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 21,697.34 21,697.34 21,012.22 21,078.09 8,351.9K
09:31 21,127.81 21,207.17 21,127.81 21,186.77 1,339.5K
09:32 21,226.40 21,229.83 21,200.34 21,200.34 772.6K
09:33 21,227.48 21,227.48 21,205.25 21,206.40 758.0K
09:34 21,213.22 21,217.84 21,182.87 21,217.84 916.1K
09:35 21,205.44 21,205.44 21,161.32 21,170.71 995.2K
09:36 21,138.84 21,141.69 21,125.28 21,141.69 916.8K
09:37 21,115.56 21,121.47 21,110.69 21,115.54 622.8K
09:38 21,133.28 21,133.28 21,097.07 21,106.38 905.4K
09:39 21,093.86 21,105.92 21,083.71 21,105.92 750.6K
09:40 21,122.09 21,122.09 21,095.79 21,095.79 861.2K
09:41 21,090.69 21,107.61 21,089.90 21,095.76 700.1K
09:42 21,076.34 21,076.34 21,027.20 21,031.99 1,270.8K
09:43 21,009.19 21,009.19 20,994.58 20,994.58 854.5K
09:44 21,005.36 21,039.44 20,981.23 21,039.44 965.2K
09:45 21,066.10 21,076.67 21,047.45 21,061.58 719.7K
09:46 21,076.44 21,201.22 21,076.44 21,201.22 1,178.4K
09:47 21,186.70 21,248.24 21,186.70 21,246.65 792.3K
09:48 21,250.48 21,315.16 21,250.48 21,315.16 795.3K
09:49 21,302.75 21,312.13 21,300.76 21,300.76 639.9K
09:50 21,300.65 21,375.59 21,300.65 21,363.05 931.4K
09:51 21,356.80 21,375.20 21,356.80 21,357.91 567.0K
09:52 21,353.42 21,430.55 21,353.42 21,430.55 841.4K
09:53 21,435.24 21,443.64 21,413.59 21,432.35 1,031.7K
09:54 21,446.57 21,446.57 21,435.41 21,435.41 616.0K
09:55 21,425.50 21,444.90 21,425.50 21,427.19 638.4K
09:56 21,424.55 21,462.97 21,424.55 21,462.97 507.2K
09:57 21,465.97 21,487.89 21,465.97 21,477.45 500.4K
09:58 21,491.25 21,520.26 21,474.85 21,520.26 589.1K
09:59 21,525.66 21,540.17 21,518.91 21,540.17 491.5K
10:00 21,514.12 21,566.07 21,514.12 21,557.97 912.1K
10:01 21,569.16 21,569.16 21,492.87 21,492.87 540.4K
10:02 21,506.72 21,523.09 21,497.85 21,523.09 610.2K
10:03 21,515.05 21,521.67 21,477.95 21,477.95 544.5K
10:04 21,488.34 21,530.06 21,488.34 21,515.98 540.6K
10:05 21,509.59 21,535.78 21,509.59 21,535.78 380.7K
10:06 21,523.89 21,554.08 21,523.89 21,544.32 618.5K
10:07 21,537.71 21,537.71 21,483.37 21,483.37 599.6K
10:08 21,460.25 21,486.21 21,460.25 21,486.21 484.2K
10:09 21,490.81 21,491.36 21,466.04 21,466.04 507.9K
10:10 21,467.05 21,623.26 21,467.05 21,623.26 878.0K
10:11 21,670.98 21,827.15 21,670.98 21,827.15 1,118.0K
10:12 21,844.00 21,929.17 21,807.11 21,929.17 1,161.9K
10:13 21,932.39 22,013.04 21,932.39 22,013.04 992.9K
10:14 22,044.33 22,044.33 21,991.96 22,003.63 699.2K
10:15 22,022.92 22,095.31 22,022.92 22,095.31 562.0K
10:16 22,063.59 22,105.89 22,063.59 22,105.89 673.1K
10:17 22,139.80 22,170.53 22,139.80 22,170.53 453.9K
10:18 22,162.44 22,162.44 22,096.21 22,096.21 602.1K
10:19 22,069.66 22,069.66 22,049.75 22,060.82 435.2K
10:20 22,055.21 22,055.21 21,984.67 21,989.64 505.3K
10:21 21,981.31 21,981.31 21,962.04 21,975.99 346.7K
10:22 21,949.28 21,949.28 21,862.69 21,880.82 654.7K
10:23 21,855.23 21,855.23 21,757.39 21,757.39 513.2K
10:24 21,752.68 21,752.68 21,704.33 21,704.33 506.5K
10:25 21,693.03 21,693.03 21,645.39 21,653.03 496.3K
10:26 21,632.58 21,726.68 21,632.58 21,726.68 336.7K
10:27 21,724.82 21,724.82 21,694.71 21,694.71 285.1K
10:28 21,681.88 21,681.88 21,578.79 21,578.79 398.9K
10:29 21,570.21 21,570.21 21,539.28 21,567.76 268.1K
10:30 21,543.68 21,559.55 21,534.79 21,547.21 279.3K
10:31 21,560.92 21,562.10 21,560.50 21,560.50 256.2K
10:32 21,599.04 21,634.46 21,595.40 21,634.46 226.0K
10:33 21,652.33 21,704.07 21,647.68 21,704.07 194.4K
10:34 21,683.44 21,687.26 21,621.35 21,621.35 350.4K
10:35 21,604.38 21,604.38 21,566.41 21,566.41 228.4K
10:36 21,544.18 21,544.18 21,517.67 21,526.76 211.8K
10:37 21,504.34 21,505.77 21,496.55 21,501.46 173.8K
10:38 21,467.01 21,467.01 21,444.08 21,444.08 260.6K
10:39 21,425.13 21,428.79 21,417.29 21,417.29 198.0K
10:40 21,414.25 21,444.22 21,414.25 21,418.38 228.3K
10:41 21,428.74 21,428.74 21,406.07 21,406.07 294.7K
10:42 21,393.30 21,393.30 21,362.33 21,392.64 1,184.4K
10:43 21,407.26 21,417.83 21,388.32 21,417.83 600.6K
10:44 21,443.76 21,461.36 21,436.98 21,461.36 525.9K
10:45 21,485.01 21,501.84 21,480.17 21,489.88 540.9K
10:46 21,553.23 21,553.23 21,539.87 21,539.87 899.0K
10:47 21,536.77 21,536.77 21,497.31 21,522.95 701.5K
10:48 21,515.65 21,530.09 21,515.65 21,530.09 508.9K
10:49 21,538.94 21,555.33 21,538.94 21,542.55 468.6K
10:50 21,563.88 21,631.06 21,553.11 21,631.06 487.7K
10:51 21,654.67 21,666.03 21,630.13 21,666.03 613.9K
10:52 21,689.33 21,689.33 21,641.42 21,641.42 397.1K
10:53 21,621.67 21,694.86 21,621.67 21,680.23 415.6K
10:54 21,691.42 21,758.15 21,691.42 21,758.15 486.0K
10:55 21,766.47 21,766.47 21,744.23 21,744.23 414.1K
10:56 21,753.70 21,753.70 21,701.21 21,712.64 538.3K
10:57 21,724.12 21,739.28 21,724.12 21,727.19 467.1K
10:58 21,712.51 21,713.66 21,701.97 21,713.66 928.7K
10:59 21,707.43 21,734.09 21,707.43 21,718.78 347.4K
11:00 21,701.13 21,719.00 21,689.43 21,719.00 463.8K
11:01 21,716.47 21,766.32 21,716.47 21,766.32 431.7K
11:02 21,768.19 21,783.91 21,768.19 21,783.91 338.7K
11:03 21,797.17 21,819.60 21,791.48 21,819.60 328.9K
11:04 21,814.79 21,814.79 21,763.30 21,763.30 373.7K
11:05 21,777.69 21,777.69 21,736.23 21,736.23 470.8K
11:06 21,718.99 21,718.99 21,699.11 21,699.11 370.6K
11:07 21,660.60 21,660.60 21,631.16 21,631.16 649.6K
11:08 21,633.94 21,633.94 21,600.07 21,600.07 341.0K
11:09 21,604.01 21,604.01 21,569.91 21,569.91 384.5K
11:10 21,554.55 21,564.08 21,543.31 21,564.08 532.0K
11:11 21,565.44 21,581.16 21,563.47 21,563.47 327.6K
11:12 21,563.41 21,566.68 21,548.91 21,550.55 395.1K
11:13 21,553.49 21,598.41 21,553.49 21,584.66 400.5K
11:14 21,578.39 21,591.86 21,448.58 21,448.58 1,101.8K
11:15 21,433.35 21,433.35 21,372.17 21,372.17 881.6K
11:16 21,380.49 21,380.49 21,353.54 21,378.29 1,063.7K
11:17 21,406.69 21,426.03 21,387.66 21,388.43 395.9K
11:18 21,394.50 21,414.85 21,374.48 21,374.48 487.5K
11:19 21,409.97 21,429.47 21,409.97 21,421.53 459.5K
11:20 21,426.56 21,478.08 21,426.56 21,467.04 399.2K
11:21 21,481.23 21,481.23 21,433.58 21,433.58 444.7K
11:22 21,431.17 21,431.17 21,396.67 21,396.67 441.6K
11:23 21,407.31 21,407.31 21,363.54 21,363.54 332.8K
11:24 21,367.60 21,367.60 21,319.78 21,319.78 494.1K
11:25 21,317.79 21,345.95 21,317.79 21,334.58 475.6K
11:26 21,328.45 21,328.45 21,286.74 21,299.31 516.9K
11:27 21,276.41 21,297.96 21,276.41 21,291.99 648.3K
11:28 21,295.54 21,312.21 21,295.54 21,305.06 365.4K
11:29 21,304.82 21,308.08 21,283.77 21,283.77 419.8K
11:30 21,286.33 21,334.15 21,286.33 21,334.15 462.5K
11:31 21,356.09 21,365.66 21,346.44 21,361.80 421.8K
11:32 21,361.50 21,361.50 21,349.74 21,352.53 283.2K
11:33 21,351.45 21,377.27 21,351.45 21,377.27 409.0K
11:34 21,347.93 21,372.68 21,347.93 21,372.68 269.3K
11:35 21,368.57 21,419.59 21,368.57 21,419.59 346.0K
11:36 21,409.61 21,447.42 21,409.61 21,435.58 390.4K
11:37 21,441.31 21,441.31 21,418.52 21,434.41 272.1K
11:38 21,442.32 21,471.06 21,442.32 21,459.23 317.0K
11:39 21,462.81 21,462.81 21,450.66 21,455.57 279.7K
11:40 21,439.22 21,489.25 21,439.22 21,489.25 331.6K
11:41 21,516.08 21,543.84 21,516.08 21,543.84 438.9K
11:42 21,560.55 21,567.59 21,556.60 21,556.60 385.4K
11:43 21,536.99 21,561.04 21,536.99 21,561.04 268.2K
11:44 21,564.52 21,574.06 21,549.63 21,574.06 274.4K
11:45 21,592.31 21,592.31 21,568.07 21,568.07 303.7K
11:46 21,540.72 21,546.83 21,521.61 21,521.61 321.2K
11:47 21,514.30 21,530.21 21,514.30 21,530.21 274.6K
11:48 21,537.63 21,537.63 21,531.21 21,531.21 178.5K
11:49 21,539.83 21,559.45 21,539.83 21,540.30 334.8K
11:50 21,536.40 21,574.94 21,536.40 21,574.94 269.9K
11:51 21,570.46 21,570.46 21,529.30 21,529.30 294.8K
11:52 21,525.20 21,541.78 21,525.20 21,539.75 216.0K
11:53 21,539.65 21,539.65 21,512.01 21,515.67 331.0K
11:54 21,516.49 21,516.49 21,512.68 21,513.95 193.9K
11:55 21,510.62 21,530.14 21,510.62 21,529.56 266.7K
11:56 21,512.31 21,551.25 21,512.31 21,551.25 258.7K
11:57 21,552.61 21,552.61 21,525.22 21,525.22 265.2K
11:58 21,525.96 21,527.26 21,509.34 21,512.24 252.2K
11:59 21,528.49 21,532.20 21,523.44 21,523.44 243.0K
12:00 21,512.58 21,512.58 21,464.31 21,466.66 445.0K
12:01 21,502.18 21,502.18 21,479.73 21,479.73 210.0K
12:02 21,463.44 21,483.69 21,461.97 21,483.69 277.9K
12:03 21,479.56 21,479.56 21,462.05 21,463.03 129.4K
12:04 21,461.34 21,475.63 21,461.34 21,475.63 190.7K
12:05 21,476.64 21,476.64 21,462.86 21,470.65 278.2K
12:06 21,465.40 21,468.09 21,456.46 21,458.79 294.9K
12:07 21,455.48 21,468.58 21,455.48 21,465.27 169.0K
12:08 21,461.23 21,461.23 21,428.16 21,438.48 271.3K
12:09 21,436.30 21,436.30 21,422.15 21,422.15 198.5K
12:10 21,429.78 21,439.27 21,414.81 21,414.81 344.0K
12:11 21,417.67 21,445.32 21,417.67 21,445.32 278.1K
12:12 21,453.49 21,458.28 21,443.84 21,443.84 283.8K
12:13 21,438.55 21,480.97 21,438.55 21,480.97 372.3K
12:14 21,472.00 21,472.00 21,445.80 21,445.80 441.0K
12:15 21,455.81 21,455.81 21,452.82 21,455.20 193.3K
12:16 21,452.02 21,468.07 21,452.02 21,454.83 248.7K
12:17 21,456.44 21,464.77 21,452.97 21,452.97 252.3K
12:18 21,438.33 21,438.33 21,396.81 21,419.93 454.1K
12:19 21,426.26 21,451.19 21,426.26 21,451.19 178.0K
12:20 21,459.92 21,459.92 21,437.77 21,437.77 247.9K
12:21 21,444.65 21,457.73 21,412.29 21,412.29 284.0K
12:22 21,400.89 21,407.79 21,394.67 21,407.79 215.3K
12:23 21,409.87 21,414.63 21,409.87 21,411.54 204.2K
12:24 21,434.83 21,446.28 21,427.65 21,446.28 372.5K
12:25 21,446.38 21,474.31 21,446.38 21,468.23 269.9K
12:26 21,471.67 21,503.02 21,460.93 21,503.02 323.2K
12:27 21,523.78 21,523.78 21,503.50 21,503.50 288.5K
12:28 21,495.75 21,507.07 21,495.75 21,507.07 169.3K
12:29 21,503.88 21,509.66 21,497.13 21,509.66 179.9K
12:30 21,501.37 21,513.59 21,495.21 21,513.59 300.9K
12:31 21,509.76 21,518.97 21,497.89 21,518.97 233.6K
12:32 21,522.10 21,523.51 21,519.82 21,519.82 202.3K
12:33 21,521.44 21,540.99 21,521.44 21,521.98 375.2K
12:34 21,520.53 21,526.59 21,512.55 21,526.59 193.3K
12:35 21,535.85 21,535.85 21,515.04 21,515.04 197.0K
12:36 21,522.20 21,522.20 21,510.29 21,510.29 122.4K
12:37 21,507.32 21,511.75 21,501.90 21,511.75 191.8K
12:38 21,510.96 21,512.91 21,494.24 21,494.24 226.2K
12:39 21,504.71 21,504.71 21,490.20 21,490.20 181.4K
12:40 21,482.20 21,497.87 21,481.95 21,491.55 267.7K
12:41 21,486.36 21,486.36 21,460.40 21,460.40 240.2K
12:42 21,454.99 21,454.99 21,436.58 21,436.95 343.5K
12:43 21,441.44 21,441.44 21,429.91 21,430.73 130.0K
12:44 21,412.27 21,412.27 21,397.61 21,412.22 412.4K
12:45 21,404.80 21,404.80 21,373.29 21,373.29 436.8K
12:46 21,366.57 21,370.98 21,362.32 21,370.98 251.0K
12:47 21,362.71 21,373.62 21,362.71 21,370.92 235.5K
12:48 21,375.02 21,375.02 21,349.09 21,349.09 331.4K
12:49 21,366.31 21,366.31 21,353.23 21,357.81 332.8K
12:50 21,364.39 21,364.39 21,340.70 21,340.70 389.2K
12:51 21,352.78 21,387.96 21,352.78 21,379.57 335.4K
12:52 21,366.25 21,378.05 21,354.89 21,372.21 421.5K
12:53 21,377.06 21,377.06 21,367.35 21,367.35 193.3K
12:54 21,376.71 21,382.74 21,370.71 21,376.53 306.0K
12:55 21,381.29 21,382.92 21,368.74 21,371.58 246.1K
12:56 21,366.51 21,366.51 21,338.03 21,338.03 396.9K
12:57 21,346.20 21,351.91 21,346.20 21,351.91 219.8K
12:58 21,340.60 21,340.60 21,316.14 21,316.14 488.8K
12:59 21,327.46 21,340.15 21,325.22 21,340.15 261.1K
13:00 21,335.37 21,557.25 21,335.37 21,557.25 1,792.0K
13:01 21,551.94 21,553.62 21,533.11 21,533.11 700.9K
13:02 21,529.18 21,529.18 21,450.34 21,450.34 437.9K
13:03 21,432.93 21,444.96 21,410.27 21,410.27 449.9K
13:04 21,403.50 21,403.50 21,379.67 21,387.06 339.7K
13:05 21,382.70 21,394.70 21,382.70 21,394.70 223.2K
13:06 21,403.84 21,403.84 21,362.15 21,362.15 420.1K
13:07 21,373.65 21,386.40 21,368.43 21,386.40 221.9K
13:08 21,393.48 21,394.67 21,388.52 21,394.67 170.9K
13:09 21,406.31 21,408.68 21,393.54 21,408.68 289.1K
13:10 21,405.17 21,408.55 21,382.32 21,395.54 364.9K
13:11 21,405.40 21,405.40 21,379.04 21,379.04 223.8K
13:12 21,378.91 21,419.98 21,378.91 21,419.98 242.6K
13:13 21,430.21 21,454.13 21,425.77 21,454.13 309.8K
13:14 21,462.19 21,510.93 21,462.19 21,510.93 321.2K
13:15 21,520.19 21,524.60 21,506.05 21,524.60 249.0K
13:16 21,542.49 21,571.70 21,542.49 21,555.55 391.4K
13:17 21,562.69 21,562.69 21,544.77 21,549.46 226.2K
13:18 21,550.07 21,567.34 21,550.07 21,553.44 240.5K
13:19 21,564.30 21,596.77 21,564.30 21,581.69 336.8K
13:20 21,581.67 21,582.67 21,564.50 21,564.50 335.6K
13:21 21,565.16 21,568.72 21,541.58 21,550.81 265.0K
13:22 21,548.83 21,566.19 21,548.10 21,558.10 214.9K
13:23 21,561.42 21,568.12 21,557.99 21,559.28 230.8K
13:24 21,565.16 21,586.13 21,565.16 21,569.91 301.1K
13:25 21,568.35 21,569.56 21,567.22 21,567.22 146.1K
13:26 21,566.54 21,578.32 21,566.54 21,578.32 236.1K
13:27 21,569.45 21,578.80 21,557.28 21,557.28 215.0K
13:28 21,570.40 21,570.40 21,567.10 21,567.10 168.1K
13:29 21,574.28 21,630.47 21,574.28 21,630.47 412.2K
13:30 21,634.54 21,634.54 21,605.10 21,605.10 251.4K
13:31 21,608.65 21,608.65 21,558.75 21,558.75 218.3K
13:32 21,544.74 21,554.87 21,536.48 21,554.87 283.8K
13:33 21,567.80 21,567.80 21,548.79 21,562.69 171.8K
13:34 21,566.07 21,580.59 21,566.07 21,568.58 189.4K
13:35 21,574.23 21,580.13 21,558.19 21,564.76 354.8K
13:36 21,570.58 21,629.40 21,570.58 21,629.40 325.0K
13:37 21,626.65 21,636.03 21,622.64 21,633.43 205.3K
13:38 21,615.82 21,633.67 21,615.82 21,633.67 199.5K
13:39 21,643.02 21,665.61 21,643.02 21,665.61 437.2K
13:40 21,669.65 21,669.65 21,637.30 21,637.30 300.4K
13:41 21,631.01 21,646.15 21,631.01 21,646.15 263.1K
13:42 21,649.37 21,682.99 21,649.37 21,682.99 343.8K
13:43 21,686.97 21,694.89 21,686.97 21,691.59 307.4K
13:44 21,695.41 21,705.84 21,695.41 21,699.04 284.2K
13:45 21,706.43 21,732.61 21,706.43 21,732.61 448.5K
13:46 21,692.97 21,755.70 21,672.99 21,755.70 1,060.6K
13:47 21,759.29 21,764.27 21,751.89 21,764.27 347.6K
13:48 21,755.22 21,758.65 21,750.18 21,758.65 272.1K
13:49 21,753.11 21,753.11 21,716.84 21,720.24 323.3K
13:50 21,731.06 21,752.39 21,729.91 21,752.39 262.8K
13:51 21,750.02 21,750.02 21,731.63 21,731.63 273.4K
13:52 21,716.11 21,716.11 21,701.21 21,701.21 271.3K
13:53 21,697.28 21,717.44 21,695.73 21,717.44 239.9K
13:54 21,718.26 21,728.99 21,714.28 21,728.99 223.2K
13:55 21,712.32 21,712.32 21,703.60 21,709.09 201.2K
13:56 21,704.60 21,709.23 21,702.17 21,702.40 206.3K
13:57 21,710.72 21,717.62 21,709.74 21,717.62 163.9K
13:58 21,728.14 21,758.79 21,728.14 21,754.13 288.5K
13:59 21,755.05 21,763.11 21,754.20 21,763.11 202.4K
14:00 21,767.05 21,801.46 21,767.05 21,801.46 325.4K
14:01 21,788.52 21,788.52 21,756.12 21,756.12 315.1K
14:02 21,741.08 21,776.31 21,741.08 21,776.31 255.5K
14:03 21,776.47 21,776.47 21,757.02 21,757.02 242.1K
14:04 21,763.26 21,765.87 21,759.81 21,759.81 289.7K
14:05 21,748.77 21,748.77 21,725.58 21,730.91 293.2K
14:06 21,722.86 21,722.86 21,685.79 21,685.79 399.1K
14:07 21,694.91 21,733.23 21,694.91 21,733.23 263.9K
14:08 21,734.64 21,747.40 21,725.28 21,725.28 232.3K
14:09 21,723.81 21,724.06 21,719.47 21,719.47 191.5K
14:10 21,709.82 21,746.17 21,709.82 21,728.11 274.1K
14:11 21,701.53 21,701.82 21,684.78 21,684.78 320.1K
14:12 21,681.78 21,681.78 21,654.80 21,667.39 258.9K
14:13 21,669.86 21,699.46 21,669.86 21,699.46 259.6K
14:14 21,696.98 21,698.29 21,694.79 21,696.30 160.2K
14:15 21,690.27 21,690.27 21,677.56 21,686.53 268.6K
14:16 21,723.76 21,743.04 21,723.76 21,733.42 486.0K
14:17 21,713.34 21,733.16 21,713.34 21,726.22 251.0K
14:18 21,733.94 21,772.13 21,733.94 21,772.13 279.2K
14:19 21,771.54 21,771.62 21,757.66 21,764.40 229.2K
14:20 21,763.71 21,765.79 21,755.07 21,756.83 213.6K
14:21 21,754.18 21,758.38 21,736.54 21,748.32 240.2K
14:22 21,756.19 21,785.13 21,756.19 21,769.96 380.2K
14:23 21,775.08 21,775.08 21,742.80 21,742.80 256.3K
14:24 21,744.48 21,744.48 21,728.33 21,741.75 249.7K
14:25 21,755.72 21,755.72 21,735.43 21,735.43 300.7K
14:26 21,708.58 21,708.58 21,685.25 21,693.83 379.0K
14:27 21,685.62 21,687.19 21,674.55 21,674.55 379.9K
14:28 21,674.84 21,674.84 21,641.92 21,647.31 332.9K
14:29 21,647.58 21,647.58 21,627.17 21,627.17 632.7K
14:30 21,629.98 21,651.22 21,629.98 21,646.41 378.1K
14:31 21,638.61 21,638.61 21,601.62 21,606.15 442.7K
14:32 21,616.80 21,616.80 21,605.52 21,605.52 219.2K
14:33 21,604.95 21,630.33 21,602.30 21,630.33 203.7K
14:34 21,621.59 21,642.05 21,621.59 21,641.70 210.6K
14:35 21,640.25 21,664.79 21,640.25 21,664.79 338.5K
14:36 21,664.29 21,669.56 21,658.06 21,669.56 268.8K
14:37 21,672.67 21,705.84 21,670.94 21,705.84 267.3K
14:38 21,697.86 21,709.78 21,697.86 21,709.71 191.9K
14:39 21,707.38 21,707.38 21,701.76 21,703.07 216.5K
14:40 21,704.39 21,704.39 21,684.40 21,690.54 250.3K
14:41 21,719.83 21,727.95 21,719.83 21,726.45 374.2K
14:42 21,713.11 21,713.11 21,686.84 21,686.84 295.3K
14:43 21,678.64 21,692.60 21,678.64 21,692.60 195.8K
14:44 21,692.35 21,706.60 21,692.35 21,692.65 195.8K
14:45 21,678.15 21,678.15 21,634.64 21,643.15 422.6K
14:46 21,651.32 21,664.67 21,651.32 21,663.32 239.8K
14:47 21,676.54 21,684.78 21,672.54 21,672.54 190.0K
14:48 21,654.25 21,654.56 21,634.25 21,654.56 335.9K
14:49 21,658.13 21,664.98 21,648.79 21,650.85 164.5K
14:50 21,649.00 21,649.00 21,644.08 21,646.19 184.9K
14:51 21,637.85 21,637.85 21,587.21 21,591.36 350.7K
14:52 21,593.35 21,597.61 21,591.28 21,595.85 150.3K
14:53 21,596.03 21,603.25 21,592.80 21,603.25 186.6K
14:54 21,594.93 21,594.93 21,573.66 21,573.69 294.3K
14:55 21,572.13 21,576.94 21,543.84 21,543.84 222.5K
14:56 21,535.14 21,536.78 21,517.75 21,517.75 343.4K
14:57 21,515.26 21,532.50 21,515.26 21,531.17 288.0K
14:58 21,526.55 21,526.55 21,509.09 21,509.09 245.3K
14:59 21,508.42 21,523.44 21,508.42 21,523.44 719.5K
15:00 21,514.24 21,599.24 21,514.24 21,595.76 804.8K
15:01 21,589.88 21,589.88 21,570.79 21,581.53 335.8K
15:02 21,577.27 21,577.27 21,557.75 21,566.53 290.6K
15:03 21,553.75 21,553.91 21,545.36 21,553.91 282.8K
15:04 21,548.99 21,550.62 21,537.13 21,540.23 261.4K
15:05 21,550.87 21,556.50 21,550.87 21,556.50 296.9K
15:06 21,555.20 21,555.20 21,523.57 21,523.57 273.1K
15:07 21,528.01 21,547.97 21,526.15 21,547.97 181.1K
15:08 21,542.20 21,547.36 21,537.78 21,537.78 211.9K
15:09 21,537.81 21,540.24 21,523.30 21,523.30 288.1K
15:10 21,523.59 21,527.57 21,514.44 21,527.57 303.3K
15:11 21,523.84 21,523.84 21,515.19 21,523.04 174.4K
15:12 21,523.09 21,546.07 21,523.09 21,545.56 327.4K
15:13 21,551.46 21,552.46 21,548.88 21,548.88 297.3K
15:14 21,551.87 21,551.87 21,538.82 21,547.16 207.5K
15:15 21,546.79 21,546.79 21,524.87 21,524.87 281.8K
15:16 21,527.98 21,527.98 21,510.25 21,525.01 303.8K
15:17 21,553.15 21,583.04 21,553.15 21,573.89 515.1K
15:18 21,578.50 21,624.78 21,578.50 21,624.78 525.5K
15:19 21,634.44 21,634.44 21,618.73 21,624.95 281.6K
15:20 21,625.41 21,637.02 21,612.91 21,612.91 357.1K
15:21 21,594.65 21,594.65 21,578.43 21,588.42 319.3K
15:22 21,592.66 21,615.45 21,592.66 21,609.47 363.5K
15:23 21,599.33 21,599.33 21,582.82 21,594.56 276.4K
15:24 21,593.50 21,600.40 21,581.48 21,590.99 380.1K
15:25 21,592.33 21,601.31 21,592.33 21,595.04 287.0K
15:26 21,584.37 21,589.02 21,581.65 21,581.65 415.9K
15:27 21,575.60 21,575.60 21,572.03 21,573.24 278.9K
15:28 21,576.75 21,576.75 21,565.24 21,570.44 224.2K
15:29 21,570.52 21,570.52 21,559.86 21,559.86 264.1K
15:30 21,543.73 21,575.89 21,543.73 21,575.89 425.7K
15:31 21,578.88 21,593.05 21,578.88 21,588.48 324.9K
15:32 21,589.43 21,642.99 21,589.43 21,642.99 497.7K
15:33 21,636.71 21,655.68 21,636.71 21,650.75 505.2K
15:34 21,655.65 21,664.03 21,655.65 21,659.05 395.2K
15:35 21,653.68 21,654.16 21,633.06 21,642.18 611.4K
15:36 21,639.11 21,642.86 21,637.72 21,639.95 352.8K
15:37 21,646.98 21,671.71 21,646.98 21,663.05 695.4K
15:38 21,670.11 21,676.42 21,651.55 21,651.55 491.5K
15:39 21,655.16 21,655.16 21,625.72 21,625.72 376.6K
15:40 21,620.00 21,620.00 21,590.24 21,590.24 445.8K
15:41 21,587.01 21,587.01 21,553.53 21,553.53 692.1K
15:42 21,560.84 21,574.90 21,560.84 21,563.22 488.9K
15:43 21,561.75 21,561.75 21,551.41 21,551.41 373.8K
15:44 21,547.38 21,547.38 21,533.97 21,533.97 514.3K
15:45 21,526.23 21,540.71 21,526.23 21,540.71 545.4K
15:46 21,531.61 21,531.61 21,521.32 21,523.21 487.2K
15:47 21,526.01 21,530.96 21,526.01 21,526.79 822.7K
15:48 21,517.29 21,524.04 21,516.58 21,524.04 595.7K
15:49 21,534.51 21,557.35 21,534.51 21,552.98 617.3K
15:50 21,545.20 21,560.82 21,545.20 21,548.82 1,345.0K
15:51 21,545.28 21,571.45 21,545.28 21,564.37 852.0K
15:52 21,584.06 21,596.71 21,580.04 21,596.71 679.8K
15:53 21,590.77 21,602.62 21,590.77 21,593.35 733.4K
15:54 21,580.98 21,610.15 21,580.98 21,610.15 1,031.2K
15:55 21,616.03 21,628.23 21,616.03 21,621.38 1,450.9K
15:56 21,612.90 21,616.94 21,612.90 21,616.80 1,368.6K
15:57 21,614.33 21,620.47 21,605.11 21,620.47 1,531.3K
15:58 21,616.19 21,616.19 21,610.47 21,610.47 1,473.5K
15:59 21,605.44 21,605.45 21,595.24 21,600.63 3,211.5K
16:00 21,595.17 21,595.88 21,595.17 21,595.88 78,033.4K
16:01 21,595.88 21,595.88 21,595.88 21,595.88 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし