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 23,391.90 23,391.90 23,342.62 23,342.62 11,513.2K
09:31 23,345.77 23,352.20 23,338.43 23,338.43 761.0K
09:32 23,354.82 23,368.46 23,354.82 23,366.34 352.0K
09:33 23,355.07 23,358.85 23,352.36 23,352.36 349.3K
09:34 23,347.59 23,347.59 23,329.37 23,335.71 584.2K
09:35 23,340.78 23,353.04 23,340.78 23,353.04 465.9K
09:36 23,365.25 23,365.25 23,361.12 23,361.16 314.3K
09:37 23,358.80 23,358.80 23,347.80 23,347.80 318.3K
09:38 23,350.99 23,361.16 23,350.11 23,361.16 295.7K
09:39 23,361.29 23,361.29 23,330.21 23,330.21 497.4K
09:40 23,330.55 23,331.54 23,319.39 23,319.39 306.7K
09:41 23,329.64 23,346.46 23,329.64 23,346.46 236.3K
09:42 23,347.53 23,352.67 23,347.53 23,350.82 251.4K
09:43 23,360.25 23,367.99 23,360.25 23,367.18 487.7K
09:44 23,355.64 23,355.64 23,337.27 23,339.31 321.8K
09:45 23,340.73 23,346.96 23,335.30 23,346.96 306.4K
09:46 23,342.91 23,349.53 23,342.91 23,347.23 408.7K
09:47 23,333.00 23,348.50 23,333.00 23,348.50 274.3K
09:48 23,333.62 23,342.26 23,331.82 23,342.26 256.4K
09:49 23,338.56 23,362.07 23,338.56 23,356.35 244.5K
09:50 23,332.82 23,339.78 23,332.82 23,337.72 270.6K
09:51 23,328.21 23,351.46 23,328.21 23,351.46 357.8K
09:52 23,352.80 23,352.80 23,336.17 23,338.72 207.8K
09:53 23,335.82 23,336.15 23,331.28 23,336.15 263.9K
09:54 23,335.52 23,339.03 23,330.82 23,337.13 277.8K
09:55 23,334.82 23,337.30 23,329.50 23,333.51 247.8K
09:56 23,336.38 23,341.44 23,336.38 23,341.44 225.1K
09:57 23,339.43 23,339.43 23,318.69 23,318.69 445.8K
09:58 23,322.13 23,324.31 23,314.53 23,324.31 270.0K
09:59 23,329.24 23,329.24 23,323.11 23,329.10 270.6K
10:00 23,320.02 23,320.02 23,314.21 23,314.21 428.3K
10:01 23,313.88 23,324.13 23,313.88 23,324.13 295.9K
10:02 23,317.89 23,324.20 23,317.89 23,321.02 252.1K
10:03 23,321.45 23,321.45 23,315.37 23,320.84 219.6K
10:04 23,322.63 23,322.63 23,312.24 23,312.45 162.6K
10:05 23,315.08 23,320.12 23,315.08 23,316.54 245.4K
10:06 23,324.06 23,324.06 23,317.66 23,321.65 263.3K
10:07 23,328.71 23,332.97 23,324.55 23,330.14 197.4K
10:08 23,322.62 23,325.48 23,322.62 23,323.99 190.9K
10:09 23,318.34 23,318.34 23,306.95 23,310.77 269.9K
10:10 23,318.84 23,321.24 23,314.21 23,314.21 232.3K
10:11 23,304.22 23,304.22 23,271.96 23,271.96 489.1K
10:12 23,280.99 23,291.07 23,280.99 23,290.81 183.4K
10:13 23,291.34 23,295.56 23,291.34 23,294.24 106.2K
10:14 23,293.16 23,295.51 23,291.68 23,294.81 147.4K
10:15 23,291.48 23,301.16 23,291.48 23,301.16 184.1K
10:16 23,301.68 23,309.16 23,300.67 23,309.16 184.0K
10:17 23,303.43 23,303.43 23,293.66 23,293.66 165.8K
10:18 23,295.66 23,298.22 23,294.89 23,298.22 170.6K
10:19 23,291.85 23,291.85 23,274.91 23,277.32 384.5K
10:20 23,284.32 23,292.89 23,284.32 23,287.84 175.5K
10:21 23,281.91 23,295.89 23,281.91 23,289.36 181.3K
10:22 23,285.04 23,289.59 23,285.04 23,289.07 133.3K
10:23 23,291.12 23,292.46 23,287.03 23,287.03 127.8K
10:24 23,287.23 23,287.44 23,286.36 23,286.59 195.7K
10:25 23,286.81 23,294.71 23,280.40 23,280.40 221.5K
10:26 23,284.02 23,286.71 23,278.92 23,278.92 139.9K
10:27 23,284.19 23,289.35 23,284.19 23,289.20 436.9K
10:28 23,288.21 23,290.26 23,286.06 23,286.63 227.7K
10:29 23,291.70 23,298.88 23,291.70 23,298.88 201.9K
10:30 23,296.01 23,297.99 23,296.01 23,297.45 205.5K
10:31 23,296.17 23,296.17 23,286.33 23,287.78 617.1K
10:32 23,290.81 23,290.91 23,290.24 23,290.24 206.8K
10:33 23,289.09 23,300.44 23,289.09 23,300.44 125.4K
10:34 23,304.05 23,304.05 23,288.30 23,288.30 175.9K
10:35 23,285.12 23,295.75 23,285.12 23,295.75 204.7K
10:36 23,294.40 23,294.40 23,289.23 23,294.12 124.8K
10:37 23,297.43 23,304.48 23,297.43 23,304.48 133.2K
10:38 23,296.59 23,300.97 23,296.59 23,297.94 289.6K
10:39 23,292.27 23,300.21 23,292.27 23,298.02 157.7K
10:40 23,300.62 23,302.94 23,299.70 23,301.31 133.3K
10:41 23,299.49 23,302.00 23,296.65 23,302.00 205.7K
10:42 23,306.77 23,309.65 23,304.26 23,304.26 126.6K
10:43 23,307.04 23,307.04 23,287.54 23,287.54 407.6K
10:44 23,287.68 23,287.68 23,278.05 23,278.05 141.6K
10:45 23,281.53 23,281.53 23,276.54 23,279.25 140.7K
10:46 23,277.42 23,279.65 23,269.31 23,269.31 277.8K
10:47 23,268.33 23,275.94 23,268.33 23,275.68 134.6K
10:48 23,276.06 23,276.06 23,253.47 23,253.47 272.8K
10:49 23,259.37 23,259.37 23,257.84 23,257.84 193.1K
10:50 23,259.31 23,272.14 23,259.31 23,272.14 149.6K
10:51 23,271.89 23,280.69 23,271.89 23,280.33 125.9K
10:52 23,279.03 23,282.09 23,278.87 23,278.87 152.8K
10:53 23,280.01 23,280.01 23,277.40 23,279.34 119.0K
10:54 23,278.66 23,288.81 23,278.66 23,288.81 162.5K
10:55 23,289.01 23,293.20 23,288.74 23,288.74 110.8K
10:56 23,283.07 23,283.07 23,272.84 23,274.18 212.4K
10:57 23,274.79 23,274.79 23,264.11 23,264.72 153.9K
10:58 23,266.18 23,266.18 23,257.75 23,257.75 211.0K
10:59 23,250.11 23,250.11 23,243.68 23,243.86 261.8K
11:00 23,240.57 23,243.06 23,220.97 23,220.97 424.0K
11:01 23,224.93 23,224.93 23,207.24 23,208.63 277.8K
11:02 23,207.70 23,211.26 23,205.54 23,205.91 176.3K
11:03 23,204.64 23,205.56 23,203.44 23,203.44 150.4K
11:04 23,208.51 23,217.20 23,208.51 23,217.20 197.1K
11:05 23,221.42 23,221.42 23,218.59 23,220.55 174.4K
11:06 23,218.73 23,218.73 23,213.89 23,216.08 174.6K
11:07 23,217.55 23,223.68 23,216.24 23,223.68 173.0K
11:08 23,226.01 23,226.01 23,219.80 23,220.38 189.6K
11:09 23,221.76 23,222.51 23,216.70 23,220.75 195.7K
11:10 23,219.50 23,221.24 23,217.52 23,218.09 177.1K
11:11 23,214.78 23,220.27 23,214.78 23,220.00 176.9K
11:12 23,221.67 23,222.03 23,219.82 23,222.03 95.3K
11:13 23,222.61 23,229.93 23,222.61 23,229.93 137.1K
11:14 23,228.28 23,228.28 23,221.32 23,225.64 173.4K
11:15 23,225.07 23,237.79 23,225.07 23,235.78 172.7K
11:16 23,231.05 23,231.05 23,223.57 23,224.09 147.1K
11:17 23,223.87 23,223.87 23,214.12 23,214.12 130.0K
11:18 23,217.05 23,228.21 23,217.05 23,228.21 209.2K
11:19 23,227.06 23,228.09 23,227.06 23,228.09 126.7K
11:20 23,227.06 23,228.56 23,227.06 23,228.28 119.5K
11:21 23,226.84 23,226.84 23,223.37 23,223.37 167.9K
11:22 23,220.33 23,225.81 23,220.33 23,221.09 206.9K
11:23 23,216.97 23,224.64 23,216.97 23,224.64 147.3K
11:24 23,223.89 23,223.89 23,207.20 23,207.20 222.9K
11:25 23,211.83 23,224.57 23,211.83 23,222.66 178.1K
11:26 23,222.06 23,225.79 23,222.06 23,222.78 128.3K
11:27 23,223.03 23,232.40 23,223.03 23,230.98 265.2K
11:28 23,229.98 23,233.44 23,229.98 23,233.08 116.1K
11:29 23,229.50 23,229.50 23,215.65 23,215.65 215.9K
11:30 23,207.64 23,217.07 23,207.64 23,217.07 258.4K
11:31 23,214.69 23,214.69 23,204.03 23,204.03 103.5K
11:32 23,203.11 23,205.56 23,199.89 23,205.56 161.8K
11:33 23,205.38 23,208.82 23,202.36 23,206.61 185.5K
11:34 23,209.23 23,211.90 23,206.31 23,206.31 211.0K
11:35 23,203.66 23,205.61 23,203.66 23,205.27 172.3K
11:36 23,208.04 23,214.44 23,208.04 23,212.27 153.7K
11:37 23,214.43 23,214.43 23,209.58 23,210.33 164.7K
11:38 23,207.37 23,209.88 23,207.37 23,209.88 130.1K
11:39 23,213.56 23,213.56 23,209.12 23,209.12 195.7K
11:40 23,212.71 23,217.44 23,210.38 23,210.38 193.8K
11:41 23,209.60 23,209.60 23,198.73 23,198.73 214.1K
11:42 23,199.85 23,205.19 23,199.85 23,205.15 164.6K
11:43 23,202.18 23,202.18 23,200.41 23,201.03 163.3K
11:44 23,201.85 23,201.85 23,195.70 23,199.63 192.3K
11:45 23,200.66 23,201.34 23,190.96 23,190.96 237.6K
11:46 23,189.76 23,190.72 23,180.90 23,180.90 217.1K
11:47 23,186.24 23,186.39 23,181.54 23,181.54 115.8K
11:48 23,180.68 23,180.68 23,180.42 23,180.42 138.0K
11:49 23,184.69 23,184.74 23,181.28 23,181.28 141.2K
11:50 23,181.02 23,182.73 23,178.44 23,178.44 140.3K
11:51 23,178.94 23,178.94 23,174.83 23,174.83 128.4K
11:52 23,177.17 23,177.17 23,163.96 23,166.53 175.4K
11:53 23,166.64 23,170.14 23,166.64 23,170.08 116.6K
11:54 23,172.76 23,175.65 23,172.76 23,174.23 104.0K
11:55 23,179.26 23,184.59 23,179.26 23,184.59 165.7K
11:56 23,180.79 23,180.79 23,169.44 23,169.44 237.8K
11:57 23,169.14 23,169.14 23,153.90 23,153.90 243.8K
11:58 23,154.97 23,162.42 23,154.97 23,162.42 112.6K
11:59 23,163.22 23,168.61 23,162.62 23,168.61 124.3K
12:00 23,170.34 23,170.34 23,167.93 23,168.37 172.1K
12:01 23,169.28 23,172.25 23,169.28 23,172.25 145.6K
12:02 23,178.06 23,180.45 23,178.06 23,179.43 135.7K
12:03 23,181.02 23,181.02 23,178.71 23,179.21 173.7K
12:04 23,180.91 23,184.01 23,180.91 23,182.18 184.4K
12:05 23,182.26 23,187.57 23,182.26 23,187.57 187.9K
12:06 23,189.89 23,189.89 23,186.10 23,187.19 93.6K
12:07 23,189.45 23,190.55 23,184.69 23,187.22 320.2K
12:08 23,190.30 23,192.35 23,190.30 23,190.67 142.2K
12:09 23,186.93 23,189.30 23,184.66 23,184.66 143.0K
12:10 23,181.69 23,192.86 23,181.69 23,192.86 188.6K
12:11 23,194.36 23,200.03 23,194.36 23,200.03 104.7K
12:12 23,204.21 23,208.33 23,204.21 23,208.33 130.2K
12:13 23,206.95 23,208.25 23,206.80 23,208.25 108.3K
12:14 23,206.89 23,209.99 23,206.89 23,209.99 89.3K
12:15 23,211.57 23,219.01 23,211.57 23,219.01 160.6K
12:16 23,218.51 23,222.30 23,215.69 23,222.30 112.4K
12:17 23,223.13 23,223.13 23,221.95 23,221.95 101.7K
12:18 23,216.07 23,216.07 23,210.05 23,214.74 206.0K
12:19 23,213.53 23,215.05 23,211.26 23,211.26 131.2K
12:20 23,212.92 23,219.33 23,212.81 23,219.33 201.5K
12:21 23,219.32 23,222.65 23,219.32 23,222.65 118.5K
12:22 23,218.30 23,220.69 23,215.99 23,220.69 148.0K
12:23 23,221.19 23,221.75 23,220.68 23,220.68 90.6K
12:24 23,219.89 23,219.89 23,218.13 23,219.76 66.0K
12:25 23,223.66 23,231.02 23,223.66 23,231.02 106.3K
12:26 23,232.93 23,237.00 23,232.93 23,237.00 171.9K
12:27 23,236.82 23,237.93 23,236.49 23,237.93 148.3K
12:28 23,238.35 23,238.35 23,236.49 23,236.49 121.7K
12:29 23,236.56 23,244.64 23,235.21 23,244.64 185.9K
12:30 23,244.76 23,248.42 23,244.69 23,244.69 172.9K
12:31 23,242.91 23,244.21 23,242.76 23,244.21 131.4K
12:32 23,244.98 23,250.16 23,244.98 23,250.16 108.5K
12:33 23,250.15 23,250.50 23,240.24 23,240.24 209.0K
12:34 23,239.89 23,243.05 23,239.89 23,243.05 192.2K
12:35 23,242.73 23,246.89 23,242.73 23,246.40 109.4K
12:36 23,247.59 23,248.95 23,246.82 23,246.82 78.5K
12:37 23,247.93 23,247.93 23,243.97 23,244.35 100.1K
12:38 23,242.59 23,242.59 23,238.00 23,238.00 110.1K
12:39 23,237.05 23,241.09 23,235.98 23,241.09 92.3K
12:40 23,243.49 23,243.49 23,241.99 23,242.71 103.0K
12:41 23,243.35 23,243.35 23,240.62 23,240.92 111.6K
12:42 23,241.47 23,244.92 23,240.94 23,240.94 161.2K
12:43 23,237.87 23,238.30 23,236.41 23,236.41 189.3K
12:44 23,234.60 23,234.60 23,224.98 23,225.94 225.6K
12:45 23,225.53 23,229.81 23,224.55 23,229.81 181.2K
12:46 23,230.23 23,234.43 23,229.62 23,229.62 108.7K
12:47 23,227.59 23,227.59 23,220.93 23,221.60 117.2K
12:48 23,220.83 23,220.83 23,213.28 23,214.29 164.6K
12:49 23,215.72 23,221.42 23,215.72 23,221.07 86.1K
12:50 23,221.40 23,221.40 23,218.83 23,218.83 95.9K
12:51 23,219.40 23,219.40 23,210.35 23,211.78 156.2K
12:52 23,210.16 23,210.16 23,205.37 23,207.00 194.7K
12:53 23,210.19 23,215.26 23,210.19 23,213.86 134.8K
12:54 23,213.85 23,218.55 23,213.85 23,218.55 89.9K
12:55 23,217.25 23,220.49 23,217.25 23,218.11 96.9K
12:56 23,219.71 23,219.71 23,215.42 23,215.42 130.4K
12:57 23,217.88 23,222.14 23,217.88 23,222.00 160.0K
12:58 23,217.66 23,224.72 23,217.66 23,224.72 131.4K
12:59 23,224.50 23,232.23 23,224.50 23,230.59 116.8K
13:00 23,227.40 23,230.40 23,224.43 23,230.40 137.4K
13:01 23,232.03 23,232.03 23,230.17 23,230.17 92.5K
13:02 23,228.75 23,228.75 23,228.11 23,228.12 84.6K
13:03 23,227.73 23,232.44 23,227.73 23,232.44 101.6K
13:04 23,232.46 23,232.68 23,231.06 23,231.17 98.7K
13:05 23,229.74 23,230.89 23,224.80 23,224.80 108.0K
13:06 23,224.72 23,224.72 23,218.25 23,218.25 165.2K
13:07 23,217.96 23,217.96 23,209.59 23,209.59 119.9K
13:08 23,208.60 23,213.02 23,208.60 23,213.02 81.5K
13:09 23,214.08 23,216.18 23,209.64 23,209.64 133.1K
13:10 23,212.57 23,212.57 23,208.04 23,209.95 132.2K
13:11 23,214.08 23,221.75 23,214.08 23,220.19 139.2K
13:12 23,219.14 23,223.88 23,219.14 23,223.88 127.5K
13:13 23,224.74 23,228.18 23,224.74 23,228.18 120.8K
13:14 23,233.77 23,235.51 23,233.77 23,235.51 82.5K
13:15 23,233.48 23,233.48 23,230.95 23,230.95 127.2K
13:16 23,230.61 23,230.61 23,229.42 23,229.42 128.3K
13:17 23,227.29 23,228.12 23,225.90 23,227.11 84.2K
13:18 23,225.92 23,227.24 23,224.00 23,227.24 134.4K
13:19 23,227.83 23,227.83 23,205.71 23,211.93 537.1K
13:20 23,208.89 23,212.64 23,208.89 23,212.64 67.7K
13:21 23,210.84 23,222.85 23,210.84 23,222.85 164.4K
13:22 23,226.83 23,226.83 23,222.60 23,226.45 267.3K
13:23 23,224.14 23,224.14 23,217.83 23,217.83 107.2K
13:24 23,222.41 23,223.26 23,219.49 23,223.26 157.1K
13:25 23,226.97 23,232.38 23,226.80 23,226.80 123.5K
13:26 23,225.74 23,227.63 23,224.62 23,224.62 131.0K
13:27 23,223.91 23,230.48 23,223.91 23,230.48 261.9K
13:28 23,228.60 23,228.60 23,223.18 23,223.18 136.7K
13:29 23,216.25 23,216.78 23,212.51 23,216.78 148.4K
13:30 23,218.09 23,222.68 23,217.33 23,217.33 149.2K
13:31 23,216.36 23,222.09 23,216.36 23,222.09 111.1K
13:32 23,221.43 23,221.43 23,219.17 23,220.81 93.1K
13:33 23,217.39 23,217.39 23,215.07 23,215.07 166.1K
13:34 23,215.04 23,218.04 23,215.04 23,215.52 128.7K
13:35 23,217.74 23,220.02 23,215.05 23,220.02 110.1K
13:36 23,222.87 23,229.99 23,222.87 23,228.57 170.6K
13:37 23,228.18 23,233.58 23,228.18 23,233.43 107.8K
13:38 23,234.19 23,236.28 23,234.19 23,234.28 133.1K
13:39 23,234.04 23,237.92 23,234.04 23,237.92 126.9K
13:40 23,238.73 23,238.73 23,234.69 23,234.69 103.6K
13:41 23,232.62 23,232.62 23,228.12 23,228.12 129.2K
13:42 23,225.70 23,225.70 23,222.54 23,222.54 100.3K
13:43 23,222.90 23,223.20 23,222.19 23,223.16 69.3K
13:44 23,223.30 23,227.60 23,223.30 23,227.60 184.1K
13:45 23,227.83 23,234.39 23,227.68 23,234.39 127.9K
13:46 23,234.29 23,234.29 23,230.88 23,231.23 96.9K
13:47 23,232.12 23,234.62 23,229.33 23,229.33 68.8K
13:48 23,226.44 23,227.33 23,226.44 23,227.33 86.8K
13:49 23,229.48 23,230.05 23,228.92 23,230.05 111.1K
13:50 23,229.67 23,236.80 23,229.67 23,236.80 98.1K
13:51 23,237.37 23,238.79 23,236.97 23,238.79 127.9K
13:52 23,237.20 23,237.20 23,232.93 23,232.93 101.7K
13:53 23,234.53 23,237.17 23,234.53 23,236.48 112.6K
13:54 23,240.28 23,244.35 23,240.28 23,244.27 98.1K
13:55 23,240.77 23,240.77 23,236.89 23,236.89 111.2K
13:56 23,235.84 23,235.84 23,228.85 23,230.05 137.8K
13:57 23,227.98 23,228.73 23,221.21 23,221.21 133.9K
13:58 23,219.42 23,222.04 23,217.72 23,222.04 92.1K
13:59 23,224.39 23,227.91 23,224.39 23,227.91 131.7K
14:00 23,227.99 23,229.57 23,227.99 23,228.91 125.2K
14:01 23,230.00 23,233.01 23,230.00 23,230.28 123.8K
14:02 23,225.53 23,230.70 23,225.53 23,230.70 205.4K
14:03 23,233.18 23,233.18 23,229.81 23,229.81 127.0K
14:04 23,229.71 23,229.71 23,225.36 23,229.23 218.2K
14:05 23,228.96 23,229.23 23,225.38 23,229.23 288.2K
14:06 23,229.70 23,231.80 23,229.70 23,231.24 98.9K
14:07 23,232.75 23,238.36 23,232.75 23,238.36 166.4K
14:08 23,234.91 23,238.70 23,233.83 23,238.70 221.1K
14:09 23,238.84 23,243.21 23,238.84 23,242.65 140.3K
14:10 23,244.50 23,244.50 23,235.59 23,235.59 132.5K
14:11 23,237.49 23,237.49 23,232.62 23,233.21 85.2K
14:12 23,231.02 23,231.02 23,228.12 23,228.79 106.1K
14:13 23,230.90 23,235.21 23,230.90 23,235.21 189.7K
14:14 23,233.94 23,233.94 23,228.14 23,229.75 113.0K
14:15 23,231.21 23,235.15 23,231.21 23,235.15 79.6K
14:16 23,237.47 23,240.06 23,237.47 23,240.06 101.3K
14:17 23,237.92 23,238.73 23,237.92 23,238.16 109.3K
14:18 23,237.94 23,242.93 23,237.94 23,242.18 103.0K
14:19 23,244.92 23,246.90 23,244.92 23,245.73 126.4K
14:20 23,252.09 23,252.59 23,252.09 23,252.26 191.8K
14:21 23,255.46 23,260.00 23,255.46 23,260.00 139.1K
14:22 23,263.27 23,267.59 23,263.27 23,267.59 168.7K
14:23 23,267.72 23,272.45 23,267.72 23,272.45 138.9K
14:24 23,273.25 23,273.25 23,263.74 23,263.74 244.1K
14:25 23,262.70 23,265.33 23,261.98 23,264.49 69.6K
14:26 23,262.79 23,265.96 23,262.79 23,263.75 81.7K
14:27 23,264.51 23,266.39 23,264.33 23,264.33 91.7K
14:28 23,262.41 23,262.41 23,245.28 23,245.28 185.0K
14:29 23,244.04 23,244.04 23,239.91 23,239.91 127.0K
14:30 23,239.00 23,250.71 23,239.00 23,250.71 133.8K
14:31 23,251.39 23,256.67 23,251.39 23,256.67 188.0K
14:32 23,256.24 23,263.13 23,256.24 23,258.40 87.7K
14:33 23,256.97 23,256.97 23,253.96 23,254.57 115.5K
14:34 23,255.22 23,255.22 23,251.75 23,253.66 90.9K
14:35 23,254.18 23,261.11 23,254.18 23,261.11 102.5K
14:36 23,263.60 23,264.41 23,261.58 23,264.41 97.3K
14:37 23,265.58 23,267.62 23,265.58 23,266.44 115.5K
14:38 23,266.35 23,266.35 23,263.35 23,264.54 146.2K
14:39 23,265.88 23,266.13 23,265.29 23,265.55 72.9K
14:40 23,264.54 23,264.54 23,260.76 23,262.20 157.5K
14:41 23,261.41 23,261.41 23,260.17 23,260.17 159.0K
14:42 23,265.10 23,267.66 23,264.37 23,264.37 131.3K
14:43 23,263.13 23,263.13 23,255.96 23,255.96 106.0K
14:44 23,252.87 23,258.14 23,252.87 23,257.96 183.8K
14:45 23,258.37 23,262.63 23,258.37 23,262.63 123.0K
14:46 23,266.57 23,271.08 23,266.57 23,270.27 238.5K
14:47 23,270.52 23,270.52 23,269.16 23,269.16 136.7K
14:48 23,265.71 23,265.71 23,261.86 23,261.86 106.2K
14:49 23,262.33 23,271.07 23,262.33 23,271.07 222.9K
14:50 23,269.68 23,271.89 23,268.31 23,271.89 236.4K
14:51 23,274.22 23,278.35 23,274.22 23,278.35 133.6K
14:52 23,278.81 23,284.51 23,278.81 23,284.51 187.8K
14:53 23,283.15 23,283.15 23,276.06 23,276.06 112.4K
14:54 23,275.18 23,275.18 23,263.23 23,263.58 165.1K
14:55 23,262.94 23,262.94 23,258.77 23,258.77 156.5K
14:56 23,259.88 23,262.58 23,259.88 23,262.07 91.0K
14:57 23,261.33 23,262.24 23,254.30 23,254.30 104.7K
14:58 23,254.80 23,254.80 23,246.18 23,246.18 122.0K
14:59 23,246.95 23,252.29 23,246.95 23,250.79 167.3K
15:00 23,249.07 23,249.07 23,244.43 23,244.43 136.0K
15:01 23,242.28 23,243.41 23,242.28 23,242.68 116.8K
15:02 23,245.71 23,248.88 23,244.85 23,248.88 157.1K
15:03 23,248.67 23,253.82 23,248.67 23,250.43 159.2K
15:04 23,249.99 23,250.95 23,249.59 23,250.95 100.6K
15:05 23,251.49 23,252.61 23,245.17 23,245.17 197.3K
15:06 23,241.64 23,241.64 23,236.66 23,236.66 160.8K
15:07 23,235.96 23,238.11 23,235.49 23,238.03 150.0K
15:08 23,239.49 23,248.06 23,239.49 23,248.06 209.6K
15:09 23,246.22 23,246.75 23,244.35 23,244.98 125.7K
15:10 23,242.44 23,243.92 23,242.44 23,243.92 169.4K
15:11 23,242.58 23,242.58 23,235.61 23,235.61 135.2K
15:12 23,234.57 23,234.57 23,230.34 23,231.28 290.8K
15:13 23,231.99 23,238.15 23,231.99 23,238.15 109.1K
15:14 23,240.72 23,242.77 23,240.72 23,242.77 137.8K
15:15 23,243.94 23,244.52 23,242.18 23,242.18 152.8K
15:16 23,242.73 23,243.35 23,240.69 23,240.72 127.6K
15:17 23,243.37 23,245.24 23,243.37 23,243.54 133.6K
15:18 23,244.02 23,250.71 23,244.02 23,250.71 198.4K
15:19 23,252.35 23,262.46 23,252.35 23,262.46 164.5K
15:20 23,261.83 23,267.59 23,261.83 23,267.59 181.1K
15:21 23,265.60 23,266.06 23,263.74 23,264.89 175.1K
15:22 23,262.90 23,262.90 23,261.71 23,261.71 224.9K
15:23 23,260.49 23,260.49 23,258.24 23,259.21 227.9K
15:24 23,260.18 23,260.18 23,257.55 23,257.93 162.4K
15:25 23,258.82 23,258.82 23,251.37 23,251.37 308.4K
15:26 23,250.43 23,250.43 23,245.60 23,248.20 234.3K
15:27 23,252.70 23,260.11 23,252.70 23,260.11 282.0K
15:28 23,260.13 23,264.38 23,260.13 23,261.51 160.5K
15:29 23,260.01 23,260.01 23,255.67 23,255.67 168.7K
15:30 23,255.76 23,258.24 23,253.29 23,253.29 429.0K
15:31 23,251.84 23,258.38 23,251.84 23,258.38 271.0K
15:32 23,257.81 23,259.63 23,257.81 23,259.25 200.6K
15:33 23,258.40 23,262.01 23,258.40 23,260.32 139.7K
15:34 23,258.06 23,260.89 23,258.06 23,260.89 326.5K
15:35 23,261.77 23,261.77 23,253.73 23,256.70 224.5K
15:36 23,256.09 23,257.78 23,251.61 23,257.78 190.0K
15:37 23,256.42 23,256.42 23,254.70 23,255.85 189.9K
15:38 23,253.58 23,256.70 23,253.58 23,256.67 182.8K
15:39 23,256.27 23,256.27 23,254.56 23,255.44 215.0K
15:40 23,255.96 23,255.96 23,250.36 23,252.06 335.5K
15:41 23,253.76 23,261.17 23,253.76 23,258.80 267.9K
15:42 23,257.06 23,257.37 23,255.40 23,256.66 171.0K
15:43 23,258.16 23,263.57 23,258.16 23,261.76 256.4K
15:44 23,263.81 23,263.81 23,257.31 23,257.31 263.9K
15:45 23,258.07 23,258.07 23,255.56 23,257.85 249.0K
15:46 23,256.33 23,257.18 23,253.96 23,253.96 285.4K
15:47 23,252.03 23,252.03 23,248.53 23,251.60 241.7K
15:48 23,252.70 23,256.86 23,250.20 23,251.25 333.7K
15:49 23,248.83 23,248.83 23,246.68 23,247.18 344.5K
15:50 23,260.00 23,268.46 23,260.00 23,268.46 1,157.5K
15:51 23,267.89 23,274.15 23,267.88 23,274.15 534.6K
15:52 23,277.70 23,277.70 23,271.67 23,272.90 728.5K
15:53 23,275.22 23,275.61 23,272.89 23,275.61 549.0K
15:54 23,273.87 23,275.32 23,273.00 23,273.00 605.7K
15:55 23,276.38 23,276.38 23,271.58 23,271.58 776.9K
15:56 23,277.03 23,277.03 23,274.23 23,274.23 1,006.1K
15:57 23,271.50 23,272.38 23,271.04 23,271.71 1,065.0K
15:58 23,270.87 23,273.93 23,270.87 23,271.65 1,061.5K
15:59 23,273.29 23,278.38 23,273.29 23,273.66 1,625.3K
16:00 23,283.74 23,283.74 23,283.24 23,283.24 54,840.0K
16:01 23,283.24 23,283.24 23,283.24 23,283.24 874.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし