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 23,612.52 23,695.17 23,612.52 23,695.17 14,198.9K
09:31 23,681.62 23,719.74 23,681.62 23,719.74 554.2K
09:32 23,724.43 23,759.49 23,724.43 23,759.49 382.1K
09:33 23,768.09 23,774.55 23,763.16 23,763.16 404.4K
09:34 23,768.31 23,771.07 23,765.91 23,765.91 427.2K
09:35 23,751.60 23,756.90 23,750.57 23,756.90 463.4K
09:36 23,751.26 23,757.61 23,751.26 23,753.03 375.8K
09:37 23,755.23 23,755.23 23,746.28 23,746.43 247.8K
09:38 23,748.08 23,755.33 23,747.75 23,750.41 264.6K
09:39 23,748.72 23,758.59 23,748.72 23,758.59 222.9K
09:40 23,756.95 23,762.08 23,756.95 23,758.91 343.0K
09:41 23,757.28 23,766.71 23,754.30 23,766.71 211.9K
09:42 23,770.81 23,771.40 23,765.81 23,765.81 298.3K
09:43 23,760.51 23,769.18 23,760.51 23,769.18 250.8K
09:44 23,768.45 23,774.25 23,768.27 23,769.33 185.6K
09:45 23,770.40 23,775.98 23,767.12 23,771.06 514.1K
09:46 23,771.40 23,771.40 23,765.86 23,765.95 221.3K
09:47 23,768.85 23,779.06 23,768.85 23,775.48 358.3K
09:48 23,770.68 23,776.45 23,770.68 23,776.45 221.4K
09:49 23,776.45 23,785.01 23,776.45 23,780.58 313.9K
09:50 23,783.00 23,783.00 23,775.92 23,780.55 276.3K
09:51 23,784.34 23,787.21 23,778.28 23,787.21 232.9K
09:52 23,785.97 23,794.62 23,785.97 23,794.62 273.7K
09:53 23,791.81 23,798.91 23,791.81 23,798.91 258.0K
09:54 23,797.11 23,797.11 23,791.72 23,791.72 240.5K
09:55 23,790.05 23,790.94 23,788.26 23,788.26 222.6K
09:56 23,788.01 23,792.21 23,788.01 23,792.21 234.3K
09:57 23,792.48 23,792.48 23,785.76 23,785.76 413.8K
09:58 23,784.31 23,784.31 23,778.81 23,778.81 269.5K
09:59 23,784.86 23,785.20 23,777.83 23,778.47 318.3K
10:00 23,778.89 23,781.50 23,778.89 23,780.11 270.9K
10:01 23,769.53 23,777.66 23,769.53 23,775.79 307.0K
10:02 23,778.67 23,778.67 23,774.93 23,774.93 251.2K
10:03 23,777.61 23,777.61 23,774.59 23,775.48 172.9K
10:04 23,775.54 23,790.69 23,775.54 23,789.58 257.9K
10:05 23,791.14 23,791.14 23,788.39 23,789.89 191.3K
10:06 23,788.95 23,792.60 23,788.35 23,788.35 327.6K
10:07 23,793.38 23,798.88 23,790.61 23,798.88 248.6K
10:08 23,796.66 23,796.66 23,791.19 23,794.50 236.4K
10:09 23,791.52 23,791.52 23,782.60 23,782.60 234.9K
10:10 23,784.82 23,792.25 23,784.82 23,792.25 309.2K
10:11 23,792.10 23,793.69 23,789.82 23,790.25 284.8K
10:12 23,790.99 23,796.42 23,790.77 23,796.42 257.6K
10:13 23,798.50 23,808.01 23,798.50 23,808.01 214.9K
10:14 23,808.62 23,813.28 23,808.62 23,813.28 268.8K
10:15 23,814.64 23,815.81 23,814.64 23,815.81 291.8K
10:16 23,814.76 23,821.89 23,814.76 23,817.03 296.3K
10:17 23,819.16 23,820.93 23,817.62 23,819.39 147.0K
10:18 23,820.11 23,821.17 23,818.13 23,818.13 174.7K
10:19 23,826.75 23,828.20 23,826.75 23,827.42 308.3K
10:20 23,825.95 23,825.95 23,821.84 23,824.25 227.2K
10:21 23,827.67 23,827.67 23,826.62 23,827.33 317.2K
10:22 23,826.21 23,827.43 23,826.21 23,826.25 206.9K
10:23 23,828.05 23,828.32 23,821.06 23,821.06 258.5K
10:24 23,822.67 23,823.04 23,820.61 23,822.01 204.6K
10:25 23,819.07 23,827.13 23,817.55 23,827.13 216.7K
10:26 23,823.94 23,826.90 23,823.94 23,826.90 214.3K
10:27 23,826.38 23,826.92 23,825.40 23,825.40 174.0K
10:28 23,822.35 23,822.35 23,819.88 23,820.22 158.2K
10:29 23,819.02 23,821.12 23,811.64 23,811.64 165.1K
10:30 23,814.41 23,816.01 23,812.55 23,816.01 169.6K
10:31 23,817.42 23,817.42 23,811.16 23,811.16 193.5K
10:32 23,814.52 23,819.57 23,814.52 23,816.36 192.1K
10:33 23,814.41 23,814.41 23,810.56 23,811.13 194.9K
10:34 23,808.84 23,808.84 23,798.95 23,798.95 228.4K
10:35 23,805.14 23,805.14 23,798.40 23,798.40 227.8K
10:36 23,798.56 23,798.56 23,797.41 23,798.18 158.2K
10:37 23,804.49 23,805.73 23,804.41 23,804.41 272.5K
10:38 23,808.15 23,809.96 23,808.15 23,808.87 210.7K
10:39 23,805.65 23,805.65 23,799.22 23,799.22 132.7K
10:40 23,798.93 23,806.15 23,798.93 23,805.81 223.9K
10:41 23,807.08 23,811.24 23,807.08 23,810.85 150.6K
10:42 23,809.52 23,812.81 23,809.52 23,812.72 208.7K
10:43 23,811.71 23,811.71 23,809.54 23,810.04 104.4K
10:44 23,807.19 23,807.19 23,796.14 23,796.14 268.0K
10:45 23,795.40 23,800.33 23,793.79 23,800.33 159.7K
10:46 23,801.78 23,802.75 23,799.35 23,799.35 202.2K
10:47 23,797.60 23,801.02 23,797.41 23,801.02 191.6K
10:48 23,805.05 23,815.61 23,805.05 23,815.61 148.5K
10:49 23,820.57 23,824.50 23,820.57 23,824.50 160.4K
10:50 23,827.56 23,833.85 23,827.56 23,833.85 166.9K
10:51 23,831.75 23,836.98 23,831.75 23,836.98 164.9K
10:52 23,834.97 23,836.54 23,834.64 23,834.70 110.3K
10:53 23,838.01 23,839.71 23,835.83 23,835.83 179.4K
10:54 23,834.73 23,834.73 23,829.98 23,831.07 123.9K
10:55 23,832.77 23,832.77 23,826.97 23,826.97 165.7K
10:56 23,826.65 23,827.58 23,826.65 23,827.58 180.8K
10:57 23,829.46 23,829.46 23,826.15 23,826.15 133.1K
10:58 23,827.22 23,828.45 23,827.22 23,828.45 212.0K
10:59 23,827.44 23,833.11 23,827.44 23,832.68 235.7K
11:00 23,837.45 23,837.45 23,834.04 23,837.37 213.6K
11:01 23,836.14 23,836.14 23,827.87 23,827.87 198.5K
11:02 23,825.26 23,827.71 23,824.11 23,824.11 163.3K
11:03 23,826.66 23,828.97 23,826.18 23,828.97 107.0K
11:04 23,831.84 23,831.84 23,827.57 23,829.57 126.6K
11:05 23,832.00 23,832.00 23,830.53 23,831.42 223.1K
11:06 23,831.59 23,834.15 23,831.18 23,832.18 158.4K
11:07 23,831.49 23,833.41 23,831.49 23,833.41 158.6K
11:08 23,837.85 23,837.85 23,834.69 23,835.46 186.5K
11:09 23,834.12 23,834.12 23,829.62 23,832.26 162.0K
11:10 23,832.87 23,833.82 23,830.89 23,831.34 128.0K
11:11 23,829.52 23,835.34 23,829.52 23,833.60 158.3K
11:12 23,832.05 23,832.05 23,830.78 23,831.29 157.9K
11:13 23,833.61 23,834.11 23,832.16 23,834.11 165.7K
11:14 23,833.18 23,834.26 23,833.18 23,834.26 122.8K
11:15 23,837.37 23,837.93 23,835.43 23,837.93 209.9K
11:16 23,840.23 23,844.79 23,840.23 23,844.79 163.6K
11:17 23,847.10 23,851.23 23,847.10 23,851.23 206.0K
11:18 23,856.15 23,856.15 23,855.62 23,855.62 163.1K
11:19 23,856.66 23,858.45 23,856.66 23,858.45 172.6K
11:20 23,858.98 23,860.66 23,856.21 23,856.21 222.6K
11:21 23,855.23 23,855.98 23,853.37 23,853.47 131.6K
11:22 23,848.09 23,848.48 23,846.56 23,848.48 123.8K
11:23 23,847.72 23,851.52 23,847.50 23,851.52 122.2K
11:24 23,848.31 23,848.59 23,846.00 23,846.00 138.5K
11:25 23,844.92 23,844.92 23,839.10 23,839.10 185.7K
11:26 23,839.67 23,839.67 23,836.11 23,837.10 135.2K
11:27 23,837.84 23,837.84 23,832.88 23,832.88 219.8K
11:28 23,831.20 23,833.60 23,831.20 23,833.60 182.2K
11:29 23,835.68 23,839.82 23,835.68 23,838.28 145.8K
11:30 23,840.01 23,845.88 23,840.01 23,845.88 317.5K
11:31 23,847.42 23,847.42 23,845.47 23,846.89 193.1K
11:32 23,847.27 23,851.47 23,847.27 23,851.07 135.6K
11:33 23,850.36 23,850.44 23,848.33 23,850.44 161.5K
11:34 23,853.07 23,859.05 23,853.07 23,859.05 126.9K
11:35 23,858.27 23,859.84 23,858.27 23,858.86 511.4K
11:36 23,858.79 23,859.91 23,857.77 23,858.47 173.8K
11:37 23,859.11 23,859.25 23,853.02 23,853.02 210.7K
11:38 23,846.02 23,848.69 23,846.02 23,848.69 249.3K
11:39 23,847.03 23,847.93 23,843.89 23,843.89 134.8K
11:40 23,842.12 23,848.69 23,842.12 23,844.41 519.9K
11:41 23,843.86 23,844.49 23,840.53 23,840.53 141.4K
11:42 23,842.10 23,844.02 23,840.68 23,840.68 232.6K
11:43 23,839.03 23,841.11 23,836.26 23,841.11 179.4K
11:44 23,841.30 23,841.30 23,837.91 23,837.91 170.4K
11:45 23,836.38 23,838.77 23,836.38 23,838.32 118.7K
11:46 23,840.25 23,842.45 23,839.83 23,839.83 263.5K
11:47 23,840.72 23,842.41 23,839.47 23,842.41 137.7K
11:48 23,841.77 23,841.77 23,840.47 23,841.53 158.8K
11:49 23,840.35 23,840.35 23,838.78 23,838.96 148.1K
11:50 23,838.66 23,838.83 23,837.63 23,837.63 130.3K
11:51 23,836.87 23,840.66 23,836.87 23,840.11 144.7K
11:52 23,842.44 23,842.74 23,841.35 23,841.37 94.8K
11:53 23,844.10 23,844.10 23,842.99 23,843.25 145.3K
11:54 23,842.61 23,843.20 23,842.61 23,843.07 104.8K
11:55 23,843.19 23,843.19 23,840.70 23,840.70 110.0K
11:56 23,841.14 23,841.14 23,835.53 23,837.16 223.8K
11:57 23,836.47 23,842.09 23,836.47 23,842.09 193.6K
11:58 23,842.19 23,843.22 23,842.19 23,843.09 99.9K
11:59 23,842.01 23,842.52 23,840.85 23,842.06 177.6K
12:00 23,843.86 23,843.91 23,840.83 23,842.08 144.5K
12:01 23,842.58 23,843.31 23,840.73 23,842.71 183.6K
12:02 23,842.77 23,842.77 23,838.17 23,838.17 85.5K
12:03 23,837.85 23,840.32 23,837.85 23,840.32 169.8K
12:04 23,842.54 23,843.03 23,842.36 23,843.03 115.5K
12:05 23,842.77 23,847.55 23,842.77 23,847.55 144.4K
12:06 23,850.42 23,853.12 23,849.70 23,849.70 205.8K
12:07 23,850.82 23,854.14 23,850.82 23,852.64 160.2K
12:08 23,852.84 23,852.84 23,851.47 23,851.86 120.5K
12:09 23,850.97 23,853.20 23,850.97 23,853.20 159.9K
12:10 23,852.76 23,856.09 23,852.76 23,854.10 134.2K
12:11 23,852.60 23,852.60 23,844.32 23,844.32 156.0K
12:12 23,844.53 23,844.53 23,838.72 23,838.72 139.6K
12:13 23,840.05 23,840.49 23,836.61 23,836.61 120.0K
12:14 23,835.74 23,838.34 23,832.31 23,832.31 130.4K
12:15 23,831.15 23,835.17 23,826.06 23,835.17 225.8K
12:16 23,837.84 23,837.84 23,834.00 23,834.00 66.3K
12:17 23,832.08 23,836.54 23,832.08 23,834.28 117.2K
12:18 23,833.12 23,833.12 23,830.81 23,832.30 112.4K
12:19 23,831.78 23,833.20 23,831.02 23,831.02 140.1K
12:20 23,832.24 23,836.82 23,832.24 23,836.82 90.7K
12:21 23,837.97 23,844.02 23,837.97 23,843.65 248.8K
12:22 23,841.32 23,841.32 23,840.21 23,840.83 99.4K
12:23 23,842.13 23,843.09 23,842.12 23,842.95 120.0K
12:24 23,840.97 23,843.99 23,840.63 23,843.32 120.1K
12:25 23,842.54 23,843.43 23,842.49 23,843.43 97.4K
12:26 23,831.70 23,831.70 23,819.63 23,819.63 251.4K
12:27 23,820.98 23,821.31 23,820.33 23,820.91 112.6K
12:28 23,819.39 23,820.17 23,814.19 23,814.19 191.8K
12:29 23,814.88 23,814.88 23,811.91 23,812.47 167.8K
12:30 23,810.48 23,810.66 23,808.92 23,809.32 151.6K
12:31 23,809.44 23,814.04 23,809.44 23,814.04 321.7K
12:32 23,813.04 23,813.04 23,812.05 23,812.50 92.2K
12:33 23,812.22 23,812.22 23,807.82 23,807.82 108.2K
12:34 23,808.44 23,813.72 23,808.44 23,812.51 210.3K
12:35 23,816.54 23,822.23 23,816.54 23,822.23 94.3K
12:36 23,825.08 23,825.08 23,821.20 23,821.20 91.8K
12:37 23,819.74 23,820.16 23,817.09 23,817.09 101.8K
12:38 23,814.46 23,814.46 23,811.44 23,811.44 154.3K
12:39 23,811.15 23,811.15 23,806.56 23,808.29 125.8K
12:40 23,809.75 23,810.18 23,807.35 23,807.35 125.4K
12:41 23,802.28 23,802.28 23,796.98 23,796.98 198.0K
12:42 23,796.49 23,797.72 23,796.07 23,796.07 172.7K
12:43 23,797.38 23,803.46 23,797.38 23,803.46 115.3K
12:44 23,803.88 23,808.19 23,803.88 23,808.19 1,423.3K
12:45 23,807.52 23,810.14 23,807.15 23,810.14 243.3K
12:46 23,810.24 23,810.24 23,808.61 23,808.61 79.7K
12:47 23,807.78 23,808.53 23,807.53 23,808.53 138.8K
12:48 23,806.51 23,807.26 23,806.46 23,806.66 100.2K
12:49 23,803.69 23,803.69 23,800.36 23,803.32 147.8K
12:50 23,803.89 23,806.30 23,803.89 23,806.30 87.2K
12:51 23,805.63 23,806.14 23,802.04 23,802.04 87.0K
12:52 23,801.05 23,802.29 23,801.05 23,801.78 77.8K
12:53 23,802.34 23,806.16 23,802.34 23,803.64 82.6K
12:54 23,802.41 23,803.27 23,802.41 23,803.27 95.1K
12:55 23,803.30 23,805.49 23,803.30 23,804.04 125.8K
12:56 23,803.77 23,803.77 23,800.52 23,800.52 88.7K
12:57 23,801.17 23,801.17 23,797.60 23,800.09 136.9K
12:58 23,799.80 23,801.66 23,799.80 23,801.66 125.9K
12:59 23,800.48 23,802.21 23,800.26 23,800.26 69.7K
13:00 23,800.79 23,800.79 23,796.85 23,796.85 246.4K
13:01 23,796.45 23,798.34 23,796.45 23,798.34 75.9K
13:02 23,799.52 23,801.63 23,799.52 23,800.33 92.3K
13:03 23,798.31 23,799.71 23,798.19 23,799.71 94.7K
13:04 23,799.64 23,801.16 23,798.69 23,801.16 134.2K
13:05 23,801.81 23,806.13 23,801.81 23,806.13 103.1K
13:06 23,806.12 23,808.34 23,806.12 23,808.34 156.9K
13:07 23,811.01 23,811.01 23,807.52 23,807.52 127.5K
13:08 23,805.69 23,805.69 23,803.40 23,803.53 125.6K
13:09 23,803.22 23,804.52 23,803.22 23,804.52 94.6K
13:10 23,803.52 23,804.99 23,802.75 23,804.99 151.8K
13:11 23,805.56 23,806.52 23,804.86 23,805.76 153.2K
13:12 23,803.60 23,803.60 23,799.28 23,799.28 136.2K
13:13 23,802.30 23,802.30 23,796.20 23,798.72 105.1K
13:14 23,799.51 23,800.17 23,799.27 23,799.83 140.1K
13:15 23,799.56 23,799.56 23,798.46 23,798.46 141.5K
13:16 23,800.27 23,804.45 23,800.27 23,804.45 119.6K
13:17 23,805.00 23,805.67 23,804.93 23,805.67 163.3K
13:18 23,801.10 23,801.10 23,796.95 23,798.61 123.3K
13:19 23,798.89 23,799.41 23,797.18 23,797.18 133.8K
13:20 23,796.62 23,796.62 23,789.37 23,789.37 149.9K
13:21 23,790.51 23,790.97 23,789.33 23,790.97 203.5K
13:22 23,791.31 23,795.86 23,791.31 23,794.87 121.5K
13:23 23,795.44 23,796.12 23,794.80 23,794.80 121.7K
13:24 23,794.53 23,794.53 23,791.77 23,791.77 162.3K
13:25 23,789.44 23,792.74 23,789.44 23,791.60 151.3K
13:26 23,792.23 23,796.13 23,792.23 23,796.13 92.9K
13:27 23,795.60 23,796.17 23,794.67 23,796.17 90.5K
13:28 23,794.75 23,795.38 23,794.75 23,795.21 161.2K
13:29 23,796.89 23,801.09 23,796.89 23,801.09 110.2K
13:30 23,799.63 23,803.29 23,799.63 23,803.29 194.6K
13:31 23,806.95 23,808.74 23,806.95 23,807.62 143.3K
13:32 23,806.83 23,807.82 23,806.83 23,807.82 118.0K
13:33 23,807.21 23,808.79 23,807.21 23,808.79 88.1K
13:34 23,809.17 23,809.28 23,806.86 23,806.86 108.5K
13:35 23,806.11 23,806.11 23,800.75 23,800.95 137.2K
13:36 23,801.89 23,805.84 23,801.89 23,805.84 133.5K
13:37 23,805.45 23,807.26 23,805.45 23,807.26 62.5K
13:38 23,807.34 23,810.96 23,807.34 23,810.62 110.7K
13:39 23,812.97 23,812.97 23,812.50 23,812.68 157.6K
13:40 23,812.47 23,814.46 23,812.47 23,814.27 238.1K
13:41 23,813.92 23,813.92 23,812.08 23,812.08 118.5K
13:42 23,813.01 23,813.01 23,808.18 23,808.18 72.6K
13:43 23,805.99 23,807.10 23,805.51 23,807.10 179.2K
13:44 23,809.36 23,809.36 23,804.90 23,804.90 94.3K
13:45 23,803.75 23,805.33 23,803.75 23,805.30 66.3K
13:46 23,805.14 23,806.35 23,805.14 23,805.23 174.9K
13:47 23,804.99 23,806.26 23,804.99 23,806.26 72.3K
13:48 23,806.51 23,806.51 23,804.77 23,804.77 78.0K
13:49 23,806.96 23,810.13 23,806.96 23,808.12 141.3K
13:50 23,806.81 23,806.81 23,804.93 23,804.93 95.1K
13:51 23,803.82 23,803.82 23,803.22 23,803.70 171.9K
13:52 23,805.97 23,805.97 23,805.50 23,805.90 97.1K
13:53 23,807.94 23,807.94 23,805.71 23,805.71 93.0K
13:54 23,804.45 23,806.85 23,802.74 23,806.85 173.1K
13:55 23,806.86 23,806.86 23,803.29 23,803.45 148.2K
13:56 23,803.45 23,803.45 23,802.14 23,803.32 66.9K
13:57 23,802.95 23,804.45 23,802.95 23,804.45 276.0K
13:58 23,801.40 23,803.61 23,801.40 23,803.61 84.7K
13:59 23,802.40 23,805.54 23,801.93 23,805.54 109.7K
14:00 23,804.92 23,804.92 23,803.93 23,804.40 221.5K
14:01 23,801.49 23,801.49 23,794.62 23,794.62 158.9K
14:02 23,789.20 23,789.20 23,784.31 23,784.31 178.2K
14:03 23,784.42 23,788.98 23,784.42 23,787.48 86.9K
14:04 23,786.32 23,786.32 23,782.41 23,783.30 110.4K
14:05 23,785.13 23,789.66 23,785.13 23,788.65 106.6K
14:06 23,788.84 23,788.86 23,783.87 23,783.87 207.3K
14:07 23,782.79 23,782.82 23,779.41 23,782.82 142.6K
14:08 23,781.77 23,783.28 23,781.77 23,782.99 101.7K
14:09 23,782.61 23,782.84 23,781.70 23,782.84 116.2K
14:10 23,784.58 23,784.58 23,777.82 23,777.82 178.5K
14:11 23,778.41 23,779.14 23,777.63 23,779.14 94.1K
14:12 23,779.98 23,782.96 23,779.98 23,782.56 118.4K
14:13 23,784.30 23,784.30 23,783.56 23,783.56 99.8K
14:14 23,783.27 23,783.27 23,780.85 23,780.85 96.8K
14:15 23,779.22 23,780.71 23,779.09 23,779.96 124.2K
14:16 23,784.93 23,786.85 23,781.51 23,781.51 163.3K
14:17 23,780.52 23,784.86 23,780.52 23,784.86 172.3K
14:18 23,785.13 23,788.82 23,785.13 23,788.82 98.2K
14:19 23,789.16 23,789.16 23,785.84 23,785.91 133.3K
14:20 23,784.94 23,784.94 23,783.87 23,784.03 120.7K
14:21 23,784.15 23,786.20 23,784.15 23,786.20 111.0K
14:22 23,786.36 23,787.44 23,786.10 23,786.10 126.4K
14:23 23,784.58 23,784.58 23,780.88 23,782.09 117.4K
14:24 23,783.30 23,784.48 23,782.82 23,782.82 291.5K
14:25 23,782.70 23,782.70 23,779.55 23,779.55 109.8K
14:26 23,781.42 23,783.89 23,781.00 23,783.49 111.1K
14:27 23,785.32 23,788.76 23,785.32 23,787.94 87.5K
14:28 23,788.68 23,788.83 23,788.31 23,788.83 93.7K
14:29 23,789.21 23,790.11 23,785.90 23,785.90 130.8K
14:30 23,787.30 23,788.30 23,786.99 23,787.13 110.4K
14:31 23,786.81 23,786.81 23,785.30 23,785.30 98.1K
14:32 23,785.42 23,785.42 23,783.48 23,783.48 64.3K
14:33 23,782.54 23,783.49 23,782.54 23,782.74 84.1K
14:34 23,782.56 23,782.60 23,782.09 23,782.60 105.5K
14:35 23,781.75 23,781.75 23,779.70 23,780.01 112.8K
14:36 23,781.53 23,784.11 23,781.53 23,784.11 106.8K
14:37 23,785.75 23,785.75 23,784.41 23,784.62 122.5K
14:38 23,785.46 23,785.46 23,784.49 23,784.49 86.5K
14:39 23,784.58 23,789.94 23,782.56 23,789.94 490.8K
14:40 23,797.24 23,797.24 23,792.85 23,795.67 423.4K
14:41 23,798.28 23,799.06 23,796.11 23,796.11 178.2K
14:42 23,794.97 23,794.97 23,792.70 23,792.70 129.9K
14:43 23,793.05 23,800.16 23,793.05 23,800.16 161.2K
14:44 23,799.39 23,799.39 23,795.38 23,795.38 301.4K
14:45 23,795.82 23,797.68 23,795.82 23,797.68 107.9K
14:46 23,798.72 23,798.72 23,792.45 23,795.87 262.5K
14:47 23,797.61 23,800.44 23,797.61 23,800.44 141.1K
14:48 23,798.58 23,799.72 23,798.08 23,798.08 141.1K
14:49 23,798.11 23,799.38 23,798.11 23,799.38 91.1K
14:50 23,800.61 23,806.60 23,800.61 23,805.90 145.7K
14:51 23,807.51 23,808.67 23,807.30 23,808.23 187.1K
14:52 23,806.76 23,809.20 23,806.76 23,809.20 186.3K
14:53 23,809.58 23,809.58 23,807.62 23,807.62 98.0K
14:54 23,809.06 23,809.37 23,807.42 23,807.63 234.7K
14:55 23,807.86 23,807.86 23,804.31 23,804.33 155.8K
14:56 23,807.32 23,807.54 23,804.36 23,804.36 179.2K
14:57 23,804.60 23,806.01 23,804.40 23,805.83 246.7K
14:58 23,805.06 23,805.06 23,801.72 23,801.72 131.1K
14:59 23,799.77 23,800.32 23,796.67 23,796.67 161.2K
15:00 23,797.55 23,797.55 23,793.83 23,795.82 176.6K
15:01 23,796.57 23,797.60 23,795.87 23,797.60 102.8K
15:02 23,795.86 23,799.14 23,795.86 23,799.14 147.6K
15:03 23,798.16 23,799.42 23,796.61 23,799.42 184.6K
15:04 23,799.82 23,800.18 23,797.59 23,797.59 138.0K
15:05 23,799.85 23,801.93 23,799.85 23,801.93 162.2K
15:06 23,804.20 23,804.20 23,799.44 23,799.44 277.2K
15:07 23,799.17 23,799.73 23,798.09 23,799.73 201.2K
15:08 23,799.75 23,799.80 23,798.76 23,798.76 315.0K
15:09 23,800.03 23,800.03 23,796.87 23,798.62 130.1K
15:10 23,798.90 23,798.90 23,795.02 23,795.74 190.9K
15:11 23,796.74 23,800.06 23,796.74 23,799.45 141.0K
15:12 23,799.38 23,799.38 23,795.85 23,795.85 122.5K
15:13 23,796.57 23,796.57 23,794.88 23,795.67 210.3K
15:14 23,795.02 23,795.02 23,793.34 23,794.48 129.3K
15:15 23,795.53 23,797.54 23,795.03 23,797.52 131.4K
15:16 23,796.25 23,800.40 23,796.25 23,800.40 519.4K
15:17 23,801.58 23,802.11 23,800.65 23,800.65 197.8K
15:18 23,799.45 23,802.82 23,799.45 23,802.82 236.0K
15:19 23,804.38 23,804.38 23,801.53 23,801.53 258.6K
15:20 23,799.65 23,799.65 23,797.61 23,797.61 172.0K
15:21 23,799.47 23,802.88 23,799.47 23,802.57 173.0K
15:22 23,801.27 23,801.27 23,799.33 23,799.33 167.8K
15:23 23,798.07 23,798.07 23,794.07 23,795.08 248.3K
15:24 23,793.73 23,796.41 23,793.73 23,796.41 148.6K
15:25 23,794.96 23,796.21 23,791.82 23,791.82 190.0K
15:26 23,790.79 23,792.42 23,790.79 23,791.43 161.9K
15:27 23,787.99 23,791.46 23,787.99 23,791.46 442.3K
15:28 23,790.52 23,790.52 23,781.92 23,781.92 143.4K
15:29 23,779.84 23,781.42 23,779.27 23,779.62 323.5K
15:30 23,780.38 23,782.77 23,780.38 23,782.77 237.2K
15:31 23,782.09 23,782.09 23,779.82 23,779.82 264.3K
15:32 23,780.27 23,782.82 23,778.42 23,778.42 196.8K
15:33 23,781.48 23,787.68 23,781.48 23,787.68 275.5K
15:34 23,788.80 23,788.80 23,779.62 23,779.62 190.8K
15:35 23,777.59 23,777.59 23,773.47 23,773.47 163.8K
15:36 23,776.69 23,777.35 23,776.37 23,777.35 192.2K
15:37 23,777.17 23,780.84 23,777.17 23,777.40 243.9K
15:38 23,775.89 23,777.25 23,775.89 23,777.25 179.6K
15:39 23,776.74 23,776.74 23,772.75 23,772.75 169.2K
15:40 23,774.53 23,775.40 23,772.93 23,775.40 253.4K
15:41 23,771.22 23,773.67 23,771.22 23,773.67 296.3K
15:42 23,774.73 23,778.26 23,774.73 23,778.26 359.2K
15:43 23,778.30 23,784.36 23,778.30 23,783.72 337.5K
15:44 23,784.16 23,787.65 23,784.16 23,786.53 393.1K
15:45 23,784.11 23,784.11 23,778.82 23,778.82 388.5K
15:46 23,779.82 23,779.82 23,778.61 23,778.97 304.1K
15:47 23,780.62 23,787.25 23,780.62 23,787.25 400.9K
15:48 23,789.69 23,793.32 23,789.69 23,792.49 519.3K
15:49 23,790.59 23,794.19 23,787.82 23,794.19 405.8K
15:50 23,802.79 23,805.38 23,802.59 23,802.59 1,546.4K
15:51 23,805.89 23,805.89 23,800.54 23,800.54 539.2K
15:52 23,796.97 23,798.37 23,793.21 23,793.21 709.9K
15:53 23,788.67 23,789.29 23,785.25 23,785.25 751.3K
15:54 23,788.08 23,796.62 23,788.08 23,796.62 829.9K
15:55 23,795.79 23,798.86 23,795.00 23,798.86 1,037.8K
15:56 23,793.75 23,793.75 23,788.04 23,788.61 1,318.7K
15:57 23,790.89 23,792.84 23,790.89 23,792.81 891.5K
15:58 23,796.51 23,797.09 23,796.13 23,796.13 1,285.4K
15:59 23,796.67 23,802.02 23,796.67 23,799.81 2,179.6K
16:00 23,802.83 23,802.90 23,802.83 23,802.90 71,912.6K
16:01 23,802.90 23,802.90 23,802.90 23,802.90 408.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし