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 22,217.95 22,217.95 21,902.95 21,902.95 3,672.1K
09:31 21,943.50 21,948.39 21,890.48 21,890.48 848.5K
09:32 21,835.69 21,864.99 21,830.27 21,864.99 827.5K
09:33 21,892.61 21,892.61 21,872.73 21,891.73 468.6K
09:34 21,888.06 21,928.12 21,877.74 21,877.74 871.4K
09:35 21,871.57 21,887.11 21,871.57 21,887.11 498.2K
09:36 21,890.36 21,911.14 21,890.36 21,906.31 866.6K
09:37 21,904.61 21,904.61 21,845.52 21,845.52 567.6K
09:38 21,850.65 21,888.43 21,850.65 21,888.43 388.0K
09:39 21,905.96 21,918.48 21,900.11 21,906.88 407.2K
09:40 21,886.93 21,886.93 21,855.55 21,855.55 514.2K
09:41 21,862.41 21,879.76 21,862.41 21,879.76 431.7K
09:42 21,864.92 21,866.53 21,837.11 21,837.11 416.2K
09:43 21,844.79 21,864.82 21,840.06 21,863.46 344.8K
09:44 21,865.05 21,865.05 21,847.45 21,864.74 404.2K
09:45 21,866.92 21,876.46 21,866.92 21,870.09 475.9K
09:46 21,881.70 21,919.96 21,881.70 21,912.43 370.8K
09:47 21,897.94 21,918.22 21,897.94 21,918.22 618.0K
09:48 21,915.37 21,952.68 21,915.37 21,952.68 346.3K
09:49 21,943.75 21,943.75 21,924.91 21,928.23 601.6K
09:50 21,881.67 21,883.43 21,861.86 21,883.43 688.5K
09:51 21,927.19 21,927.19 21,869.52 21,869.52 353.8K
09:52 21,872.95 21,907.66 21,872.95 21,891.88 482.8K
09:53 21,893.64 21,893.64 21,868.70 21,870.07 361.8K
09:54 21,886.34 21,886.34 21,840.31 21,840.31 642.4K
09:55 21,845.50 21,845.83 21,840.26 21,845.83 326.7K
09:56 21,830.90 21,839.92 21,825.65 21,825.65 370.7K
09:57 21,816.97 21,819.68 21,810.83 21,810.83 634.4K
09:58 21,813.80 21,813.80 21,797.20 21,797.20 421.5K
09:59 21,812.03 21,816.29 21,808.52 21,808.52 338.3K
10:00 21,804.93 21,831.11 21,787.84 21,802.00 512.9K
10:01 21,795.41 21,795.41 21,769.57 21,769.57 482.8K
10:02 21,782.74 21,812.22 21,775.32 21,812.22 385.8K
10:03 21,841.97 21,849.94 21,840.67 21,849.94 340.8K
10:04 21,860.30 21,860.30 21,825.62 21,825.62 350.5K
10:05 21,828.05 21,896.55 21,828.05 21,896.55 418.4K
10:06 21,906.48 21,906.48 21,881.13 21,881.13 469.4K
10:07 21,875.55 21,875.55 21,831.19 21,834.66 393.7K
10:08 21,828.16 21,847.32 21,828.16 21,847.32 323.1K
10:09 21,847.08 21,853.42 21,837.71 21,853.42 326.7K
10:10 21,863.34 21,863.34 21,835.30 21,835.30 249.1K
10:11 21,835.01 21,845.38 21,822.38 21,822.38 332.3K
10:12 21,811.07 21,811.07 21,799.53 21,799.53 238.2K
10:13 21,806.91 21,829.74 21,806.91 21,829.74 582.4K
10:14 21,836.16 21,836.99 21,824.71 21,836.99 617.4K
10:15 21,842.27 21,901.89 21,842.27 21,893.35 546.8K
10:16 21,891.12 21,907.91 21,880.63 21,907.78 335.2K
10:17 21,908.68 21,913.70 21,904.24 21,904.24 473.8K
10:18 21,894.21 21,909.73 21,894.21 21,904.97 262.9K
10:19 21,904.27 21,904.27 21,887.43 21,888.03 265.7K
10:20 21,882.30 21,911.32 21,882.30 21,904.69 323.4K
10:21 21,908.13 21,912.61 21,881.95 21,912.61 429.0K
10:22 21,919.38 21,925.08 21,919.38 21,925.08 238.5K
10:23 21,908.94 21,934.00 21,908.94 21,932.94 251.9K
10:24 21,928.15 21,945.58 21,926.91 21,945.58 179.4K
10:25 21,943.71 21,965.58 21,940.90 21,940.90 381.3K
10:26 21,945.90 21,945.90 21,938.80 21,940.69 176.8K
10:27 21,942.24 21,950.10 21,942.24 21,942.39 159.5K
10:28 21,928.90 21,928.90 21,918.13 21,925.83 397.4K
10:29 21,930.20 21,930.20 21,894.44 21,894.44 273.3K
10:30 21,881.25 21,920.17 21,881.25 21,920.17 350.3K
10:31 21,917.23 21,940.60 21,914.18 21,934.43 316.1K
10:32 21,959.27 21,962.73 21,951.90 21,962.73 281.7K
10:33 21,955.63 21,972.04 21,955.63 21,972.04 258.2K
10:34 21,974.79 21,986.14 21,974.79 21,986.14 219.5K
10:35 21,989.66 21,993.19 21,986.60 21,993.19 444.0K
10:36 21,997.56 22,025.23 21,997.56 22,024.79 299.4K
10:37 22,031.17 22,034.13 22,021.33 22,021.33 443.4K
10:38 22,015.41 22,022.67 22,004.69 22,022.67 315.4K
10:39 22,027.16 22,027.16 22,007.31 22,007.31 251.7K
10:40 22,006.04 22,026.65 22,006.04 22,026.65 152.3K
10:41 22,027.51 22,041.35 22,020.91 22,020.91 268.8K
10:42 22,014.29 22,054.90 22,014.29 22,054.90 355.5K
10:43 22,048.80 22,048.80 22,001.47 22,001.47 285.1K
10:44 21,985.66 21,998.47 21,985.66 21,998.47 304.7K
10:45 22,000.20 22,000.20 21,989.98 21,989.98 269.9K
10:46 21,993.30 21,998.20 21,993.30 21,998.20 202.1K
10:47 21,993.53 21,993.53 21,978.79 21,986.07 307.5K
10:48 21,982.37 21,982.37 21,968.51 21,968.51 370.1K
10:49 21,966.82 21,966.82 21,958.82 21,959.62 310.4K
10:50 21,964.67 21,964.67 21,958.52 21,959.66 185.2K
10:51 21,962.72 21,980.69 21,962.72 21,974.46 835.9K
10:52 21,969.08 21,969.08 21,948.57 21,948.57 552.5K
10:53 21,940.33 21,940.33 21,927.80 21,938.18 225.2K
10:54 21,941.40 21,955.28 21,941.40 21,955.28 241.4K
10:55 21,959.18 21,967.72 21,950.94 21,950.94 287.6K
10:56 21,942.77 21,942.77 21,929.16 21,929.16 446.4K
10:57 21,919.79 21,926.26 21,918.94 21,926.26 193.4K
10:58 21,930.84 21,930.84 21,909.49 21,909.49 240.3K
10:59 21,905.27 21,905.27 21,892.24 21,892.24 258.4K
11:00 21,892.27 21,898.98 21,892.27 21,895.51 267.4K
11:01 21,898.72 21,909.04 21,898.72 21,904.53 470.3K
11:02 21,905.57 21,905.57 21,896.53 21,896.53 213.5K
11:03 21,897.60 21,915.82 21,897.60 21,915.82 280.6K
11:04 21,917.92 21,918.51 21,912.29 21,918.51 171.9K
11:05 21,916.19 21,925.18 21,916.19 21,925.18 246.8K
11:06 21,924.08 21,938.87 21,921.14 21,938.87 242.8K
11:07 21,958.55 21,960.32 21,954.85 21,960.32 311.9K
11:08 21,962.63 21,966.42 21,959.06 21,959.06 289.4K
11:09 21,966.39 21,973.96 21,966.39 21,970.69 216.0K
11:10 21,967.75 21,970.59 21,962.80 21,970.59 175.8K
11:11 21,969.40 21,975.08 21,965.00 21,965.00 166.2K
11:12 21,970.19 21,970.19 21,959.11 21,959.11 197.1K
11:13 21,952.56 21,952.56 21,942.20 21,942.20 202.7K
11:14 21,942.63 21,942.63 21,918.31 21,923.70 313.3K
11:15 21,922.01 21,927.96 21,922.01 21,927.44 260.8K
11:16 21,922.09 21,922.09 21,906.64 21,908.15 430.8K
11:17 21,904.66 21,910.20 21,899.64 21,910.20 169.8K
11:18 21,909.27 21,914.35 21,909.07 21,914.35 194.7K
11:19 21,914.01 21,915.65 21,909.76 21,915.65 190.4K
11:20 21,913.23 21,913.91 21,912.06 21,912.06 157.3K
11:21 21,912.40 21,912.40 21,896.60 21,896.60 282.4K
11:22 21,889.29 21,894.27 21,884.91 21,884.91 274.6K
11:23 21,884.39 21,884.39 21,870.36 21,876.78 315.4K
11:24 21,874.41 21,881.97 21,874.41 21,881.97 164.0K
11:25 21,882.52 21,889.91 21,882.52 21,888.93 200.3K
11:26 21,881.58 21,896.06 21,877.41 21,896.06 426.5K
11:27 21,900.85 21,902.47 21,890.84 21,895.92 196.4K
11:28 21,890.70 21,894.66 21,890.70 21,894.66 166.4K
11:29 21,886.64 21,887.07 21,875.15 21,875.15 458.2K
11:30 21,870.41 21,884.48 21,870.41 21,877.09 346.4K
11:31 21,868.10 21,872.35 21,854.44 21,854.44 317.9K
11:32 21,857.20 21,861.98 21,856.76 21,861.98 150.6K
11:33 21,854.68 21,854.68 21,830.44 21,830.44 312.5K
11:34 21,834.08 21,856.02 21,834.08 21,856.02 261.3K
11:35 21,871.93 21,871.93 21,854.22 21,854.22 242.8K
11:36 21,852.98 21,857.54 21,852.98 21,857.54 188.8K
11:37 21,873.13 21,873.13 21,838.08 21,838.08 374.0K
11:38 21,841.09 21,853.73 21,839.40 21,853.73 183.4K
11:39 21,852.45 21,852.45 21,834.50 21,836.42 239.7K
11:40 21,840.44 21,849.52 21,839.46 21,849.21 330.2K
11:41 21,857.67 21,865.52 21,857.67 21,865.52 201.2K
11:42 21,846.75 21,866.00 21,846.75 21,866.00 290.0K
11:43 21,866.78 21,871.09 21,865.95 21,865.95 226.5K
11:44 21,865.13 21,865.13 21,841.69 21,841.69 334.4K
11:45 21,841.85 21,843.16 21,831.17 21,843.16 275.5K
11:46 21,855.62 21,855.62 21,836.33 21,837.38 204.8K
11:47 21,840.07 21,840.07 21,828.72 21,828.72 256.5K
11:48 21,822.07 21,822.96 21,817.36 21,822.21 233.7K
11:49 21,819.98 21,819.98 21,814.16 21,814.16 183.7K
11:50 21,808.12 21,808.12 21,787.63 21,787.63 380.4K
11:51 21,788.66 21,788.66 21,771.28 21,771.28 303.0K
11:52 21,773.91 21,773.91 21,752.23 21,752.23 315.4K
11:53 21,757.27 21,773.57 21,757.27 21,773.57 209.2K
11:54 21,766.66 21,794.57 21,766.66 21,794.57 281.7K
11:55 21,803.54 21,806.41 21,789.52 21,789.52 277.1K
11:56 21,778.58 21,778.58 21,757.87 21,757.87 338.4K
11:57 21,753.62 21,755.96 21,733.13 21,733.13 265.8K
11:58 21,727.05 21,732.26 21,711.80 21,717.29 430.4K
11:59 21,728.94 21,741.54 21,728.94 21,741.54 215.8K
12:00 21,734.96 21,775.28 21,734.96 21,745.88 577.8K
12:01 21,744.27 21,744.27 21,709.32 21,709.32 264.3K
12:02 21,700.76 21,714.55 21,699.93 21,714.55 221.8K
12:03 21,716.77 21,716.77 21,683.66 21,683.66 245.0K
12:04 21,679.87 21,696.57 21,679.87 21,687.15 158.0K
12:05 21,677.13 21,677.43 21,668.09 21,673.24 221.8K
12:06 21,680.41 21,690.87 21,678.71 21,690.87 231.7K
12:07 21,699.57 21,724.92 21,699.57 21,724.92 251.1K
12:08 21,731.99 21,740.29 21,730.06 21,730.06 263.3K
12:09 21,741.45 21,752.05 21,741.45 21,746.97 179.3K
12:10 21,751.02 21,751.02 21,721.80 21,724.39 386.1K
12:11 21,730.89 21,751.35 21,726.74 21,751.35 187.1K
12:12 21,772.29 21,772.29 21,757.98 21,761.54 379.9K
12:13 21,756.58 21,756.58 21,737.77 21,737.77 314.6K
12:14 21,734.12 21,734.12 21,698.15 21,698.15 916.0K
12:15 21,699.56 21,701.35 21,686.75 21,701.35 332.3K
12:16 21,693.04 21,693.04 21,679.46 21,679.46 361.0K
12:17 21,687.12 21,687.12 21,676.67 21,678.59 140.3K
12:18 21,678.06 21,678.06 21,652.51 21,652.51 359.5K
12:19 21,655.92 21,661.75 21,655.92 21,656.10 379.1K
12:20 21,663.03 21,663.03 21,649.55 21,649.55 828.2K
12:21 21,651.00 21,651.00 21,614.17 21,614.17 579.2K
12:22 21,612.50 21,612.50 21,595.24 21,595.24 661.1K
12:23 21,580.92 21,580.92 21,563.19 21,575.40 669.0K
12:24 21,588.98 21,609.55 21,588.98 21,609.55 363.3K
12:25 21,615.97 21,615.97 21,600.49 21,602.83 282.5K
12:26 21,590.42 21,590.42 21,580.98 21,580.98 573.0K
12:27 21,585.62 21,585.62 21,539.08 21,539.08 615.0K
12:28 21,545.13 21,575.84 21,545.13 21,575.84 326.6K
12:29 21,586.37 21,615.00 21,584.87 21,584.87 557.9K
12:30 21,579.22 21,621.83 21,579.22 21,621.83 640.9K
12:31 21,646.31 21,659.83 21,636.26 21,657.10 473.8K
12:32 21,664.54 21,671.31 21,664.54 21,670.86 250.0K
12:33 21,679.49 21,706.88 21,679.49 21,701.16 301.7K
12:34 21,706.92 21,719.62 21,705.49 21,719.62 241.4K
12:35 21,724.49 21,726.85 21,702.01 21,702.01 824.3K
12:36 21,697.25 21,716.67 21,697.25 21,716.67 211.3K
12:37 21,717.15 21,756.06 21,717.15 21,756.06 311.3K
12:38 21,766.83 21,772.93 21,766.83 21,772.93 329.1K
12:39 21,769.71 21,774.79 21,766.94 21,766.94 354.7K
12:40 21,750.53 21,750.53 21,725.50 21,725.50 258.2K
12:41 21,725.09 21,733.43 21,717.64 21,717.64 259.6K
12:42 21,728.76 21,745.78 21,728.76 21,734.89 276.5K
12:43 21,744.08 21,753.35 21,740.89 21,744.30 199.9K
12:44 21,743.97 21,751.46 21,717.28 21,751.46 291.4K
12:45 21,752.97 21,752.97 21,722.93 21,722.93 227.9K
12:46 21,710.44 21,723.81 21,710.44 21,713.88 251.3K
12:47 21,713.11 21,713.11 21,693.91 21,711.37 206.5K
12:48 21,729.90 21,745.95 21,729.90 21,745.95 303.6K
12:49 21,745.56 21,802.37 21,745.56 21,802.37 367.8K
12:50 21,802.97 21,812.41 21,802.97 21,812.41 272.1K
12:51 21,814.28 21,823.18 21,808.33 21,823.18 246.4K
12:52 21,824.99 21,824.99 21,792.46 21,792.46 274.2K
12:53 21,796.66 21,796.66 21,792.18 21,793.55 130.8K
12:54 21,798.13 21,798.13 21,767.04 21,782.97 223.6K
12:55 21,779.47 21,783.36 21,778.32 21,778.32 119.7K
12:56 21,782.40 21,783.45 21,771.35 21,771.35 123.1K
12:57 21,772.44 21,799.86 21,772.44 21,799.86 297.9K
12:58 21,795.51 21,800.77 21,794.16 21,800.77 273.2K
12:59 21,818.44 21,818.44 21,809.21 21,813.08 295.1K
13:00 21,812.58 21,832.43 21,805.28 21,832.43 299.8K
13:01 21,840.10 21,840.10 21,784.39 21,784.39 278.0K
13:02 21,787.91 21,948.00 21,787.91 21,935.95 1,367.9K
13:03 21,929.39 21,929.39 21,878.44 21,878.44 406.6K
13:04 21,878.61 21,885.53 21,878.61 21,885.53 135.8K
13:05 21,873.24 21,873.24 21,845.64 21,845.64 206.0K
13:06 21,829.22 21,829.22 21,814.09 21,819.89 151.9K
13:07 21,825.01 21,825.01 21,797.26 21,797.26 120.1K
13:08 21,796.80 21,808.01 21,796.80 21,808.01 141.3K
13:09 21,801.29 21,801.29 21,780.65 21,783.92 198.9K
13:10 21,780.61 21,780.61 21,733.86 21,733.86 246.1K
13:11 21,729.05 21,729.40 21,709.48 21,709.48 269.2K
13:12 21,696.61 21,696.61 21,683.07 21,685.36 318.8K
13:13 21,681.01 21,681.01 21,665.16 21,665.16 207.4K
13:14 21,659.39 21,661.88 21,650.36 21,658.80 319.0K
13:15 21,668.36 21,668.36 21,655.93 21,658.76 246.7K
13:16 21,666.68 21,676.41 21,666.68 21,668.69 251.9K
13:17 21,665.45 21,665.45 21,655.55 21,665.08 232.6K
13:18 21,675.83 21,702.47 21,675.83 21,702.47 340.1K
13:19 21,701.81 21,701.81 21,695.53 21,695.53 230.0K
13:20 21,702.21 21,702.21 21,686.45 21,686.45 272.5K
13:21 21,679.44 21,679.44 21,651.84 21,652.00 253.6K
13:22 21,658.43 21,660.01 21,644.19 21,655.70 224.7K
13:23 21,665.94 21,677.12 21,664.69 21,677.12 180.8K
13:24 21,682.71 21,699.26 21,682.71 21,690.66 216.3K
13:25 21,686.11 21,707.57 21,686.11 21,707.57 161.8K
13:26 21,718.23 21,738.91 21,718.23 21,738.91 185.9K
13:27 21,739.79 21,763.36 21,739.79 21,749.40 253.7K
13:28 21,758.25 21,775.76 21,758.25 21,775.76 130.7K
13:29 21,773.18 21,773.18 21,765.13 21,769.09 173.5K
13:30 21,774.77 21,791.93 21,774.52 21,775.73 390.1K
13:31 21,767.82 21,775.26 21,767.56 21,767.56 124.6K
13:32 21,771.80 21,782.92 21,771.80 21,782.92 136.3K
13:33 21,780.50 21,803.29 21,780.50 21,803.29 195.9K
13:34 21,796.48 21,796.48 21,778.61 21,778.61 241.5K
13:35 21,776.58 21,786.24 21,776.58 21,786.24 163.9K
13:36 21,785.12 21,822.50 21,785.12 21,822.50 246.0K
13:37 21,800.11 21,836.23 21,800.11 21,836.23 270.8K
13:38 21,820.20 21,833.16 21,820.20 21,833.16 189.3K
13:39 21,840.47 21,840.47 21,820.32 21,820.32 163.5K
13:40 21,810.34 21,814.84 21,810.34 21,814.84 214.2K
13:41 21,812.07 21,839.01 21,812.07 21,839.01 206.3K
13:42 21,835.89 21,855.81 21,835.89 21,855.81 181.3K
13:43 21,868.75 21,880.84 21,868.75 21,880.84 244.3K
13:44 21,896.77 21,905.30 21,893.69 21,905.30 411.2K
13:45 21,908.32 21,928.25 21,908.32 21,928.25 255.4K
13:46 21,950.54 21,967.86 21,950.54 21,957.74 472.7K
13:47 21,937.23 21,940.14 21,912.67 21,912.67 336.6K
13:48 21,913.56 21,913.56 21,907.26 21,912.04 248.2K
13:49 21,914.17 21,914.17 21,905.97 21,908.97 205.0K
13:50 21,905.07 21,910.56 21,904.90 21,908.30 120.2K
13:51 21,925.77 21,939.32 21,915.77 21,915.77 277.2K
13:52 21,899.13 21,899.13 21,889.95 21,898.04 209.5K
13:53 21,884.45 21,896.10 21,879.50 21,896.10 224.4K
13:54 21,895.69 21,931.24 21,895.69 21,931.24 186.8K
13:55 21,935.86 21,959.76 21,935.86 21,947.33 272.0K
13:56 21,954.28 21,977.27 21,953.75 21,977.27 223.7K
13:57 21,976.01 21,976.01 21,957.11 21,958.60 157.8K
13:58 21,955.93 21,975.90 21,955.93 21,975.90 190.0K
13:59 21,971.50 21,971.50 21,957.51 21,959.29 168.2K
14:00 21,952.70 21,952.70 21,936.57 21,936.57 338.3K
14:01 21,947.73 21,987.37 21,947.73 21,987.37 295.4K
14:02 21,984.21 21,996.81 21,984.21 21,996.81 258.3K
14:03 22,000.53 22,014.32 22,000.53 22,014.32 244.7K
14:04 22,014.53 22,021.09 22,013.02 22,021.09 195.3K
14:05 22,015.70 22,015.70 22,008.96 22,010.56 273.0K
14:06 22,007.92 22,009.08 21,978.26 21,978.26 312.9K
14:07 21,976.34 21,991.84 21,976.34 21,981.35 227.6K
14:08 21,987.79 21,987.79 21,933.22 21,933.22 393.3K
14:09 21,919.20 21,919.43 21,880.45 21,880.45 333.4K
14:10 21,884.67 21,889.77 21,876.18 21,889.77 320.1K
14:11 21,892.21 21,892.21 21,869.62 21,882.24 182.7K
14:12 21,868.58 21,872.82 21,865.21 21,865.21 265.5K
14:13 21,872.50 21,872.52 21,855.02 21,855.02 151.1K
14:14 21,833.43 21,833.43 21,811.39 21,811.39 353.8K
14:15 21,809.88 21,814.37 21,801.12 21,814.37 297.9K
14:16 21,820.11 21,826.46 21,811.94 21,821.02 179.0K
14:17 21,825.63 21,855.52 21,825.63 21,853.61 214.5K
14:18 21,853.81 21,877.80 21,853.81 21,875.67 173.6K
14:19 21,876.80 21,895.74 21,871.98 21,895.74 206.7K
14:20 21,881.72 21,936.76 21,881.72 21,936.76 247.6K
14:21 21,935.60 21,949.48 21,935.60 21,949.48 245.9K
14:22 21,954.31 21,991.88 21,954.31 21,991.88 363.5K
14:23 21,991.61 21,995.10 21,989.72 21,990.03 250.0K
14:24 21,993.05 22,014.02 21,982.92 21,982.92 469.0K
14:25 21,986.84 21,986.84 21,979.89 21,984.80 195.8K
14:26 22,008.06 22,038.66 22,008.06 22,028.45 380.4K
14:27 22,032.55 22,032.55 22,016.65 22,016.65 238.7K
14:28 22,018.75 22,037.43 22,018.75 22,025.89 231.5K
14:29 22,022.03 22,040.34 22,022.03 22,039.99 141.0K
14:30 22,036.60 22,037.51 22,026.09 22,031.43 211.6K
14:31 22,024.98 22,030.98 22,021.91 22,027.30 234.5K
14:32 22,043.83 22,053.80 22,041.04 22,053.80 256.6K
14:33 22,056.38 22,056.38 22,018.64 22,018.64 293.9K
14:34 22,018.32 22,018.32 22,005.67 22,005.67 214.7K
14:35 21,993.44 21,993.44 21,978.86 21,978.86 236.1K
14:36 21,976.10 21,982.03 21,956.64 21,956.64 308.1K
14:37 21,958.45 21,965.65 21,954.27 21,965.65 196.7K
14:38 21,966.96 21,979.74 21,966.96 21,972.23 277.4K
14:39 21,970.49 21,970.49 21,946.97 21,946.97 410.6K
14:40 21,956.76 21,975.08 21,956.76 21,966.96 308.6K
14:41 21,966.63 21,976.54 21,951.67 21,976.54 296.6K
14:42 21,981.88 21,995.95 21,981.88 21,995.95 211.0K
14:43 21,997.98 22,000.69 21,988.60 22,000.69 218.1K
14:44 22,008.67 22,018.84 22,008.67 22,012.42 241.4K
14:45 22,018.34 22,018.34 21,987.58 21,987.58 351.4K
14:46 21,989.53 21,991.18 21,974.71 21,974.71 182.6K
14:47 21,957.52 21,957.52 21,932.85 21,942.11 348.0K
14:48 21,959.71 21,959.71 21,931.54 21,940.90 194.5K
14:49 21,948.57 21,948.57 21,934.40 21,947.29 158.3K
14:50 21,947.38 21,981.77 21,947.38 21,981.77 219.3K
14:51 21,973.45 21,980.66 21,973.45 21,974.80 172.2K
14:52 21,950.60 21,950.60 21,906.68 21,906.68 327.0K
14:53 21,911.22 21,925.22 21,911.22 21,923.60 199.8K
14:54 21,928.05 21,928.05 21,893.94 21,893.94 286.1K
14:55 21,884.34 21,884.34 21,860.81 21,873.80 278.5K
14:56 21,885.71 21,905.61 21,885.71 21,905.61 440.2K
14:57 21,918.86 21,946.86 21,918.86 21,944.43 290.3K
14:58 21,952.82 21,955.42 21,950.48 21,955.42 141.8K
14:59 21,949.18 21,949.18 21,930.65 21,930.65 202.2K
15:00 21,924.33 21,988.27 21,917.06 21,988.27 738.6K
15:01 21,982.26 21,991.60 21,979.38 21,979.38 344.9K
15:02 21,988.17 22,000.24 21,988.17 21,998.98 284.5K
15:03 22,005.78 22,005.78 21,996.34 22,001.34 195.5K
15:04 21,994.97 21,994.97 21,986.63 21,992.92 254.8K
15:05 21,989.48 21,999.09 21,983.21 21,983.21 155.4K
15:06 21,975.21 21,975.43 21,970.27 21,975.43 211.8K
15:07 21,975.38 21,975.38 21,912.60 21,930.27 462.2K
15:08 21,917.75 21,917.75 21,889.63 21,889.63 220.2K
15:09 21,881.05 21,890.42 21,876.95 21,876.95 191.5K
15:10 21,871.51 21,886.11 21,870.86 21,886.11 312.5K
15:11 21,898.26 21,900.44 21,888.03 21,888.03 214.7K
15:12 21,887.82 21,887.82 21,851.37 21,851.37 215.5K
15:13 21,867.24 21,877.15 21,867.24 21,876.18 229.2K
15:14 21,874.16 21,878.57 21,864.94 21,878.57 208.6K
15:15 21,873.66 21,882.58 21,858.30 21,858.30 327.6K
15:16 21,860.82 21,879.05 21,860.82 21,871.45 258.8K
15:17 21,871.44 21,879.58 21,854.10 21,879.58 257.0K
15:18 21,880.68 21,900.64 21,880.68 21,894.74 355.2K
15:19 21,894.22 21,934.81 21,894.22 21,929.91 343.8K
15:20 21,930.47 21,939.01 21,930.47 21,939.01 200.1K
15:21 21,949.13 21,958.05 21,948.64 21,958.05 267.2K
15:22 21,965.09 21,965.09 21,933.18 21,933.18 294.6K
15:23 21,947.89 21,954.89 21,927.89 21,934.52 196.7K
15:24 21,925.54 21,925.54 21,880.22 21,892.33 374.7K
15:25 21,898.00 21,908.92 21,898.00 21,908.92 203.0K
15:26 21,927.38 21,927.38 21,900.92 21,900.92 606.1K
15:27 21,911.59 21,911.59 21,900.94 21,901.60 290.6K
15:28 21,907.49 21,915.83 21,904.66 21,904.66 226.0K
15:29 21,872.09 21,872.09 21,840.15 21,840.15 633.4K
15:30 21,835.64 21,852.05 21,835.64 21,845.03 442.5K
15:31 21,861.00 21,892.92 21,861.00 21,892.92 465.3K
15:32 21,894.28 21,917.44 21,894.28 21,899.88 474.0K
15:33 21,889.37 21,890.82 21,881.46 21,890.82 294.6K
15:34 21,894.98 21,894.98 21,886.06 21,886.06 236.1K
15:35 21,874.68 21,874.68 21,862.90 21,871.91 409.2K
15:36 21,870.48 21,879.23 21,857.61 21,857.61 385.6K
15:37 21,844.95 21,844.95 21,818.74 21,827.63 410.2K
15:38 21,829.70 21,829.84 21,815.24 21,828.17 317.7K
15:39 21,828.97 21,828.97 21,806.47 21,806.47 288.8K
15:40 21,808.63 21,822.42 21,793.43 21,793.43 532.3K
15:41 21,783.72 21,783.72 21,770.61 21,780.48 406.7K
15:42 21,767.50 21,767.50 21,755.34 21,755.49 369.3K
15:43 21,751.70 21,751.70 21,731.41 21,736.09 464.0K
15:44 21,719.91 21,719.91 21,705.77 21,716.33 739.6K
15:45 21,714.23 21,724.28 21,707.75 21,724.28 543.4K
15:46 21,750.04 21,761.67 21,745.63 21,748.50 695.2K
15:47 21,752.04 21,758.37 21,751.94 21,758.37 474.0K
15:48 21,754.69 21,754.69 21,746.89 21,746.89 457.0K
15:49 21,745.26 21,748.61 21,731.75 21,748.61 653.8K
15:50 21,774.10 21,801.79 21,774.10 21,790.36 1,394.3K
15:51 21,805.04 21,822.81 21,799.73 21,815.66 743.5K
15:52 21,817.56 21,825.57 21,815.49 21,821.79 727.3K
15:53 21,822.39 21,833.82 21,819.45 21,833.82 671.3K
15:54 21,831.68 21,844.74 21,831.68 21,843.94 999.9K
15:55 21,827.70 21,837.41 21,796.70 21,837.41 1,932.7K
15:56 21,844.57 21,876.77 21,844.57 21,876.77 1,673.0K
15:57 21,871.90 21,893.35 21,871.90 21,892.07 1,712.3K
15:58 21,888.89 21,888.89 21,878.90 21,878.90 1,550.4K
15:59 21,878.53 21,880.02 21,876.18 21,879.83 2,270.1K
16:00 21,871.19 21,871.70 21,871.19 21,871.70 51,263.1K
16:01 21,871.70 21,871.70 21,871.70 21,871.70 545.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし