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 23,611.91 23,636.31 23,611.91 23,621.39 3,620.3K
09:31 23,612.19 23,622.41 23,612.19 23,622.41 414.0K
09:32 23,622.04 23,622.04 23,605.83 23,605.83 373.0K
09:33 23,604.87 23,609.75 23,601.85 23,601.85 349.1K
09:34 23,586.64 23,586.64 23,571.14 23,571.14 379.1K
09:35 23,582.71 23,587.34 23,572.05 23,572.17 399.7K
09:36 23,573.07 23,586.21 23,573.07 23,584.06 289.3K
09:37 23,581.95 23,582.61 23,559.68 23,559.68 468.5K
09:38 23,549.66 23,566.52 23,549.66 23,566.52 336.3K
09:39 23,552.07 23,552.07 23,548.25 23,551.97 236.6K
09:40 23,552.05 23,554.27 23,548.25 23,550.21 256.0K
09:41 23,553.84 23,553.84 23,533.54 23,533.54 324.0K
09:42 23,533.66 23,533.66 23,521.68 23,528.98 256.5K
09:43 23,522.89 23,529.21 23,521.77 23,529.21 266.2K
09:44 23,532.72 23,532.72 23,523.90 23,529.37 232.1K
09:45 23,533.34 23,555.28 23,533.34 23,555.28 406.2K
09:46 23,555.15 23,564.01 23,555.15 23,555.36 288.4K
09:47 23,553.47 23,553.47 23,548.76 23,550.26 178.7K
09:48 23,548.97 23,550.84 23,540.28 23,550.84 230.7K
09:49 23,550.63 23,566.20 23,550.63 23,566.20 224.7K
09:50 23,565.29 23,592.49 23,565.29 23,592.49 347.7K
09:51 23,590.60 23,596.35 23,590.60 23,590.74 235.1K
09:52 23,583.69 23,586.93 23,581.70 23,583.33 204.3K
09:53 23,585.62 23,589.56 23,583.37 23,589.56 184.6K
09:54 23,594.36 23,622.16 23,594.36 23,614.31 600.4K
09:55 23,616.57 23,622.87 23,616.57 23,622.19 217.9K
09:56 23,622.85 23,639.19 23,622.85 23,639.19 219.5K
09:57 23,639.05 23,640.14 23,639.05 23,640.06 240.4K
09:58 23,639.44 23,646.91 23,639.44 23,646.91 424.3K
09:59 23,648.43 23,655.51 23,648.13 23,655.51 230.7K
10:00 23,656.04 23,670.16 23,656.04 23,661.71 369.6K
10:01 23,669.79 23,670.57 23,665.85 23,670.57 301.9K
10:02 23,665.44 23,667.68 23,659.49 23,667.68 266.6K
10:03 23,668.03 23,668.03 23,665.39 23,665.83 232.6K
10:04 23,664.51 23,666.14 23,663.06 23,666.14 361.9K
10:05 23,666.48 23,677.62 23,666.48 23,677.62 407.5K
10:06 23,670.57 23,679.28 23,668.34 23,679.28 223.9K
10:07 23,681.08 23,681.08 23,662.37 23,662.93 190.8K
10:08 23,660.32 23,660.45 23,657.72 23,657.72 188.2K
10:09 23,650.76 23,653.88 23,650.76 23,653.57 143.2K
10:10 23,654.51 23,654.51 23,637.97 23,637.97 277.9K
10:11 23,635.99 23,636.34 23,635.87 23,635.87 137.6K
10:12 23,638.16 23,638.16 23,634.85 23,637.34 207.0K
10:13 23,643.39 23,651.94 23,643.39 23,651.35 174.4K
10:14 23,651.83 23,660.74 23,651.83 23,659.97 232.2K
10:15 23,660.66 23,665.35 23,660.05 23,660.05 343.7K
10:16 23,653.19 23,658.52 23,653.19 23,658.52 148.0K
10:17 23,659.31 23,659.31 23,656.43 23,657.17 104.9K
10:18 23,658.84 23,659.26 23,656.48 23,659.26 128.3K
10:19 23,661.32 23,668.49 23,661.32 23,668.49 178.5K
10:20 23,672.29 23,672.29 23,659.32 23,659.32 342.3K
10:21 23,654.20 23,655.73 23,654.20 23,655.73 104.8K
10:22 23,653.25 23,654.09 23,652.49 23,654.09 187.0K
10:23 23,648.22 23,648.77 23,646.49 23,646.49 155.0K
10:24 23,647.05 23,648.59 23,647.05 23,648.21 80.7K
10:25 23,646.13 23,649.48 23,645.49 23,649.48 129.4K
10:26 23,647.06 23,649.96 23,647.06 23,647.55 111.9K
10:27 23,648.24 23,649.21 23,647.82 23,647.82 133.9K
10:28 23,647.31 23,650.70 23,647.31 23,650.06 106.6K
10:29 23,652.03 23,656.55 23,652.03 23,656.55 213.0K
10:30 23,661.51 23,664.56 23,655.55 23,655.55 247.6K
10:31 23,652.77 23,657.03 23,652.77 23,656.44 226.7K
10:32 23,656.40 23,656.40 23,652.29 23,655.51 279.9K
10:33 23,661.00 23,661.00 23,657.65 23,660.47 135.7K
10:34 23,662.52 23,668.22 23,662.52 23,667.09 190.4K
10:35 23,671.63 23,679.65 23,671.63 23,679.65 187.2K
10:36 23,680.32 23,680.32 23,673.91 23,673.91 143.9K
10:37 23,672.98 23,676.29 23,672.98 23,676.29 211.7K
10:38 23,681.01 23,683.71 23,678.95 23,683.71 194.7K
10:39 23,685.47 23,689.38 23,683.52 23,689.38 260.7K
10:40 23,688.92 23,688.92 23,679.49 23,688.34 341.8K
10:41 23,690.89 23,696.42 23,690.89 23,696.42 198.6K
10:42 23,697.47 23,706.16 23,697.47 23,700.87 155.9K
10:43 23,705.25 23,707.66 23,705.25 23,705.95 223.7K
10:44 23,704.06 23,706.00 23,704.06 23,706.00 252.7K
10:45 23,704.77 23,709.43 23,704.77 23,709.43 233.1K
10:46 23,709.18 23,709.18 23,702.58 23,702.58 156.1K
10:47 23,702.53 23,702.53 23,700.00 23,700.08 154.9K
10:48 23,696.55 23,696.55 23,692.54 23,692.54 171.4K
10:49 23,693.67 23,693.67 23,687.44 23,691.35 179.6K
10:50 23,691.18 23,692.73 23,682.98 23,682.98 206.6K
10:51 23,680.19 23,680.60 23,676.47 23,680.60 243.4K
10:52 23,680.20 23,683.66 23,680.20 23,683.66 150.5K
10:53 23,682.95 23,686.92 23,682.40 23,686.92 187.0K
10:54 23,688.07 23,692.16 23,687.67 23,692.16 156.8K
10:55 23,693.95 23,696.82 23,693.95 23,693.97 156.8K
10:56 23,695.06 23,695.06 23,688.44 23,690.00 188.6K
10:57 23,689.09 23,692.81 23,689.09 23,692.81 79.4K
10:58 23,693.82 23,696.05 23,693.30 23,696.05 98.5K
10:59 23,696.87 23,705.74 23,696.87 23,705.74 241.6K
11:00 23,709.16 23,709.16 23,704.54 23,704.54 181.0K
11:01 23,705.82 23,706.56 23,705.20 23,706.56 124.5K
11:02 23,705.80 23,705.80 23,700.55 23,700.97 204.6K
11:03 23,700.09 23,700.09 23,696.92 23,696.92 109.2K
11:04 23,697.22 23,697.22 23,694.81 23,694.81 146.0K
11:05 23,694.33 23,697.15 23,694.33 23,695.70 99.6K
11:06 23,692.20 23,696.79 23,692.20 23,696.79 134.8K
11:07 23,695.46 23,697.69 23,695.46 23,697.69 162.3K
11:08 23,696.13 23,696.13 23,688.10 23,688.10 197.4K
11:09 23,688.71 23,688.71 23,683.07 23,683.07 160.5K
11:10 23,683.09 23,684.19 23,680.37 23,684.19 117.7K
11:11 23,695.74 23,695.74 23,687.80 23,688.15 193.4K
11:12 23,689.08 23,690.47 23,687.48 23,689.74 148.1K
11:13 23,694.44 23,696.45 23,692.65 23,696.45 148.4K
11:14 23,696.21 23,700.94 23,696.21 23,700.94 137.0K
11:15 23,700.74 23,700.74 23,693.45 23,693.45 210.8K
11:16 23,688.97 23,689.85 23,688.67 23,688.67 123.4K
11:17 23,689.10 23,696.49 23,689.10 23,696.49 126.3K
11:18 23,696.78 23,702.93 23,695.67 23,702.93 130.8K
11:19 23,704.20 23,710.92 23,704.20 23,710.50 220.0K
11:20 23,709.73 23,709.73 23,702.50 23,702.50 238.0K
11:21 23,698.63 23,699.03 23,697.10 23,699.03 125.3K
11:22 23,698.68 23,698.68 23,691.14 23,691.14 111.7K
11:23 23,689.86 23,691.32 23,688.83 23,691.32 155.0K
11:24 23,694.29 23,694.78 23,694.03 23,694.03 72.1K
11:25 23,693.53 23,694.17 23,690.83 23,694.17 120.8K
11:26 23,695.05 23,695.05 23,694.18 23,694.19 142.2K
11:27 23,693.62 23,693.62 23,689.96 23,689.96 166.6K
11:28 23,690.33 23,690.33 23,688.71 23,688.71 133.1K
11:29 23,686.73 23,686.78 23,681.31 23,681.31 97.7K
11:30 23,680.64 23,680.64 23,673.53 23,673.53 133.2K
11:31 23,670.54 23,675.38 23,669.56 23,672.62 177.1K
11:32 23,675.21 23,680.55 23,675.21 23,680.55 176.3K
11:33 23,676.52 23,679.62 23,676.52 23,677.56 143.2K
11:34 23,676.49 23,676.49 23,673.47 23,673.47 96.9K
11:35 23,673.55 23,676.40 23,673.55 23,675.70 104.0K
11:36 23,674.58 23,675.49 23,670.13 23,675.49 240.1K
11:37 23,674.49 23,674.49 23,671.56 23,673.27 125.2K
11:38 23,670.88 23,670.88 23,666.59 23,666.59 155.3K
11:39 23,663.55 23,663.55 23,659.21 23,661.26 168.6K
11:40 23,661.40 23,661.40 23,654.12 23,654.12 149.5K
11:41 23,652.70 23,652.70 23,649.36 23,650.10 118.1K
11:42 23,645.50 23,653.63 23,645.50 23,653.54 148.7K
11:43 23,653.04 23,653.57 23,651.84 23,651.84 158.0K
11:44 23,652.86 23,655.83 23,652.42 23,655.83 162.3K
11:45 23,655.45 23,655.45 23,651.68 23,651.80 135.9K
11:46 23,652.77 23,652.77 23,650.61 23,650.63 93.5K
11:47 23,648.57 23,648.57 23,644.59 23,644.59 240.1K
11:48 23,646.25 23,646.25 23,644.88 23,645.00 108.2K
11:49 23,644.87 23,644.87 23,639.49 23,639.76 116.9K
11:50 23,640.08 23,641.39 23,637.75 23,641.39 136.5K
11:51 23,645.90 23,651.98 23,645.90 23,651.98 149.6K
11:52 23,654.41 23,654.69 23,646.26 23,646.26 147.3K
11:53 23,644.62 23,646.88 23,644.62 23,646.72 92.1K
11:54 23,646.86 23,646.86 23,645.04 23,646.82 104.7K
11:55 23,647.55 23,647.55 23,644.65 23,644.65 87.2K
11:56 23,642.93 23,642.93 23,633.95 23,637.03 281.5K
11:57 23,637.52 23,639.43 23,637.52 23,639.43 107.8K
11:58 23,639.21 23,639.21 23,634.69 23,635.14 128.5K
11:59 23,633.07 23,634.63 23,633.07 23,634.59 141.6K
12:00 23,635.53 23,635.53 23,628.25 23,628.98 198.7K
12:01 23,631.94 23,631.98 23,629.99 23,631.98 136.4K
12:02 23,631.74 23,631.74 23,624.02 23,628.55 162.5K
12:03 23,631.51 23,640.61 23,631.51 23,640.61 156.0K
12:04 23,640.97 23,644.54 23,640.97 23,644.39 79.5K
12:05 23,645.29 23,648.82 23,645.29 23,647.42 180.6K
12:06 23,650.40 23,658.70 23,650.40 23,658.70 157.0K
12:07 23,663.67 23,665.40 23,663.67 23,665.40 153.2K
12:08 23,662.63 23,662.97 23,662.14 23,662.75 104.0K
12:09 23,664.91 23,665.05 23,664.23 23,664.44 147.1K
12:10 23,662.43 23,662.43 23,649.81 23,649.81 273.3K
12:11 23,649.13 23,650.62 23,648.26 23,650.62 75.3K
12:12 23,652.91 23,658.62 23,652.91 23,658.62 86.8K
12:13 23,656.59 23,657.30 23,656.14 23,657.30 87.8K
12:14 23,658.60 23,658.60 23,656.85 23,657.00 105.8K
12:15 23,656.18 23,659.33 23,656.07 23,659.33 88.6K
12:16 23,660.57 23,665.66 23,660.57 23,665.66 154.3K
12:17 23,663.30 23,664.69 23,663.30 23,664.69 93.2K
12:18 23,669.51 23,670.05 23,669.51 23,670.05 120.5K
12:19 23,668.83 23,670.98 23,668.83 23,669.48 94.4K
12:20 23,671.99 23,677.11 23,671.99 23,677.11 102.8K
12:21 23,673.47 23,673.68 23,672.50 23,672.50 130.3K
12:22 23,670.75 23,671.11 23,669.51 23,671.11 94.1K
12:23 23,670.14 23,670.14 23,668.12 23,668.12 70.5K
12:24 23,669.23 23,672.52 23,669.21 23,672.52 107.8K
12:25 23,671.41 23,671.41 23,665.72 23,665.72 104.4K
12:26 23,663.56 23,668.07 23,663.56 23,668.07 129.1K
12:27 23,667.95 23,667.95 23,664.89 23,666.88 117.5K
12:28 23,668.30 23,669.89 23,668.30 23,669.89 113.6K
12:29 23,669.45 23,669.45 23,663.49 23,663.49 89.8K
12:30 23,666.19 23,672.88 23,666.19 23,672.88 99.5K
12:31 23,674.26 23,678.32 23,672.71 23,672.71 147.6K
12:32 23,672.43 23,672.74 23,672.27 23,672.74 86.9K
12:33 23,673.37 23,674.55 23,671.72 23,671.72 100.2K
12:34 23,670.96 23,670.96 23,666.21 23,666.21 136.3K
12:35 23,665.84 23,668.32 23,665.33 23,665.33 57.0K
12:36 23,664.27 23,664.27 23,660.47 23,660.47 89.4K
12:37 23,660.50 23,662.74 23,657.94 23,657.94 102.1K
12:38 23,657.11 23,657.11 23,654.78 23,656.80 80.5K
12:39 23,656.05 23,661.73 23,656.05 23,661.02 137.8K
12:40 23,661.18 23,661.18 23,655.39 23,655.39 157.6K
12:41 23,658.67 23,662.03 23,658.67 23,662.03 138.8K
12:42 23,661.44 23,661.44 23,658.46 23,658.46 68.8K
12:43 23,659.65 23,661.44 23,657.98 23,661.44 74.4K
12:44 23,661.03 23,661.13 23,659.96 23,659.96 60.9K
12:45 23,660.72 23,660.72 23,659.51 23,659.51 78.8K
12:46 23,657.58 23,657.58 23,653.62 23,653.62 105.3K
12:47 23,653.20 23,653.20 23,649.14 23,649.14 106.8K
12:48 23,649.10 23,649.10 23,644.77 23,644.77 141.1K
12:49 23,646.01 23,646.01 23,637.86 23,638.33 114.8K
12:50 23,636.59 23,636.59 23,627.10 23,627.10 214.8K
12:51 23,627.61 23,628.07 23,625.96 23,628.07 167.4K
12:52 23,626.96 23,626.96 23,623.02 23,623.02 83.5K
12:53 23,623.87 23,626.63 23,623.87 23,626.51 77.5K
12:54 23,624.71 23,625.99 23,624.10 23,625.99 150.0K
12:55 23,626.64 23,626.64 23,621.78 23,621.78 173.5K
12:56 23,621.44 23,621.44 23,617.04 23,617.04 220.8K
12:57 23,617.24 23,617.24 23,610.82 23,610.82 159.0K
12:58 23,611.73 23,611.73 23,607.78 23,607.92 113.1K
12:59 23,608.19 23,609.01 23,608.19 23,609.01 163.4K
13:00 23,609.92 23,613.13 23,609.92 23,610.96 99.3K
13:01 23,610.55 23,612.43 23,610.55 23,611.88 168.6K
13:02 23,611.62 23,611.62 23,607.94 23,609.98 104.0K
13:03 23,611.64 23,620.27 23,611.64 23,620.27 146.2K
13:04 23,621.34 23,621.59 23,618.57 23,618.57 75.6K
13:05 23,619.23 23,619.41 23,614.13 23,614.13 92.9K
13:06 23,616.40 23,616.40 23,614.47 23,614.47 83.7K
13:07 23,619.45 23,621.36 23,619.43 23,621.36 158.0K
13:08 23,622.07 23,623.14 23,621.89 23,621.89 191.9K
13:09 23,622.00 23,626.34 23,622.00 23,626.18 107.3K
13:10 23,625.94 23,625.94 23,620.25 23,620.53 80.5K
13:11 23,621.14 23,626.79 23,621.14 23,626.79 113.3K
13:12 23,627.67 23,631.37 23,626.07 23,626.07 153.3K
13:13 23,625.41 23,627.98 23,624.79 23,627.98 101.4K
13:14 23,627.77 23,628.29 23,627.56 23,627.56 81.7K
13:15 23,631.06 23,635.16 23,631.03 23,635.16 140.5K
13:16 23,636.55 23,639.76 23,636.31 23,639.76 129.0K
13:17 23,638.04 23,639.03 23,637.91 23,638.39 98.1K
13:18 23,638.46 23,638.46 23,637.42 23,637.61 84.2K
13:19 23,635.95 23,635.95 23,628.90 23,628.90 108.4K
13:20 23,627.27 23,633.52 23,627.27 23,633.52 138.0K
13:21 23,635.59 23,638.47 23,635.59 23,637.35 111.4K
13:22 23,635.99 23,636.11 23,632.40 23,632.40 100.7K
13:23 23,633.25 23,634.76 23,633.25 23,633.27 137.5K
13:24 23,632.97 23,634.73 23,632.97 23,634.73 81.9K
13:25 23,639.18 23,639.18 23,631.05 23,631.05 142.3K
13:26 23,630.05 23,630.05 23,626.17 23,629.50 93.2K
13:27 23,629.50 23,631.57 23,629.50 23,630.16 77.4K
13:28 23,627.55 23,627.55 23,618.82 23,618.82 184.4K
13:29 23,618.08 23,618.08 23,610.37 23,610.37 200.4K
13:30 23,607.27 23,612.03 23,607.27 23,612.03 104.6K
13:31 23,612.30 23,612.30 23,607.89 23,610.22 101.0K
13:32 23,612.48 23,612.48 23,611.02 23,611.08 139.7K
13:33 23,612.25 23,614.98 23,612.25 23,614.98 93.6K
13:34 23,618.34 23,618.37 23,616.06 23,616.72 91.5K
13:35 23,615.97 23,619.79 23,615.97 23,619.79 106.0K
13:36 23,622.82 23,623.42 23,621.59 23,621.59 111.6K
13:37 23,614.83 23,615.53 23,613.22 23,615.53 181.3K
13:38 23,618.15 23,618.29 23,614.46 23,614.46 78.9K
13:39 23,614.87 23,622.81 23,614.87 23,622.81 80.1K
13:40 23,621.80 23,622.95 23,621.78 23,622.95 64.1K
13:41 23,622.21 23,625.87 23,622.21 23,625.87 76.6K
13:42 23,625.75 23,625.75 23,622.68 23,622.72 79.9K
13:43 23,623.22 23,624.15 23,623.22 23,623.91 55.0K
13:44 23,623.69 23,623.69 23,619.52 23,619.52 111.8K
13:45 23,618.86 23,618.86 23,614.84 23,614.84 68.2K
13:46 23,615.73 23,620.06 23,615.73 23,620.06 72.9K
13:47 23,622.29 23,628.55 23,622.29 23,628.55 111.2K
13:48 23,628.36 23,628.36 23,623.76 23,623.76 83.4K
13:49 23,622.15 23,625.36 23,622.15 23,625.36 91.4K
13:50 23,627.62 23,633.82 23,627.62 23,633.82 116.7K
13:51 23,633.66 23,634.22 23,631.06 23,631.49 171.9K
13:52 23,630.11 23,631.45 23,628.73 23,628.73 117.4K
13:53 23,627.18 23,627.18 23,621.81 23,621.81 80.6K
13:54 23,620.86 23,620.86 23,614.89 23,614.89 124.7K
13:55 23,614.49 23,615.77 23,613.90 23,613.90 125.7K
13:56 23,613.92 23,618.39 23,613.92 23,617.79 94.0K
13:57 23,617.76 23,618.36 23,616.77 23,616.77 81.4K
13:58 23,616.85 23,616.85 23,613.87 23,614.13 82.8K
13:59 23,615.27 23,615.27 23,612.27 23,612.43 64.4K
14:00 23,611.18 23,618.17 23,611.18 23,618.17 170.9K
14:01 23,616.78 23,616.78 23,614.75 23,615.07 85.2K
14:02 23,615.69 23,621.44 23,615.69 23,621.44 103.0K
14:03 23,622.36 23,624.74 23,622.36 23,624.74 93.6K
14:04 23,623.68 23,625.52 23,623.68 23,624.15 76.8K
14:05 23,626.36 23,631.05 23,626.36 23,631.05 155.3K
14:06 23,632.17 23,637.29 23,632.17 23,637.29 186.4K
14:07 23,642.43 23,643.59 23,642.42 23,643.59 139.1K
14:08 23,643.94 23,644.82 23,639.96 23,639.96 159.8K
14:09 23,639.72 23,642.87 23,639.72 23,641.43 96.9K
14:10 23,640.96 23,642.09 23,640.96 23,641.51 98.6K
14:11 23,640.94 23,640.94 23,635.27 23,635.27 155.7K
14:12 23,633.96 23,637.49 23,633.96 23,636.01 91.7K
14:13 23,634.17 23,635.52 23,631.71 23,635.52 127.6K
14:14 23,635.79 23,640.05 23,635.79 23,639.80 106.0K
14:15 23,640.25 23,640.96 23,638.38 23,640.96 89.6K
14:16 23,642.30 23,642.49 23,639.95 23,639.95 111.7K
14:17 23,639.38 23,639.38 23,636.49 23,636.49 101.4K
14:18 23,634.35 23,634.74 23,633.58 23,633.58 155.4K
14:19 23,632.77 23,634.94 23,632.77 23,634.68 251.3K
14:20 23,634.61 23,635.52 23,634.61 23,635.52 79.2K
14:21 23,634.71 23,635.88 23,634.71 23,635.20 78.7K
14:22 23,634.80 23,634.80 23,633.45 23,633.45 97.2K
14:23 23,633.03 23,634.07 23,632.53 23,632.53 87.2K
14:24 23,634.55 23,636.10 23,633.11 23,633.11 125.0K
14:25 23,629.88 23,631.17 23,627.17 23,631.17 130.5K
14:26 23,631.91 23,632.69 23,630.28 23,630.28 118.8K
14:27 23,630.52 23,631.02 23,630.52 23,631.02 86.2K
14:28 23,632.10 23,632.47 23,630.09 23,631.54 176.1K
14:29 23,632.36 23,632.36 23,628.36 23,628.36 119.7K
14:30 23,626.13 23,626.13 23,623.12 23,625.15 165.0K
14:31 23,625.05 23,625.05 23,624.09 23,624.22 73.8K
14:32 23,624.06 23,624.06 23,622.09 23,622.09 104.9K
14:33 23,623.36 23,623.36 23,620.23 23,621.20 99.2K
14:34 23,620.90 23,621.53 23,620.90 23,621.41 107.3K
14:35 23,621.80 23,625.23 23,621.80 23,625.23 147.0K
14:36 23,625.85 23,631.15 23,625.85 23,630.63 163.1K
14:37 23,629.69 23,630.23 23,629.54 23,629.54 85.1K
14:38 23,629.57 23,629.57 23,626.57 23,626.57 121.2K
14:39 23,624.01 23,628.95 23,624.01 23,628.95 174.7K
14:40 23,629.08 23,629.73 23,628.73 23,628.73 126.0K
14:41 23,627.90 23,632.51 23,627.64 23,632.51 95.6K
14:42 23,635.79 23,640.70 23,635.79 23,636.38 133.9K
14:43 23,638.12 23,638.12 23,635.98 23,636.41 80.9K
14:44 23,635.47 23,636.34 23,634.31 23,636.34 113.3K
14:45 23,636.54 23,636.54 23,635.56 23,635.67 77.3K
14:46 23,636.04 23,640.10 23,636.04 23,639.39 120.0K
14:47 23,642.34 23,642.34 23,639.93 23,640.96 147.0K
14:48 23,641.04 23,643.70 23,641.04 23,643.70 119.6K
14:49 23,643.60 23,646.00 23,643.60 23,645.61 105.7K
14:50 23,646.67 23,648.09 23,646.67 23,647.33 121.1K
14:51 23,646.26 23,652.72 23,646.26 23,652.72 92.7K
14:52 23,653.91 23,656.62 23,653.91 23,656.62 130.0K
14:53 23,657.05 23,658.84 23,654.42 23,654.42 111.7K
14:54 23,650.42 23,652.99 23,650.42 23,652.99 90.9K
14:55 23,654.16 23,654.16 23,647.61 23,647.61 126.5K
14:56 23,648.41 23,650.28 23,648.25 23,648.25 146.5K
14:57 23,648.18 23,648.81 23,644.47 23,644.47 100.3K
14:58 23,642.48 23,642.48 23,640.22 23,640.62 132.0K
14:59 23,638.73 23,638.73 23,631.75 23,632.61 130.4K
15:00 23,629.83 23,632.64 23,629.83 23,632.64 136.5K
15:01 23,638.78 23,642.71 23,638.78 23,642.71 138.7K
15:02 23,644.82 23,649.37 23,644.68 23,649.37 122.0K
15:03 23,649.79 23,650.72 23,649.03 23,649.03 76.9K
15:04 23,648.07 23,650.34 23,647.96 23,647.96 82.1K
15:05 23,646.96 23,646.96 23,640.10 23,640.10 111.8K
15:06 23,641.41 23,648.36 23,641.41 23,648.36 222.8K
15:07 23,650.65 23,655.05 23,650.65 23,653.55 198.9K
15:08 23,653.60 23,653.70 23,651.48 23,651.48 102.1K
15:09 23,654.23 23,656.19 23,654.23 23,655.65 201.2K
15:10 23,655.49 23,655.49 23,654.18 23,654.18 154.4K
15:11 23,655.60 23,660.07 23,655.60 23,660.07 131.8K
15:12 23,661.02 23,661.41 23,659.80 23,659.80 89.5K
15:13 23,659.04 23,663.88 23,659.04 23,663.88 88.1K
15:14 23,666.07 23,669.92 23,666.07 23,669.92 168.0K
15:15 23,671.54 23,675.41 23,671.54 23,675.41 131.9K
15:16 23,674.16 23,674.16 23,670.65 23,670.65 137.3K
15:17 23,673.68 23,673.71 23,671.64 23,672.09 137.2K
15:18 23,676.07 23,679.48 23,675.33 23,679.48 195.2K
15:19 23,687.58 23,689.28 23,687.58 23,689.28 213.2K
15:20 23,688.36 23,690.49 23,688.20 23,688.20 118.5K
15:21 23,689.03 23,699.57 23,689.03 23,699.57 227.3K
15:22 23,702.75 23,710.62 23,702.75 23,710.62 437.2K
15:23 23,711.59 23,711.59 23,708.97 23,708.97 226.5K
15:24 23,708.57 23,710.11 23,708.57 23,709.20 160.8K
15:25 23,708.43 23,708.43 23,703.91 23,704.30 181.7K
15:26 23,702.90 23,702.90 23,701.70 23,702.64 105.1K
15:27 23,704.13 23,705.43 23,704.05 23,705.43 242.6K
15:28 23,702.86 23,703.58 23,700.67 23,700.67 180.6K
15:29 23,703.10 23,703.99 23,701.86 23,701.86 153.1K
15:30 23,704.53 23,704.53 23,696.08 23,696.08 267.3K
15:31 23,694.79 23,696.34 23,693.73 23,693.73 221.9K
15:32 23,693.42 23,700.82 23,693.42 23,700.82 155.6K
15:33 23,700.49 23,700.49 23,692.59 23,692.59 126.1K
15:34 23,692.23 23,692.23 23,690.32 23,692.16 214.0K
15:35 23,694.31 23,694.31 23,691.56 23,691.56 282.7K
15:36 23,687.89 23,687.89 23,683.09 23,684.07 223.9K
15:37 23,682.30 23,682.63 23,678.45 23,682.63 221.4K
15:38 23,681.85 23,682.94 23,681.56 23,682.00 257.2K
15:39 23,685.91 23,685.91 23,684.14 23,684.17 230.7K
15:40 23,683.73 23,683.73 23,678.53 23,683.18 290.9K
15:41 23,682.88 23,684.42 23,680.08 23,680.08 188.6K
15:42 23,679.46 23,679.81 23,674.62 23,674.62 259.7K
15:43 23,678.56 23,683.48 23,678.56 23,683.48 255.9K
15:44 23,680.91 23,682.85 23,679.34 23,681.72 240.7K
15:45 23,680.34 23,682.86 23,678.43 23,682.86 334.6K
15:46 23,682.65 23,683.78 23,682.51 23,682.51 259.4K
15:47 23,679.08 23,679.08 23,677.52 23,677.71 249.3K
15:48 23,679.79 23,679.79 23,678.08 23,678.30 225.6K
15:49 23,683.70 23,684.42 23,683.33 23,683.33 390.5K
15:50 23,695.91 23,695.91 23,687.25 23,690.70 1,374.0K
15:51 23,686.91 23,686.91 23,677.99 23,677.99 464.7K
15:52 23,673.06 23,673.06 23,671.47 23,671.47 481.3K
15:53 23,672.74 23,672.74 23,666.09 23,666.09 547.2K
15:54 23,668.75 23,679.92 23,666.88 23,679.92 722.3K
15:55 23,682.08 23,688.19 23,682.08 23,683.90 883.1K
15:56 23,680.88 23,682.80 23,680.05 23,682.80 1,118.8K
15:57 23,680.32 23,681.15 23,679.40 23,679.40 872.8K
15:58 23,680.39 23,680.46 23,677.31 23,677.31 1,070.6K
15:59 23,677.65 23,677.65 23,669.96 23,669.96 1,651.4K
16:00 23,674.44 23,674.44 23,674.33 23,674.33 40,768.5K
16:01 23,674.33 23,674.33 23,674.33 23,674.33 167.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし