.9K
14:54 23,616.75 23,622.13 23,616.75 23,621.12 159.4K
14:55 23,619.76 23,623.14 23,619.76 23,623.14 146.4K
14:56 23,624.27 23,624.27 23,620.04 23,621.19 161.3K
14:57 23,620.95 23,621.83 23,618.50 23,618.50 153.5K
14:58 23,617.45 23,617.45 23,610.81 23,610.81 206.8K
14:59 23,609.42 23,616.68 23,609.42 23,616.68 164.3K
15:00 23,617.86 23,623.51 23,617.86 23,623.51 212.7K
15:01 23,620.82 23,622.07 23,620.36 23,622.07 751.0K
15:02 23,622.80 23,626.85 23,622.80 23,626.85 170.3K
15:03 23,631.06 23,634.81 23,631.06 23,634.81 250.0K
15:04 23,634.17 23,643.54 23,634.17 23,643.54 263.6K
15:05 23,644.81 23,649.21 23,644.81 23,649.21 222.2K
15:06 23,649.14 23,650.53 23,648.80 23,650.53 131.8K
15:07 23,653.76 23,653.76 23,648.58 23,648.58 242.1K
15:08 23,649.23 23,659.16 23,649.23 23,659.16 220.8K
15:09 23,660.01 23,660.01 23,658.48 23,658.95 158.1K
15:10 23,660.35 23,666.84 23,660.18 23,666.84 157.1K
15:11 23,664.00 23,664.00 23,655.30 23,655.30 278.2K
15:12 23,658.64 23,658.64 23,653.77 23,653.77 166.0K
15:13 23,653.33 23,661.44 23,653.33 23,660.97 169.6K
15:14 23,659.98 23,659.98 23,656.02 23,656.02 192.6K
15:15 23,654.75 23,656.42 23,654.75 23,656.07 216.4K
15:16 23,659.35 23,663.23 23,659.21 23,663.23 292.0K
15:17 23,665.21 23,665.21 23,662.07 23,662.52 216.9K
15:18 23,663.64 23,663.64 23,662.41 23,662.88 299.9K
15:19 23,667.25 23,667.25 23,663.82 23,663.82 213.6K
15:20 23,662.39 23,662.83 23,660.04 23,662.83 254.6K
15:21 23,664.74 23,664.74 23,656.83 23,660.29 230.3K
15:22 23,660.73 23,665.50 23,660.30 23,660.30 210.9K
15:23 23,661.67 23,668.66 23,661.67 23,668.66 163.5K
15:24 23,668.19 23,669.99 23,668.19 23,669.99 216.9K
15:25 23,675.19 23,682.90 23,675.19 23,682.90 506.7K
15:26 23,683.57 23,684.09 23,680.98 23,683.38 282.6K
15:27 23,683.67 23,690.73 23,683.67 23,690.73 305.5K
15:28 23,692.67 23,699.37 23,692.67 23,698.29 206.0K
15:29 23,696.31 23,697.90 23,696.31 23,696.74 154.8K
15:30 23,698.15 23,698.15 23,693.11 23,693.11 335.9K
15:31 23,689.56 23,689.81 23,688.96 23,689.81 286.7K
15:32 23,689.67 23,690.28 23,688.13 23,688.13 292.7K
15:33 23,691.50 23,695.64 23,691.50 23,695.64 344.4K
15:34 23,693.40 23,693.40 23,681.79 23,681.79 437.4K
15:35 23,677.70 23,677.70 23,674.02 23,674.02 302.8K
15:36 23,671.12 23,677.26 23,671.12 23,677.26 328.6K
15:37 23,678.52 23,681.45 23,674.80 23,681.45 329.5K
15:38 23,677.79 23,683.31 23,677.00 23,683.31 419.8K
15:39 23,686.95 23,694.81 23,686.95 23,691.07 541.5K
15:40 23,692.35 23,700.87 23,690.70 23,700.87 329.1K
15:41 23,704.22 23,708.32 23,704.22 23,707.92 480.9K
15:42 23,713.04 23,715.99 23,709.07 23,715.99 346.5K
15:43 23,715.03 23,717.18 23,713.89 23,713.89 306.1K
15:44 23,712.23 23,713.63 23,705.66 23,705.66 465.6K
15:45 23,704.63 23,704.63 23,694.20 23,695.42 367.6K
15:46 23,693.81 23,694.95 23,691.90 23,694.95 367.9K
15:47 23,696.79 23,708.86 23,696.79 23,708.86 434.6K
15:48 23,709.16 23,712.26 23,709.16 23,709.34 458.0K
15:49 23,708.72 23,709.53 23,706.22 23,708.86 463.2K
15:50 23,728.00 23,744.66 23,728.00 23,737.69 3,571.6K
15:51 23,738.57 23,740.04 23,737.41 23,740.04 1,244.2K
15:52 23,741.89 23,749.58 23,741.89 23,747.40 1,090.2K
15:53 23,750.03 23,756.49 23,750.03 23,756.49 1,419.2K
15:54 23,758.16 23,761.50 23,755.30 23,761.50 1,825.9K
15:55 23,764.48 23,792.15 23,764.48 23,792.15 2,491.9K
15:56 23,789.19 23,798.02 23,789.19 23,796.27 2,065.0K
15:57 23,794.33 23,794.33 23,793.11 23,794.29 1,577.2K
15:58 23,795.55 23,801.68 23,792.97 23,801.68 1,887.5K
15:59 23,802.22 23,815.88 23,802.22 23,815.88 3,096.5K
16:00 23,817.36 23,818.68 23,817.36 23,818.68 143,525.5K
16:01 23,818.68 23,818.68 23,818.68 23,818.68 29.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし