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 23,284.73 23,284.73 23,169.73 23,182.66 3,082.4K
09:31 23,184.35 23,228.79 23,184.35 23,228.79 365.5K
09:32 23,222.34 23,226.56 23,214.29 23,226.56 555.0K
09:33 23,226.14 23,226.14 23,210.86 23,220.50 423.9K
09:34 23,219.90 23,222.16 23,216.77 23,222.16 290.1K
09:35 23,213.57 23,213.57 23,201.87 23,202.64 363.3K
09:36 23,194.85 23,194.85 23,153.23 23,156.33 534.1K
09:37 23,156.03 23,161.73 23,153.43 23,154.61 399.8K
09:38 23,149.11 23,164.88 23,149.11 23,164.88 533.5K
09:39 23,171.56 23,171.56 23,157.90 23,157.90 443.4K
09:40 23,152.04 23,163.44 23,152.04 23,163.44 326.1K
09:41 23,167.56 23,167.56 23,151.22 23,162.31 339.6K
09:42 23,167.69 23,181.19 23,154.93 23,154.93 330.9K
09:43 23,160.50 23,170.80 23,157.99 23,157.99 344.3K
09:44 23,149.76 23,149.76 23,131.37 23,138.72 354.2K
09:45 23,136.87 23,173.99 23,136.87 23,168.00 252.7K
09:46 23,169.02 23,172.77 23,159.76 23,172.77 295.5K
09:47 23,177.91 23,200.72 23,177.91 23,200.72 293.0K
09:48 23,202.96 23,211.61 23,202.58 23,202.58 342.8K
09:49 23,211.99 23,234.80 23,209.02 23,234.80 336.2K
09:50 23,224.92 23,248.21 23,224.92 23,248.21 347.6K
09:51 23,254.90 23,274.06 23,254.90 23,272.81 353.4K
09:52 23,273.69 23,278.55 23,273.69 23,275.96 233.7K
09:53 23,275.26 23,275.26 23,263.21 23,263.21 232.4K
09:54 23,253.63 23,257.27 23,253.63 23,256.14 251.4K
09:55 23,255.74 23,257.51 23,250.56 23,251.45 446.4K
09:56 23,257.41 23,257.41 23,233.57 23,233.57 332.8K
09:57 23,233.05 23,235.74 23,229.35 23,235.74 306.3K
09:58 23,236.93 23,236.93 23,222.27 23,225.29 288.7K
09:59 23,220.31 23,228.62 23,220.31 23,223.55 275.6K
10:00 23,218.86 23,239.15 23,204.29 23,239.15 440.1K
10:01 23,240.15 23,256.83 23,239.71 23,239.71 424.5K
10:02 23,239.99 23,247.16 23,239.99 23,244.47 227.6K
10:03 23,246.69 23,277.75 23,246.69 23,277.75 384.3K
10:04 23,283.43 23,296.23 23,283.43 23,283.52 358.5K
10:05 23,289.58 23,296.59 23,289.58 23,296.59 326.5K
10:06 23,292.55 23,307.81 23,292.55 23,305.82 434.4K
10:07 23,302.88 23,317.80 23,302.88 23,317.80 239.8K
10:08 23,316.25 23,317.05 23,308.12 23,317.05 303.9K
10:09 23,309.14 23,309.14 23,293.60 23,293.60 327.1K
10:10 23,290.18 23,294.99 23,290.18 23,294.99 240.9K
10:11 23,304.25 23,304.25 23,293.42 23,299.92 194.7K
10:12 23,299.57 23,299.57 23,278.93 23,278.93 303.1K
10:13 23,280.64 23,280.64 23,272.96 23,272.96 240.9K
10:14 23,269.31 23,269.31 23,263.57 23,263.57 249.6K
10:15 23,264.55 23,279.77 23,264.55 23,279.77 254.8K
10:16 23,274.65 23,277.32 23,272.42 23,274.19 239.6K
10:17 23,270.19 23,272.81 23,268.23 23,268.23 200.2K
10:18 23,272.96 23,281.58 23,272.96 23,273.19 325.8K
10:19 23,276.80 23,285.03 23,276.80 23,285.03 228.7K
10:20 23,287.26 23,316.20 23,287.26 23,316.20 322.1K
10:21 23,309.08 23,332.78 23,309.08 23,332.78 231.8K
10:22 23,337.16 23,337.16 23,321.77 23,321.77 298.8K
10:23 23,317.52 23,317.52 23,306.76 23,306.76 239.7K
10:24 23,306.42 23,306.42 23,276.22 23,276.22 262.2K
10:25 23,275.92 23,275.92 23,261.62 23,266.46 284.6K
10:26 23,271.38 23,275.38 23,250.97 23,250.97 224.5K
10:27 23,241.24 23,261.56 23,241.24 23,261.56 259.4K
10:28 23,274.64 23,287.40 23,270.09 23,287.40 237.3K
10:29 23,287.59 23,296.41 23,287.59 23,291.96 164.9K
10:30 23,292.45 23,292.45 23,284.25 23,284.25 221.2K
10:31 23,284.06 23,296.10 23,284.06 23,296.10 221.9K
10:32 23,290.55 23,290.55 23,280.75 23,283.21 243.8K
10:33 23,291.18 23,298.44 23,291.18 23,297.61 195.4K
10:34 23,301.57 23,303.75 23,298.57 23,298.57 215.9K
10:35 23,293.68 23,299.47 23,286.05 23,286.05 246.4K
10:36 23,291.08 23,301.78 23,291.08 23,301.78 206.2K
10:37 23,310.34 23,328.82 23,310.34 23,328.82 322.6K
10:38 23,328.20 23,328.20 23,320.05 23,321.15 231.0K
10:39 23,325.43 23,337.98 23,325.43 23,336.34 194.3K
10:40 23,335.84 23,344.91 23,335.84 23,344.91 367.1K
10:41 23,342.62 23,342.62 23,332.78 23,332.78 174.1K
10:42 23,340.46 23,345.57 23,340.46 23,341.03 303.1K
10:43 23,339.59 23,342.09 23,336.15 23,342.09 193.4K
10:44 23,337.46 23,345.38 23,337.46 23,344.58 123.9K
10:45 23,347.15 23,354.14 23,347.15 23,352.59 140.8K
10:46 23,349.10 23,358.46 23,349.10 23,354.98 196.1K
10:47 23,354.38 23,362.90 23,354.38 23,362.90 134.7K
10:48 23,356.00 23,356.00 23,347.51 23,350.41 232.6K
10:49 23,347.99 23,347.99 23,339.60 23,339.60 221.8K
10:50 23,337.46 23,337.46 23,328.51 23,334.37 240.0K
10:51 23,328.45 23,329.95 23,318.16 23,318.16 247.9K
10:52 23,321.56 23,324.72 23,321.05 23,324.72 311.8K
10:53 23,322.12 23,328.26 23,322.12 23,323.83 171.9K
10:54 23,329.13 23,329.13 23,308.53 23,308.53 174.9K
10:55 23,306.42 23,307.37 23,303.31 23,304.49 237.5K
10:56 23,309.00 23,309.00 23,292.57 23,292.57 184.2K
10:57 23,290.85 23,306.64 23,290.85 23,306.64 178.3K
10:58 23,311.26 23,315.01 23,311.03 23,314.62 131.2K
10:59 23,314.69 23,325.95 23,314.69 23,325.95 257.9K
11:00 23,332.10 23,354.90 23,332.10 23,347.29 357.3K
11:01 23,342.37 23,342.37 23,333.91 23,333.91 194.7K
11:02 23,336.07 23,336.07 23,328.93 23,329.68 77.5K
11:03 23,333.48 23,333.48 23,329.10 23,329.10 142.7K
11:04 23,336.74 23,337.00 23,329.58 23,329.58 140.7K
11:05 23,327.67 23,330.74 23,324.46 23,330.74 167.5K
11:06 23,329.53 23,331.07 23,329.53 23,331.07 102.5K
11:07 23,333.56 23,333.56 23,327.72 23,327.72 139.7K
11:08 23,329.35 23,341.02 23,329.35 23,341.02 206.4K
11:09 23,341.93 23,346.44 23,340.17 23,342.48 259.5K
11:10 23,345.17 23,345.17 23,338.59 23,344.92 164.6K
11:11 23,343.75 23,352.43 23,343.75 23,352.43 203.1K
11:12 23,353.53 23,353.53 23,346.83 23,346.83 289.8K
11:13 23,344.81 23,344.81 23,337.68 23,340.49 185.4K
11:14 23,335.49 23,335.49 23,324.02 23,324.02 202.3K
11:15 23,325.78 23,328.81 23,325.78 23,326.54 273.4K
11:16 23,320.88 23,331.31 23,320.88 23,328.61 226.8K
11:17 23,332.98 23,337.66 23,332.98 23,337.66 172.3K
11:18 23,338.80 23,343.21 23,338.80 23,343.21 134.7K
11:19 23,339.86 23,339.86 23,333.94 23,338.39 182.6K
11:20 23,332.35 23,335.89 23,332.35 23,333.94 406.7K
11:21 23,328.61 23,329.51 23,322.93 23,325.56 208.6K
11:22 23,317.57 23,321.25 23,313.90 23,317.43 293.9K
11:23 23,323.29 23,332.97 23,323.29 23,332.97 190.9K
11:24 23,327.66 23,331.93 23,325.06 23,331.93 150.3K
11:25 23,338.32 23,345.68 23,338.32 23,345.68 408.8K
11:26 23,346.18 23,346.18 23,323.23 23,325.25 297.6K
11:27 23,325.21 23,325.21 23,316.83 23,317.52 198.1K
11:28 23,316.05 23,320.66 23,316.05 23,319.51 148.5K
11:29 23,311.60 23,339.37 23,311.60 23,339.37 378.0K
11:30 23,339.24 23,364.70 23,339.24 23,345.24 362.9K
11:31 23,329.85 23,329.85 23,323.08 23,323.08 253.0K
11:32 23,325.65 23,325.65 23,312.52 23,312.52 151.6K
11:33 23,318.64 23,318.64 23,303.57 23,303.57 255.2K
11:34 23,300.80 23,313.63 23,300.80 23,313.63 190.9K
11:35 23,316.25 23,316.25 23,296.83 23,296.83 125.1K
11:36 23,294.31 23,307.79 23,294.31 23,306.87 224.6K
11:37 23,303.86 23,303.86 23,285.65 23,288.68 262.1K
11:38 23,280.35 23,281.93 23,279.14 23,281.93 166.4K
11:39 23,285.71 23,285.95 23,275.09 23,280.23 135.5K
11:40 23,278.76 23,279.11 23,267.25 23,267.25 184.8K
11:41 23,273.14 23,273.14 23,270.54 23,270.86 182.2K
11:42 23,272.24 23,274.74 23,269.87 23,272.97 153.8K
11:43 23,275.81 23,275.81 23,267.07 23,267.07 178.7K
11:44 23,262.40 23,262.40 23,258.91 23,259.31 205.4K
11:45 23,265.15 23,265.15 23,259.78 23,263.12 158.2K
11:46 23,262.97 23,266.77 23,262.90 23,266.77 197.0K
11:47 23,270.30 23,273.34 23,268.04 23,273.34 182.5K
11:48 23,273.44 23,276.66 23,271.52 23,276.66 177.4K
11:49 23,272.47 23,272.47 23,266.86 23,266.86 182.4K
11:50 23,265.29 23,265.29 23,248.09 23,254.13 280.0K
11:51 23,249.64 23,252.53 23,245.82 23,245.82 133.8K
11:52 23,243.68 23,243.68 23,234.61 23,234.61 204.2K
11:53 23,240.15 23,245.34 23,234.58 23,234.58 120.9K
11:54 23,241.03 23,247.27 23,241.03 23,247.27 116.9K
11:55 23,246.06 23,246.06 23,237.92 23,237.92 168.9K
11:56 23,235.01 23,242.25 23,235.01 23,242.25 167.0K
11:57 23,240.99 23,240.99 23,236.18 23,236.18 185.7K
11:58 23,237.57 23,239.66 23,232.03 23,232.03 201.5K
11:59 23,229.51 23,229.51 23,223.13 23,223.13 244.0K
12:00 23,222.16 23,234.00 23,222.16 23,234.00 303.2K
12:01 23,234.16 23,234.92 23,231.15 23,231.15 163.4K
12:02 23,234.57 23,238.00 23,231.29 23,231.29 223.7K
12:03 23,225.49 23,225.49 23,214.35 23,219.48 283.5K
12:04 23,214.80 23,216.09 23,205.32 23,205.32 309.9K
12:05 23,205.03 23,207.64 23,205.03 23,205.89 129.2K
12:06 23,204.02 23,204.02 23,192.21 23,192.21 231.2K
12:07 23,190.42 23,191.95 23,185.42 23,191.95 318.4K
12:08 23,195.01 23,195.01 23,189.96 23,190.56 170.5K
12:09 23,191.80 23,198.96 23,188.10 23,198.96 185.6K
12:10 23,199.73 23,202.48 23,197.95 23,197.95 366.4K
12:11 23,196.06 23,202.66 23,196.06 23,202.66 174.4K
12:12 23,198.66 23,198.66 23,187.81 23,187.81 258.9K
12:13 23,186.42 23,187.04 23,183.44 23,183.44 194.6K
12:14 23,184.78 23,186.83 23,180.54 23,180.54 150.8K
12:15 23,178.85 23,185.44 23,178.85 23,185.44 300.2K
12:16 23,184.96 23,184.96 23,177.06 23,177.06 258.9K
12:17 23,177.22 23,177.22 23,168.00 23,168.00 304.8K
12:18 23,170.31 23,186.06 23,170.31 23,186.06 252.5K
12:19 23,189.46 23,195.15 23,189.46 23,194.99 211.1K
12:20 23,194.15 23,208.43 23,194.15 23,208.43 212.9K
12:21 23,208.76 23,213.58 23,208.20 23,213.58 228.5K
12:22 23,213.94 23,220.94 23,213.94 23,219.48 198.3K
12:23 23,221.64 23,221.64 23,218.03 23,218.03 169.8K
12:24 23,219.10 23,219.10 23,207.08 23,207.08 202.9K
12:25 23,207.13 23,207.13 23,191.04 23,192.53 183.7K
12:26 23,199.68 23,199.68 23,194.89 23,194.89 114.9K
12:27 23,187.14 23,187.14 23,175.56 23,175.56 350.5K
12:28 23,172.66 23,172.66 23,170.18 23,171.58 156.7K
12:29 23,172.63 23,181.35 23,172.63 23,181.35 193.6K
12:30 23,182.24 23,190.50 23,182.24 23,188.68 183.3K
12:31 23,201.16 23,201.32 23,188.86 23,188.86 177.2K
12:32 23,190.04 23,191.34 23,189.39 23,191.18 128.2K
12:33 23,191.04 23,192.68 23,186.50 23,186.50 179.1K
12:34 23,186.21 23,186.21 23,180.92 23,185.01 231.0K
12:35 23,183.50 23,183.50 23,176.07 23,176.07 115.1K
12:36 23,174.70 23,174.70 23,169.73 23,169.73 142.9K
12:37 23,174.25 23,175.08 23,174.25 23,175.08 174.8K
12:38 23,172.90 23,173.72 23,171.20 23,173.72 207.1K
12:39 23,170.60 23,170.60 23,167.63 23,167.63 113.9K
12:40 23,167.72 23,174.25 23,165.25 23,174.25 155.7K
12:41 23,178.97 23,181.71 23,176.43 23,176.43 213.9K
12:42 23,177.54 23,180.92 23,177.54 23,180.92 158.9K
12:43 23,180.20 23,180.20 23,175.15 23,175.15 209.0K
12:44 23,172.78 23,172.81 23,168.98 23,168.98 234.2K
12:45 23,168.48 23,168.48 23,165.22 23,167.81 208.7K
12:46 23,167.44 23,167.44 23,153.20 23,153.20 579.0K
12:47 23,147.16 23,147.16 23,140.59 23,140.59 341.9K
12:48 23,139.78 23,147.93 23,139.46 23,147.93 322.2K
12:49 23,149.73 23,149.73 23,140.51 23,147.60 245.7K
12:50 23,147.03 23,151.06 23,146.53 23,146.53 191.8K
12:51 23,150.09 23,156.21 23,149.03 23,153.82 200.8K
12:52 23,155.41 23,155.41 23,143.29 23,143.29 265.2K
12:53 23,139.44 23,144.42 23,139.06 23,144.42 348.3K
12:54 23,143.10 23,146.26 23,143.10 23,146.26 163.3K
12:55 23,145.41 23,152.14 23,145.41 23,152.14 132.5K
12:56 23,148.80 23,155.23 23,146.76 23,150.00 171.3K
12:57 23,149.79 23,149.79 23,145.80 23,146.05 195.0K
12:58 23,147.13 23,165.29 23,147.13 23,165.29 249.8K
12:59 23,168.53 23,173.67 23,164.73 23,164.73 179.6K
13:00 23,165.57 23,169.37 23,160.56 23,160.56 126.8K
13:01 23,158.71 23,166.48 23,158.71 23,162.06 167.7K
13:02 23,158.52 23,163.80 23,158.52 23,163.60 82.0K
13:03 23,159.78 23,159.78 23,144.84 23,144.84 191.0K
13:04 23,146.34 23,146.34 23,143.77 23,146.20 112.9K
13:05 23,148.92 23,156.78 23,148.92 23,156.78 97.2K
13:06 23,155.09 23,155.09 23,144.12 23,144.12 113.7K
13:07 23,149.56 23,155.29 23,149.56 23,154.74 102.0K
13:08 23,151.22 23,151.22 23,149.63 23,149.63 117.6K
13:09 23,152.46 23,152.46 23,148.99 23,151.20 112.5K
13:10 23,151.82 23,152.42 23,143.16 23,143.16 178.0K
13:11 23,140.85 23,152.62 23,140.85 23,152.62 204.9K
13:12 23,148.51 23,158.28 23,148.51 23,158.28 107.4K
13:13 23,159.05 23,159.05 23,150.61 23,152.21 139.3K
13:14 23,152.30 23,153.91 23,150.74 23,153.91 107.3K
13:15 23,157.73 23,168.57 23,157.73 23,168.57 123.2K
13:16 23,168.67 23,170.62 23,167.79 23,169.53 92.6K
13:17 23,172.75 23,176.95 23,172.75 23,176.95 127.6K
13:18 23,176.91 23,188.81 23,176.91 23,188.81 150.0K
13:19 23,193.02 23,193.02 23,191.27 23,191.27 120.2K
13:20 23,189.77 23,189.77 23,184.13 23,185.53 122.9K
13:21 23,181.55 23,193.15 23,181.55 23,193.15 213.8K
13:22 23,195.33 23,196.27 23,195.26 23,195.52 150.7K
13:23 23,198.39 23,202.41 23,198.39 23,201.50 180.1K
13:24 23,202.02 23,202.02 23,199.62 23,200.06 106.0K
13:25 23,201.80 23,201.80 23,199.66 23,199.66 91.3K
13:26 23,198.15 23,200.06 23,197.89 23,200.06 121.5K
13:27 23,198.07 23,200.09 23,196.76 23,196.76 95.9K
13:28 23,196.69 23,196.69 23,183.09 23,183.09 192.9K
13:29 23,179.32 23,179.32 23,172.51 23,172.51 276.0K
13:30 23,174.52 23,179.87 23,174.27 23,179.87 182.6K
13:31 23,183.83 23,188.70 23,181.53 23,188.70 197.0K
13:32 23,188.26 23,190.30 23,188.15 23,189.47 91.5K
13:33 23,186.71 23,189.89 23,183.41 23,183.41 105.8K
13:34 23,185.98 23,186.60 23,184.69 23,184.69 130.9K
13:35 23,181.54 23,185.87 23,181.19 23,181.19 120.3K
13:36 23,179.39 23,179.39 23,174.66 23,174.66 170.5K
13:37 23,170.60 23,170.60 23,160.56 23,160.56 154.4K
13:38 23,159.47 23,164.65 23,157.90 23,157.90 223.5K
13:39 23,157.08 23,157.08 23,149.22 23,149.22 264.8K
13:40 23,144.52 23,144.52 23,138.94 23,138.94 177.8K
13:41 23,133.40 23,133.40 23,125.69 23,125.69 181.6K
13:42 23,121.33 23,122.86 23,117.67 23,122.86 149.9K
13:43 23,122.57 23,126.27 23,120.11 23,126.27 240.9K
13:44 23,124.74 23,130.71 23,123.14 23,130.71 109.9K
13:45 23,132.05 23,140.57 23,127.84 23,140.57 167.9K
13:46 23,143.62 23,152.96 23,143.62 23,152.35 213.9K
13:47 23,152.98 23,152.98 23,148.57 23,150.37 95.1K
13:48 23,147.86 23,148.14 23,145.32 23,148.14 113.1K
13:49 23,149.18 23,149.18 23,143.05 23,143.05 124.5K
13:50 23,138.48 23,138.48 23,136.05 23,136.93 232.9K
13:51 23,130.48 23,138.04 23,130.48 23,133.55 160.1K
13:52 23,134.68 23,147.56 23,134.68 23,147.56 176.1K
13:53 23,151.05 23,151.05 23,145.78 23,147.70 117.8K
13:54 23,146.77 23,146.77 23,137.60 23,137.60 138.9K
13:55 23,138.47 23,144.18 23,138.47 23,142.86 94.8K
13:56 23,140.65 23,140.73 23,134.13 23,134.13 160.2K
13:57 23,136.86 23,136.86 23,133.31 23,133.31 131.5K
13:58 23,135.23 23,141.01 23,135.23 23,140.74 140.1K
13:59 23,140.31 23,140.31 23,132.48 23,136.50 169.7K
14:00 23,135.35 23,137.34 23,132.51 23,137.34 194.5K
14:01 23,134.64 23,137.59 23,128.56 23,130.44 190.2K
14:02 23,129.07 23,129.07 23,120.58 23,120.95 201.7K
14:03 23,123.99 23,123.99 23,119.05 23,119.05 94.5K
14:04 23,116.46 23,119.87 23,115.69 23,119.31 217.9K
14:05 23,120.25 23,120.92 23,109.19 23,109.19 175.2K
14:06 23,110.34 23,111.50 23,104.16 23,111.50 159.7K
14:07 23,113.98 23,115.70 23,113.25 23,115.70 123.6K
14:08 23,113.22 23,113.22 23,110.90 23,111.30 96.0K
14:09 23,103.13 23,108.34 23,103.13 23,108.34 231.5K
14:10 23,108.87 23,122.85 23,108.87 23,121.35 202.2K
14:11 23,123.51 23,123.51 23,119.63 23,120.57 102.6K
14:12 23,121.09 23,121.09 23,111.37 23,111.37 280.0K
14:13 23,112.64 23,114.14 23,112.64 23,114.14 139.4K
14:14 23,116.64 23,118.93 23,114.78 23,114.97 154.4K
14:15 23,115.50 23,115.50 23,107.25 23,108.94 256.0K
14:16 23,110.44 23,110.44 23,101.72 23,104.04 235.0K
14:17 23,101.45 23,102.96 23,100.04 23,102.96 162.0K
14:18 23,108.33 23,108.33 23,097.72 23,097.72 173.4K
14:19 23,095.85 23,095.85 23,084.50 23,085.33 331.3K
14:20 23,091.46 23,092.09 23,091.45 23,091.45 239.2K
14:21 23,087.83 23,088.72 23,086.48 23,086.48 224.1K
14:22 23,078.51 23,078.51 23,075.64 23,075.64 277.1K
14:23 23,077.93 23,083.13 23,077.93 23,078.66 181.5K
14:24 23,078.10 23,084.20 23,078.10 23,084.20 185.3K
14:25 23,083.44 23,083.44 23,075.81 23,075.81 113.7K
14:26 23,077.59 23,077.59 23,063.22 23,063.22 245.5K
14:27 23,063.90 23,063.90 23,052.99 23,052.99 305.5K
14:28 23,052.95 23,060.70 23,052.95 23,060.70 243.4K
14:29 23,057.34 23,059.29 23,055.70 23,055.70 159.2K
14:30 23,058.32 23,058.32 23,055.02 23,056.74 132.9K
14:31 23,053.37 23,053.37 23,042.30 23,046.79 270.8K
14:32 23,047.86 23,065.37 23,047.86 23,065.37 315.7K
14:33 23,059.42 23,059.76 23,057.18 23,057.18 228.0K
14:34 23,061.97 23,064.61 23,057.04 23,059.96 271.2K
14:35 23,056.12 23,056.37 23,055.57 23,055.97 303.0K
14:36 23,056.59 23,066.57 23,056.59 23,063.57 250.0K
14:37 23,062.38 23,062.38 23,057.61 23,057.61 134.7K
14:38 23,057.69 23,064.00 23,057.04 23,064.00 263.6K
14:39 23,064.93 23,066.62 23,064.78 23,066.62 182.8K
14:40 23,066.47 23,071.62 23,066.41 23,071.62 158.9K
14:41 23,070.69 23,070.69 23,067.73 23,068.65 144.4K
14:42 23,075.04 23,093.60 23,075.04 23,093.60 414.6K
14:43 23,101.63 23,101.63 23,097.97 23,100.50 245.5K
14:44 23,104.44 23,107.39 23,097.77 23,097.77 228.3K
14:45 23,101.12 23,104.45 23,101.12 23,104.45 207.5K
14:46 23,105.07 23,120.80 23,105.07 23,117.96 169.2K
14:47 23,119.25 23,119.25 23,112.58 23,114.21 225.7K
14:48 23,115.64 23,149.40 23,115.64 23,149.40 536.8K
14:49 23,160.42 23,162.71 23,160.06 23,162.71 514.5K
14:50 23,159.38 23,172.29 23,159.38 23,172.29 360.0K
14:51 23,173.82 23,189.14 23,173.34 23,189.14 366.3K
14:52 23,185.88 23,196.85 23,185.88 23,196.85 305.7K
14:53 23,199.28 23,199.28 23,190.39 23,190.39 333.6K
14:54 23,187.81 23,187.81 23,184.91 23,185.86 354.8K
14:55 23,176.68 23,176.68 23,157.56 23,157.56 519.8K
14:56 23,145.32 23,149.00 23,145.32 23,149.00 317.8K
14:57 23,149.13 23,155.78 23,136.81 23,136.81 220.9K
14:58 23,131.65 23,131.65 23,118.91 23,120.81 347.7K
14:59 23,110.69 23,110.69 23,078.46 23,078.46 533.6K
15:00 23,073.00 23,083.06 23,072.26 23,083.06 640.6K
15:01 23,086.24 23,094.71 23,086.24 23,087.92 315.3K
15:02 23,091.94 23,097.22 23,085.27 23,085.27 301.6K
15:03 23,090.12 23,095.85 23,090.12 23,095.85 251.6K
15:04 23,093.09 23,107.47 23,093.09 23,107.47 345.5K
15:05 23,108.32 23,111.34 23,103.66 23,111.34 197.3K
15:06 23,109.05 23,120.25 23,109.05 23,120.25 226.7K
15:07 23,112.46 23,117.52 23,112.46 23,116.49 211.8K
15:08 23,118.63 23,118.97 23,115.76 23,117.60 195.2K
15:09 23,117.72 23,122.99 23,117.72 23,121.75 138.0K
15:10 23,122.73 23,131.90 23,122.73 23,126.56 320.7K
15:11 23,132.40 23,135.23 23,130.65 23,130.65 219.1K
15:12 23,130.43 23,132.55 23,130.43 23,132.55 214.0K
15:13 23,128.52 23,129.41 23,127.11 23,129.41 225.2K
15:14 23,130.41 23,142.64 23,130.41 23,142.64 280.4K
15:15 23,143.47 23,153.60 23,143.47 23,145.82 459.6K
15:16 23,145.72 23,145.72 23,134.10 23,134.10 278.5K
15:17 23,137.91 23,140.23 23,137.18 23,137.18 197.9K
15:18 23,139.34 23,139.34 23,134.02 23,135.97 160.4K
15:19 23,137.35 23,144.18 23,137.35 23,142.73 207.4K
15:20 23,145.45 23,154.00 23,145.45 23,146.15 248.0K
15:21 23,142.07 23,145.18 23,141.57 23,145.18 246.2K
15:22 23,140.11 23,140.11 23,119.28 23,119.28 421.4K
15:23 23,125.59 23,127.12 23,124.24 23,125.27 220.5K
15:24 23,116.08 23,116.08 23,108.66 23,112.10 298.0K
15:25 23,117.72 23,120.71 23,117.72 23,120.71 190.1K
15:26 23,122.00 23,125.89 23,122.00 23,125.89 200.2K
15:27 23,128.55 23,128.55 23,122.37 23,127.16 341.1K
15:28 23,128.88 23,136.26 23,128.88 23,136.26 255.1K
15:29 23,143.07 23,143.07 23,138.80 23,140.83 406.9K
15:30 23,144.89 23,146.99 23,142.07 23,146.79 382.5K
15:31 23,144.47 23,149.18 23,143.43 23,149.18 309.5K
15:32 23,152.04 23,165.46 23,152.04 23,158.79 620.2K
15:33 23,161.20 23,166.23 23,161.20 23,162.71 443.5K
15:34 23,160.42 23,160.42 23,153.97 23,153.97 314.5K
15:35 23,147.92 23,157.05 23,147.92 23,157.05 372.8K
15:36 23,156.55 23,164.29 23,156.55 23,164.29 314.9K
15:37 23,161.58 23,166.86 23,161.58 23,165.67 317.5K
15:38 23,160.92 23,160.92 23,157.80 23,157.97 401.2K
15:39 23,159.54 23,159.73 23,157.07 23,157.07 368.9K
15:40 23,154.91 23,158.94 23,154.91 23,158.94 459.2K
15:41 23,157.98 23,157.98 23,151.23 23,154.44 407.9K
15:42 23,154.80 23,154.80 23,142.51 23,142.51 556.0K
15:43 23,139.90 23,146.31 23,139.90 23,146.31 468.3K
15:44 23,143.68 23,143.68 23,135.21 23,135.21 566.5K
15:45 23,137.54 23,145.97 23,137.54 23,145.97 581.9K
15:46 23,153.06 23,153.06 23,146.91 23,149.17 386.0K
15:47 23,151.57 23,156.36 23,151.57 23,156.36 396.9K
15:48 23,154.53 23,168.31 23,154.53 23,168.31 439.9K
15:49 23,169.20 23,177.53 23,169.20 23,177.53 412.9K
15:50 23,190.57 23,192.95 23,183.98 23,192.95 1,603.9K
15:51 23,197.42 23,200.47 23,193.31 23,193.31 1,120.9K
15:52 23,192.26 23,192.26 23,179.48 23,179.48 663.7K
15:53 23,178.83 23,178.83 23,170.06 23,172.47 830.9K
15:54 23,175.54 23,178.32 23,172.80 23,172.80 771.5K
15:55 23,180.18 23,180.18 23,171.11 23,171.11 1,158.8K
15:56 23,164.21 23,170.26 23,164.21 23,170.26 1,368.0K
15:57 23,167.90 23,167.90 23,155.21 23,155.21 1,173.9K
15:58 23,156.39 23,156.39 23,150.57 23,150.57 1,218.4K
15:59 23,151.32 23,151.34 23,148.21 23,150.68 2,432.4K
16:00 23,145.06 23,145.06 23,144.69 23,144.69 63,073.7K
16:01 23,144.69 23,144.69 23,144.69 23,144.69 680.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし