S

GSPXESG
🏛️ カナダ →
28,177.92
最終更新: 2025-10-02
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 23,156.48 23,246.78 23,156.48 23,223.41 7,650.7K
09:31 23,231.78 23,263.01 23,231.78 23,263.01 942.9K
09:32 23,246.77 23,269.59 23,246.77 23,269.59 652.3K
09:33 23,261.68 23,262.16 23,250.20 23,256.16 651.4K
09:34 23,248.66 23,248.66 23,227.99 23,227.99 488.8K
09:35 23,237.24 23,237.24 23,220.47 23,220.47 595.1K
09:36 23,212.53 23,212.53 23,180.05 23,180.05 640.5K
09:37 23,177.95 23,237.13 23,177.95 23,237.13 752.0K
09:38 23,283.10 23,301.14 23,282.42 23,282.42 975.2K
09:39 23,287.03 23,287.03 23,258.00 23,258.00 454.0K
09:40 23,247.05 23,254.86 23,247.05 23,253.61 481.8K
09:41 23,263.92 23,270.50 23,242.81 23,270.50 650.5K
09:42 23,285.62 23,293.49 23,271.34 23,281.97 858.5K
09:43 23,274.94 23,280.08 23,259.88 23,259.88 477.8K
09:44 23,269.38 23,274.69 23,264.03 23,274.69 311.6K
09:45 23,269.56 23,289.94 23,267.06 23,289.94 815.1K
09:46 23,285.59 23,290.72 23,283.86 23,290.72 390.9K
09:47 23,301.46 23,307.88 23,296.02 23,307.88 752.7K
09:48 23,307.61 23,316.09 23,307.61 23,308.65 440.8K
09:49 23,296.97 23,297.62 23,294.82 23,295.06 338.3K
09:50 23,296.30 23,301.60 23,292.15 23,292.15 439.4K
09:51 23,285.89 23,298.83 23,285.89 23,298.83 430.7K
09:52 23,301.54 23,301.95 23,256.75 23,256.75 633.9K
09:53 23,259.76 23,264.72 23,257.77 23,264.67 280.6K
09:54 23,266.57 23,269.61 23,253.70 23,253.70 304.3K
09:55 23,257.78 23,257.78 23,236.97 23,236.97 388.7K
09:56 23,236.87 23,255.07 23,236.87 23,255.07 750.4K
09:57 23,262.25 23,270.80 23,262.03 23,264.79 458.4K
09:58 23,271.71 23,271.71 23,266.86 23,267.57 342.3K
09:59 23,274.74 23,286.31 23,274.74 23,286.31 306.3K
10:00 23,301.40 23,312.74 23,287.73 23,288.79 1,111.5K
10:01 23,287.79 23,287.79 23,275.40 23,275.40 266.5K
10:02 23,276.47 23,276.47 23,268.34 23,275.75 382.9K
10:03 23,280.37 23,281.63 23,276.32 23,276.32 299.5K
10:04 23,281.20 23,299.94 23,281.20 23,299.94 338.7K
10:05 23,310.90 23,310.90 23,294.96 23,300.01 487.6K
10:06 23,298.23 23,310.68 23,298.23 23,301.14 309.7K
10:07 23,306.00 23,315.39 23,299.87 23,299.87 378.5K
10:08 23,299.61 23,307.82 23,298.01 23,305.29 316.2K
10:09 23,305.57 23,305.57 23,304.40 23,305.17 250.1K
10:10 23,305.23 23,311.73 23,297.53 23,297.53 352.4K
10:11 23,300.77 23,300.77 23,279.52 23,282.25 461.7K
10:12 23,272.07 23,274.26 23,270.03 23,274.26 447.8K
10:13 23,281.39 23,281.39 23,276.42 23,276.42 350.2K
10:14 23,263.23 23,263.23 23,256.07 23,256.07 414.2K
10:15 23,254.15 23,255.21 23,239.62 23,239.62 386.7K
10:16 23,243.16 23,243.16 23,213.67 23,213.67 608.3K
10:17 23,211.34 23,214.71 23,206.89 23,213.94 337.0K
10:18 23,211.60 23,213.19 23,207.56 23,210.17 349.9K
10:19 23,210.59 23,227.29 23,210.59 23,220.98 334.1K
10:20 23,220.74 23,220.74 23,215.20 23,215.48 437.3K
10:21 23,231.34 23,237.24 23,228.87 23,228.87 338.8K
10:22 23,229.62 23,260.99 23,229.62 23,260.99 489.9K
10:23 23,263.10 23,265.13 23,261.57 23,263.25 396.7K
10:24 23,284.93 23,291.54 23,281.37 23,291.54 486.1K
10:25 23,290.70 23,290.70 23,279.12 23,281.90 345.5K
10:26 23,280.84 23,304.85 23,280.84 23,304.14 409.0K
10:27 23,302.44 23,309.47 23,300.79 23,300.79 373.6K
10:28 23,294.62 23,305.96 23,293.09 23,305.96 216.5K
10:29 23,309.55 23,311.87 23,308.52 23,311.87 207.1K
10:30 23,311.21 23,322.21 23,311.21 23,321.65 265.3K
10:31 23,330.13 23,333.79 23,327.67 23,332.79 298.6K
10:32 23,332.88 23,341.97 23,332.88 23,341.97 200.5K
10:33 23,341.72 23,349.52 23,341.72 23,349.52 269.2K
10:34 23,344.08 23,344.08 23,342.71 23,344.08 356.0K
10:35 23,346.42 23,349.96 23,346.41 23,346.41 223.5K
10:36 23,346.89 23,346.89 23,342.70 23,346.38 339.2K
10:37 23,346.85 23,346.85 23,341.18 23,341.18 262.6K
10:38 23,341.36 23,346.23 23,341.36 23,342.67 181.8K
10:39 23,342.14 23,345.24 23,341.06 23,341.06 430.1K
10:40 23,345.05 23,349.25 23,345.05 23,349.25 342.8K
10:41 23,349.43 23,351.80 23,344.60 23,344.60 158.6K
10:42 23,342.55 23,342.55 23,324.77 23,329.16 257.6K
10:43 23,337.58 23,351.04 23,337.58 23,351.04 217.9K
10:44 23,354.05 23,354.05 23,343.36 23,347.43 198.9K
10:45 23,345.90 23,355.11 23,345.90 23,355.11 247.0K
10:46 23,355.36 23,359.78 23,355.36 23,355.53 155.9K
10:47 23,356.70 23,363.01 23,356.70 23,361.50 135.9K
10:48 23,361.88 23,361.88 23,351.84 23,352.67 363.0K
10:49 23,348.53 23,351.06 23,341.66 23,341.66 226.8K
10:50 23,335.79 23,335.79 23,316.24 23,316.24 183.2K
10:51 23,312.49 23,315.36 23,312.49 23,314.43 227.6K
10:52 23,317.18 23,324.56 23,317.18 23,323.62 180.3K
10:53 23,318.17 23,318.17 23,310.60 23,310.60 203.8K
10:54 23,305.48 23,317.16 23,305.48 23,317.16 171.2K
10:55 23,311.01 23,311.01 23,306.31 23,306.31 162.1K
10:56 23,308.64 23,310.57 23,308.55 23,310.03 256.1K
10:57 23,303.89 23,303.89 23,297.29 23,297.34 226.2K
10:58 23,291.89 23,295.88 23,291.89 23,295.88 196.3K
10:59 23,294.16 23,295.56 23,291.17 23,295.56 188.0K
11:00 23,296.91 23,298.52 23,264.72 23,264.72 710.0K
11:01 23,277.00 23,300.29 23,266.33 23,300.29 466.3K
11:02 23,281.50 23,285.77 23,273.73 23,273.73 450.7K
11:03 23,262.44 23,265.82 23,261.82 23,265.82 206.1K
11:04 23,267.75 23,283.69 23,267.75 23,283.69 155.4K
11:05 23,284.91 23,284.91 23,277.98 23,277.98 155.1K
11:06 23,278.09 23,283.46 23,277.39 23,283.46 148.9K
11:07 23,292.92 23,294.80 23,285.62 23,285.62 241.8K
11:08 23,290.84 23,290.84 23,284.27 23,284.27 284.7K
11:09 23,283.51 23,283.51 23,278.13 23,278.13 253.7K
11:10 23,276.05 23,276.05 23,268.42 23,268.42 230.6K
11:11 23,268.20 23,269.09 23,265.47 23,269.09 176.7K
11:12 23,269.46 23,272.41 23,267.46 23,267.46 176.5K
11:13 23,266.70 23,266.70 23,259.89 23,259.89 211.5K
11:14 23,260.94 23,265.50 23,260.94 23,265.50 168.7K
11:15 23,262.27 23,262.27 23,246.70 23,246.70 247.0K
11:16 23,243.14 23,243.14 23,237.02 23,237.02 418.0K
11:17 23,233.13 23,234.47 23,232.86 23,232.86 308.6K
11:18 23,233.01 23,234.73 23,233.01 23,234.73 216.2K
11:19 23,239.38 23,239.38 23,234.68 23,234.68 207.4K
11:20 23,231.86 23,233.62 23,228.35 23,233.62 289.4K
11:21 23,236.49 23,236.49 23,228.34 23,234.11 179.3K
11:22 23,237.65 23,245.63 23,237.65 23,245.63 251.7K
11:23 23,246.95 23,246.95 23,197.33 23,204.98 972.8K
11:24 23,206.79 23,225.39 23,206.79 23,225.39 262.1K
11:25 23,224.14 23,224.14 23,209.70 23,209.70 197.7K
11:26 23,218.33 23,218.33 23,194.83 23,194.83 235.5K
11:27 23,191.97 23,191.97 23,179.90 23,185.05 362.6K
11:28 23,189.73 23,189.73 23,181.25 23,181.25 192.4K
11:29 23,172.08 23,172.08 23,164.26 23,164.26 310.3K
11:30 23,173.52 23,183.48 23,173.52 23,183.30 224.5K
11:31 23,173.42 23,173.42 23,167.23 23,168.05 235.3K
11:32 23,162.56 23,162.56 23,153.68 23,153.68 336.2K
11:33 23,150.02 23,150.02 23,143.88 23,147.94 235.2K
11:34 23,157.12 23,165.02 23,157.12 23,165.02 243.2K
11:35 23,167.51 23,171.87 23,167.51 23,170.48 236.3K
11:36 23,170.69 23,183.60 23,170.52 23,183.60 251.0K
11:37 23,177.77 23,182.30 23,177.77 23,182.30 126.5K
11:38 23,179.88 23,189.68 23,179.88 23,189.68 160.7K
11:39 23,191.68 23,199.12 23,191.68 23,199.12 179.6K
11:40 23,198.34 23,205.04 23,198.34 23,203.55 267.4K
11:41 23,198.14 23,206.86 23,198.14 23,206.39 190.9K
11:42 23,208.90 23,208.90 23,201.91 23,201.91 159.3K
11:43 23,199.32 23,204.00 23,195.09 23,195.09 124.7K
11:44 23,193.41 23,195.29 23,191.46 23,195.29 159.0K
11:45 23,198.42 23,203.88 23,191.89 23,194.21 243.0K
11:46 23,201.54 23,201.54 23,189.03 23,189.03 151.4K
11:47 23,187.64 23,187.64 23,181.02 23,181.02 136.5K
11:48 23,182.75 23,182.75 23,168.62 23,168.62 277.4K
11:49 23,169.03 23,177.30 23,169.03 23,172.05 182.1K
11:50 23,169.16 23,170.17 23,168.59 23,169.20 91.0K
11:51 23,179.16 23,183.97 23,176.21 23,176.21 169.3K
11:52 23,175.03 23,175.03 23,166.86 23,166.86 143.8K
11:53 23,167.87 23,167.87 23,155.11 23,155.11 101.2K
11:54 23,160.91 23,167.67 23,160.91 23,167.67 130.7K
11:55 23,172.54 23,190.17 23,172.54 23,190.17 169.9K
11:56 23,196.69 23,198.35 23,196.69 23,197.72 129.4K
11:57 23,199.92 23,200.79 23,194.78 23,200.79 90.7K
11:58 23,206.68 23,209.34 23,206.37 23,209.34 115.2K
11:59 23,209.07 23,211.22 23,208.13 23,209.04 77.2K
12:00 23,209.37 23,209.37 23,203.55 23,207.13 101.4K
12:01 23,198.87 23,201.15 23,198.21 23,198.21 140.1K
12:02 23,196.31 23,199.93 23,195.67 23,199.93 115.2K
12:03 23,200.85 23,204.24 23,194.08 23,202.44 173.5K
12:04 23,205.82 23,210.00 23,205.82 23,207.20 120.9K
12:05 23,206.68 23,211.91 23,201.45 23,201.45 124.3K
12:06 23,208.02 23,208.02 23,194.26 23,194.26 148.2K
12:07 23,191.40 23,194.92 23,191.22 23,194.92 105.3K
12:08 23,195.22 23,197.27 23,194.72 23,195.68 96.1K
12:09 23,192.32 23,192.32 23,182.43 23,182.78 136.0K
12:10 23,183.59 23,183.59 23,181.37 23,182.54 169.0K
12:11 23,190.23 23,199.58 23,190.23 23,191.32 176.4K
12:12 23,186.14 23,186.14 23,182.28 23,182.28 166.9K
12:13 23,176.68 23,190.08 23,176.68 23,190.08 152.3K
12:14 23,193.78 23,193.78 23,190.34 23,193.49 107.4K
12:15 23,191.72 23,193.70 23,187.93 23,193.70 207.5K
12:16 23,194.46 23,197.69 23,191.13 23,191.13 123.3K
12:17 23,192.19 23,192.19 23,186.16 23,186.78 100.4K
12:18 23,189.10 23,189.10 23,172.72 23,172.72 147.3K
12:19 23,172.82 23,172.82 23,170.04 23,170.39 102.6K
12:20 23,166.68 23,166.68 23,164.75 23,165.18 138.7K
12:21 23,166.34 23,166.34 23,160.55 23,160.55 76.0K
12:22 23,159.59 23,160.44 23,156.36 23,156.36 177.3K
12:23 23,158.71 23,168.18 23,158.71 23,168.18 115.3K
12:24 23,168.11 23,168.58 23,165.05 23,165.05 87.4K
12:25 23,167.32 23,168.37 23,164.42 23,165.35 101.3K
12:26 23,166.02 23,166.02 23,159.57 23,159.57 137.7K
12:27 23,160.39 23,172.71 23,160.39 23,172.71 153.0K
12:28 23,174.01 23,192.97 23,174.01 23,192.97 283.1K
12:29 23,201.44 23,215.07 23,201.44 23,215.07 248.0K
12:30 23,217.26 23,221.64 23,217.26 23,221.64 144.8K
12:31 23,225.31 23,225.31 23,221.91 23,221.91 152.9K
12:32 23,222.21 23,222.21 23,216.51 23,216.51 111.6K
12:33 23,216.94 23,222.88 23,216.94 23,222.88 112.7K
12:34 23,222.41 23,222.41 23,220.39 23,220.84 104.5K
12:35 23,222.91 23,225.85 23,222.91 23,225.85 65.5K
12:36 23,235.50 23,243.56 23,235.50 23,241.32 307.5K
12:37 23,244.23 23,249.68 23,244.23 23,248.38 199.6K
12:38 23,248.80 23,249.29 23,242.30 23,242.30 198.2K
12:39 23,247.54 23,247.54 23,243.91 23,243.91 120.1K
12:40 23,242.25 23,243.23 23,240.08 23,240.87 132.2K
12:41 23,242.22 23,243.08 23,239.22 23,239.89 100.5K
12:42 23,240.19 23,240.19 23,236.10 23,236.10 123.4K
12:43 23,234.36 23,242.30 23,234.36 23,242.30 114.2K
12:44 23,239.74 23,247.04 23,239.74 23,247.04 109.8K
12:45 23,247.23 23,247.23 23,245.07 23,247.18 102.4K
12:46 23,248.46 23,248.46 23,240.89 23,241.31 98.9K
12:47 23,241.46 23,245.65 23,241.46 23,245.65 76.8K
12:48 23,245.35 23,245.35 23,235.80 23,235.80 138.6K
12:49 23,234.28 23,234.28 23,221.61 23,226.01 466.6K
12:50 23,223.04 23,224.62 23,216.85 23,224.62 152.9K
12:51 23,218.61 23,225.19 23,217.84 23,225.19 111.9K
12:52 23,222.27 23,228.30 23,222.27 23,225.69 66.8K
12:53 23,222.62 23,222.66 23,218.30 23,218.30 74.6K
12:54 23,219.65 23,220.96 23,219.63 23,220.09 97.8K
12:55 23,220.37 23,220.37 23,217.82 23,218.16 68.8K
12:56 23,228.15 23,230.47 23,227.15 23,230.47 118.1K
12:57 23,235.05 23,238.93 23,235.05 23,238.62 114.6K
12:58 23,250.81 23,253.26 23,245.91 23,245.91 163.3K
12:59 23,246.68 23,247.20 23,246.68 23,247.08 85.3K
13:00 23,244.41 23,244.41 23,203.46 23,221.07 750.0K
13:01 23,226.93 23,233.26 23,226.93 23,233.26 148.7K
13:02 23,237.37 23,240.93 23,237.37 23,240.53 174.7K
13:03 23,236.64 23,248.56 23,236.64 23,248.56 69.5K
13:04 23,246.08 23,246.08 23,243.57 23,243.67 60.4K
13:05 23,246.74 23,251.23 23,246.72 23,251.23 103.8K
13:06 23,250.95 23,250.95 23,247.24 23,250.72 145.3K
13:07 23,253.51 23,255.67 23,253.22 23,255.67 125.9K
13:08 23,259.31 23,268.54 23,259.31 23,267.86 152.5K
13:09 23,269.97 23,272.13 23,267.77 23,267.77 148.4K
13:10 23,260.90 23,262.02 23,256.35 23,256.35 157.8K
13:11 23,254.89 23,254.89 23,247.95 23,247.95 113.2K
13:12 23,246.72 23,249.66 23,246.72 23,249.66 82.2K
13:13 23,246.26 23,246.26 23,242.54 23,242.54 114.0K
13:14 23,242.69 23,244.26 23,241.56 23,241.56 85.3K
13:15 23,246.73 23,246.73 23,241.21 23,242.13 129.1K
13:16 23,243.87 23,246.17 23,243.87 23,246.17 87.3K
13:17 23,255.36 23,257.07 23,255.36 23,256.61 151.3K
13:18 23,260.81 23,263.80 23,260.81 23,263.21 75.7K
13:19 23,263.31 23,264.31 23,261.23 23,261.23 121.4K
13:20 23,258.74 23,260.44 23,257.95 23,260.44 178.4K
13:21 23,263.14 23,264.13 23,262.24 23,264.13 152.3K
13:22 23,266.18 23,266.95 23,263.38 23,264.44 51.9K
13:23 23,263.86 23,263.86 23,259.57 23,260.24 65.2K
13:24 23,256.74 23,258.22 23,255.65 23,258.22 179.3K
13:25 23,258.41 23,259.55 23,254.43 23,254.43 130.1K
13:26 23,260.13 23,261.79 23,253.72 23,253.72 115.3K
13:27 23,250.34 23,256.51 23,250.34 23,256.51 120.9K
13:28 23,255.98 23,258.25 23,252.58 23,252.58 69.8K
13:29 23,246.36 23,246.36 23,232.40 23,232.40 188.8K
13:30 23,232.92 23,237.92 23,232.92 23,235.89 140.0K
13:31 23,234.00 23,234.61 23,227.42 23,227.42 158.2K
13:32 23,227.07 23,227.07 23,224.56 23,224.56 168.1K
13:33 23,222.55 23,224.03 23,214.50 23,214.50 143.3K
13:34 23,212.93 23,212.93 23,204.78 23,204.78 210.2K
13:35 23,207.96 23,215.13 23,207.96 23,209.50 240.1K
13:36 23,207.35 23,207.35 23,203.55 23,205.46 205.1K
13:37 23,203.82 23,203.82 23,190.26 23,190.26 142.6K
13:38 23,189.68 23,194.46 23,189.68 23,194.46 80.5K
13:39 23,195.91 23,195.91 23,186.97 23,194.32 104.7K
13:40 23,196.99 23,198.47 23,193.40 23,193.40 178.3K
13:41 23,194.79 23,201.45 23,190.76 23,201.45 161.1K
13:42 23,202.20 23,204.43 23,202.20 23,203.23 59.7K
13:43 23,206.38 23,215.34 23,206.38 23,215.34 114.5K
13:44 23,219.76 23,229.76 23,218.48 23,229.76 139.2K
13:45 23,229.90 23,229.90 23,220.01 23,220.27 167.9K
13:46 23,217.89 23,232.35 23,217.89 23,232.35 109.9K
13:47 23,227.78 23,227.78 23,220.79 23,220.79 96.3K
13:48 23,223.11 23,223.88 23,222.21 23,222.21 75.3K
13:49 23,222.07 23,227.07 23,222.07 23,227.07 115.1K
13:50 23,226.83 23,230.45 23,226.83 23,230.45 78.8K
13:51 23,229.99 23,229.99 23,221.72 23,225.88 157.3K
13:52 23,226.95 23,233.30 23,225.64 23,233.30 142.0K
13:53 23,235.32 23,240.53 23,234.97 23,240.53 192.3K
13:54 23,246.85 23,254.14 23,246.85 23,254.14 185.9K
13:55 23,255.77 23,256.08 23,253.10 23,256.08 94.3K
13:56 23,255.26 23,258.81 23,255.26 23,258.81 125.3K
13:57 23,262.53 23,264.06 23,262.53 23,264.06 105.7K
13:58 23,267.54 23,268.83 23,267.54 23,268.83 103.6K
13:59 23,267.19 23,267.19 23,257.67 23,257.67 203.1K
14:00 23,257.68 23,260.77 23,257.56 23,260.77 204.9K
14:01 23,260.33 23,260.56 23,257.14 23,260.56 77.3K
14:02 23,260.45 23,260.45 23,256.59 23,256.59 119.4K
14:03 23,253.77 23,253.77 23,241.54 23,241.54 206.9K
14:04 23,241.04 23,252.77 23,241.04 23,252.77 91.9K
14:05 23,250.97 23,255.31 23,250.97 23,254.65 112.7K
14:06 23,255.37 23,255.37 23,250.63 23,250.63 88.5K
14:07 23,249.93 23,254.12 23,248.59 23,248.59 116.5K
14:08 23,250.64 23,251.76 23,249.40 23,251.14 98.6K
14:09 23,255.00 23,255.00 23,252.38 23,252.38 100.6K
14:10 23,252.62 23,253.82 23,252.58 23,252.58 125.1K
14:11 23,253.23 23,265.08 23,253.23 23,265.08 171.4K
14:12 23,264.02 23,266.34 23,264.02 23,264.62 204.6K
14:13 23,264.60 23,269.85 23,264.60 23,269.85 157.4K
14:14 23,267.61 23,267.70 23,253.20 23,253.65 539.9K
14:15 23,254.79 23,266.30 23,254.79 23,266.30 122.6K
14:16 23,272.23 23,276.05 23,271.70 23,271.70 175.4K
14:17 23,271.07 23,271.07 23,265.35 23,265.35 77.1K
14:18 23,265.86 23,265.86 23,261.23 23,261.23 69.0K
14:19 23,260.29 23,265.80 23,260.29 23,263.21 152.9K
14:20 23,263.67 23,265.81 23,261.67 23,265.81 67.3K
14:21 23,271.55 23,275.55 23,271.55 23,272.60 162.2K
14:22 23,271.90 23,271.90 23,266.98 23,266.98 148.6K
14:23 23,258.05 23,258.05 23,238.68 23,238.68 331.7K
14:24 23,241.42 23,241.42 23,235.54 23,238.95 139.8K
14:25 23,240.69 23,240.69 23,234.75 23,234.75 136.9K
14:26 23,233.90 23,236.83 23,231.27 23,231.27 143.6K
14:27 23,236.06 23,242.75 23,236.06 23,241.23 80.2K
14:28 23,238.88 23,238.88 23,231.71 23,231.71 141.4K
14:29 23,230.26 23,230.26 23,221.38 23,221.38 197.6K
14:30 23,224.62 23,233.04 23,224.62 23,233.04 142.5K
14:31 23,235.40 23,237.36 23,234.68 23,237.36 152.9K
14:32 23,246.08 23,252.53 23,246.08 23,252.24 154.1K
14:33 23,248.44 23,248.44 23,237.35 23,239.87 217.6K
14:34 23,241.00 23,241.00 23,236.46 23,237.35 82.3K
14:35 23,238.63 23,238.63 23,236.57 23,236.81 123.7K
14:36 23,236.43 23,238.22 23,235.59 23,236.04 90.2K
14:37 23,237.43 23,247.97 23,237.43 23,247.97 132.8K
14:38 23,243.09 23,246.29 23,243.09 23,244.48 121.5K
14:39 23,250.07 23,250.72 23,249.86 23,250.72 96.6K
14:40 23,248.88 23,248.88 23,237.78 23,240.26 200.8K
14:41 23,240.84 23,240.84 23,237.05 23,237.05 85.5K
14:42 23,234.09 23,234.09 23,227.88 23,230.21 152.4K
14:43 23,228.67 23,228.67 23,224.27 23,224.58 85.0K
14:44 23,224.75 23,224.75 23,217.99 23,217.99 101.1K
14:45 23,213.90 23,215.18 23,210.54 23,215.18 206.7K
14:46 23,216.90 23,216.90 23,212.70 23,214.33 102.6K
14:47 23,213.68 23,224.76 23,213.68 23,224.76 162.2K
14:48 23,224.52 23,225.56 23,224.52 23,225.56 77.6K
14:49 23,223.77 23,223.77 23,220.33 23,222.59 83.8K
14:50 23,224.26 23,224.26 23,215.83 23,217.97 202.8K
14:51 23,219.56 23,220.71 23,219.56 23,220.71 147.6K
14:52 23,217.87 23,221.55 23,217.30 23,221.08 96.0K
14:53 23,220.40 23,220.40 23,216.07 23,216.07 117.6K
14:54 23,215.20 23,217.51 23,215.20 23,216.04 49.8K
14:55 23,214.34 23,216.75 23,214.34 23,215.49 133.1K
14:56 23,219.38 23,231.53 23,219.38 23,231.53 159.4K
14:57 23,234.92 23,234.92 23,227.25 23,227.25 109.6K
14:58 23,224.01 23,230.22 23,224.01 23,228.03 138.5K
14:59 23,227.34 23,227.34 23,213.61 23,213.61 143.2K
15:00 23,212.87 23,227.26 23,211.44 23,227.26 369.5K
15:01 23,225.45 23,228.78 23,223.69 23,223.69 132.7K
15:02 23,217.83 23,220.81 23,215.69 23,215.69 105.7K
15:03 23,213.55 23,216.06 23,212.85 23,213.47 99.5K
15:04 23,209.75 23,210.34 23,203.26 23,208.38 221.5K
15:05 23,213.23 23,226.68 23,213.23 23,223.27 176.4K
15:06 23,220.80 23,226.94 23,220.45 23,226.94 106.5K
15:07 23,223.84 23,223.84 23,215.36 23,215.36 114.9K
15:08 23,219.95 23,223.21 23,219.95 23,220.06 92.1K
15:09 23,218.14 23,218.14 23,215.59 23,216.07 109.5K
15:10 23,217.27 23,220.21 23,214.42 23,220.21 212.8K
15:11 23,220.10 23,221.94 23,216.50 23,221.94 97.8K
15:12 23,226.14 23,226.14 23,218.62 23,218.62 97.8K
15:13 23,216.49 23,216.49 23,210.99 23,211.12 107.5K
15:14 23,211.52 23,211.52 23,208.08 23,208.08 96.2K
15:15 23,204.36 23,204.36 23,198.56 23,198.56 176.6K
15:16 23,194.80 23,194.80 23,194.04 23,194.04 154.7K
15:17 23,196.58 23,198.01 23,192.37 23,198.01 186.5K
15:18 23,201.24 23,201.24 23,193.43 23,193.43 92.0K
15:19 23,193.37 23,193.37 23,190.57 23,191.17 112.6K
15:20 23,188.96 23,188.96 23,180.04 23,180.04 173.6K
15:21 23,178.21 23,178.21 23,173.34 23,177.72 410.6K
15:22 23,180.31 23,180.76 23,172.89 23,172.89 229.1K
15:23 23,171.83 23,175.11 23,167.26 23,167.26 210.5K
15:24 23,167.25 23,171.30 23,167.25 23,169.35 170.1K
15:25 23,168.91 23,170.40 23,168.81 23,168.81 133.4K
15:26 23,170.99 23,175.11 23,170.99 23,175.11 150.8K
15:27 23,175.62 23,175.62 23,169.26 23,173.61 171.8K
15:28 23,176.85 23,183.17 23,176.85 23,178.72 213.5K
15:29 23,173.86 23,173.87 23,172.80 23,173.87 247.3K
15:30 23,176.26 23,181.41 23,176.26 23,181.41 253.4K
15:31 23,181.98 23,187.82 23,181.98 23,187.82 278.2K
15:32 23,186.26 23,186.89 23,176.95 23,176.95 288.0K
15:33 23,173.66 23,185.37 23,173.66 23,185.37 284.3K
15:34 23,185.65 23,185.65 23,170.68 23,170.68 206.4K
15:35 23,170.03 23,170.75 23,154.62 23,154.62 321.2K
15:36 23,153.26 23,154.30 23,150.29 23,154.30 178.8K
15:37 23,156.22 23,160.26 23,155.06 23,155.06 224.8K
15:38 23,150.83 23,158.10 23,150.83 23,151.16 299.7K
15:39 23,150.27 23,151.70 23,148.34 23,151.70 149.0K
15:40 23,155.06 23,160.05 23,152.89 23,160.05 188.3K
15:41 23,161.85 23,167.08 23,160.93 23,160.93 241.9K
15:42 23,160.86 23,165.41 23,160.86 23,164.16 241.5K
15:43 23,159.53 23,161.29 23,156.42 23,161.29 223.7K
15:44 23,160.68 23,164.25 23,159.79 23,164.25 231.2K
15:45 23,168.47 23,175.22 23,168.47 23,175.22 270.5K
15:46 23,174.90 23,174.90 23,158.99 23,158.99 326.1K
15:47 23,165.07 23,173.12 23,165.07 23,173.12 271.0K
15:48 23,169.57 23,178.05 23,169.57 23,178.05 290.4K
15:49 23,177.29 23,179.59 23,174.92 23,179.59 303.4K
15:50 23,200.12 23,200.12 23,172.46 23,174.60 1,460.0K
15:51 23,177.82 23,177.82 23,164.96 23,164.96 559.0K
15:52 23,164.61 23,170.77 23,164.61 23,170.77 444.8K
15:53 23,173.56 23,180.66 23,173.56 23,180.66 688.0K
15:54 23,185.20 23,197.08 23,185.20 23,197.08 1,029.0K
15:55 23,195.69 23,201.96 23,190.72 23,201.96 1,192.9K
15:56 23,194.68 23,194.68 23,186.45 23,186.45 1,279.9K
15:57 23,190.75 23,194.38 23,188.19 23,191.83 1,160.7K
15:58 23,195.37 23,201.46 23,195.37 23,201.46 1,220.8K
15:59 23,200.16 23,206.18 23,198.24 23,198.24 2,134.4K
16:00 23,193.95 23,194.52 23,193.95 23,194.52 33,275.0K
16:01 23,194.52 23,194.52 23,194.52 23,194.52 357.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし