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 23,538.20 23,538.20 23,500.21 23,512.38 47,789.4K
09:31 23,516.22 23,516.22 23,499.97 23,500.22 370.3K
09:32 23,486.84 23,486.84 23,466.69 23,466.69 596.2K
09:33 23,471.61 23,482.38 23,463.31 23,482.38 347.2K
09:34 23,472.98 23,472.98 23,466.49 23,469.31 279.8K
09:35 23,468.77 23,468.77 23,448.21 23,448.21 648.4K
09:36 23,435.14 23,466.59 23,434.10 23,466.59 478.2K
09:37 23,467.17 23,479.43 23,467.17 23,468.52 306.3K
09:38 23,459.33 23,459.33 23,441.00 23,441.00 275.3K
09:39 23,439.74 23,439.74 23,427.78 23,427.78 288.6K
09:40 23,429.05 23,436.85 23,427.46 23,436.85 308.5K
09:41 23,445.53 23,445.62 23,440.64 23,445.62 275.4K
09:42 23,442.58 23,449.99 23,442.58 23,446.57 271.1K
09:43 23,453.62 23,453.62 23,437.78 23,437.78 307.8K
09:44 23,448.82 23,448.82 23,441.63 23,444.18 422.4K
09:45 23,444.39 23,444.39 23,433.58 23,433.58 305.4K
09:46 23,431.75 23,441.88 23,431.11 23,441.88 475.3K
09:47 23,439.55 23,439.55 23,424.74 23,427.32 422.9K
09:48 23,427.90 23,427.90 23,421.84 23,424.34 431.7K
09:49 23,424.24 23,424.24 23,414.42 23,417.01 425.0K
09:50 23,418.73 23,418.73 23,415.65 23,416.45 411.8K
09:51 23,419.13 23,422.95 23,414.60 23,422.95 427.4K
09:52 23,426.91 23,433.97 23,426.91 23,433.97 268.5K
09:53 23,417.98 23,417.98 23,395.79 23,395.79 530.0K
09:54 23,407.01 23,410.86 23,402.28 23,410.86 246.2K
09:55 23,413.10 23,414.64 23,406.30 23,406.30 301.3K
09:56 23,406.18 23,417.08 23,406.18 23,415.31 338.3K
09:57 23,419.00 23,429.34 23,419.00 23,429.34 191.8K
09:58 23,433.83 23,435.14 23,430.35 23,435.14 333.7K
09:59 23,425.81 23,425.81 23,422.74 23,425.15 375.3K
10:00 23,425.38 23,425.38 23,408.12 23,408.12 455.8K
10:01 23,403.50 23,403.79 23,393.71 23,393.71 374.5K
10:02 23,392.66 23,392.66 23,386.20 23,389.96 466.8K
10:03 23,385.33 23,389.30 23,384.19 23,389.30 238.1K
10:04 23,385.37 23,387.83 23,377.30 23,387.83 360.7K
10:05 23,387.89 23,387.89 23,369.44 23,369.44 352.3K
10:06 23,367.33 23,367.33 23,355.08 23,355.08 304.5K
10:07 23,354.06 23,354.06 23,349.46 23,349.46 462.1K
10:08 23,350.71 23,353.54 23,350.48 23,350.48 318.6K
10:09 23,338.20 23,338.20 23,328.16 23,328.16 413.0K
10:10 23,326.12 23,326.12 23,321.46 23,321.46 534.3K
10:11 23,324.48 23,324.48 23,319.13 23,320.00 383.1K
10:12 23,332.31 23,344.44 23,332.31 23,344.44 219.4K
10:13 23,352.28 23,358.69 23,346.62 23,346.62 275.0K
10:14 23,349.84 23,350.84 23,349.52 23,349.52 257.8K
10:15 23,348.32 23,351.63 23,346.32 23,346.32 288.8K
10:16 23,340.33 23,352.56 23,340.33 23,352.56 214.2K
10:17 23,347.24 23,354.17 23,347.24 23,354.17 219.3K
10:18 23,357.89 23,371.70 23,357.89 23,371.70 264.6K
10:19 23,367.60 23,374.08 23,366.26 23,374.08 209.2K
10:20 23,376.46 23,381.67 23,376.46 23,376.92 185.8K
10:21 23,373.00 23,373.00 23,363.17 23,369.82 317.0K
10:22 23,372.50 23,391.01 23,372.50 23,391.01 289.7K
10:23 23,394.21 23,403.36 23,392.04 23,393.01 269.0K
10:24 23,399.38 23,400.93 23,399.38 23,400.38 234.5K
10:25 23,401.01 23,401.01 23,391.91 23,391.91 293.3K
10:26 23,402.57 23,402.57 23,395.66 23,401.12 256.7K
10:27 23,399.55 23,399.55 23,395.15 23,395.15 164.1K
10:28 23,397.53 23,398.01 23,395.72 23,396.34 203.3K
10:29 23,396.29 23,397.30 23,395.36 23,395.36 175.9K
10:30 23,393.45 23,393.45 23,386.34 23,386.34 221.3K
10:31 23,385.98 23,391.64 23,385.19 23,391.64 234.0K
10:32 23,396.78 23,400.03 23,395.19 23,396.52 263.0K
10:33 23,393.58 23,397.78 23,393.58 23,397.78 132.1K
10:34 23,398.07 23,400.51 23,395.08 23,400.51 254.3K
10:35 23,399.52 23,402.89 23,394.79 23,398.04 222.0K
10:36 23,397.31 23,400.08 23,390.59 23,390.59 343.4K
10:37 23,391.51 23,391.51 23,385.06 23,390.80 161.5K
10:38 23,395.77 23,395.77 23,393.19 23,393.19 224.8K
10:39 23,395.21 23,395.21 23,389.32 23,389.32 286.3K
10:40 23,384.97 23,396.12 23,383.18 23,396.12 371.1K
10:41 23,404.45 23,409.88 23,403.36 23,403.36 186.4K
10:42 23,397.57 23,399.80 23,391.24 23,399.80 177.4K
10:43 23,401.44 23,409.22 23,401.44 23,409.22 94.7K
10:44 23,409.44 23,417.70 23,409.44 23,417.70 259.8K
10:45 23,417.05 23,417.05 23,412.60 23,414.13 213.8K
10:46 23,414.85 23,421.74 23,414.85 23,420.07 143.4K
10:47 23,418.66 23,421.68 23,416.76 23,416.76 248.2K
10:48 23,421.77 23,427.29 23,421.77 23,427.29 204.8K
10:49 23,425.80 23,425.91 23,421.76 23,421.76 179.9K
10:50 23,421.33 23,426.29 23,421.33 23,426.29 140.7K
10:51 23,425.62 23,426.58 23,422.36 23,424.66 230.5K
10:52 23,423.22 23,432.28 23,423.22 23,432.28 200.8K
10:53 23,433.11 23,436.01 23,433.11 23,434.41 185.1K
10:54 23,436.19 23,437.28 23,433.13 23,437.28 165.2K
10:55 23,437.68 23,437.68 23,433.45 23,433.45 131.1K
10:56 23,439.02 23,447.15 23,439.02 23,447.15 155.6K
10:57 23,446.28 23,446.28 23,441.87 23,444.25 178.0K
10:58 23,448.34 23,451.51 23,446.02 23,446.02 203.8K
10:59 23,448.68 23,454.97 23,448.68 23,454.97 207.2K
11:00 23,456.00 23,460.82 23,456.00 23,457.52 182.6K
11:01 23,453.94 23,454.67 23,449.54 23,454.67 300.3K
11:02 23,456.63 23,459.46 23,456.63 23,459.46 220.6K
11:03 23,455.48 23,461.22 23,455.48 23,457.78 178.7K
11:04 23,457.63 23,459.10 23,455.93 23,459.10 190.8K
11:05 23,455.48 23,455.48 23,453.03 23,453.03 259.5K
11:06 23,455.40 23,466.94 23,455.40 23,465.29 197.5K
11:07 23,466.38 23,467.89 23,464.02 23,464.02 164.7K
11:08 23,466.23 23,467.47 23,465.73 23,465.73 155.1K
11:09 23,464.65 23,464.65 23,457.14 23,457.14 150.1K
11:10 23,459.15 23,459.15 23,450.36 23,450.36 192.7K
11:11 23,450.99 23,450.99 23,446.71 23,446.71 161.8K
11:12 23,443.26 23,445.42 23,441.32 23,442.09 212.0K
11:13 23,442.40 23,442.40 23,435.24 23,435.24 142.9K
11:14 23,434.54 23,434.54 23,428.57 23,430.90 220.1K
11:15 23,429.97 23,433.00 23,429.35 23,429.35 185.0K
11:16 23,424.08 23,433.64 23,423.56 23,433.64 190.4K
11:17 23,435.03 23,437.21 23,432.30 23,437.09 327.9K
11:18 23,439.68 23,440.40 23,438.52 23,440.40 245.6K
11:19 23,438.73 23,439.50 23,429.00 23,429.00 131.4K
11:20 23,426.53 23,426.76 23,420.43 23,420.45 208.0K
11:21 23,421.01 23,422.72 23,421.01 23,422.33 106.0K
11:22 23,419.07 23,424.64 23,419.07 23,424.64 109.4K
11:23 23,427.03 23,431.87 23,427.03 23,431.87 138.9K
11:24 23,426.20 23,429.85 23,426.20 23,426.61 121.2K
11:25 23,429.21 23,429.21 23,425.42 23,425.42 138.5K
11:26 23,426.67 23,428.38 23,426.22 23,427.43 129.0K
11:27 23,430.08 23,430.08 23,424.79 23,424.87 118.9K
11:28 23,423.12 23,428.27 23,423.12 23,428.27 137.5K
11:29 23,428.60 23,429.45 23,424.94 23,424.94 194.3K
11:30 23,423.99 23,430.88 23,423.56 23,430.88 189.3K
11:31 23,430.34 23,433.54 23,430.34 23,433.54 170.4K
11:32 23,435.17 23,443.20 23,435.17 23,443.20 116.2K
11:33 23,444.05 23,444.05 23,439.67 23,439.67 187.8K
11:34 23,434.93 23,434.93 23,429.23 23,429.23 185.1K
11:35 23,430.76 23,430.76 23,422.50 23,422.50 191.8K
11:36 23,419.37 23,425.09 23,419.37 23,421.86 157.6K
11:37 23,425.76 23,432.20 23,425.76 23,431.91 165.3K
11:38 23,429.00 23,429.00 23,425.57 23,426.24 90.2K
11:39 23,424.98 23,424.98 23,421.87 23,421.87 142.4K
11:40 23,421.02 23,421.02 23,414.34 23,418.71 141.8K
11:41 23,420.66 23,420.66 23,411.25 23,411.25 195.5K
11:42 23,411.37 23,411.37 23,403.67 23,403.67 175.8K
11:43 23,400.55 23,402.93 23,398.39 23,402.93 238.1K
11:44 23,402.79 23,402.79 23,400.05 23,400.05 162.2K
11:45 23,400.40 23,406.93 23,400.40 23,406.93 92.3K
11:46 23,407.42 23,407.89 23,403.23 23,405.63 157.6K
11:47 23,408.05 23,414.40 23,408.05 23,412.61 164.5K
11:48 23,414.24 23,415.87 23,408.58 23,408.58 138.6K
11:49 23,410.77 23,413.69 23,410.72 23,413.69 114.9K
11:50 23,412.02 23,412.02 23,400.40 23,400.40 156.9K
11:51 23,400.06 23,400.42 23,399.80 23,399.80 132.3K
11:52 23,399.10 23,400.96 23,398.15 23,400.96 235.7K
11:53 23,406.10 23,406.14 23,387.68 23,387.68 264.9K
11:54 23,395.38 23,403.39 23,394.17 23,403.39 115.5K
11:55 23,402.20 23,408.75 23,402.20 23,408.75 88.3K
11:56 23,408.35 23,410.31 23,407.53 23,407.53 88.0K
11:57 23,407.18 23,407.18 23,402.75 23,402.75 108.0K
11:58 23,403.76 23,403.76 23,402.66 23,403.61 134.2K
11:59 23,402.66 23,402.66 23,398.48 23,398.48 180.1K
12:00 23,398.70 23,405.18 23,396.86 23,405.18 158.3K
12:01 23,404.40 23,411.39 23,404.40 23,411.39 370.6K
12:02 23,403.74 23,404.17 23,393.47 23,393.47 175.1K
12:03 23,399.56 23,403.58 23,399.56 23,402.66 173.1K
12:04 23,404.35 23,411.40 23,404.35 23,411.40 76.2K
12:05 23,410.66 23,414.51 23,410.66 23,414.51 111.4K
12:06 23,418.02 23,421.63 23,416.96 23,421.63 143.8K
12:07 23,419.50 23,419.50 23,416.69 23,419.38 161.3K
12:08 23,420.39 23,422.99 23,420.39 23,422.05 140.3K
12:09 23,421.23 23,426.62 23,419.86 23,426.62 161.0K
12:10 23,425.26 23,426.31 23,425.26 23,426.31 86.2K
12:11 23,426.96 23,434.96 23,426.11 23,434.96 144.2K
12:12 23,435.31 23,441.55 23,435.31 23,441.55 151.6K
12:13 23,442.45 23,445.85 23,442.45 23,443.16 134.7K
12:14 23,444.84 23,446.55 23,444.84 23,446.55 104.1K
12:15 23,444.44 23,444.49 23,440.77 23,440.77 127.7K
12:16 23,440.47 23,441.06 23,439.51 23,439.51 184.5K
12:17 23,441.72 23,447.97 23,441.72 23,447.97 144.0K
12:18 23,450.55 23,459.57 23,450.55 23,459.57 171.0K
12:19 23,460.59 23,463.77 23,460.59 23,463.26 139.1K
12:20 23,465.24 23,469.50 23,465.24 23,466.44 185.8K
12:21 23,467.94 23,468.58 23,466.23 23,466.23 180.0K
12:22 23,465.16 23,465.16 23,462.13 23,462.13 165.7K
12:23 23,462.12 23,469.04 23,462.12 23,469.04 189.0K
12:24 23,469.33 23,475.74 23,469.33 23,475.74 228.1K
12:25 23,476.42 23,476.82 23,474.60 23,475.59 153.7K
12:26 23,473.41 23,474.59 23,473.41 23,474.59 150.6K
12:27 23,474.96 23,477.33 23,474.69 23,475.23 153.2K
12:28 23,478.05 23,478.10 23,476.84 23,477.81 128.0K
12:29 23,477.01 23,477.24 23,472.03 23,472.03 160.9K
12:30 23,468.91 23,471.70 23,468.57 23,471.70 214.8K
12:31 23,470.93 23,472.42 23,470.93 23,471.18 161.9K
12:32 23,472.31 23,474.83 23,469.14 23,469.14 151.2K
12:33 23,468.57 23,470.40 23,468.57 23,470.03 137.2K
12:34 23,468.72 23,471.03 23,468.72 23,470.50 116.5K
12:35 23,475.06 23,475.06 23,470.78 23,470.78 126.9K
12:36 23,466.34 23,468.44 23,465.80 23,465.80 195.0K
12:37 23,466.76 23,466.76 23,464.38 23,464.38 157.9K
12:38 23,465.48 23,465.98 23,464.01 23,465.98 142.0K
12:39 23,466.77 23,467.16 23,465.04 23,467.16 118.2K
12:40 23,471.79 23,473.03 23,469.71 23,472.39 165.8K
12:41 23,473.00 23,475.55 23,473.00 23,475.55 233.8K
12:42 23,475.68 23,476.23 23,475.68 23,475.81 78.0K
12:43 23,475.91 23,476.83 23,472.55 23,472.55 137.7K
12:44 23,471.16 23,471.16 23,469.36 23,469.42 141.1K
12:45 23,468.75 23,476.68 23,468.75 23,476.68 114.1K
12:46 23,477.31 23,481.31 23,477.31 23,480.25 182.5K
12:47 23,481.72 23,484.34 23,481.72 23,484.12 101.4K
12:48 23,486.61 23,486.61 23,485.02 23,486.51 117.1K
12:49 23,488.51 23,489.86 23,487.78 23,487.78 102.2K
12:50 23,486.84 23,487.55 23,484.96 23,484.96 187.1K
12:51 23,487.42 23,487.42 23,482.34 23,483.81 296.3K
12:52 23,486.16 23,492.44 23,486.16 23,492.19 137.8K
12:53 23,489.36 23,489.90 23,488.10 23,488.10 111.0K
12:54 23,486.83 23,487.14 23,485.96 23,485.96 126.6K
12:55 23,485.97 23,489.50 23,485.97 23,489.50 75.7K
12:56 23,491.17 23,492.33 23,490.68 23,492.33 85.8K
12:57 23,492.69 23,498.72 23,492.69 23,498.72 135.6K
12:58 23,500.92 23,504.68 23,500.92 23,504.68 172.1K
12:59 23,506.10 23,506.67 23,506.10 23,506.57 111.4K
13:00 23,506.11 23,506.11 23,503.06 23,503.85 131.0K
13:01 23,500.99 23,505.16 23,500.99 23,505.16 110.2K
13:02 23,507.40 23,507.53 23,500.81 23,500.81 124.4K
13:03 23,500.78 23,503.34 23,500.46 23,500.46 112.9K
13:04 23,500.30 23,500.38 23,498.21 23,500.38 159.3K
13:05 23,500.94 23,500.94 23,499.65 23,500.68 206.5K
13:06 23,500.41 23,500.41 23,498.73 23,499.21 249.8K
13:07 23,498.75 23,499.62 23,494.14 23,494.14 99.5K
13:08 23,494.31 23,499.13 23,494.31 23,499.13 119.1K
13:09 23,499.13 23,503.29 23,499.13 23,503.29 139.5K
13:10 23,500.98 23,503.47 23,500.98 23,503.47 108.0K
13:11 23,502.17 23,502.17 23,495.06 23,495.06 130.5K
13:12 23,493.66 23,499.76 23,493.66 23,497.52 132.9K
13:13 23,498.08 23,499.71 23,498.08 23,498.81 140.5K
13:14 23,498.46 23,499.69 23,495.98 23,495.98 115.5K
13:15 23,496.70 23,496.70 23,493.56 23,493.60 91.7K
13:16 23,493.82 23,495.62 23,492.51 23,494.82 113.9K
13:17 23,496.04 23,496.04 23,494.08 23,494.08 97.6K
13:18 23,493.23 23,493.23 23,490.81 23,490.81 158.3K
13:19 23,491.36 23,492.09 23,490.95 23,492.09 130.8K
13:20 23,491.39 23,491.84 23,489.69 23,489.69 192.0K
13:21 23,488.93 23,490.31 23,487.33 23,490.31 160.3K
13:22 23,495.29 23,500.52 23,495.29 23,500.22 121.8K
13:23 23,499.44 23,500.25 23,499.27 23,499.36 108.9K
13:24 23,497.95 23,501.46 23,497.95 23,501.25 113.3K
13:25 23,500.02 23,500.02 23,496.43 23,496.43 207.6K
13:26 23,495.22 23,495.22 23,489.06 23,489.06 114.2K
13:27 23,486.53 23,486.53 23,484.79 23,484.79 129.5K
13:28 23,481.74 23,481.94 23,478.39 23,481.94 115.5K
13:29 23,485.51 23,485.51 23,484.25 23,484.25 110.9K
13:30 23,483.03 23,483.03 23,480.23 23,482.32 164.2K
13:31 23,484.82 23,484.82 23,479.26 23,479.26 99.4K
13:32 23,477.83 23,480.50 23,477.70 23,480.50 103.3K
13:33 23,481.33 23,481.86 23,481.33 23,481.86 91.0K
13:34 23,483.11 23,485.47 23,483.11 23,485.47 86.6K
13:35 23,483.38 23,487.54 23,483.38 23,484.99 128.6K
13:36 23,486.16 23,487.55 23,484.84 23,487.55 139.9K
13:37 23,488.65 23,492.15 23,488.65 23,490.99 96.4K
13:38 23,490.80 23,492.14 23,490.80 23,492.14 133.7K
13:39 23,493.38 23,493.38 23,492.04 23,493.02 111.7K
13:40 23,494.70 23,496.51 23,494.70 23,496.51 130.1K
13:41 23,497.29 23,497.29 23,495.59 23,495.59 122.8K
13:42 23,496.81 23,499.40 23,496.81 23,499.40 102.1K
13:43 23,501.37 23,507.91 23,501.37 23,507.91 188.6K
13:44 23,510.87 23,510.87 23,507.41 23,507.41 145.1K
13:45 23,505.70 23,506.72 23,504.88 23,504.88 105.5K
13:46 23,503.15 23,507.42 23,503.15 23,506.28 157.0K
13:47 23,506.30 23,506.30 23,501.92 23,501.92 194.4K
13:48 23,502.58 23,507.05 23,502.37 23,507.05 191.8K
13:49 23,507.26 23,510.91 23,507.26 23,510.91 208.6K
13:50 23,512.36 23,515.56 23,512.36 23,514.67 177.6K
13:51 23,511.51 23,516.33 23,511.51 23,516.33 156.3K
13:52 23,514.92 23,516.66 23,514.92 23,516.66 127.9K
13:53 23,518.07 23,519.86 23,518.07 23,518.73 163.4K
13:54 23,517.03 23,517.03 23,512.42 23,512.42 163.7K
13:55 23,511.31 23,511.53 23,510.81 23,511.53 84.0K
13:56 23,508.34 23,509.03 23,507.35 23,507.35 145.8K
13:57 23,503.99 23,503.99 23,502.89 23,503.85 135.7K
13:58 23,503.28 23,503.28 23,500.32 23,500.32 104.0K
13:59 23,500.18 23,501.71 23,499.47 23,500.23 90.4K
14:00 23,499.33 23,501.19 23,499.33 23,501.19 172.2K
14:01 23,502.44 23,503.46 23,501.78 23,503.46 132.3K
14:02 23,504.38 23,505.47 23,502.17 23,502.17 112.4K
14:03 23,501.75 23,505.31 23,500.09 23,505.31 122.9K
14:04 23,505.00 23,505.29 23,503.88 23,503.88 114.4K
14:05 23,503.02 23,503.02 23,493.81 23,493.81 132.3K
14:06 23,495.11 23,495.11 23,486.71 23,487.72 182.9K
14:07 23,488.77 23,492.11 23,488.77 23,492.11 277.6K
14:08 23,492.41 23,492.41 23,487.19 23,489.59 130.0K
14:09 23,490.58 23,494.28 23,490.58 23,494.28 171.5K
14:10 23,495.51 23,495.62 23,493.66 23,493.88 123.1K
14:11 23,494.20 23,494.20 23,493.17 23,493.17 91.9K
14:12 23,492.57 23,497.27 23,492.57 23,497.27 186.8K
14:13 23,499.01 23,499.83 23,494.63 23,494.63 153.3K
14:14 23,493.90 23,493.90 23,491.94 23,492.33 110.9K
14:15 23,495.80 23,495.80 23,493.83 23,493.83 148.9K
14:16 23,493.29 23,494.13 23,492.19 23,492.19 99.2K
14:17 23,493.98 23,498.61 23,493.98 23,498.61 164.8K
14:18 23,498.71 23,502.97 23,498.71 23,500.99 177.9K
14:19 23,500.43 23,500.43 23,497.64 23,497.64 105.2K
14:20 23,499.04 23,501.67 23,499.04 23,501.67 203.4K
14:21 23,501.96 23,501.96 23,501.13 23,501.13 145.0K
14:22 23,499.34 23,499.34 23,495.99 23,496.49 122.0K
14:23 23,497.98 23,497.98 23,489.81 23,489.81 138.2K
14:24 23,489.17 23,491.35 23,487.54 23,491.35 148.7K
14:25 23,492.48 23,492.48 23,486.53 23,486.53 158.1K
14:26 23,486.84 23,488.02 23,485.06 23,487.77 79.7K
14:27 23,488.96 23,490.65 23,488.96 23,490.65 83.4K
14:28 23,489.66 23,490.91 23,489.36 23,490.91 274.4K
14:29 23,489.13 23,489.13 23,485.68 23,486.58 194.7K
14:30 23,484.78 23,487.77 23,484.78 23,487.77 111.8K
14:31 23,489.35 23,489.72 23,488.00 23,488.62 140.3K
14:32 23,490.06 23,492.26 23,490.06 23,492.26 100.4K
14:33 23,491.13 23,491.13 23,487.88 23,488.30 155.3K
14:34 23,488.13 23,488.13 23,485.84 23,487.35 66.5K
14:35 23,487.55 23,491.03 23,487.55 23,491.03 91.2K
14:36 23,490.30 23,490.30 23,488.62 23,488.62 86.0K
14:37 23,490.28 23,498.14 23,490.28 23,498.14 211.1K
14:38 23,498.89 23,500.41 23,497.33 23,500.41 187.9K
14:39 23,501.20 23,503.82 23,501.20 23,503.82 102.4K
14:40 23,503.27 23,504.94 23,503.27 23,504.94 130.9K
14:41 23,503.54 23,508.34 23,503.54 23,508.34 129.7K
14:42 23,510.27 23,510.27 23,505.81 23,505.81 88.5K
14:43 23,501.55 23,502.39 23,500.99 23,502.39 110.6K
14:44 23,502.40 23,503.38 23,499.70 23,502.77 101.5K
14:45 23,503.59 23,505.46 23,503.59 23,504.99 84.4K
14:46 23,504.35 23,504.35 23,496.69 23,496.69 185.9K
14:47 23,493.27 23,493.27 23,489.64 23,490.81 165.5K
14:48 23,491.04 23,491.04 23,490.11 23,490.11 123.1K
14:49 23,488.67 23,490.73 23,487.62 23,490.73 121.3K
14:50 23,490.49 23,492.45 23,490.49 23,491.18 96.5K
14:51 23,487.17 23,487.17 23,479.76 23,479.76 207.5K
14:52 23,479.59 23,479.65 23,477.43 23,477.43 187.2K
14:53 23,477.33 23,483.27 23,477.33 23,483.27 113.0K
14:54 23,486.59 23,486.59 23,484.37 23,484.58 187.9K
14:55 23,485.59 23,492.04 23,485.59 23,492.04 196.1K
14:56 23,493.95 23,493.95 23,485.54 23,487.43 144.4K
14:57 23,488.98 23,488.98 23,485.49 23,486.84 105.8K
14:58 23,486.56 23,487.94 23,486.08 23,487.94 190.2K
14:59 23,487.58 23,487.58 23,484.24 23,484.24 186.7K
15:00 23,484.46 23,484.46 23,475.21 23,475.21 271.3K
15:01 23,474.61 23,475.36 23,473.75 23,475.36 189.3K
15:02 23,475.98 23,479.24 23,473.44 23,473.44 237.6K
15:03 23,472.00 23,472.00 23,465.15 23,465.61 273.0K
15:04 23,467.35 23,467.35 23,462.81 23,466.56 168.1K
15:05 23,468.37 23,468.37 23,466.77 23,468.24 247.2K
15:06 23,468.61 23,473.23 23,468.61 23,473.23 143.9K
15:07 23,473.67 23,474.39 23,473.17 23,473.17 199.5K
15:08 23,470.64 23,472.00 23,470.64 23,471.14 168.7K
15:09 23,471.41 23,473.82 23,471.41 23,471.71 113.8K
15:10 23,473.66 23,473.66 23,465.23 23,465.23 183.8K
15:11 23,465.70 23,465.70 23,462.91 23,462.91 226.4K
15:12 23,463.98 23,466.66 23,463.98 23,466.66 188.7K
15:13 23,466.40 23,470.72 23,466.40 23,470.72 232.7K
15:14 23,474.56 23,482.32 23,474.56 23,482.32 266.7K
15:15 23,481.18 23,482.60 23,480.58 23,480.58 157.2K
15:16 23,481.44 23,481.44 23,477.65 23,479.72 146.2K
15:17 23,479.73 23,479.73 23,475.15 23,476.53 189.4K
15:18 23,477.97 23,479.77 23,477.15 23,479.77 169.3K
15:19 23,479.88 23,485.55 23,479.15 23,479.15 281.4K
15:20 23,479.38 23,479.38 23,473.20 23,473.43 226.7K
15:21 23,473.40 23,473.40 23,468.74 23,470.92 225.4K
15:22 23,465.87 23,473.35 23,465.87 23,473.35 253.0K
15:23 23,475.66 23,480.02 23,475.66 23,480.02 197.9K
15:24 23,481.91 23,492.01 23,481.91 23,492.01 191.2K
15:25 23,491.55 23,491.55 23,486.58 23,486.58 146.6K
15:26 23,484.83 23,488.77 23,483.06 23,483.06 309.5K
15:27 23,479.50 23,479.50 23,472.51 23,476.77 354.3K
15:28 23,476.85 23,479.14 23,476.57 23,479.14 172.1K
15:29 23,479.02 23,479.88 23,477.62 23,477.62 186.5K
15:30 23,480.45 23,480.45 23,473.13 23,473.13 386.3K
15:31 23,471.33 23,475.03 23,471.33 23,475.03 268.8K
15:32 23,475.07 23,484.42 23,475.07 23,484.42 261.1K
15:33 23,484.39 23,487.38 23,484.05 23,487.38 231.7K
15:34 23,485.03 23,488.19 23,484.55 23,484.55 265.8K
15:35 23,484.90 23,484.90 23,481.96 23,482.68 256.8K
15:36 23,480.21 23,480.87 23,478.31 23,478.65 194.8K
15:37 23,482.62 23,493.28 23,482.62 23,493.28 276.8K
15:38 23,498.08 23,498.08 23,490.52 23,490.52 394.6K
15:39 23,488.23 23,489.69 23,484.81 23,484.81 286.0K
15:40 23,483.96 23,483.96 23,475.37 23,475.37 365.5K
15:41 23,479.01 23,479.01 23,475.65 23,478.01 439.9K
15:42 23,478.95 23,484.32 23,478.95 23,484.32 845.8K
15:43 23,483.98 23,490.51 23,483.98 23,490.51 443.6K
15:44 23,488.93 23,488.93 23,486.18 23,487.33 321.3K
15:45 23,488.82 23,492.57 23,488.82 23,492.57 327.7K
15:46 23,494.29 23,495.67 23,493.63 23,495.67 335.3K
15:47 23,496.45 23,496.74 23,494.31 23,496.74 299.2K
15:48 23,499.15 23,499.15 23,497.21 23,497.21 347.9K
15:49 23,496.38 23,498.89 23,495.92 23,495.92 528.0K
15:50 23,510.25 23,510.70 23,506.04 23,508.16 2,817.9K
15:51 23,512.79 23,512.79 23,505.80 23,506.41 935.4K
15:52 23,509.13 23,509.17 23,506.28 23,509.17 808.7K
15:53 23,511.18 23,513.39 23,510.82 23,511.72 829.2K
15:54 23,511.99 23,515.38 23,511.99 23,513.77 839.9K
15:55 23,515.29 23,518.23 23,512.04 23,518.23 1,269.5K
15:56 23,518.44 23,521.97 23,515.28 23,515.28 2,263.8K
15:57 23,517.19 23,518.39 23,512.04 23,512.04 1,277.6K
15:58 23,513.63 23,517.69 23,513.63 23,517.69 1,426.4K
15:59 23,516.14 23,521.09 23,516.14 23,521.09 2,714.9K
16:00 23,522.64 23,522.64 23,519.52 23,519.52 153,432.7K
16:01 23,519.52 23,519.52 23,519.52 23,519.52 524.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし