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 23,839.15 23,950.42 23,839.15 23,950.42 5,092.3K
09:31 23,944.89 23,944.89 23,901.73 23,901.73 594.2K
09:32 23,911.22 23,919.77 23,896.66 23,907.26 473.7K
09:33 23,913.98 23,933.89 23,913.98 23,933.89 453.9K
09:34 23,928.35 23,931.14 23,928.33 23,928.33 427.0K
09:35 23,916.93 23,919.04 23,902.23 23,902.23 407.3K
09:36 23,905.91 23,924.90 23,905.91 23,915.39 496.1K
09:37 23,926.65 23,926.65 23,907.37 23,907.37 326.1K
09:38 23,901.18 23,904.19 23,900.42 23,900.42 218.9K
09:39 23,898.88 23,898.88 23,894.66 23,894.66 262.0K
09:40 23,892.35 23,898.73 23,892.35 23,896.61 295.9K
09:41 23,904.24 23,908.89 23,903.66 23,908.89 459.6K
09:42 23,914.12 23,914.12 23,908.32 23,908.63 378.5K
09:43 23,910.43 23,910.43 23,899.33 23,899.33 365.7K
09:44 23,897.80 23,908.97 23,897.80 23,899.73 248.6K
09:45 23,906.84 23,913.55 23,905.15 23,913.55 476.1K
09:46 23,918.40 23,920.97 23,915.21 23,920.97 380.9K
09:47 23,924.57 23,927.15 23,923.62 23,925.76 392.2K
09:48 23,927.06 23,927.06 23,911.99 23,911.99 288.9K
09:49 23,908.63 23,910.29 23,898.24 23,898.24 319.4K
09:50 23,890.64 23,890.64 23,877.17 23,877.17 250.0K
09:51 23,884.67 23,892.33 23,881.74 23,889.59 461.3K
09:52 23,888.45 23,888.45 23,884.98 23,886.62 313.7K
09:53 23,888.94 23,895.77 23,888.94 23,894.90 299.6K
09:54 23,893.30 23,898.89 23,892.05 23,898.89 188.7K
09:55 23,898.42 23,903.07 23,895.83 23,903.07 275.1K
09:56 23,899.95 23,901.44 23,893.94 23,893.94 189.1K
09:57 23,889.06 23,892.12 23,889.06 23,892.12 236.2K
09:58 23,893.47 23,899.95 23,893.47 23,898.79 200.3K
09:59 23,897.08 23,898.64 23,887.47 23,887.47 209.2K
10:00 23,879.79 23,879.79 23,857.53 23,858.72 377.1K
10:01 23,868.87 23,868.87 23,861.98 23,862.98 221.2K
10:02 23,869.68 23,869.68 23,863.37 23,869.25 328.3K
10:03 23,866.92 23,869.31 23,862.62 23,869.31 354.6K
10:04 23,869.50 23,884.22 23,869.50 23,884.22 258.7K
10:05 23,884.61 23,888.11 23,884.26 23,888.11 252.7K
10:06 23,888.83 23,893.10 23,888.83 23,893.10 227.4K
10:07 23,894.61 23,903.40 23,894.61 23,903.40 286.1K
10:08 23,898.25 23,900.33 23,890.05 23,890.05 285.0K
10:09 23,888.19 23,888.77 23,885.60 23,888.77 194.4K
10:10 23,887.01 23,897.72 23,887.01 23,897.72 247.9K
10:11 23,897.84 23,904.08 23,897.84 23,901.95 271.4K
10:12 23,890.90 23,894.66 23,890.35 23,894.66 417.4K
10:13 23,894.85 23,896.62 23,894.85 23,896.62 176.9K
10:14 23,897.00 23,899.87 23,896.88 23,896.88 265.4K
10:15 23,893.54 23,897.27 23,893.54 23,897.02 447.8K
10:16 23,902.76 23,902.76 23,897.60 23,900.87 382.3K
10:17 23,898.64 23,899.07 23,897.02 23,897.02 188.5K
10:18 23,894.65 23,895.10 23,888.15 23,888.15 200.3K
10:19 23,886.15 23,897.66 23,886.15 23,894.95 277.2K
10:20 23,892.79 23,897.44 23,890.92 23,897.44 186.0K
10:21 23,894.92 23,900.77 23,894.92 23,900.77 250.8K
10:22 23,902.89 23,902.89 23,896.60 23,896.60 194.2K
10:23 23,894.93 23,901.42 23,894.93 23,901.42 126.9K
10:24 23,899.36 23,904.15 23,898.28 23,904.15 136.3K
10:25 23,900.56 23,905.29 23,899.15 23,905.29 149.2K
10:26 23,909.14 23,909.98 23,908.41 23,909.98 160.4K
10:27 23,908.74 23,908.74 23,902.51 23,903.12 145.9K
10:28 23,897.36 23,905.01 23,897.36 23,905.01 195.3K
10:29 23,902.18 23,908.10 23,902.18 23,905.95 230.1K
10:30 23,903.62 23,905.52 23,901.84 23,905.52 194.0K
10:31 23,908.50 23,914.95 23,908.50 23,914.95 187.7K
10:32 23,913.08 23,917.07 23,913.08 23,917.07 194.3K
10:33 23,916.44 23,916.44 23,911.31 23,911.31 104.7K
10:34 23,911.13 23,918.93 23,911.13 23,918.48 209.1K
10:35 23,919.81 23,926.54 23,919.81 23,926.54 224.1K
10:36 23,926.46 23,927.71 23,925.88 23,925.88 173.8K
10:37 23,923.83 23,927.16 23,923.83 23,924.93 164.9K
10:38 23,922.77 23,925.03 23,922.77 23,923.87 208.3K
10:39 23,924.68 23,928.13 23,924.68 23,928.13 153.9K
10:40 23,927.18 23,929.19 23,925.18 23,925.18 159.3K
10:41 23,925.15 23,925.84 23,922.61 23,925.84 193.4K
10:42 23,928.32 23,928.32 23,925.99 23,925.99 185.6K
10:43 23,924.41 23,925.62 23,924.27 23,924.27 186.7K
10:44 23,920.65 23,924.64 23,920.65 23,924.64 101.6K
10:45 23,925.07 23,925.07 23,922.10 23,922.10 191.6K
10:46 23,921.60 23,921.60 23,919.03 23,919.03 134.0K
10:47 23,920.08 23,924.14 23,920.08 23,922.86 221.0K
10:48 23,921.19 23,931.27 23,919.96 23,931.27 336.7K
10:49 23,928.36 23,928.36 23,923.02 23,923.02 234.3K
10:50 23,924.02 23,924.97 23,923.54 23,924.75 225.6K
10:51 23,925.07 23,925.07 23,921.20 23,921.20 199.7K
10:52 23,922.57 23,922.57 23,917.61 23,922.40 212.5K
10:53 23,922.93 23,924.51 23,918.16 23,918.16 166.5K
10:54 23,914.86 23,915.43 23,911.84 23,911.84 134.9K
10:55 23,910.05 23,910.66 23,907.39 23,908.99 231.0K
10:56 23,907.28 23,908.12 23,904.72 23,904.72 160.0K
10:57 23,903.53 23,903.53 23,899.56 23,899.56 119.2K
10:58 23,901.52 23,901.52 23,894.71 23,894.71 192.8K
10:59 23,897.36 23,899.49 23,897.36 23,898.65 117.6K
11:00 23,896.06 23,900.16 23,896.06 23,900.16 185.0K
11:01 23,900.24 23,904.02 23,898.94 23,904.02 157.0K
11:02 23,905.61 23,907.56 23,903.42 23,903.42 121.0K
11:03 23,900.54 23,903.57 23,900.54 23,901.18 160.0K
11:04 23,900.44 23,900.44 23,897.74 23,897.74 117.0K
11:05 23,898.45 23,898.45 23,896.58 23,898.34 168.3K
11:06 23,897.39 23,897.70 23,897.09 23,897.09 116.8K
11:07 23,893.58 23,893.58 23,889.05 23,889.05 165.2K
11:08 23,888.27 23,888.27 23,879.05 23,880.54 223.5K
11:09 23,879.84 23,879.84 23,875.18 23,875.18 142.2K
11:10 23,877.25 23,877.25 23,875.43 23,875.43 159.8K
11:11 23,876.42 23,876.42 23,871.26 23,871.26 136.4K
11:12 23,868.54 23,868.54 23,866.13 23,866.94 221.9K
11:13 23,864.17 23,871.88 23,864.17 23,871.88 154.2K
11:14 23,874.27 23,878.22 23,872.42 23,878.22 151.6K
11:15 23,876.84 23,876.84 23,874.73 23,875.83 132.1K
11:16 23,875.08 23,875.08 23,870.88 23,870.93 121.2K
11:17 23,870.90 23,871.31 23,869.54 23,869.54 133.5K
11:18 23,870.89 23,870.89 23,868.42 23,870.28 139.1K
11:19 23,871.82 23,879.26 23,871.82 23,879.26 273.8K
11:20 23,879.59 23,884.22 23,879.59 23,883.43 141.8K
11:21 23,882.90 23,883.31 23,881.83 23,883.22 84.3K
11:22 23,883.44 23,886.91 23,883.44 23,886.91 127.6K
11:23 23,882.88 23,884.57 23,877.69 23,877.69 117.2K
11:24 23,879.27 23,880.02 23,878.36 23,878.36 151.5K
11:25 23,879.82 23,883.97 23,879.82 23,883.97 176.8K
11:26 23,887.76 23,888.16 23,883.58 23,883.58 265.3K
11:27 23,884.39 23,884.94 23,884.29 23,884.46 86.1K
11:28 23,884.02 23,884.02 23,878.01 23,878.01 114.8K
11:29 23,876.88 23,876.88 23,875.04 23,875.04 114.3K
11:30 23,874.48 23,875.28 23,873.90 23,873.90 115.5K
11:31 23,869.20 23,871.33 23,868.57 23,871.33 144.5K
11:32 23,864.45 23,864.45 23,862.88 23,862.88 74.8K
11:33 23,862.88 23,867.67 23,862.88 23,865.89 128.3K
11:34 23,867.33 23,867.33 23,862.92 23,862.92 109.5K
11:35 23,865.39 23,865.39 23,862.64 23,862.64 110.6K
11:36 23,864.01 23,867.35 23,864.01 23,867.35 137.8K
11:37 23,864.87 23,864.87 23,861.91 23,861.91 89.6K
11:38 23,858.52 23,860.53 23,858.52 23,860.53 150.8K
11:39 23,859.75 23,861.02 23,859.43 23,861.02 176.4K
11:40 23,862.25 23,865.13 23,862.25 23,863.02 138.9K
11:41 23,860.49 23,861.05 23,859.50 23,861.05 88.6K
11:42 23,863.43 23,865.76 23,863.43 23,865.34 123.0K
11:43 23,867.49 23,871.89 23,867.49 23,871.89 139.3K
11:44 23,873.23 23,878.00 23,873.23 23,878.00 248.4K
11:45 23,877.99 23,877.99 23,875.49 23,875.49 197.6K
11:46 23,875.21 23,875.21 23,872.45 23,872.45 175.8K
11:47 23,872.11 23,873.75 23,872.11 23,872.25 119.7K
11:48 23,869.74 23,869.74 23,868.44 23,869.06 212.7K
11:49 23,867.85 23,867.85 23,864.51 23,864.53 92.6K
11:50 23,865.17 23,871.23 23,865.17 23,869.25 117.8K
11:51 23,869.58 23,869.58 23,866.61 23,866.61 151.5K
11:52 23,866.53 23,866.53 23,861.99 23,862.84 124.6K
11:53 23,861.91 23,861.91 23,860.07 23,860.07 305.7K
11:54 23,857.47 23,857.47 23,854.65 23,855.59 166.1K
11:55 23,852.78 23,859.97 23,852.22 23,859.97 133.7K
11:56 23,860.70 23,860.70 23,854.47 23,854.47 167.6K
11:57 23,853.10 23,855.06 23,851.12 23,855.06 151.9K
11:58 23,854.41 23,854.41 23,851.87 23,853.32 133.6K
11:59 23,854.57 23,856.20 23,852.31 23,852.31 102.4K
12:00 23,853.23 23,859.12 23,853.23 23,854.51 135.1K
12:01 23,854.09 23,858.09 23,854.09 23,857.55 93.8K
12:02 23,855.20 23,855.78 23,853.37 23,855.37 246.0K
12:03 23,853.95 23,854.24 23,852.18 23,854.24 120.9K
12:04 23,858.71 23,861.77 23,858.71 23,860.69 356.1K
12:05 23,858.00 23,858.00 23,856.40 23,856.40 359.0K
12:06 23,852.93 23,855.77 23,852.93 23,855.35 409.3K
12:07 23,855.86 23,857.73 23,855.86 23,856.73 79.1K
12:08 23,856.44 23,859.63 23,856.44 23,859.63 123.4K
12:09 23,860.54 23,866.44 23,859.79 23,866.44 109.1K
12:10 23,866.01 23,866.01 23,863.06 23,865.56 157.5K
12:11 23,867.73 23,867.93 23,865.58 23,867.93 278.7K
12:12 23,863.79 23,863.79 23,861.02 23,861.02 132.3K
12:13 23,860.30 23,862.09 23,860.30 23,862.09 107.6K
12:14 23,861.71 23,866.49 23,861.71 23,866.49 121.8K
12:15 23,866.87 23,866.93 23,863.73 23,863.73 217.9K
12:16 23,862.34 23,863.42 23,859.90 23,863.42 187.8K
12:17 23,864.11 23,866.25 23,864.11 23,865.67 146.5K
12:18 23,865.99 23,868.86 23,865.99 23,866.86 185.8K
12:19 23,865.57 23,867.70 23,864.23 23,867.70 265.7K
12:20 23,868.23 23,872.19 23,868.23 23,870.94 131.5K
12:21 23,874.61 23,881.44 23,874.61 23,881.44 156.5K
12:22 23,885.71 23,889.17 23,885.71 23,889.17 175.1K
12:23 23,888.82 23,890.86 23,888.82 23,890.86 187.7K
12:24 23,891.04 23,892.09 23,889.38 23,889.38 168.8K
12:25 23,888.93 23,892.56 23,888.93 23,892.56 149.7K
12:26 23,892.60 23,892.60 23,889.88 23,889.88 128.3K
12:27 23,890.01 23,890.01 23,885.69 23,885.69 115.2K
12:28 23,883.94 23,887.00 23,883.88 23,886.64 122.8K
12:29 23,887.63 23,887.63 23,881.38 23,881.38 73.3K
12:30 23,881.29 23,885.05 23,880.77 23,880.77 132.0K
12:31 23,879.69 23,879.69 23,875.50 23,875.50 116.8K
12:32 23,876.41 23,876.41 23,870.79 23,870.79 173.5K
12:33 23,870.94 23,871.90 23,870.94 23,871.90 140.1K
12:34 23,872.09 23,874.59 23,872.09 23,874.59 147.3K
12:35 23,875.62 23,875.91 23,875.55 23,875.91 96.5K
12:36 23,875.91 23,880.45 23,875.91 23,879.00 143.5K
12:37 23,877.38 23,877.38 23,876.00 23,876.01 68.6K
12:38 23,875.04 23,877.27 23,875.04 23,877.17 128.3K
12:39 23,877.35 23,877.35 23,873.57 23,873.57 205.7K
12:40 23,874.22 23,874.22 23,872.98 23,873.90 138.7K
12:41 23,872.83 23,874.29 23,872.79 23,874.03 124.5K
12:42 23,875.38 23,880.16 23,875.38 23,880.16 146.8K
12:43 23,880.85 23,881.34 23,880.71 23,880.71 81.9K
12:44 23,880.32 23,880.32 23,879.89 23,879.89 182.2K
12:45 23,880.73 23,884.84 23,880.73 23,884.84 127.7K
12:46 23,883.77 23,887.10 23,883.42 23,886.82 131.4K
12:47 23,885.88 23,889.48 23,885.76 23,889.48 105.1K
12:48 23,889.63 23,889.63 23,887.07 23,887.07 74.8K
12:49 23,886.94 23,887.48 23,886.87 23,886.87 41.3K
12:50 23,885.70 23,887.00 23,882.33 23,887.00 97.1K
12:51 23,888.60 23,891.84 23,888.60 23,891.34 154.8K
12:52 23,890.50 23,891.07 23,888.89 23,889.29 88.6K
12:53 23,889.06 23,890.02 23,887.29 23,887.29 181.5K
12:54 23,887.02 23,888.63 23,887.02 23,888.63 111.7K
12:55 23,890.61 23,891.22 23,889.72 23,889.72 60.1K
12:56 23,888.17 23,888.17 23,886.19 23,886.19 125.4K
12:57 23,882.43 23,885.28 23,882.43 23,885.28 112.7K
12:58 23,886.95 23,891.39 23,886.95 23,891.39 134.7K
12:59 23,890.39 23,890.39 23,886.21 23,886.21 103.2K
13:00 23,888.02 23,888.69 23,888.02 23,888.57 90.2K
13:01 23,891.55 23,891.87 23,890.35 23,891.87 102.5K
13:02 23,892.18 23,895.16 23,892.18 23,895.13 136.5K
13:03 23,895.33 23,898.81 23,895.33 23,898.81 144.6K
13:04 23,899.79 23,906.62 23,899.79 23,906.62 173.5K
13:05 23,906.38 23,906.38 23,905.01 23,905.01 145.4K
13:06 23,903.96 23,904.17 23,903.24 23,903.24 111.0K
13:07 23,903.26 23,906.54 23,903.26 23,906.37 124.2K
13:08 23,907.34 23,909.11 23,907.34 23,909.11 155.8K
13:09 23,909.35 23,912.77 23,909.35 23,912.48 121.7K
13:10 23,911.67 23,915.00 23,911.67 23,915.00 120.0K
13:11 23,914.94 23,916.75 23,914.94 23,916.33 142.8K
13:12 23,915.16 23,918.54 23,915.09 23,917.64 129.4K
13:13 23,920.74 23,921.27 23,919.25 23,919.25 136.3K
13:14 23,919.49 23,919.49 23,917.24 23,917.24 135.0K
13:15 23,918.82 23,922.40 23,918.82 23,922.40 143.5K
13:16 23,922.78 23,923.13 23,920.83 23,920.83 107.7K
13:17 23,921.48 23,921.48 23,915.13 23,915.13 142.8K
13:18 23,914.93 23,915.90 23,913.93 23,915.90 134.2K
13:19 23,914.75 23,915.19 23,913.56 23,915.19 147.4K
13:20 23,915.66 23,915.66 23,909.36 23,909.36 144.1K
13:21 23,909.65 23,909.65 23,904.81 23,904.81 138.2K
13:22 23,906.89 23,909.34 23,906.89 23,908.22 121.0K
13:23 23,909.79 23,909.79 23,906.37 23,906.37 86.4K
13:24 23,901.70 23,901.70 23,898.91 23,898.91 210.8K
13:25 23,895.48 23,895.48 23,893.93 23,893.93 158.2K
13:26 23,893.04 23,897.28 23,891.37 23,897.28 150.5K
13:27 23,898.46 23,899.54 23,896.44 23,896.44 83.8K
13:28 23,896.75 23,896.75 23,888.19 23,888.19 183.0K
13:29 23,887.25 23,887.25 23,880.61 23,880.61 131.1K
13:30 23,878.91 23,883.36 23,878.91 23,883.36 152.4K
13:31 23,884.02 23,887.56 23,884.02 23,885.02 119.4K
13:32 23,885.43 23,889.54 23,885.43 23,889.54 62.2K
13:33 23,891.57 23,892.88 23,890.02 23,892.88 88.3K
13:34 23,891.92 23,896.80 23,891.92 23,896.80 154.0K
13:35 23,895.96 23,896.77 23,895.71 23,896.77 120.7K
13:36 23,902.63 23,902.81 23,899.50 23,899.50 138.8K
13:37 23,898.19 23,904.16 23,898.19 23,904.16 112.1K
13:38 23,904.29 23,909.70 23,904.29 23,909.70 146.9K
13:39 23,909.04 23,912.38 23,907.59 23,910.69 128.9K
13:40 23,911.13 23,914.78 23,911.13 23,914.78 178.3K
13:41 23,914.24 23,916.56 23,914.24 23,915.87 141.7K
13:42 23,915.28 23,916.02 23,913.35 23,913.35 108.7K
13:43 23,910.52 23,913.41 23,910.52 23,912.25 98.8K
13:44 23,911.43 23,912.35 23,910.28 23,910.28 113.0K
13:45 23,909.78 23,909.78 23,906.12 23,906.12 103.3K
13:46 23,905.73 23,905.73 23,903.28 23,904.33 129.8K
13:47 23,904.01 23,906.85 23,903.32 23,906.23 112.4K
13:48 23,905.93 23,905.93 23,905.17 23,905.43 105.7K
13:49 23,903.09 23,903.09 23,901.80 23,901.80 102.1K
13:50 23,902.06 23,902.29 23,899.74 23,902.27 84.1K
13:51 23,902.85 23,902.85 23,900.98 23,902.28 78.5K
13:52 23,903.92 23,906.98 23,903.92 23,905.38 100.4K
13:53 23,905.20 23,905.51 23,904.56 23,904.56 76.6K
13:54 23,904.61 23,905.16 23,904.61 23,904.92 142.3K
13:55 23,906.26 23,907.12 23,904.87 23,907.12 208.9K
13:56 23,906.49 23,908.60 23,905.72 23,908.60 92.3K
13:57 23,909.30 23,910.43 23,909.30 23,910.43 108.5K
13:58 23,910.44 23,910.44 23,906.54 23,906.54 182.5K
13:59 23,903.52 23,903.92 23,903.05 23,903.05 136.2K
14:00 23,901.30 23,903.62 23,901.30 23,903.62 135.6K
14:01 23,903.35 23,903.35 23,901.29 23,901.29 122.8K
14:02 23,902.11 23,902.74 23,901.53 23,902.74 80.3K
14:03 23,903.08 23,904.83 23,902.47 23,904.83 118.9K
14:04 23,905.14 23,906.88 23,905.14 23,906.06 99.9K
14:05 23,906.14 23,906.14 23,903.06 23,904.87 139.0K
14:06 23,902.79 23,902.79 23,899.09 23,900.82 130.8K
14:07 23,900.47 23,900.47 23,897.68 23,897.68 72.1K
14:08 23,897.76 23,900.67 23,897.76 23,899.93 62.0K
14:09 23,899.69 23,900.95 23,899.69 23,900.95 123.8K
14:10 23,897.41 23,901.05 23,897.41 23,901.05 140.7K
14:11 23,902.50 23,902.50 23,901.67 23,902.15 117.1K
14:12 23,901.01 23,901.20 23,897.37 23,897.37 370.9K
14:13 23,896.56 23,896.56 23,894.79 23,895.61 104.6K
14:14 23,894.63 23,897.14 23,893.87 23,897.14 120.8K
14:15 23,897.84 23,898.77 23,895.39 23,895.39 127.8K
14:16 23,893.41 23,893.41 23,889.20 23,890.07 141.6K
14:17 23,889.77 23,890.48 23,889.34 23,890.48 57.7K
14:18 23,888.50 23,888.50 23,888.08 23,888.08 172.0K
14:19 23,888.26 23,889.48 23,887.75 23,889.48 88.4K
14:20 23,888.48 23,888.48 23,886.76 23,886.76 178.5K
14:21 23,886.47 23,886.47 23,883.87 23,884.11 113.6K
14:22 23,884.54 23,885.08 23,883.56 23,884.91 285.8K
14:23 23,884.09 23,884.09 23,881.13 23,881.13 98.0K
14:24 23,880.78 23,880.78 23,876.51 23,876.51 129.5K
14:25 23,875.52 23,875.52 23,869.31 23,869.40 307.2K
14:26 23,863.72 23,866.08 23,863.72 23,865.77 132.6K
14:27 23,866.08 23,871.08 23,866.08 23,870.46 576.8K
14:28 23,869.80 23,869.80 23,868.57 23,869.33 266.6K
14:29 23,869.16 23,869.16 23,865.08 23,865.08 106.2K
14:30 23,865.14 23,868.58 23,864.97 23,864.97 184.0K
14:31 23,865.13 23,868.32 23,864.53 23,864.53 174.1K
14:32 23,864.33 23,864.33 23,862.32 23,862.32 110.1K
14:33 23,861.72 23,864.74 23,861.72 23,864.74 117.8K
14:34 23,864.21 23,865.27 23,863.43 23,865.27 106.0K
14:35 23,865.37 23,866.08 23,865.13 23,865.13 102.5K
14:36 23,863.66 23,863.66 23,862.51 23,863.35 134.1K
14:37 23,862.20 23,862.58 23,862.20 23,862.50 89.5K
14:38 23,860.23 23,860.23 23,857.44 23,858.13 72.5K
14:39 23,857.70 23,857.70 23,853.63 23,853.63 179.4K
14:40 23,853.77 23,854.62 23,853.26 23,854.62 105.1K
14:41 23,853.49 23,853.49 23,852.48 23,852.48 174.8K
14:42 23,846.13 23,846.61 23,845.75 23,845.85 278.7K
14:43 23,845.01 23,845.01 23,842.78 23,842.78 162.6K
14:44 23,845.78 23,846.52 23,845.64 23,846.52 222.7K
14:45 23,846.71 23,846.87 23,845.49 23,846.75 152.7K
14:46 23,846.42 23,847.76 23,845.91 23,845.91 135.6K
14:47 23,843.81 23,843.94 23,843.61 23,843.94 90.5K
14:48 23,844.96 23,847.85 23,844.96 23,846.73 137.6K
14:49 23,846.54 23,846.54 23,840.92 23,840.92 222.4K
14:50 23,838.61 23,841.11 23,838.45 23,841.11 194.9K
14:51 23,840.51 23,840.75 23,839.71 23,839.99 182.4K
14:52 23,841.20 23,842.60 23,840.60 23,840.60 173.7K
14:53 23,840.20 23,842.50 23,840.20 23,842.30 134.4K
14:54 23,844.16 23,844.49 23,844.02 23,844.09 152.0K
14:55 23,843.27 23,843.56 23,842.86 23,842.86 86.5K
14:56 23,847.48 23,847.48 23,844.26 23,844.83 195.8K
14:57 23,841.82 23,841.82 23,840.54 23,841.66 116.7K
14:58 23,842.88 23,845.27 23,842.88 23,845.27 241.6K
14:59 23,845.17 23,845.17 23,842.38 23,842.79 89.5K
15:00 23,843.07 23,843.81 23,841.09 23,841.09 132.4K
15:01 23,841.02 23,843.31 23,841.02 23,843.31 119.3K
15:02 23,844.07 23,848.87 23,844.07 23,848.87 394.7K
15:03 23,849.49 23,853.21 23,849.49 23,853.21 162.7K
15:04 23,855.24 23,855.93 23,855.05 23,855.29 211.7K
15:05 23,855.11 23,855.11 23,854.07 23,854.38 158.4K
15:06 23,853.76 23,856.53 23,853.76 23,856.11 311.7K
15:07 23,857.24 23,858.86 23,857.24 23,858.31 108.5K
15:08 23,857.49 23,857.49 23,852.42 23,852.42 156.9K
15:09 23,850.17 23,854.64 23,850.17 23,854.64 196.8K
15:10 23,854.60 23,856.65 23,854.60 23,856.10 184.6K
15:11 23,854.27 23,855.40 23,853.90 23,855.40 136.2K
15:12 23,854.10 23,854.10 23,850.00 23,850.08 136.0K
15:13 23,849.75 23,851.51 23,848.55 23,851.51 87.5K
15:14 23,851.76 23,851.76 23,850.71 23,850.71 174.0K
15:15 23,850.45 23,852.61 23,850.45 23,852.61 290.1K
15:16 23,851.55 23,852.70 23,851.55 23,852.02 106.1K
15:17 23,851.10 23,852.56 23,849.89 23,849.89 194.7K
15:18 23,850.42 23,853.03 23,849.43 23,853.03 196.6K
15:19 23,856.88 23,860.94 23,856.88 23,860.94 338.6K
15:20 23,859.78 23,859.78 23,855.86 23,855.86 173.1K
15:21 23,855.16 23,856.35 23,854.83 23,854.83 133.7K
15:22 23,852.99 23,852.99 23,849.68 23,850.47 223.6K
15:23 23,849.16 23,849.81 23,848.57 23,848.57 160.6K
15:24 23,851.01 23,851.01 23,847.59 23,847.59 196.4K
15:25 23,848.72 23,851.55 23,848.55 23,848.55 214.5K
15:26 23,848.41 23,848.48 23,848.33 23,848.44 151.7K
15:27 23,849.31 23,852.36 23,848.99 23,852.36 181.4K
15:28 23,850.36 23,852.12 23,850.36 23,851.27 220.0K
15:29 23,851.74 23,851.74 23,847.41 23,849.75 283.5K
15:30 23,847.35 23,851.21 23,847.35 23,848.52 320.0K
15:31 23,852.98 23,853.18 23,851.46 23,853.03 323.9K
15:32 23,852.49 23,852.49 23,850.28 23,850.28 450.7K
15:33 23,852.30 23,852.78 23,851.67 23,851.67 187.5K
15:34 23,851.20 23,853.41 23,851.20 23,852.84 224.1K
15:35 23,849.13 23,849.13 23,833.21 23,833.21 500.8K
15:36 23,828.94 23,834.36 23,828.94 23,834.36 571.3K
15:37 23,834.77 23,842.55 23,834.77 23,842.55 340.8K
15:38 23,846.28 23,846.28 23,838.35 23,841.99 369.7K
15:39 23,841.10 23,841.10 23,835.25 23,835.25 216.4K
15:40 23,835.62 23,837.70 23,835.62 23,836.85 218.2K
15:41 23,839.65 23,840.68 23,839.10 23,839.13 234.9K
15:42 23,840.49 23,840.49 23,837.85 23,839.15 452.9K
15:43 23,839.25 23,841.09 23,839.25 23,840.11 211.3K
15:44 23,840.88 23,846.42 23,840.88 23,842.83 273.4K
15:45 23,844.29 23,844.29 23,841.96 23,841.96 250.9K
15:46 23,844.67 23,849.14 23,844.67 23,848.51 424.4K
15:47 23,848.80 23,853.47 23,848.80 23,851.15 322.7K
15:48 23,850.85 23,851.26 23,850.56 23,851.26 311.4K
15:49 23,853.20 23,857.72 23,852.69 23,852.69 299.4K
15:50 23,842.06 23,842.06 23,819.32 23,822.77 1,450.9K
15:51 23,822.56 23,825.87 23,822.56 23,825.87 467.8K
15:52 23,824.66 23,828.58 23,824.66 23,826.25 449.2K
15:53 23,827.70 23,830.47 23,826.24 23,830.47 566.5K
15:54 23,826.53 23,833.63 23,826.53 23,833.63 594.8K
15:55 23,836.52 23,836.52 23,827.07 23,827.27 942.1K
15:56 23,823.86 23,835.63 23,823.86 23,835.63 1,153.0K
15:57 23,832.67 23,837.07 23,832.19 23,837.00 929.6K
15:58 23,837.59 23,841.45 23,837.59 23,840.19 1,017.6K
15:59 23,838.65 23,838.65 23,832.98 23,837.31 1,730.4K
16:00 23,836.48 23,836.48 23,835.89 23,835.89 60,422.1K
16:01 23,835.89 23,835.89 23,835.89 23,835.89 92.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし