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 23,501.65 23,501.65 23,389.74 23,390.97 5,207.6K
09:31 23,388.94 23,402.42 23,374.74 23,402.42 490.9K
09:32 23,417.02 23,433.05 23,417.02 23,433.05 363.1K
09:33 23,425.51 23,458.14 23,425.51 23,458.14 257.1K
09:34 23,465.62 23,467.25 23,461.34 23,463.31 308.0K
09:35 23,464.37 23,489.30 23,464.37 23,477.69 405.6K
09:36 23,489.14 23,502.37 23,487.71 23,502.37 347.0K
09:37 23,511.33 23,531.07 23,511.33 23,525.18 303.9K
09:38 23,521.34 23,522.19 23,518.00 23,518.00 356.9K
09:39 23,521.96 23,533.99 23,521.96 23,525.80 192.4K
09:40 23,535.30 23,542.23 23,523.97 23,542.23 327.0K
09:41 23,535.12 23,537.59 23,530.73 23,530.73 240.8K
09:42 23,529.96 23,529.96 23,506.26 23,516.52 462.1K
09:43 23,513.88 23,513.88 23,502.94 23,505.44 199.6K
09:44 23,507.09 23,534.23 23,507.09 23,534.23 202.0K
09:45 23,532.46 23,532.46 23,519.93 23,520.61 309.0K
09:46 23,522.24 23,524.05 23,506.55 23,506.55 431.2K
09:47 23,492.41 23,496.89 23,489.77 23,489.77 295.8K
09:48 23,487.12 23,487.12 23,477.39 23,481.26 273.8K
09:49 23,504.64 23,504.64 23,487.36 23,493.46 346.6K
09:50 23,497.23 23,497.23 23,487.00 23,487.00 170.7K
09:51 23,482.02 23,495.43 23,482.02 23,493.03 289.3K
09:52 23,495.86 23,507.74 23,495.86 23,507.74 202.2K
09:53 23,499.23 23,499.23 23,477.58 23,477.58 311.9K
09:54 23,473.07 23,473.07 23,454.34 23,454.34 359.5K
09:55 23,451.28 23,451.75 23,440.73 23,451.62 329.9K
09:56 23,445.58 23,452.84 23,444.93 23,452.84 217.4K
09:57 23,459.03 23,465.02 23,458.34 23,460.76 142.6K
09:58 23,461.64 23,468.81 23,461.56 23,468.81 159.0K
09:59 23,471.54 23,474.44 23,465.94 23,474.44 194.3K
10:00 23,448.57 23,487.08 23,448.57 23,487.08 336.6K
10:01 23,502.52 23,511.65 23,502.52 23,511.65 299.8K
10:02 23,515.08 23,526.34 23,515.08 23,521.76 211.9K
10:03 23,521.97 23,523.92 23,515.76 23,515.76 185.9K
10:04 23,518.37 23,529.27 23,518.37 23,529.27 171.3K
10:05 23,527.93 23,527.93 23,516.39 23,519.24 257.7K
10:06 23,522.99 23,530.59 23,522.99 23,530.59 273.9K
10:07 23,529.56 23,534.98 23,525.43 23,534.98 262.6K
10:08 23,533.01 23,533.01 23,522.11 23,526.77 244.4K
10:09 23,529.70 23,529.70 23,514.76 23,514.76 195.1K
10:10 23,520.36 23,523.15 23,510.58 23,510.58 170.6K
10:11 23,506.68 23,506.68 23,494.30 23,494.30 213.5K
10:12 23,500.53 23,525.59 23,500.53 23,525.59 176.0K
10:13 23,529.90 23,534.96 23,529.15 23,529.15 174.7K
10:14 23,525.70 23,525.70 23,520.33 23,524.65 186.1K
10:15 23,528.47 23,529.83 23,520.93 23,520.93 239.3K
10:16 23,521.14 23,530.93 23,521.14 23,530.93 180.6K
10:17 23,533.27 23,540.15 23,533.27 23,538.09 156.6K
10:18 23,546.35 23,552.56 23,544.45 23,552.56 199.4K
10:19 23,552.66 23,552.66 23,543.70 23,548.77 181.4K
10:20 23,552.60 23,558.33 23,550.02 23,558.33 158.7K
10:21 23,559.83 23,559.83 23,546.90 23,546.90 169.6K
10:22 23,548.94 23,548.94 23,540.81 23,540.81 162.9K
10:23 23,540.51 23,549.26 23,540.51 23,549.26 145.2K
10:24 23,550.04 23,560.71 23,550.04 23,560.71 175.9K
10:25 23,557.86 23,557.86 23,551.22 23,551.22 164.3K
10:26 23,543.27 23,558.53 23,543.27 23,558.53 186.3K
10:27 23,557.90 23,557.90 23,545.12 23,549.33 197.5K
10:28 23,551.48 23,555.50 23,551.48 23,555.50 157.4K
10:29 23,557.43 23,563.91 23,557.43 23,563.45 141.8K
10:30 23,563.45 23,570.26 23,563.45 23,570.26 191.5K
10:31 23,569.67 23,578.55 23,569.67 23,573.37 188.1K
10:32 23,574.56 23,578.63 23,573.83 23,577.17 202.3K
10:33 23,575.51 23,578.54 23,575.51 23,578.54 152.8K
10:34 23,579.57 23,579.69 23,575.98 23,577.92 183.7K
10:35 23,578.86 23,578.86 23,572.68 23,572.68 209.9K
10:36 23,571.81 23,571.81 23,568.09 23,570.71 342.8K
10:37 23,571.41 23,577.69 23,571.41 23,577.69 166.7K
10:38 23,578.89 23,578.92 23,570.15 23,570.15 181.2K
10:39 23,570.80 23,581.56 23,570.80 23,581.56 166.0K
10:40 23,579.85 23,581.17 23,576.94 23,576.94 152.3K
10:41 23,580.99 23,592.01 23,580.99 23,592.01 164.9K
10:42 23,592.87 23,592.87 23,583.53 23,584.35 140.2K
10:43 23,583.90 23,587.55 23,583.90 23,587.55 169.9K
10:44 23,583.99 23,583.99 23,577.92 23,578.82 168.6K
10:45 23,577.64 23,580.00 23,577.64 23,579.02 169.0K
10:46 23,579.05 23,580.77 23,579.05 23,580.74 85.2K
10:47 23,583.98 23,586.01 23,578.50 23,578.50 218.0K
10:48 23,578.17 23,579.51 23,574.99 23,574.99 173.8K
10:49 23,573.98 23,580.31 23,573.98 23,580.31 129.9K
10:50 23,581.73 23,583.81 23,581.73 23,583.43 157.5K
10:51 23,586.30 23,588.50 23,586.14 23,586.14 169.0K
10:52 23,581.90 23,587.27 23,581.90 23,587.27 113.1K
10:53 23,589.29 23,592.20 23,589.29 23,592.16 144.9K
10:54 23,590.53 23,590.53 23,584.70 23,585.33 149.6K
10:55 23,585.34 23,588.70 23,585.34 23,588.70 119.5K
10:56 23,588.69 23,593.50 23,588.69 23,593.50 178.3K
10:57 23,593.45 23,597.39 23,593.19 23,597.39 152.0K
10:58 23,598.88 23,604.12 23,598.88 23,599.40 218.4K
10:59 23,597.87 23,598.62 23,594.54 23,594.54 137.3K
11:00 23,589.42 23,589.42 23,566.49 23,573.31 361.9K
11:01 23,577.42 23,577.42 23,575.88 23,575.88 197.5K
11:02 23,574.61 23,580.65 23,574.61 23,577.97 108.1K
11:03 23,577.15 23,584.59 23,577.15 23,584.59 151.1K
11:04 23,584.55 23,586.77 23,584.55 23,586.77 88.4K
11:05 23,589.04 23,591.14 23,589.04 23,591.14 117.8K
11:06 23,592.74 23,592.74 23,588.42 23,589.81 182.6K
11:07 23,591.42 23,596.06 23,591.42 23,596.02 199.6K
11:08 23,599.21 23,601.49 23,598.34 23,601.49 141.9K
11:09 23,599.98 23,603.15 23,599.98 23,602.21 157.8K
11:10 23,601.52 23,601.97 23,599.53 23,599.53 258.2K
11:11 23,601.95 23,601.95 23,593.60 23,593.60 172.7K
11:12 23,593.25 23,595.64 23,590.93 23,590.93 207.6K
11:13 23,590.70 23,590.70 23,586.17 23,587.14 189.8K
11:14 23,586.87 23,587.51 23,582.98 23,582.98 152.4K
11:15 23,581.73 23,581.73 23,574.22 23,576.58 180.8K
11:16 23,579.00 23,579.00 23,567.76 23,567.76 141.5K
11:17 23,569.28 23,577.91 23,569.28 23,577.91 162.2K
11:18 23,579.86 23,587.12 23,579.86 23,587.12 98.2K
11:19 23,588.92 23,599.62 23,588.92 23,599.62 188.4K
11:20 23,603.95 23,612.10 23,603.95 23,612.10 161.3K
11:21 23,615.33 23,618.16 23,615.33 23,618.16 197.0K
11:22 23,618.43 23,618.43 23,616.75 23,616.95 142.4K
11:23 23,613.16 23,618.51 23,612.30 23,616.26 158.3K
11:24 23,620.28 23,621.47 23,619.89 23,621.47 105.1K
11:25 23,622.27 23,627.51 23,622.27 23,627.51 177.5K
11:26 23,630.55 23,640.14 23,630.55 23,640.14 148.4K
11:27 23,643.14 23,646.91 23,642.78 23,646.91 358.4K
11:28 23,648.54 23,652.90 23,648.54 23,651.33 181.3K
11:29 23,644.82 23,646.22 23,644.70 23,646.22 182.0K
11:30 23,646.58 23,646.58 23,643.25 23,643.74 156.6K
11:31 23,647.38 23,650.96 23,646.59 23,650.96 210.9K
11:32 23,654.22 23,663.82 23,654.22 23,663.82 285.1K
11:33 23,662.91 23,668.95 23,662.91 23,668.95 173.5K
11:34 23,670.82 23,676.79 23,670.82 23,676.79 142.1K
11:35 23,678.76 23,678.76 23,668.19 23,668.19 182.3K
11:36 23,668.11 23,676.06 23,668.11 23,676.06 102.8K
11:37 23,676.80 23,676.86 23,675.89 23,675.89 104.6K
11:38 23,674.06 23,679.06 23,674.06 23,677.18 345.1K
11:39 23,678.05 23,678.05 23,675.76 23,677.30 100.7K
11:40 23,676.48 23,678.54 23,676.48 23,678.54 130.5K
11:41 23,679.04 23,679.04 23,661.01 23,661.01 244.8K
11:42 23,655.69 23,662.54 23,655.69 23,662.54 103.0K
11:43 23,662.86 23,666.61 23,659.25 23,659.25 96.4K
11:44 23,658.13 23,661.33 23,648.95 23,648.95 136.6K
11:45 23,649.45 23,650.63 23,638.65 23,638.65 143.1K
11:46 23,642.34 23,642.34 23,633.54 23,633.54 137.8K
11:47 23,631.66 23,633.15 23,627.19 23,627.19 146.2K
11:48 23,626.20 23,627.29 23,621.87 23,627.29 142.1K
11:49 23,627.84 23,630.79 23,627.84 23,628.92 101.8K
11:50 23,630.36 23,633.05 23,630.36 23,630.71 84.6K
11:51 23,627.34 23,627.34 23,620.43 23,620.43 171.4K
11:52 23,620.96 23,627.69 23,620.96 23,627.57 91.4K
11:53 23,628.00 23,628.69 23,628.00 23,628.36 86.2K
11:54 23,630.47 23,630.47 23,628.04 23,629.33 214.9K
11:55 23,628.48 23,630.01 23,626.59 23,630.01 95.7K
11:56 23,634.89 23,634.89 23,629.85 23,631.32 141.6K
11:57 23,629.88 23,638.12 23,629.88 23,638.12 184.5K
11:58 23,640.29 23,644.58 23,640.29 23,643.60 146.7K
11:59 23,641.38 23,641.38 23,638.72 23,640.41 145.2K
12:00 23,642.03 23,649.18 23,641.91 23,649.18 150.3K
12:01 23,651.46 23,652.29 23,651.46 23,652.29 177.3K
12:02 23,654.07 23,656.73 23,654.07 23,656.73 109.9K
12:03 23,654.66 23,654.66 23,650.39 23,650.39 109.4K
12:04 23,651.04 23,657.01 23,651.04 23,653.90 123.1K
12:05 23,650.02 23,654.87 23,650.02 23,654.87 203.0K
12:06 23,655.70 23,658.25 23,651.71 23,651.71 202.5K
12:07 23,649.79 23,654.39 23,649.79 23,653.57 96.4K
12:08 23,650.45 23,655.17 23,647.19 23,655.17 166.9K
12:09 23,656.19 23,656.85 23,656.08 23,656.13 98.9K
12:10 23,660.74 23,665.73 23,659.52 23,665.73 282.5K
12:11 23,669.72 23,679.24 23,669.72 23,679.24 178.9K
12:12 23,679.11 23,685.40 23,679.10 23,685.40 201.2K
12:13 23,685.70 23,685.70 23,682.86 23,685.46 201.2K
12:14 23,687.90 23,690.72 23,686.46 23,690.72 186.7K
12:15 23,692.73 23,697.72 23,692.73 23,697.72 214.7K
12:16 23,697.66 23,697.66 23,687.37 23,687.37 191.0K
12:17 23,686.76 23,686.76 23,681.64 23,681.64 194.2K
12:18 23,682.51 23,688.79 23,682.51 23,687.90 136.7K
12:19 23,684.24 23,686.81 23,683.94 23,686.81 157.3K
12:20 23,686.49 23,686.49 23,682.89 23,686.35 131.9K
12:21 23,685.60 23,687.48 23,685.60 23,687.41 120.9K
12:22 23,685.46 23,689.78 23,685.46 23,689.78 149.9K
12:23 23,689.50 23,690.77 23,689.50 23,690.77 142.5K
12:24 23,690.12 23,691.54 23,690.12 23,691.54 120.0K
12:25 23,691.82 23,691.82 23,687.80 23,687.80 115.4K
12:26 23,684.81 23,687.64 23,684.81 23,687.64 182.2K
12:27 23,691.69 23,692.05 23,690.88 23,692.05 138.3K
12:28 23,691.19 23,692.08 23,689.71 23,692.08 116.1K
12:29 23,692.22 23,699.78 23,692.22 23,699.78 523.6K
12:30 23,701.12 23,702.37 23,699.90 23,700.82 83.8K
12:31 23,701.82 23,707.35 23,701.82 23,707.35 97.5K
12:32 23,707.91 23,708.33 23,707.36 23,708.33 117.7K
12:33 23,708.72 23,713.59 23,708.72 23,712.87 186.6K
12:34 23,710.43 23,711.92 23,710.43 23,711.89 82.3K
12:35 23,714.21 23,714.21 23,711.30 23,711.30 99.1K
12:36 23,709.75 23,709.75 23,706.70 23,708.15 185.2K
12:37 23,707.99 23,707.99 23,699.71 23,699.71 108.6K
12:38 23,699.68 23,699.68 23,698.82 23,698.82 90.0K
12:39 23,697.91 23,702.45 23,697.91 23,702.45 101.9K
12:40 23,702.20 23,703.58 23,702.20 23,703.58 120.1K
12:41 23,701.94 23,707.88 23,701.94 23,707.88 173.4K
12:42 23,709.43 23,711.42 23,708.81 23,711.13 91.6K
12:43 23,711.69 23,713.21 23,710.51 23,712.42 69.9K
12:44 23,714.89 23,717.24 23,713.84 23,716.60 118.1K
12:45 23,719.88 23,722.38 23,719.88 23,721.27 165.7K
12:46 23,720.52 23,720.52 23,718.34 23,718.39 177.5K
12:47 23,718.83 23,723.89 23,718.83 23,723.89 118.2K
12:48 23,726.09 23,726.33 23,724.89 23,724.89 266.8K
12:49 23,725.50 23,736.43 23,725.50 23,736.43 232.0K
12:50 23,738.35 23,743.19 23,738.35 23,743.19 101.5K
12:51 23,741.11 23,743.82 23,741.11 23,743.82 118.9K
12:52 23,742.43 23,745.23 23,742.35 23,745.23 148.2K
12:53 23,734.21 23,737.64 23,734.21 23,736.46 158.9K
12:54 23,737.55 23,743.05 23,737.55 23,743.05 141.1K
12:55 23,737.67 23,741.52 23,737.67 23,741.40 149.2K
12:56 23,742.07 23,742.07 23,734.29 23,734.29 103.4K
12:57 23,734.80 23,735.07 23,733.97 23,733.97 80.6K
12:58 23,733.42 23,735.37 23,733.42 23,734.05 74.5K
12:59 23,734.48 23,737.71 23,734.48 23,737.61 119.7K
13:00 23,738.80 23,744.07 23,738.24 23,744.07 142.4K
13:01 23,743.88 23,744.46 23,743.12 23,743.12 83.6K
13:02 23,744.16 23,744.41 23,743.09 23,743.09 90.0K
13:03 23,745.83 23,747.86 23,745.83 23,747.86 78.1K
13:04 23,748.42 23,751.76 23,748.42 23,750.27 101.1K
13:05 23,751.00 23,753.63 23,751.00 23,752.01 106.9K
13:06 23,754.73 23,758.06 23,754.73 23,758.06 198.7K
13:07 23,759.55 23,763.84 23,759.55 23,763.70 115.4K
13:08 23,763.55 23,766.27 23,763.55 23,766.27 163.0K
13:09 23,767.82 23,767.82 23,763.31 23,763.31 193.9K
13:10 23,762.96 23,769.55 23,762.96 23,769.55 150.4K
13:11 23,770.58 23,774.01 23,770.58 23,773.19 164.9K
13:12 23,776.08 23,782.78 23,775.25 23,780.46 228.3K
13:13 23,781.51 23,781.51 23,776.10 23,776.10 82.8K
13:14 23,775.01 23,779.11 23,775.01 23,779.11 144.9K
13:15 23,777.69 23,777.69 23,772.33 23,775.21 158.4K
13:16 23,774.40 23,778.55 23,774.40 23,778.55 112.3K
13:17 23,779.83 23,779.83 23,773.37 23,773.37 135.0K
13:18 23,772.77 23,774.74 23,771.00 23,774.29 75.1K
13:19 23,774.82 23,776.00 23,774.82 23,775.86 80.5K
13:20 23,775.71 23,775.71 23,771.04 23,771.86 93.1K
13:21 23,771.56 23,773.74 23,766.66 23,766.66 6,111.4K
13:22 23,766.14 23,766.14 23,760.16 23,760.16 121.4K
13:23 23,754.36 23,763.23 23,754.36 23,763.23 166.1K
13:24 23,763.22 23,764.96 23,763.22 23,763.29 195.2K
13:25 23,762.76 23,762.76 23,761.85 23,761.90 99.6K
13:26 23,760.94 23,762.13 23,759.10 23,759.10 107.2K
13:27 23,761.75 23,765.26 23,761.75 23,764.91 161.9K
13:28 23,761.40 23,767.25 23,761.40 23,767.25 133.5K
13:29 23,766.71 23,766.71 23,764.11 23,764.11 94.6K
13:30 23,760.49 23,760.49 23,753.67 23,753.67 162.4K
13:31 23,753.68 23,753.68 23,748.70 23,751.55 162.6K
13:32 23,747.99 23,749.81 23,747.99 23,748.81 151.9K
13:33 23,745.35 23,745.35 23,740.67 23,744.24 243.5K
13:34 23,743.50 23,743.50 23,739.78 23,739.78 210.7K
13:35 23,741.37 23,741.37 23,734.16 23,734.16 172.9K
13:36 23,734.89 23,738.15 23,734.28 23,738.15 127.0K
13:37 23,736.75 23,736.75 23,726.92 23,726.92 180.6K
13:38 23,728.57 23,738.79 23,728.57 23,738.79 151.4K
13:39 23,740.40 23,740.40 23,739.05 23,739.05 126.6K
13:40 23,740.84 23,745.29 23,740.84 23,741.67 137.8K
13:41 23,741.79 23,742.52 23,738.66 23,738.66 159.8K
13:42 23,736.61 23,736.61 23,730.57 23,730.57 121.5K
13:43 23,727.98 23,727.98 23,723.79 23,724.10 164.2K
13:44 23,720.39 23,720.39 23,716.96 23,718.68 164.8K
13:45 23,720.60 23,720.60 23,715.57 23,715.64 119.0K
13:46 23,709.92 23,712.32 23,709.92 23,712.13 114.3K
13:47 23,711.19 23,714.01 23,711.19 23,714.01 70.9K
13:48 23,713.47 23,713.47 23,708.42 23,709.71 113.4K
13:49 23,702.53 23,702.53 23,699.15 23,699.15 211.4K
13:50 23,699.93 23,699.93 23,694.55 23,695.02 120.2K
13:51 23,696.43 23,697.51 23,695.48 23,696.30 99.0K
13:52 23,697.83 23,697.83 23,692.47 23,692.47 137.1K
13:53 23,692.72 23,693.25 23,692.72 23,692.87 101.7K
13:54 23,696.80 23,704.14 23,696.80 23,704.14 94.0K
13:55 23,702.82 23,710.69 23,702.82 23,710.69 149.0K
13:56 23,712.96 23,713.96 23,712.96 23,713.96 144.1K
13:57 23,713.99 23,713.99 23,708.61 23,709.10 113.1K
13:58 23,709.24 23,709.91 23,701.85 23,701.85 213.6K
13:59 23,700.62 23,702.64 23,700.62 23,702.64 100.7K
14:00 23,702.28 23,708.61 23,702.28 23,706.53 127.9K
14:01 23,706.88 23,708.70 23,705.62 23,708.70 76.3K
14:02 23,709.41 23,709.74 23,704.69 23,704.82 103.8K
14:03 23,704.99 23,712.32 23,704.99 23,707.94 239.5K
14:04 23,707.80 23,708.50 23,704.73 23,704.73 104.9K
14:05 23,702.81 23,702.81 23,688.49 23,688.49 179.1K
14:06 23,684.32 23,685.33 23,684.32 23,685.33 161.4K
14:07 23,690.27 23,690.54 23,688.84 23,690.43 135.1K
14:08 23,689.65 23,691.57 23,687.92 23,689.14 142.2K
14:09 23,687.94 23,691.02 23,686.94 23,691.02 79.2K
14:10 23,688.14 23,688.14 23,683.72 23,683.72 102.5K
14:11 23,682.52 23,687.54 23,682.52 23,687.54 153.8K
14:12 23,688.11 23,693.25 23,688.11 23,693.01 143.5K
14:13 23,696.92 23,702.36 23,696.92 23,702.36 189.5K
14:14 23,701.08 23,705.66 23,701.08 23,705.66 105.9K
14:15 23,704.71 23,707.91 23,704.71 23,707.16 110.8K
14:16 23,709.59 23,709.59 23,703.72 23,703.72 158.9K
14:17 23,701.06 23,705.81 23,701.06 23,705.81 177.7K
14:18 23,706.48 23,707.31 23,702.50 23,702.50 156.5K
14:19 23,702.29 23,703.24 23,700.90 23,701.80 177.7K
14:20 23,700.39 23,700.56 23,699.20 23,700.30 343.2K
14:21 23,700.71 23,700.74 23,694.43 23,694.43 280.8K
14:22 23,694.15 23,700.89 23,694.15 23,700.89 137.0K
14:23 23,700.53 23,700.53 23,694.41 23,694.41 130.0K
14:24 23,690.64 23,690.64 23,678.15 23,678.15 179.4K
14:25 23,677.95 23,680.01 23,677.61 23,680.01 90.5K
14:26 23,679.91 23,685.08 23,679.91 23,684.54 105.2K
14:27 23,685.61 23,685.61 23,683.85 23,683.85 100.1K
14:28 23,680.86 23,680.86 23,671.53 23,671.53 189.0K
14:29 23,670.93 23,670.93 23,664.70 23,664.70 131.8K
14:30 23,662.81 23,677.36 23,662.81 23,677.36 198.9K
14:31 23,680.69 23,682.97 23,679.85 23,680.56 115.9K
14:32 23,681.85 23,683.28 23,681.85 23,682.35 56.1K
14:33 23,686.59 23,689.47 23,686.59 23,687.76 128.4K
14:34 23,688.02 23,688.53 23,685.00 23,685.00 97.9K
14:35 23,687.19 23,693.46 23,687.19 23,693.46 134.3K
14:36 23,695.73 23,702.09 23,695.73 23,702.09 167.9K
14:37 23,699.63 23,703.01 23,699.63 23,703.01 132.1K
14:38 23,710.59 23,716.81 23,710.59 23,716.81 197.2K
14:39 23,715.85 23,719.22 23,715.18 23,719.22 123.0K
14:40 23,722.23 23,724.94 23,722.23 23,724.21 169.7K
14:41 23,727.72 23,731.25 23,727.72 23,731.25 217.6K
14:42 23,732.11 23,739.88 23,732.00 23,738.91 247.3K
14:43 23,735.33 23,735.33 23,729.62 23,729.62 125.9K
14:44 23,728.72 23,730.95 23,728.72 23,730.95 116.2K
14:45 23,733.28 23,739.68 23,733.28 23,737.92 129.3K
14:46 23,737.62 23,737.78 23,733.15 23,733.15 117.5K
14:47 23,731.32 23,731.32 23,719.40 23,719.40 172.4K
14:48 23,718.38 23,722.75 23,718.38 23,720.41 110.3K
14:49 23,719.39 23,721.57 23,717.90 23,721.57 114.6K
14:50 23,723.53 23,723.59 23,720.46 23,720.46 74.4K
14:51 23,716.64 23,716.64 23,710.55 23,712.27 127.2K
14:52 23,712.35 23,712.35 23,709.63 23,709.86 109.5K
14:53 23,709.06 23,712.46 23,709.06 23,712.46 94.4K
14:54 23,714.54 23,716.92 23,714.54 23,716.92 109.9K
14:55 23,714.80 23,715.00 23,712.53 23,713.77 142.5K
14:56 23,715.46 23,715.46 23,709.54 23,709.54 127.0K
14:57 23,706.93 23,706.93 23,698.94 23,698.94 140.9K
14:58 23,697.15 23,697.15 23,686.05 23,686.05 187.3K
14:59 23,682.68 23,682.68 23,675.82 23,675.82 181.3K
15:00 23,672.39 23,686.01 23,672.39 23,686.01 211.6K
15:01 23,684.92 23,695.52 23,684.92 23,695.52 167.3K
15:02 23,693.97 23,697.19 23,693.43 23,697.19 88.8K
15:03 23,699.23 23,703.85 23,699.23 23,702.86 100.7K
15:04 23,703.25 23,707.34 23,703.25 23,706.07 94.2K
15:05 23,706.95 23,712.09 23,706.95 23,708.51 182.2K
15:06 23,710.88 23,720.48 23,710.88 23,720.48 218.6K
15:07 23,720.21 23,724.61 23,720.21 23,722.26 155.6K
15:08 23,722.19 23,722.19 23,716.32 23,718.87 168.9K
15:09 23,722.91 23,722.91 23,720.80 23,720.80 111.5K
15:10 23,722.31 23,725.30 23,719.14 23,725.30 139.1K
15:11 23,722.67 23,722.67 23,721.70 23,722.08 238.5K
15:12 23,719.60 23,726.15 23,719.34 23,726.15 165.4K
15:13 23,725.67 23,729.72 23,722.56 23,722.56 228.1K
15:14 23,721.69 23,721.69 23,716.66 23,716.66 130.9K
15:15 23,713.90 23,715.78 23,713.90 23,715.38 147.2K
15:16 23,715.91 23,718.84 23,714.69 23,718.84 141.9K
15:17 23,717.91 23,719.08 23,716.87 23,716.87 128.6K
15:18 23,715.80 23,715.80 23,713.30 23,713.30 174.2K
15:19 23,715.84 23,715.84 23,712.92 23,714.28 185.7K
15:20 23,719.09 23,732.23 23,719.09 23,732.23 240.9K
15:21 23,733.44 23,733.44 23,729.13 23,730.16 148.7K
15:22 23,728.87 23,728.87 23,727.44 23,728.08 122.3K
15:23 23,728.93 23,734.69 23,727.97 23,734.69 177.5K
15:24 23,739.48 23,748.87 23,739.48 23,748.87 214.4K
15:25 23,745.98 23,745.98 23,736.75 23,736.75 190.6K
15:26 23,734.50 23,741.67 23,734.50 23,741.67 167.2K
15:27 23,743.39 23,746.42 23,743.39 23,746.42 150.6K
15:28 23,751.14 23,757.33 23,750.66 23,757.12 199.2K
15:29 23,757.69 23,757.96 23,753.24 23,753.24 157.1K
15:30 23,748.46 23,749.29 23,743.07 23,749.29 239.8K
15:31 23,751.95 23,761.47 23,751.95 23,761.47 194.8K
15:32 23,763.52 23,766.90 23,761.58 23,766.90 288.0K
15:33 23,767.51 23,774.60 23,767.51 23,774.60 291.7K
15:34 23,773.56 23,778.81 23,773.56 23,778.81 175.9K
15:35 23,774.25 23,774.25 23,771.16 23,771.33 380.8K
15:36 23,772.39 23,774.51 23,771.02 23,774.51 197.5K
15:37 23,776.07 23,778.87 23,775.48 23,778.87 212.2K
15:38 23,777.27 23,782.65 23,777.27 23,782.15 211.2K
15:39 23,780.20 23,780.20 23,778.13 23,778.28 202.7K
15:40 23,776.76 23,782.48 23,776.76 23,782.48 296.6K
15:41 23,784.30 23,786.12 23,784.02 23,784.02 272.5K
15:42 23,791.17 23,794.17 23,790.70 23,794.17 412.0K
15:43 23,790.49 23,791.17 23,790.25 23,791.17 223.2K
15:44 23,792.39 23,792.39 23,786.47 23,789.81 265.0K
15:45 23,789.75 23,797.79 23,789.75 23,797.79 527.6K
15:46 23,798.84 23,801.25 23,798.30 23,798.30 300.6K
15:47 23,797.73 23,798.41 23,793.45 23,798.41 331.2K
15:48 23,797.83 23,800.63 23,797.83 23,800.63 243.7K
15:49 23,800.18 23,801.35 23,799.45 23,799.45 321.6K
15:50 23,808.67 23,808.67 23,795.54 23,795.54 1,177.2K
15:51 23,794.53 23,794.53 23,789.24 23,792.52 468.1K
15:52 23,793.90 23,797.48 23,793.90 23,797.48 491.5K
15:53 23,799.16 23,802.01 23,797.46 23,802.01 547.7K
15:54 23,804.56 23,807.81 23,803.66 23,803.66 700.4K
15:55 23,807.13 23,813.27 23,805.27 23,813.27 1,009.6K
15:56 23,820.30 23,829.52 23,820.30 23,829.52 1,418.5K
15:57 23,827.77 23,835.30 23,827.77 23,835.30 857.2K
15:58 23,838.73 23,838.73 23,831.17 23,835.64 1,199.6K
15:59 23,839.98 23,849.82 23,839.98 23,848.02 2,019.9K
16:00 23,849.24 23,849.48 23,849.24 23,849.48 42,277.0K
16:01 23,849.48 23,849.48 23,849.48 23,849.48 863.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし