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 23,370.57 23,370.57 23,331.54 23,346.55 4,569.2K
09:31 23,341.79 23,341.79 23,332.59 23,337.18 349.2K
09:32 23,343.00 23,346.73 23,341.54 23,346.73 262.3K
09:33 23,349.83 23,359.04 23,346.84 23,359.04 527.3K
09:34 23,364.26 23,373.04 23,364.26 23,373.04 287.7K
09:35 23,375.16 23,380.64 23,374.80 23,380.64 291.4K
09:36 23,386.06 23,386.06 23,377.36 23,377.36 171.8K
09:37 23,391.27 23,394.31 23,385.10 23,394.31 300.4K
09:38 23,388.79 23,393.10 23,388.79 23,393.10 138.5K
09:39 23,399.17 23,399.17 23,393.14 23,398.24 114.4K
09:40 23,398.86 23,405.15 23,398.86 23,401.86 173.9K
09:41 23,401.89 23,401.89 23,396.04 23,401.30 275.7K
09:42 23,406.30 23,406.30 23,399.26 23,400.77 218.0K
09:43 23,398.17 23,403.89 23,392.96 23,401.55 314.5K
09:44 23,399.73 23,399.73 23,389.00 23,389.00 220.9K
09:45 23,391.40 23,401.95 23,391.40 23,395.71 262.2K
09:46 23,402.80 23,402.80 23,384.93 23,384.93 267.1K
09:47 23,384.73 23,394.83 23,384.73 23,387.00 187.9K
09:48 23,386.42 23,387.13 23,386.42 23,387.13 180.1K
09:49 23,387.85 23,395.81 23,387.85 23,391.61 240.1K
09:50 23,393.03 23,394.22 23,391.61 23,393.40 185.6K
09:51 23,394.49 23,394.49 23,384.45 23,384.45 304.3K
09:52 23,376.43 23,376.43 23,362.34 23,362.34 274.1K
09:53 23,363.38 23,363.38 23,351.81 23,351.81 237.9K
09:54 23,353.99 23,369.98 23,353.99 23,363.48 220.9K
09:55 23,367.47 23,374.30 23,367.29 23,374.30 145.1K
09:56 23,379.36 23,385.56 23,379.36 23,385.56 160.7K
09:57 23,376.46 23,376.46 23,368.66 23,368.66 230.7K
09:58 23,374.96 23,376.92 23,373.95 23,373.95 167.7K
09:59 23,371.95 23,371.95 23,358.28 23,358.28 213.6K
10:00 23,358.44 23,376.05 23,358.44 23,373.03 377.2K
10:01 23,378.24 23,389.27 23,378.24 23,387.04 182.9K
10:02 23,383.77 23,398.54 23,383.77 23,394.81 216.8K
10:03 23,401.86 23,401.86 23,382.10 23,382.10 165.7K
10:04 23,381.35 23,397.39 23,381.35 23,386.70 243.2K
10:05 23,383.35 23,388.46 23,381.84 23,387.82 142.6K
10:06 23,385.24 23,388.95 23,385.24 23,387.04 189.3K
10:07 23,387.93 23,404.22 23,387.93 23,404.22 180.7K
10:08 23,404.55 23,404.99 23,403.00 23,404.99 179.7K
10:09 23,406.32 23,418.02 23,406.32 23,417.31 177.0K
10:10 23,416.16 23,420.90 23,416.16 23,420.90 185.5K
10:11 23,415.63 23,418.67 23,414.69 23,414.69 344.0K
10:12 23,418.21 23,421.82 23,418.21 23,419.07 153.2K
10:13 23,415.11 23,415.25 23,410.12 23,410.12 219.9K
10:14 23,407.11 23,412.54 23,405.61 23,411.19 192.2K
10:15 23,414.21 23,414.21 23,405.85 23,405.85 148.3K
10:16 23,402.64 23,405.36 23,402.64 23,403.83 142.8K
10:17 23,403.87 23,407.49 23,398.30 23,407.49 141.6K
10:18 23,414.35 23,414.35 23,409.98 23,409.98 141.9K
10:19 23,405.49 23,406.75 23,403.55 23,404.49 168.1K
10:20 23,400.60 23,402.07 23,393.64 23,393.64 112.7K
10:21 23,396.01 23,401.02 23,391.78 23,391.78 145.8K
10:22 23,379.67 23,379.67 23,358.04 23,358.04 280.0K
10:23 23,355.59 23,366.09 23,346.76 23,366.09 171.9K
10:24 23,366.53 23,376.98 23,366.53 23,376.98 110.2K
10:25 23,376.99 23,376.99 23,364.55 23,364.55 93.7K
10:26 23,369.61 23,369.61 23,355.27 23,355.27 151.4K
10:27 23,358.49 23,360.27 23,351.66 23,360.27 149.1K
10:28 23,358.01 23,361.59 23,355.76 23,361.59 180.9K
10:29 23,360.70 23,375.79 23,360.70 23,374.78 121.0K
10:30 23,373.13 23,375.19 23,370.11 23,373.33 134.5K
10:31 23,368.11 23,368.11 23,357.46 23,357.46 150.5K
10:32 23,357.54 23,364.44 23,357.54 23,364.32 137.5K
10:33 23,365.63 23,368.65 23,365.30 23,365.30 223.5K
10:34 23,363.80 23,368.65 23,363.80 23,368.15 99.7K
10:35 23,365.49 23,366.17 23,362.88 23,365.18 148.9K
10:36 23,365.69 23,369.29 23,365.69 23,367.27 125.1K
10:37 23,359.68 23,359.68 23,355.14 23,355.14 124.7K
10:38 23,352.44 23,352.44 23,344.78 23,344.78 158.9K
10:39 23,350.89 23,353.57 23,350.89 23,352.51 169.8K
10:40 23,353.71 23,360.60 23,349.96 23,360.60 148.3K
10:41 23,363.60 23,365.07 23,355.34 23,355.34 176.2K
10:42 23,354.73 23,354.73 23,352.55 23,353.22 97.6K
10:43 23,355.38 23,358.55 23,355.38 23,358.55 124.1K
10:44 23,360.90 23,366.81 23,360.90 23,366.81 154.6K
10:45 23,370.32 23,370.32 23,360.42 23,363.81 163.3K
10:46 23,366.86 23,367.68 23,361.01 23,361.01 126.7K
10:47 23,358.04 23,358.04 23,353.72 23,353.72 85.3K
10:48 23,354.65 23,356.37 23,352.55 23,356.37 122.4K
10:49 23,355.08 23,355.80 23,352.08 23,353.29 108.7K
10:50 23,358.99 23,358.99 23,346.59 23,346.59 169.5K
10:51 23,345.79 23,345.79 23,339.86 23,339.86 182.0K
10:52 23,342.66 23,343.40 23,342.14 23,342.80 155.6K
10:53 23,342.73 23,352.42 23,342.73 23,352.42 106.9K
10:54 23,350.52 23,351.65 23,347.80 23,348.50 113.7K
10:55 23,349.45 23,349.45 23,343.46 23,344.64 168.5K
10:56 23,343.36 23,343.36 23,328.39 23,328.39 158.1K
10:57 23,327.38 23,327.38 23,319.11 23,322.02 137.9K
10:58 23,329.74 23,329.81 23,324.68 23,324.68 166.6K
10:59 23,322.22 23,341.19 23,322.22 23,341.19 111.8K
11:00 23,343.36 23,343.36 23,335.63 23,335.63 143.1K
11:01 23,337.86 23,344.51 23,337.86 23,342.39 103.6K
11:02 23,341.61 23,342.39 23,340.67 23,341.08 109.3K
11:03 23,342.09 23,345.46 23,342.09 23,344.89 509.8K
11:04 23,345.31 23,352.71 23,345.31 23,352.71 107.0K
11:05 23,353.64 23,353.64 23,347.67 23,348.97 156.6K
11:06 23,347.20 23,350.35 23,347.15 23,350.35 130.8K
11:07 23,349.55 23,349.55 23,342.37 23,342.37 108.7K
11:08 23,347.84 23,353.37 23,347.84 23,353.37 98.1K
11:09 23,351.32 23,356.92 23,351.32 23,352.18 102.0K
11:10 23,350.17 23,357.64 23,346.44 23,357.64 168.1K
11:11 23,356.60 23,357.42 23,356.60 23,357.21 88.2K
11:12 23,358.87 23,362.78 23,358.87 23,362.78 139.8K
11:13 23,355.37 23,357.59 23,354.24 23,357.59 120.2K
11:14 23,360.10 23,362.78 23,360.10 23,361.64 68.7K
11:15 23,361.37 23,368.39 23,361.37 23,365.16 396.9K
11:16 23,363.66 23,365.11 23,360.08 23,360.08 137.9K
11:17 23,359.26 23,359.26 23,350.04 23,352.55 155.9K
11:18 23,354.47 23,363.85 23,354.47 23,362.98 106.4K
11:19 23,361.77 23,361.77 23,353.39 23,353.39 163.7K
11:20 23,353.64 23,355.19 23,351.86 23,351.86 97.2K
11:21 23,350.30 23,350.30 23,345.76 23,345.76 134.6K
11:22 23,347.37 23,347.56 23,343.93 23,347.56 90.2K
11:23 23,346.04 23,348.00 23,345.00 23,347.03 242.5K
11:24 23,345.31 23,346.35 23,345.20 23,345.54 194.0K
11:25 23,343.15 23,344.07 23,341.14 23,342.94 119.0K
11:26 23,342.71 23,342.91 23,340.58 23,340.58 103.7K
11:27 23,340.81 23,340.81 23,338.14 23,338.14 185.1K
11:28 23,338.47 23,338.47 23,332.87 23,332.87 96.9K
11:29 23,329.84 23,331.84 23,329.84 23,330.44 171.3K
11:30 23,327.55 23,328.35 23,323.04 23,323.04 88.0K
11:31 23,333.43 23,333.43 23,330.10 23,330.10 109.5K
11:32 23,338.42 23,338.42 23,332.91 23,332.99 106.7K
11:33 23,332.73 23,334.51 23,332.11 23,334.51 98.7K
11:34 23,334.62 23,334.86 23,328.04 23,328.04 120.8K
11:35 23,330.81 23,330.81 23,326.34 23,327.52 69.9K
11:36 23,324.79 23,327.22 23,322.75 23,327.22 221.3K
11:37 23,322.46 23,322.93 23,316.26 23,316.26 128.1K
11:38 23,316.19 23,316.19 23,305.87 23,305.87 141.2K
11:39 23,310.95 23,322.74 23,310.95 23,322.74 108.5K
11:40 23,326.03 23,330.26 23,326.03 23,330.26 79.6K
11:41 23,332.71 23,339.37 23,332.71 23,332.84 157.3K
11:42 23,332.27 23,334.18 23,331.95 23,332.57 71.2K
11:43 23,328.67 23,328.67 23,323.98 23,324.59 109.0K
11:44 23,322.20 23,324.05 23,322.05 23,322.05 85.6K
11:45 23,322.31 23,322.31 23,319.98 23,321.79 98.4K
11:46 23,321.56 23,323.79 23,321.53 23,323.11 70.6K
11:47 23,323.94 23,323.94 23,319.54 23,321.84 147.5K
11:48 23,319.28 23,319.93 23,318.87 23,319.35 191.8K
11:49 23,317.03 23,318.52 23,315.31 23,315.31 71.3K
11:50 23,315.43 23,321.27 23,315.43 23,321.27 107.9K
11:51 23,322.66 23,328.44 23,322.66 23,326.43 177.4K
11:52 23,326.99 23,326.99 23,323.55 23,323.55 71.6K
11:53 23,325.17 23,325.27 23,321.25 23,321.83 107.7K
11:54 23,324.37 23,325.93 23,320.26 23,325.93 138.4K
11:55 23,326.00 23,326.00 23,322.71 23,322.71 92.2K
11:56 23,327.03 23,333.49 23,327.03 23,333.49 121.2K
11:57 23,331.20 23,331.20 23,328.25 23,328.25 111.9K
11:58 23,330.37 23,332.65 23,330.37 23,330.95 84.0K
11:59 23,331.50 23,331.92 23,327.40 23,327.40 100.0K
12:00 23,325.66 23,329.96 23,325.66 23,329.96 84.3K
12:01 23,329.96 23,335.57 23,329.96 23,335.57 177.6K
12:02 23,335.66 23,336.78 23,332.79 23,336.78 67.0K
12:03 23,337.28 23,339.48 23,334.71 23,334.71 64.9K
12:04 23,335.67 23,335.77 23,335.14 23,335.14 113.9K
12:05 23,340.62 23,343.13 23,339.28 23,343.13 143.1K
12:06 23,343.61 23,346.30 23,341.02 23,341.02 125.3K
12:07 23,339.49 23,348.54 23,339.49 23,347.66 368.4K
12:08 23,346.74 23,346.74 23,340.77 23,342.85 81.5K
12:09 23,340.21 23,340.21 23,338.03 23,338.98 66.1K
12:10 23,340.29 23,340.29 23,339.40 23,339.40 72.4K
12:11 23,339.08 23,341.01 23,338.94 23,340.26 74.3K
12:12 23,340.57 23,345.49 23,340.57 23,345.49 76.2K
12:13 23,345.09 23,345.32 23,344.32 23,344.32 110.5K
12:14 23,343.09 23,345.07 23,343.09 23,344.53 52.3K
12:15 23,344.82 23,344.82 23,343.01 23,343.10 82.8K
12:16 23,340.04 23,340.04 23,335.49 23,336.39 142.8K
12:17 23,340.13 23,340.30 23,334.90 23,334.90 101.0K
12:18 23,330.95 23,333.25 23,330.73 23,330.73 110.7K
12:19 23,330.63 23,330.63 23,327.91 23,330.18 73.9K
12:20 23,332.54 23,337.24 23,332.54 23,333.26 107.7K
12:21 23,334.44 23,334.44 23,329.99 23,329.99 70.4K
12:22 23,329.84 23,337.75 23,329.84 23,337.75 137.3K
12:23 23,339.10 23,339.87 23,337.93 23,339.87 94.5K
12:24 23,338.87 23,340.38 23,338.37 23,340.38 86.2K
12:25 23,341.37 23,341.37 23,335.86 23,335.86 88.3K
12:26 23,339.86 23,340.61 23,339.80 23,340.08 74.9K
12:27 23,337.23 23,337.23 23,335.33 23,335.98 99.8K
12:28 23,335.18 23,335.18 23,334.26 23,335.17 95.7K
12:29 23,336.40 23,337.41 23,331.14 23,331.14 123.4K
12:30 23,332.45 23,338.29 23,332.45 23,338.29 126.1K
12:31 23,335.98 23,337.54 23,335.48 23,336.89 98.6K
12:32 23,337.42 23,341.51 23,337.42 23,341.51 162.2K
12:33 23,344.08 23,344.08 23,342.29 23,342.30 59.2K
12:34 23,342.50 23,345.77 23,342.41 23,345.77 75.9K
12:35 23,354.00 23,357.85 23,354.00 23,357.85 162.6K
12:36 23,358.50 23,358.56 23,354.85 23,355.09 130.5K
12:37 23,356.90 23,356.90 23,353.87 23,353.87 86.7K
12:38 23,351.26 23,355.96 23,351.26 23,355.96 88.8K
12:39 23,357.01 23,360.06 23,357.01 23,359.58 64.8K
12:40 23,358.93 23,358.93 23,355.56 23,358.24 82.3K
12:41 23,359.04 23,360.88 23,358.62 23,358.62 94.0K
12:42 23,358.12 23,358.12 23,356.82 23,356.82 80.7K
12:43 23,357.12 23,358.98 23,357.12 23,358.54 65.9K
12:44 23,362.21 23,364.87 23,361.05 23,361.20 151.3K
12:45 23,360.49 23,360.49 23,357.83 23,357.83 149.9K
12:46 23,358.67 23,359.05 23,357.84 23,358.95 94.7K
12:47 23,358.17 23,358.17 23,350.63 23,350.63 143.6K
12:48 23,348.95 23,348.95 23,344.14 23,345.16 109.9K
12:49 23,347.28 23,350.27 23,346.58 23,350.27 64.6K
12:50 23,351.10 23,351.10 23,349.20 23,349.20 93.1K
12:51 23,352.22 23,356.87 23,352.22 23,356.87 163.3K
12:52 23,357.08 23,360.05 23,357.08 23,359.16 67.4K
12:53 23,358.85 23,360.25 23,358.85 23,359.70 113.6K
12:54 23,360.05 23,363.10 23,358.90 23,363.10 90.6K
12:55 23,363.36 23,363.36 23,361.76 23,362.26 51.2K
12:56 23,362.14 23,364.95 23,362.14 23,364.24 52.7K
12:57 23,365.02 23,366.98 23,365.02 23,365.67 84.9K
12:58 23,365.04 23,366.10 23,363.63 23,363.63 75.2K
12:59 23,364.90 23,365.10 23,362.47 23,362.47 84.6K
13:00 23,362.64 23,363.45 23,361.63 23,363.45 88.7K
13:01 23,366.99 23,368.75 23,365.83 23,368.75 88.8K
13:02 23,368.38 23,369.03 23,367.07 23,368.07 78.4K
13:03 23,367.62 23,367.62 23,364.90 23,364.90 62.6K
13:04 23,364.18 23,371.04 23,364.18 23,368.47 111.5K
13:05 23,366.89 23,368.43 23,366.89 23,367.99 109.4K
13:06 23,370.32 23,371.90 23,368.65 23,371.90 94.4K
13:07 23,372.57 23,375.66 23,372.57 23,374.56 120.0K
13:08 23,374.52 23,376.71 23,374.52 23,376.71 103.8K
13:09 23,376.94 23,376.94 23,372.75 23,373.77 89.6K
13:10 23,373.52 23,377.53 23,373.52 23,375.76 124.0K
13:11 23,375.07 23,375.89 23,374.61 23,375.89 70.8K
13:12 23,374.50 23,377.01 23,374.50 23,377.01 105.3K
13:13 23,376.69 23,379.93 23,376.69 23,377.83 70.7K
13:14 23,381.41 23,381.41 23,379.97 23,379.97 110.6K
13:15 23,380.22 23,380.22 23,375.55 23,375.55 134.6K
13:16 23,376.52 23,379.02 23,376.52 23,378.75 73.4K
13:17 23,380.32 23,383.41 23,379.55 23,383.41 215.8K
13:18 23,382.98 23,383.86 23,382.98 23,383.86 70.8K
13:19 23,382.91 23,385.33 23,382.91 23,385.33 126.4K
13:20 23,386.10 23,391.27 23,386.10 23,391.27 129.4K
13:21 23,390.69 23,393.85 23,390.69 23,392.42 107.1K
13:22 23,390.77 23,390.77 23,389.26 23,389.39 76.8K
13:23 23,386.66 23,386.66 23,383.80 23,385.61 90.2K
13:24 23,386.25 23,392.91 23,386.25 23,392.91 106.6K
13:25 23,390.84 23,392.81 23,389.95 23,392.81 100.5K
13:26 23,392.56 23,395.48 23,392.56 23,394.77 66.9K
13:27 23,395.29 23,398.11 23,394.36 23,398.11 72.3K
13:28 23,402.21 23,404.18 23,399.88 23,399.88 132.5K
13:29 23,401.84 23,402.71 23,401.84 23,401.85 76.0K
13:30 23,402.64 23,402.64 23,394.00 23,394.00 108.3K
13:31 23,391.37 23,395.29 23,391.12 23,392.84 84.0K
13:32 23,392.80 23,398.25 23,392.80 23,398.17 109.1K
13:33 23,401.43 23,407.86 23,401.43 23,406.95 129.4K
13:34 23,406.23 23,406.23 23,398.93 23,398.93 52.3K
13:35 23,399.45 23,403.01 23,399.45 23,401.95 112.1K
13:36 23,403.44 23,407.30 23,403.44 23,407.23 123.3K
13:37 23,407.06 23,407.67 23,407.03 23,407.03 85.4K
13:38 23,406.97 23,406.97 23,373.57 23,373.57 464.5K
13:39 23,376.81 23,376.81 23,371.08 23,371.08 127.6K
13:40 23,372.82 23,372.82 23,365.87 23,369.99 120.3K
13:41 23,371.67 23,385.78 23,371.67 23,385.78 96.0K
13:42 23,385.28 23,385.28 23,373.65 23,373.65 80.4K
13:43 23,372.12 23,372.12 23,368.30 23,368.30 56.2K
13:44 23,367.13 23,368.58 23,364.60 23,367.15 115.7K
13:45 23,366.58 23,366.58 23,356.76 23,356.76 96.7K
13:46 23,358.26 23,359.70 23,358.04 23,359.10 95.8K
13:47 23,356.24 23,356.93 23,351.19 23,356.93 151.2K
13:48 23,356.96 23,356.96 23,354.17 23,354.53 58.4K
13:49 23,353.96 23,355.65 23,346.33 23,346.33 186.8K
13:50 23,358.42 23,358.42 23,350.58 23,350.58 121.0K
13:51 23,347.30 23,350.41 23,347.30 23,350.41 90.6K
13:52 23,350.60 23,350.60 23,335.94 23,335.94 111.6K
13:53 23,338.57 23,341.90 23,338.57 23,340.93 88.2K
13:54 23,340.20 23,340.20 23,333.65 23,333.65 212.8K
13:55 23,330.72 23,332.45 23,330.10 23,330.10 145.0K
13:56 23,323.98 23,323.98 23,311.46 23,313.74 450.0K
13:57 23,316.40 23,317.09 23,314.35 23,314.72 90.0K
13:58 23,315.15 23,319.40 23,314.13 23,319.40 110.3K
13:59 23,325.30 23,326.76 23,323.89 23,325.30 107.7K
14:00 23,327.30 23,330.03 23,325.92 23,325.92 152.8K
14:01 23,327.93 23,328.72 23,325.86 23,327.30 199.8K
14:02 23,330.00 23,342.93 23,330.00 23,342.93 142.5K
14:03 23,343.29 23,358.79 23,343.29 23,358.79 155.1K
14:04 23,360.21 23,361.84 23,358.69 23,358.69 105.8K
14:05 23,359.12 23,364.11 23,359.12 23,364.11 43.1K
14:06 23,362.88 23,370.97 23,362.88 23,368.24 312.3K
14:07 23,374.16 23,379.36 23,374.16 23,377.40 142.8K
14:08 23,376.10 23,377.89 23,376.10 23,377.30 78.6K
14:09 23,382.92 23,387.62 23,382.48 23,387.62 123.7K
14:10 23,386.14 23,390.70 23,385.46 23,385.46 101.8K
14:11 23,384.03 23,387.56 23,384.03 23,386.90 103.7K
14:12 23,382.18 23,384.23 23,382.18 23,383.51 113.8K
14:13 23,387.81 23,387.81 23,385.77 23,385.77 90.8K
14:14 23,384.55 23,386.33 23,382.07 23,385.08 100.5K
14:15 23,383.79 23,385.49 23,381.65 23,385.49 123.0K
14:16 23,385.26 23,388.81 23,385.26 23,388.81 71.5K
14:17 23,389.16 23,389.16 23,384.34 23,386.42 84.2K
14:18 23,385.75 23,385.75 23,383.29 23,383.70 77.5K
14:19 23,384.06 23,384.06 23,382.75 23,383.11 67.0K
14:20 23,381.40 23,381.40 23,380.03 23,380.06 76.1K
14:21 23,384.94 23,388.05 23,384.94 23,388.05 151.2K
14:22 23,389.84 23,394.80 23,389.84 23,394.80 117.1K
14:23 23,394.35 23,394.35 23,393.48 23,393.97 70.6K
14:24 23,394.77 23,394.77 23,390.80 23,390.80 62.9K
14:25 23,390.31 23,391.26 23,389.04 23,391.17 122.6K
14:26 23,392.21 23,392.21 23,384.04 23,384.04 146.6K
14:27 23,384.56 23,385.06 23,382.88 23,383.07 126.1K
14:28 23,382.40 23,382.40 23,380.15 23,380.64 81.1K
14:29 23,382.73 23,384.44 23,381.74 23,381.74 79.2K
14:30 23,379.68 23,379.68 23,378.60 23,378.60 77.3K
14:31 23,375.26 23,377.76 23,375.26 23,377.76 73.6K
14:32 23,379.50 23,382.27 23,379.50 23,382.27 94.9K
14:33 23,380.95 23,380.95 23,377.90 23,377.90 85.9K
14:34 23,377.45 23,378.37 23,377.45 23,378.37 69.3K
14:35 23,379.12 23,382.61 23,378.73 23,382.46 134.0K
14:36 23,381.40 23,381.40 23,377.82 23,380.27 107.2K
14:37 23,382.13 23,382.13 23,380.09 23,380.09 67.4K
14:38 23,378.43 23,383.62 23,378.43 23,382.61 121.1K
14:39 23,382.41 23,384.18 23,381.35 23,381.35 69.7K
14:40 23,383.36 23,383.89 23,382.66 23,383.17 122.7K
14:41 23,380.77 23,382.40 23,380.61 23,380.61 148.4K
14:42 23,379.18 23,382.30 23,379.18 23,381.70 139.4K
14:43 23,381.77 23,382.84 23,381.39 23,382.72 80.7K
14:44 23,383.31 23,383.31 23,379.83 23,379.83 142.4K
14:45 23,379.57 23,384.76 23,379.57 23,384.76 100.3K
14:46 23,384.58 23,384.82 23,384.43 23,384.82 59.7K
14:47 23,384.49 23,384.53 23,384.12 23,384.12 84.9K
14:48 23,383.36 23,383.82 23,381.55 23,383.82 103.8K
14:49 23,385.39 23,387.27 23,385.39 23,387.27 71.9K
14:50 23,385.83 23,385.83 23,380.89 23,381.55 66.6K
14:51 23,380.65 23,380.65 23,368.17 23,368.17 134.7K
14:52 23,366.60 23,366.60 23,360.67 23,360.67 109.7K
14:53 23,357.25 23,361.47 23,356.26 23,361.47 123.4K
14:54 23,363.45 23,369.73 23,363.45 23,369.73 107.3K
14:55 23,370.94 23,370.94 23,361.09 23,361.09 122.9K
14:56 23,359.50 23,359.50 23,353.37 23,353.37 116.9K
14:57 23,353.11 23,356.07 23,353.11 23,354.22 81.6K
14:58 23,354.16 23,357.27 23,354.16 23,354.37 73.3K
14:59 23,354.38 23,354.38 23,350.28 23,350.28 102.1K
15:00 23,349.27 23,349.27 23,346.51 23,348.05 113.5K
15:01 23,347.74 23,354.54 23,347.74 23,353.60 74.1K
15:02 23,355.62 23,361.10 23,355.62 23,361.10 191.8K
15:03 23,359.35 23,359.73 23,358.50 23,358.50 75.8K
15:04 23,358.27 23,361.11 23,358.27 23,361.11 80.0K
15:05 23,360.80 23,360.80 23,358.62 23,359.38 74.4K
15:06 23,361.05 23,363.24 23,361.05 23,363.24 93.0K
15:07 23,361.39 23,361.39 23,359.56 23,359.56 135.0K
15:08 23,359.47 23,359.58 23,357.04 23,357.04 123.2K
15:09 23,357.79 23,358.83 23,357.79 23,358.83 89.1K
15:10 23,358.68 23,359.55 23,358.35 23,358.35 93.2K
15:11 23,358.60 23,358.60 23,356.98 23,356.98 95.1K
15:12 23,358.58 23,358.91 23,357.60 23,357.60 114.1K
15:13 23,356.21 23,356.21 23,351.73 23,351.73 130.9K
15:14 23,351.15 23,354.77 23,351.15 23,353.01 132.8K
15:15 23,356.33 23,356.33 23,349.82 23,349.82 150.3K
15:16 23,350.85 23,359.94 23,350.85 23,359.94 132.4K
15:17 23,360.86 23,363.29 23,360.86 23,363.07 171.2K
15:18 23,362.98 23,362.98 23,361.51 23,362.23 96.9K
15:19 23,362.32 23,362.44 23,356.73 23,356.73 137.5K
15:20 23,356.67 23,357.27 23,354.48 23,357.27 153.9K
15:21 23,359.28 23,368.64 23,359.28 23,368.64 219.8K
15:22 23,368.24 23,368.24 23,367.42 23,367.79 335.2K
15:23 23,368.38 23,372.68 23,368.38 23,372.68 87.7K
15:24 23,373.39 23,374.24 23,373.39 23,373.91 118.8K
15:25 23,372.36 23,372.36 23,368.14 23,368.30 201.0K
15:26 23,368.19 23,368.31 23,367.24 23,368.31 156.9K
15:27 23,370.91 23,373.64 23,370.91 23,373.64 130.4K
15:28 23,373.49 23,373.49 23,365.65 23,365.65 208.3K
15:29 23,366.91 23,369.17 23,366.91 23,367.28 104.6K
15:30 23,366.30 23,366.30 23,359.70 23,359.70 211.6K
15:31 23,363.85 23,370.92 23,363.85 23,369.78 192.9K
15:32 23,368.48 23,368.48 23,358.47 23,358.47 242.0K
15:33 23,362.34 23,368.28 23,362.34 23,368.28 206.9K
15:34 23,368.62 23,369.70 23,366.91 23,366.91 135.2K
15:35 23,359.99 23,363.22 23,355.92 23,355.92 344.6K
15:36 23,362.80 23,367.72 23,362.80 23,364.42 136.9K
15:37 23,361.43 23,369.53 23,361.43 23,369.23 196.8K
15:38 23,367.13 23,374.11 23,367.13 23,374.11 168.6K
15:39 23,371.90 23,371.90 23,370.24 23,370.24 203.5K
15:40 23,369.34 23,369.34 23,365.29 23,365.29 153.0K
15:41 23,365.95 23,367.06 23,364.26 23,366.40 240.2K
15:42 23,367.14 23,377.96 23,367.14 23,377.96 325.3K
15:43 23,380.06 23,382.62 23,380.06 23,382.22 220.9K
15:44 23,382.02 23,382.02 23,380.11 23,381.43 155.2K
15:45 23,381.52 23,386.49 23,381.52 23,381.61 270.1K
15:46 23,382.95 23,382.95 23,376.22 23,376.22 207.1K
15:47 23,375.15 23,380.11 23,375.15 23,380.11 432.4K
15:48 23,382.79 23,386.17 23,382.79 23,385.50 272.3K
15:49 23,386.57 23,388.49 23,386.57 23,388.40 228.1K
15:50 23,394.88 23,394.88 23,391.73 23,391.73 999.8K
15:51 23,398.54 23,398.54 23,395.40 23,395.40 369.7K
15:52 23,396.29 23,399.70 23,396.29 23,399.70 302.7K
15:53 23,400.43 23,410.83 23,400.43 23,410.83 458.2K
15:54 23,411.75 23,412.99 23,409.17 23,409.17 638.1K
15:55 23,406.83 23,407.82 23,404.95 23,404.95 914.4K
15:56 23,405.28 23,405.28 23,401.28 23,401.28 1,511.6K
15:57 23,400.79 23,401.61 23,399.05 23,399.73 744.4K
15:58 23,400.00 23,401.74 23,399.87 23,401.74 859.7K
15:59 23,406.12 23,406.44 23,405.01 23,405.18 1,367.2K
16:00 23,407.18 23,407.18 23,406.82 23,406.82 59,457.1K
16:01 23,406.82 23,406.82 23,406.82 23,406.82 35.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし