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 23,210.59 23,210.59 23,198.24 23,203.89 2,657.6K
09:31 23,211.54 23,213.31 23,208.91 23,208.91 502.8K
09:32 23,211.03 23,218.35 23,193.58 23,193.58 383.9K
09:33 23,195.28 23,221.92 23,195.28 23,221.92 356.8K
09:34 23,222.25 23,225.82 23,221.95 23,225.82 332.3K
09:35 23,229.58 23,229.58 23,216.29 23,216.29 565.1K
09:36 23,212.87 23,224.64 23,212.87 23,222.75 343.0K
09:37 23,229.92 23,235.10 23,227.86 23,227.86 233.5K
09:38 23,230.57 23,230.57 23,219.51 23,219.51 311.2K
09:39 23,223.63 23,225.57 23,217.39 23,225.57 358.1K
09:40 23,228.45 23,239.43 23,228.45 23,239.43 181.3K
09:41 23,240.44 23,240.44 23,232.82 23,234.49 175.0K
09:42 23,234.10 23,239.97 23,234.10 23,237.68 342.7K
09:43 23,238.43 23,250.42 23,238.43 23,250.42 180.4K
09:44 23,251.26 23,251.26 23,232.88 23,232.88 284.5K
09:45 23,234.71 23,240.21 23,234.71 23,240.21 227.2K
09:46 23,240.91 23,250.86 23,240.91 23,244.48 200.6K
09:47 23,240.34 23,254.63 23,240.34 23,254.63 134.9K
09:48 23,249.78 23,249.78 23,243.61 23,243.61 250.9K
09:49 23,242.46 23,242.46 23,237.55 23,241.94 245.8K
09:50 23,239.54 23,239.54 23,232.09 23,234.74 225.5K
09:51 23,230.77 23,230.77 23,226.05 23,229.20 269.9K
09:52 23,229.66 23,234.35 23,229.66 23,234.35 320.5K
09:53 23,235.73 23,237.77 23,235.73 23,235.98 569.7K
09:54 23,242.03 23,245.35 23,242.03 23,245.35 220.1K
09:55 23,247.44 23,247.44 23,234.62 23,236.78 281.9K
09:56 23,236.21 23,236.21 23,231.49 23,234.50 172.2K
09:57 23,236.12 23,237.43 23,233.97 23,237.43 244.7K
09:58 23,236.93 23,236.93 23,233.73 23,233.73 177.1K
09:59 23,237.20 23,243.39 23,237.20 23,240.58 239.9K
10:00 23,233.81 23,235.20 23,233.14 23,235.20 322.2K
10:01 23,237.61 23,249.79 23,237.61 23,245.06 241.6K
10:02 23,244.18 23,244.46 23,240.52 23,240.52 254.7K
10:03 23,233.65 23,233.65 23,230.47 23,232.22 224.0K
10:04 23,238.30 23,242.63 23,237.78 23,242.63 199.7K
10:05 23,248.81 23,251.19 23,248.81 23,249.71 167.8K
10:06 23,250.08 23,250.08 23,247.43 23,249.17 306.0K
10:07 23,252.87 23,255.88 23,251.14 23,255.88 195.0K
10:08 23,257.70 23,266.22 23,257.70 23,266.22 188.5K
10:09 23,263.51 23,266.12 23,260.57 23,264.00 201.6K
10:10 23,261.12 23,261.12 23,248.51 23,248.51 284.6K
10:11 23,245.95 23,253.43 23,243.70 23,253.43 223.9K
10:12 23,248.14 23,253.96 23,248.14 23,248.27 167.4K
10:13 23,246.33 23,255.46 23,246.33 23,255.46 156.4K
10:14 23,256.41 23,256.50 23,254.56 23,254.56 249.7K
10:15 23,249.87 23,249.87 23,237.70 23,237.70 212.5K
10:16 23,235.23 23,236.53 23,231.27 23,231.27 151.4K
10:17 23,225.12 23,225.12 23,215.60 23,218.30 189.6K
10:18 23,220.26 23,227.54 23,220.20 23,227.54 147.5K
10:19 23,229.75 23,236.79 23,229.75 23,236.79 159.0K
10:20 23,234.78 23,249.47 23,234.78 23,249.47 194.9K
10:21 23,250.53 23,250.53 23,247.96 23,250.09 244.7K
10:22 23,245.03 23,258.15 23,245.03 23,258.15 392.7K
10:23 23,256.10 23,265.35 23,256.10 23,262.06 196.4K
10:24 23,262.12 23,269.22 23,262.12 23,269.22 155.5K
10:25 23,272.30 23,272.30 23,268.93 23,271.18 157.2K
10:26 23,270.69 23,270.81 23,270.63 23,270.63 142.2K
10:27 23,273.99 23,283.38 23,273.99 23,281.14 302.2K
10:28 23,284.99 23,287.67 23,283.28 23,287.67 173.9K
10:29 23,284.77 23,286.08 23,282.64 23,282.66 150.5K
10:30 23,277.93 23,277.93 23,272.71 23,275.26 176.2K
10:31 23,274.11 23,281.58 23,274.11 23,281.58 271.0K
10:32 23,280.33 23,285.36 23,280.33 23,283.51 290.7K
10:33 23,284.35 23,286.16 23,283.50 23,283.50 197.8K
10:34 23,288.15 23,290.38 23,287.73 23,290.38 164.1K
10:35 23,288.02 23,292.13 23,288.02 23,292.13 125.7K
10:36 23,298.44 23,309.49 23,298.44 23,307.68 199.9K
10:37 23,308.12 23,315.50 23,308.12 23,315.50 175.7K
10:38 23,316.47 23,322.05 23,316.47 23,316.61 130.7K
10:39 23,314.99 23,314.99 23,312.84 23,312.84 163.6K
10:40 23,312.49 23,315.86 23,312.49 23,314.14 121.2K
10:41 23,320.22 23,322.21 23,320.22 23,321.65 188.3K
10:42 23,321.29 23,321.29 23,315.12 23,316.38 218.1K
10:43 23,316.18 23,318.05 23,304.75 23,304.75 279.9K
10:44 23,310.24 23,310.24 23,306.80 23,306.80 254.1K
10:45 23,312.26 23,316.75 23,311.07 23,314.15 172.4K
10:46 23,312.17 23,317.38 23,312.17 23,317.38 132.8K
10:47 23,322.05 23,322.05 23,313.27 23,313.27 207.8K
10:48 23,308.94 23,308.94 23,294.81 23,294.81 196.8K
10:49 23,303.18 23,308.84 23,303.18 23,307.22 168.0K
10:50 23,314.66 23,314.66 23,308.61 23,308.61 119.6K
10:51 23,309.45 23,313.42 23,309.04 23,313.42 183.4K
10:52 23,315.06 23,315.06 23,306.09 23,306.09 161.9K
10:53 23,307.32 23,314.38 23,307.32 23,314.38 107.6K
10:54 23,319.76 23,319.76 23,319.01 23,319.35 320.8K
10:55 23,318.01 23,318.01 23,313.79 23,313.79 125.0K
10:56 23,314.06 23,316.70 23,314.06 23,316.70 153.8K
10:57 23,316.94 23,319.01 23,316.63 23,318.13 199.6K
10:58 23,320.64 23,322.37 23,316.63 23,322.37 222.9K
10:59 23,322.64 23,322.72 23,321.64 23,322.72 129.2K
11:00 23,322.71 23,322.71 23,319.13 23,319.13 113.4K
11:01 23,324.83 23,330.49 23,323.38 23,330.49 149.6K
11:02 23,330.62 23,330.62 23,326.12 23,326.27 112.2K
11:03 23,326.08 23,327.16 23,325.76 23,325.76 131.4K
11:04 23,322.85 23,328.49 23,322.85 23,328.49 195.0K
11:05 23,328.01 23,328.34 23,324.96 23,324.96 303.9K
11:06 23,328.18 23,329.33 23,325.18 23,325.18 119.9K
11:07 23,324.06 23,324.06 23,318.50 23,320.76 124.8K
11:08 23,320.31 23,321.42 23,320.14 23,320.32 241.0K
11:09 23,321.94 23,327.04 23,321.94 23,327.04 101.3K
11:10 23,324.01 23,324.01 23,321.31 23,322.21 120.7K
11:11 23,322.14 23,331.44 23,322.14 23,331.44 162.4K
11:12 23,332.83 23,332.83 23,329.28 23,329.28 100.6K
11:13 23,330.69 23,336.77 23,330.69 23,336.77 109.9K
11:14 23,338.19 23,338.97 23,335.73 23,335.73 160.9K
11:15 23,333.26 23,340.80 23,333.26 23,340.80 177.5K
11:16 23,339.79 23,339.79 23,335.26 23,336.50 258.8K
11:17 23,335.57 23,340.48 23,335.57 23,337.50 124.1K
11:18 23,341.87 23,343.87 23,341.87 23,343.87 220.1K
11:19 23,342.55 23,342.55 23,334.98 23,334.98 131.1K
11:20 23,331.45 23,331.45 23,330.49 23,330.49 188.9K
11:21 23,328.57 23,331.98 23,327.73 23,331.98 135.4K
11:22 23,327.96 23,330.64 23,327.65 23,330.04 117.8K
11:23 23,330.00 23,330.33 23,328.64 23,328.64 197.6K
11:24 23,327.17 23,329.28 23,327.17 23,329.08 122.8K
11:25 23,327.48 23,327.60 23,325.82 23,326.83 126.8K
11:26 23,327.66 23,334.85 23,327.66 23,334.85 201.6K
11:27 23,330.05 23,331.51 23,330.00 23,330.00 194.7K
11:28 23,321.17 23,321.17 23,311.80 23,311.80 220.3K
11:29 23,317.22 23,318.32 23,311.82 23,311.82 190.6K
11:30 23,312.28 23,312.28 23,304.20 23,304.20 189.8K
11:31 23,307.57 23,310.72 23,307.57 23,310.72 123.3K
11:32 23,310.13 23,314.64 23,310.13 23,314.64 131.5K
11:33 23,317.88 23,330.34 23,317.88 23,330.34 171.6K
11:34 23,333.41 23,336.66 23,333.28 23,336.66 156.1K
11:35 23,339.84 23,339.84 23,334.82 23,337.80 114.1K
11:36 23,340.06 23,342.49 23,340.06 23,342.49 130.4K
11:37 23,344.10 23,345.36 23,343.17 23,343.17 169.9K
11:38 23,343.05 23,348.30 23,343.05 23,348.30 100.7K
11:39 23,348.69 23,349.54 23,345.72 23,345.72 93.8K
11:40 23,344.56 23,347.49 23,344.56 23,345.44 132.8K
11:41 23,344.94 23,345.88 23,344.88 23,345.88 90.4K
11:42 23,347.88 23,347.88 23,344.80 23,344.80 96.5K
11:43 23,343.80 23,343.80 23,340.50 23,340.50 117.6K
11:44 23,339.48 23,342.96 23,339.48 23,342.01 214.6K
11:45 23,340.18 23,342.09 23,339.14 23,342.09 137.8K
11:46 23,339.55 23,339.55 23,338.80 23,338.85 102.4K
11:47 23,340.30 23,344.14 23,340.30 23,344.14 117.7K
11:48 23,347.24 23,347.24 23,343.70 23,345.35 271.4K
11:49 23,354.77 23,355.29 23,354.34 23,355.29 220.4K
11:50 23,355.79 23,355.79 23,354.66 23,354.66 150.1K
11:51 23,352.25 23,358.79 23,352.25 23,358.79 177.4K
11:52 23,358.70 23,370.12 23,358.70 23,370.12 142.4K
11:53 23,370.92 23,378.35 23,370.09 23,378.35 100.6K
11:54 23,381.04 23,382.18 23,379.80 23,379.87 138.0K
11:55 23,380.24 23,381.42 23,378.79 23,381.42 108.5K
11:56 23,382.35 23,382.35 23,369.95 23,369.95 113.6K
11:57 23,367.31 23,368.14 23,362.32 23,368.14 223.1K
11:58 23,368.39 23,368.57 23,367.17 23,367.17 66.6K
11:59 23,367.53 23,367.53 23,362.57 23,362.71 107.2K
12:00 23,364.98 23,366.96 23,364.98 23,365.49 124.7K
12:01 23,367.81 23,369.60 23,367.81 23,368.95 71.2K
12:02 23,367.80 23,367.80 23,360.51 23,362.43 509.4K
12:03 23,370.15 23,370.33 23,369.05 23,370.33 127.7K
12:04 23,372.35 23,374.31 23,372.35 23,373.06 146.3K
12:05 23,367.86 23,367.86 23,363.21 23,363.21 102.3K
12:06 23,361.89 23,363.27 23,361.89 23,362.97 79.8K
12:07 23,364.45 23,364.45 23,361.60 23,363.49 119.8K
12:08 23,362.86 23,363.60 23,359.97 23,359.97 143.2K
12:09 23,359.40 23,363.24 23,359.31 23,363.24 84.3K
12:10 23,363.70 23,368.90 23,363.70 23,368.15 114.4K
12:11 23,368.44 23,368.99 23,368.24 23,368.24 59.7K
12:12 23,369.33 23,378.06 23,369.33 23,376.51 297.9K
12:13 23,376.16 23,379.17 23,376.16 23,379.17 141.7K
12:14 23,379.55 23,383.16 23,379.55 23,382.72 105.4K
12:15 23,384.72 23,384.72 23,383.23 23,384.24 132.1K
12:16 23,386.70 23,387.91 23,386.70 23,387.65 118.4K
12:17 23,388.55 23,396.77 23,388.55 23,396.77 103.6K
12:18 23,397.10 23,402.28 23,397.10 23,402.28 199.6K
12:19 23,402.37 23,402.37 23,399.19 23,399.34 107.2K
12:20 23,399.58 23,402.31 23,399.58 23,402.31 119.9K
12:21 23,402.54 23,407.37 23,402.54 23,407.37 124.4K
12:22 23,405.19 23,405.19 23,399.84 23,399.84 164.0K
12:23 23,401.35 23,405.27 23,401.35 23,405.27 111.7K
12:24 23,403.86 23,403.86 23,398.07 23,398.07 94.8K
12:25 23,394.85 23,396.25 23,394.63 23,396.25 110.6K
12:26 23,396.20 23,396.30 23,392.77 23,392.77 119.6K
12:27 23,394.17 23,398.42 23,394.17 23,398.42 95.2K
12:28 23,399.44 23,414.04 23,399.44 23,407.22 436.0K
12:29 23,408.93 23,409.20 23,406.70 23,406.70 98.0K
12:30 23,404.83 23,413.48 23,404.83 23,413.48 152.5K
12:31 23,411.97 23,411.97 23,406.53 23,407.99 102.5K
12:32 23,410.30 23,413.46 23,408.15 23,413.46 145.2K
12:33 23,414.08 23,417.47 23,410.15 23,417.47 223.4K
12:34 23,416.26 23,417.52 23,415.69 23,415.69 138.8K
12:35 23,414.84 23,414.84 23,411.64 23,413.77 136.7K
12:36 23,415.93 23,416.65 23,415.93 23,416.28 347.8K
12:37 23,417.37 23,419.53 23,417.27 23,417.27 183.2K
12:38 23,415.38 23,415.38 23,410.66 23,412.84 150.1K
12:39 23,413.61 23,415.11 23,413.61 23,414.80 119.6K
12:40 23,414.72 23,416.37 23,414.23 23,414.23 122.4K
12:41 23,411.72 23,411.72 23,405.59 23,405.59 125.7K
12:42 23,403.36 23,405.43 23,402.70 23,405.43 99.5K
12:43 23,402.74 23,403.15 23,402.63 23,402.63 194.4K
12:44 23,401.79 23,401.79 23,399.55 23,399.55 68.7K
12:45 23,400.96 23,400.96 23,396.80 23,396.80 123.9K
12:46 23,395.32 23,399.57 23,395.32 23,398.72 69.9K
12:47 23,398.27 23,398.80 23,397.83 23,398.80 74.3K
12:48 23,398.77 23,400.44 23,398.77 23,400.44 97.5K
12:49 23,401.23 23,403.83 23,400.06 23,400.06 95.5K
12:50 23,402.74 23,404.07 23,400.78 23,404.07 154.6K
12:51 23,403.82 23,403.82 23,401.52 23,403.37 112.2K
12:52 23,401.92 23,402.30 23,398.88 23,398.88 285.1K
12:53 23,399.68 23,399.68 23,398.58 23,398.58 88.5K
12:54 23,397.84 23,399.70 23,397.84 23,399.70 94.5K
12:55 23,398.65 23,401.17 23,398.65 23,401.17 71.3K
12:56 23,397.26 23,408.39 23,397.26 23,408.39 243.3K
12:57 23,412.63 23,412.63 23,410.81 23,411.63 188.0K
12:58 23,411.57 23,411.57 23,410.58 23,411.38 116.9K
12:59 23,413.24 23,413.24 23,407.36 23,407.36 113.9K
13:00 23,405.57 23,405.57 23,397.83 23,398.66 238.1K
13:01 23,400.92 23,407.77 23,400.92 23,407.77 134.8K
13:02 23,406.42 23,407.72 23,404.70 23,407.72 98.0K
13:03 23,403.63 23,406.17 23,400.30 23,406.17 178.4K
13:04 23,407.42 23,407.42 23,402.10 23,402.10 97.5K
13:05 23,403.93 23,410.12 23,403.93 23,410.12 129.6K
13:06 23,410.29 23,410.29 23,407.64 23,409.00 139.9K
13:07 23,405.95 23,406.83 23,405.95 23,406.83 87.5K
13:08 23,407.63 23,407.85 23,407.63 23,407.85 70.3K
13:09 23,408.73 23,408.73 23,404.18 23,404.18 152.1K
13:10 23,402.50 23,404.19 23,402.29 23,404.19 111.4K
13:11 23,404.88 23,405.75 23,404.12 23,405.75 85.2K
13:12 23,407.00 23,409.69 23,407.00 23,409.69 166.9K
13:13 23,411.21 23,413.39 23,411.21 23,412.71 80.8K
13:14 23,411.31 23,413.96 23,411.06 23,413.96 80.1K
13:15 23,415.52 23,415.52 23,414.84 23,414.84 78.6K
13:16 23,414.29 23,415.77 23,413.48 23,413.48 140.2K
13:17 23,407.82 23,407.82 23,402.58 23,405.62 153.9K
13:18 23,404.57 23,404.57 23,396.10 23,396.10 168.7K
13:19 23,396.55 23,399.78 23,396.55 23,396.87 127.4K
13:20 23,396.95 23,396.95 23,390.46 23,390.46 120.8K
13:21 23,387.65 23,389.49 23,387.58 23,389.15 71.6K
13:22 23,388.56 23,392.00 23,388.56 23,391.82 92.5K
13:23 23,395.37 23,395.37 23,392.24 23,394.44 107.5K
13:24 23,393.59 23,393.59 23,388.71 23,388.71 123.8K
13:25 23,386.70 23,395.62 23,386.08 23,395.62 187.0K
13:26 23,395.74 23,396.08 23,394.69 23,396.08 102.8K
13:27 23,396.73 23,399.23 23,396.73 23,397.86 132.8K
13:28 23,394.98 23,397.31 23,394.98 23,397.31 83.0K
13:29 23,397.03 23,397.03 23,392.62 23,393.83 139.7K
13:30 23,393.74 23,398.96 23,393.74 23,398.96 128.9K
13:31 23,399.07 23,399.07 23,398.41 23,398.43 53.2K
13:32 23,396.37 23,397.36 23,394.44 23,394.44 120.9K
13:33 23,390.33 23,390.33 23,384.60 23,387.56 147.9K
13:34 23,387.57 23,393.43 23,386.58 23,392.56 172.2K
13:35 23,390.28 23,391.82 23,390.28 23,391.47 90.8K
13:36 23,389.08 23,389.08 23,387.11 23,387.11 97.6K
13:37 23,391.77 23,395.11 23,391.77 23,395.11 98.6K
13:38 23,395.47 23,397.09 23,395.47 23,396.28 84.9K
13:39 23,397.02 23,397.02 23,391.94 23,392.04 96.8K
13:40 23,391.91 23,393.82 23,391.18 23,393.82 46.5K
13:41 23,388.61 23,388.61 23,383.94 23,383.94 87.5K
13:42 23,382.30 23,382.30 23,379.66 23,382.30 272.1K
13:43 23,381.88 23,381.88 23,378.13 23,378.13 86.3K
13:44 23,379.66 23,379.66 23,376.48 23,378.50 178.4K
13:45 23,379.60 23,380.18 23,377.87 23,377.87 79.3K
13:46 23,379.94 23,382.01 23,379.94 23,381.94 297.3K
13:47 23,383.34 23,385.27 23,383.34 23,383.91 102.3K
13:48 23,383.56 23,383.91 23,382.16 23,382.16 153.4K
13:49 23,381.12 23,384.53 23,381.12 23,384.53 195.8K
13:50 23,385.02 23,387.51 23,385.02 23,387.51 118.7K
13:51 23,387.05 23,387.05 23,385.28 23,385.28 103.1K
13:52 23,384.37 23,386.63 23,384.37 23,385.94 94.3K
13:53 23,386.21 23,389.36 23,386.21 23,389.36 81.8K
13:54 23,391.32 23,393.33 23,391.32 23,392.63 150.7K
13:55 23,395.28 23,395.54 23,390.92 23,391.16 333.9K
13:56 23,389.04 23,393.09 23,389.04 23,393.09 128.5K
13:57 23,391.91 23,392.71 23,391.91 23,392.36 93.1K
13:58 23,390.78 23,391.80 23,390.27 23,391.80 119.1K
13:59 23,392.33 23,392.33 23,388.12 23,388.85 129.6K
14:00 23,388.39 23,388.39 23,385.03 23,385.03 134.4K
14:01 23,385.48 23,388.98 23,384.66 23,388.98 98.1K
14:02 23,390.73 23,396.17 23,390.73 23,394.58 122.1K
14:03 23,395.04 23,395.04 23,391.51 23,393.89 158.7K
14:04 23,394.52 23,397.79 23,394.52 23,396.89 192.7K
14:05 23,397.19 23,405.38 23,396.36 23,405.38 201.6K
14:06 23,407.69 23,413.99 23,406.82 23,413.99 200.6K
14:07 23,411.61 23,411.61 23,406.91 23,406.91 245.9K
14:08 23,403.75 23,405.93 23,402.46 23,405.93 159.5K
14:09 23,405.38 23,406.22 23,402.46 23,402.46 76.2K
14:10 23,403.27 23,404.33 23,401.19 23,401.19 157.0K
14:11 23,401.51 23,401.51 23,399.81 23,399.81 99.1K
14:12 23,400.81 23,400.81 23,398.14 23,398.14 116.2K
14:13 23,398.43 23,399.22 23,396.75 23,399.22 88.3K
14:14 23,399.42 23,403.24 23,399.42 23,402.76 103.4K
14:15 23,403.19 23,405.89 23,403.19 23,404.91 180.4K
14:16 23,405.30 23,405.30 23,398.68 23,398.68 146.8K
14:17 23,398.49 23,398.49 23,393.47 23,393.90 171.1K
14:18 23,392.64 23,395.21 23,392.64 23,395.20 94.9K
14:19 23,395.51 23,396.50 23,395.51 23,396.50 124.9K
14:20 23,396.57 23,396.57 23,392.48 23,392.53 83.8K
14:21 23,388.18 23,388.18 23,385.35 23,385.80 188.3K
14:22 23,385.37 23,388.49 23,384.96 23,388.49 79.1K
14:23 23,390.06 23,390.06 23,387.40 23,387.40 95.5K
14:24 23,387.21 23,390.37 23,387.21 23,387.80 97.9K
14:25 23,389.11 23,389.96 23,388.32 23,388.32 96.2K
14:26 23,387.82 23,388.97 23,387.82 23,388.53 89.5K
14:27 23,387.37 23,387.37 23,384.56 23,384.97 123.3K
14:28 23,387.06 23,387.06 23,385.33 23,385.33 93.5K
14:29 23,383.52 23,383.52 23,380.39 23,380.39 318.4K
14:30 23,380.35 23,382.79 23,379.51 23,382.79 165.9K
14:31 23,389.64 23,391.98 23,389.64 23,391.98 128.2K
14:32 23,391.71 23,392.70 23,391.29 23,391.29 128.5K
14:33 23,391.42 23,393.70 23,391.42 23,393.45 94.2K
14:34 23,396.03 23,398.59 23,396.03 23,398.41 157.5K
14:35 23,397.91 23,399.41 23,397.64 23,397.64 90.6K
14:36 23,398.13 23,398.13 23,394.01 23,394.53 135.3K
14:37 23,394.03 23,396.84 23,394.03 23,396.67 132.3K
14:38 23,396.87 23,397.44 23,395.11 23,395.11 358.8K
14:39 23,395.31 23,395.57 23,394.98 23,394.98 90.3K
14:40 23,394.95 23,398.73 23,394.39 23,398.73 89.0K
14:41 23,397.13 23,397.13 23,393.13 23,393.13 141.6K
14:42 23,392.31 23,395.92 23,392.31 23,395.92 94.3K
14:43 23,397.03 23,399.83 23,395.70 23,395.70 107.6K
14:44 23,395.85 23,396.11 23,394.59 23,394.59 62.7K
14:45 23,395.66 23,395.66 23,394.79 23,394.79 110.2K
14:46 23,393.83 23,395.64 23,393.83 23,395.48 148.2K
14:47 23,395.80 23,395.80 23,393.85 23,395.16 92.7K
14:48 23,396.47 23,398.85 23,396.41 23,398.33 120.0K
14:49 23,398.34 23,400.89 23,398.34 23,400.89 154.0K
14:50 23,401.90 23,408.43 23,401.90 23,408.43 140.9K
14:51 23,408.25 23,410.06 23,407.06 23,407.06 118.6K
14:52 23,405.85 23,406.49 23,403.60 23,406.49 144.9K
14:53 23,407.00 23,407.00 23,406.27 23,406.27 90.5K
14:54 23,405.69 23,405.69 23,404.84 23,404.84 112.2K
14:55 23,403.27 23,403.27 23,400.53 23,400.53 65.8K
14:56 23,398.23 23,398.23 23,393.40 23,393.40 154.2K
14:57 23,395.98 23,395.98 23,390.98 23,390.98 194.5K
14:58 23,391.34 23,392.16 23,390.51 23,392.16 117.4K
14:59 23,393.12 23,393.12 23,388.59 23,388.59 118.9K
15:00 23,385.13 23,385.13 23,381.71 23,381.71 188.4K
15:01 23,381.11 23,381.11 23,376.37 23,376.37 210.6K
15:02 23,375.59 23,377.61 23,374.55 23,374.55 172.7K
15:03 23,373.69 23,373.82 23,371.83 23,373.82 146.2K
15:04 23,374.22 23,374.22 23,367.89 23,367.89 271.6K
15:05 23,366.11 23,370.90 23,366.11 23,369.46 167.8K
15:06 23,368.58 23,368.58 23,364.76 23,364.76 132.0K
15:07 23,364.26 23,366.24 23,364.26 23,364.81 189.8K
15:08 23,364.37 23,370.55 23,363.59 23,370.55 202.5K
15:09 23,368.48 23,368.48 23,366.95 23,366.95 122.9K
15:10 23,367.45 23,367.45 23,361.50 23,361.50 277.9K
15:11 23,360.11 23,361.64 23,355.66 23,361.64 355.2K
15:12 23,361.01 23,361.89 23,358.27 23,361.89 123.2K
15:13 23,360.79 23,360.79 23,357.86 23,357.86 128.8K
15:14 23,355.60 23,359.95 23,355.60 23,359.95 153.8K
15:15 23,360.91 23,362.73 23,360.91 23,361.93 100.8K
15:16 23,366.69 23,371.16 23,366.69 23,371.16 138.2K
15:17 23,371.86 23,376.38 23,371.86 23,376.38 217.7K
15:18 23,374.85 23,375.52 23,373.05 23,375.52 191.5K
15:19 23,375.75 23,379.80 23,375.75 23,379.80 102.0K
15:20 23,379.42 23,379.42 23,378.32 23,379.09 137.9K
15:21 23,379.47 23,389.00 23,379.47 23,389.00 274.1K
15:22 23,389.41 23,390.98 23,386.50 23,386.50 155.4K
15:23 23,385.45 23,385.45 23,380.25 23,380.25 136.0K
15:24 23,380.69 23,381.32 23,378.70 23,378.70 155.9K
15:25 23,377.81 23,381.07 23,377.81 23,381.07 220.8K
15:26 23,383.74 23,384.26 23,382.93 23,382.93 151.5K
15:27 23,382.18 23,382.50 23,379.98 23,379.98 248.8K
15:28 23,380.31 23,380.31 23,370.69 23,370.69 235.2K
15:29 23,368.04 23,368.04 23,364.28 23,365.34 221.2K
15:30 23,362.90 23,372.05 23,362.90 23,371.24 250.2K
15:31 23,369.28 23,375.69 23,369.28 23,372.21 245.3K
15:32 23,371.10 23,373.41 23,371.10 23,372.99 133.8K
15:33 23,372.33 23,373.70 23,372.33 23,373.62 171.1K
15:34 23,373.30 23,375.14 23,373.30 23,373.39 195.3K
15:35 23,368.70 23,375.93 23,368.20 23,375.48 457.8K
15:36 23,376.66 23,380.05 23,376.66 23,380.05 134.0K
15:37 23,384.45 23,389.48 23,384.45 23,389.48 251.7K
15:38 23,390.97 23,392.65 23,388.71 23,391.63 224.0K
15:39 23,393.19 23,393.19 23,390.39 23,390.39 136.6K
15:40 23,388.97 23,390.66 23,386.82 23,390.66 250.1K
15:41 23,392.45 23,393.58 23,391.12 23,391.12 272.2K
15:42 23,390.57 23,393.89 23,389.17 23,393.89 338.3K
15:43 23,395.25 23,395.25 23,389.17 23,390.10 255.9K
15:44 23,389.44 23,392.18 23,389.44 23,392.18 225.1K
15:45 23,394.45 23,394.45 23,390.90 23,390.90 329.3K
15:46 23,392.87 23,395.85 23,392.87 23,395.85 208.8K
15:47 23,394.59 23,403.61 23,394.59 23,403.61 402.5K
15:48 23,404.43 23,412.66 23,404.43 23,411.74 319.4K
15:49 23,410.67 23,416.26 23,410.67 23,416.19 381.3K
15:50 23,419.13 23,419.13 23,404.51 23,404.51 1,507.8K
15:51 23,406.22 23,406.22 23,400.43 23,400.43 582.9K
15:52 23,405.32 23,413.30 23,405.32 23,413.30 591.5K
15:53 23,411.84 23,411.84 23,407.20 23,408.37 695.5K
15:54 23,409.77 23,414.30 23,409.77 23,413.50 654.4K
15:55 23,411.78 23,411.78 23,403.05 23,407.18 1,004.7K
15:56 23,413.08 23,415.19 23,413.08 23,413.86 1,244.8K
15:57 23,415.30 23,416.85 23,414.31 23,414.31 992.7K
15:58 23,416.27 23,424.71 23,416.27 23,424.71 1,124.0K
15:59 23,425.95 23,426.44 23,422.94 23,422.94 1,498.1K
16:00 23,426.90 23,427.06 23,426.90 23,427.06 47,376.8K
16:01 23,427.06 23,427.06 23,427.06 23,427.06 360.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし