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 23,456.58 23,518.50 23,456.58 23,494.12 1,411.6K
09:31 23,503.86 23,517.38 23,503.86 23,517.38 240.4K
09:32 23,512.77 23,512.77 23,500.03 23,510.53 277.4K
09:33 23,514.09 23,518.37 23,509.04 23,518.37 324.8K
09:34 23,515.89 23,522.66 23,515.89 23,522.66 147.0K
09:35 23,531.59 23,533.96 23,524.32 23,524.32 356.8K
09:36 23,524.02 23,524.02 23,504.32 23,504.32 276.7K
09:37 23,498.23 23,504.19 23,498.23 23,499.72 243.4K
09:38 23,504.63 23,504.63 23,490.95 23,496.36 178.0K
09:39 23,497.16 23,500.82 23,493.16 23,500.82 163.1K
09:40 23,501.36 23,508.55 23,501.36 23,507.88 234.0K
09:41 23,507.68 23,507.68 23,500.70 23,505.16 145.2K
09:42 23,505.95 23,512.81 23,500.42 23,500.42 182.4K
09:43 23,496.41 23,500.49 23,496.41 23,500.49 304.5K
09:44 23,497.39 23,499.67 23,496.76 23,497.96 178.5K
09:45 23,494.29 23,494.29 23,485.68 23,485.68 373.9K
09:46 23,484.35 23,484.35 23,475.58 23,475.58 182.2K
09:47 23,470.78 23,480.68 23,470.78 23,480.68 295.2K
09:48 23,478.48 23,478.48 23,473.00 23,473.74 277.5K
09:49 23,473.73 23,475.10 23,471.51 23,471.51 141.7K
09:50 23,468.94 23,486.70 23,468.94 23,486.70 303.7K
09:51 23,485.14 23,491.10 23,485.14 23,488.74 244.6K
09:52 23,487.90 23,488.63 23,485.95 23,487.86 202.0K
09:53 23,492.48 23,501.05 23,491.15 23,501.05 151.0K
09:54 23,500.00 23,500.00 23,495.48 23,495.48 164.0K
09:55 23,494.24 23,494.24 23,491.62 23,494.19 143.5K
09:56 23,500.47 23,504.01 23,500.47 23,504.01 236.3K
09:57 23,504.04 23,504.04 23,497.51 23,498.00 151.1K
09:58 23,498.32 23,498.32 23,484.19 23,484.19 155.9K
09:59 23,479.06 23,479.06 23,471.62 23,473.46 302.1K
10:00 23,470.37 23,476.66 23,464.72 23,464.72 400.9K
10:01 23,474.54 23,483.94 23,474.54 23,483.94 133.9K
10:02 23,484.98 23,484.98 23,476.77 23,476.77 169.0K
10:03 23,476.85 23,482.82 23,476.22 23,482.82 120.8K
10:04 23,485.33 23,485.33 23,477.38 23,477.38 234.7K
10:05 23,477.41 23,491.35 23,477.41 23,489.94 209.1K
10:06 23,488.70 23,504.78 23,488.70 23,504.78 181.2K
10:07 23,502.23 23,502.23 23,492.97 23,492.97 266.4K
10:08 23,490.20 23,495.89 23,490.20 23,495.89 145.5K
10:09 23,495.46 23,496.17 23,493.60 23,495.46 142.7K
10:10 23,493.75 23,494.32 23,491.61 23,491.61 99.2K
10:11 23,482.68 23,485.42 23,480.90 23,485.42 164.0K
10:12 23,481.54 23,486.84 23,480.06 23,486.84 129.1K
10:13 23,483.26 23,489.98 23,483.26 23,489.98 163.6K
10:14 23,493.16 23,493.16 23,488.74 23,488.74 99.9K
10:15 23,487.80 23,491.68 23,487.51 23,491.68 188.8K
10:16 23,492.32 23,492.32 23,484.94 23,485.05 114.7K
10:17 23,484.02 23,487.25 23,484.02 23,487.11 211.2K
10:18 23,484.44 23,488.83 23,484.44 23,486.93 87.3K
10:19 23,483.84 23,483.84 23,481.74 23,481.77 144.5K
10:20 23,482.23 23,482.23 23,475.17 23,475.37 158.4K
10:21 23,475.21 23,475.21 23,460.37 23,460.37 176.0K
10:22 23,458.30 23,458.30 23,456.73 23,458.11 154.4K
10:23 23,462.19 23,462.19 23,457.08 23,457.71 117.5K
10:24 23,457.88 23,457.88 23,453.28 23,453.28 95.2K
10:25 23,453.82 23,454.78 23,450.11 23,454.78 185.6K
10:26 23,453.08 23,456.25 23,453.08 23,453.72 105.7K
10:27 23,453.44 23,454.18 23,449.77 23,454.18 162.4K
10:28 23,456.22 23,456.22 23,453.34 23,454.56 466.7K
10:29 23,455.42 23,461.41 23,455.42 23,459.77 228.4K
10:30 23,459.08 23,469.92 23,459.08 23,469.92 208.0K
10:31 23,469.64 23,469.64 23,467.10 23,467.10 193.7K
10:32 23,465.88 23,467.31 23,464.26 23,464.26 212.4K
10:33 23,463.81 23,468.84 23,463.21 23,468.84 134.2K
10:34 23,469.38 23,469.38 23,465.63 23,465.63 92.4K
10:35 23,468.51 23,468.51 23,467.03 23,468.41 139.6K
10:36 23,474.19 23,484.25 23,474.19 23,483.46 165.8K
10:37 23,484.24 23,496.51 23,484.24 23,496.51 159.7K
10:38 23,496.84 23,499.05 23,495.63 23,495.63 130.5K
10:39 23,496.55 23,498.49 23,495.42 23,498.49 258.2K
10:40 23,499.56 23,505.29 23,499.56 23,505.29 327.2K
10:41 23,505.61 23,505.61 23,502.19 23,502.19 153.9K
10:42 23,506.29 23,506.29 23,501.78 23,501.78 138.0K
10:43 23,501.88 23,501.88 23,499.34 23,499.87 198.9K
10:44 23,498.92 23,505.24 23,498.92 23,503.81 105.9K
10:45 23,504.62 23,508.05 23,503.58 23,508.05 95.9K
10:46 23,508.77 23,514.47 23,508.77 23,514.32 152.4K
10:47 23,507.80 23,510.40 23,507.14 23,507.88 153.2K
10:48 23,504.92 23,507.75 23,504.92 23,507.75 109.8K
10:49 23,506.66 23,506.66 23,505.31 23,505.79 197.0K
10:50 23,504.93 23,504.93 23,497.84 23,497.84 193.3K
10:51 23,506.62 23,508.51 23,506.62 23,507.80 105.2K
10:52 23,505.45 23,507.08 23,505.44 23,505.44 72.2K
10:53 23,506.01 23,510.86 23,506.01 23,509.78 138.3K
10:54 23,509.99 23,511.07 23,508.55 23,510.42 140.7K
10:55 23,512.52 23,521.44 23,512.52 23,520.41 119.3K
10:56 23,520.17 23,523.20 23,519.33 23,523.20 139.1K
10:57 23,521.61 23,521.61 23,518.15 23,518.15 102.2K
10:58 23,518.63 23,519.12 23,517.85 23,518.20 106.3K
10:59 23,518.60 23,521.39 23,518.58 23,521.39 84.2K
11:00 23,520.59 23,521.84 23,519.34 23,521.84 97.9K
11:01 23,518.71 23,518.71 23,513.48 23,513.48 177.2K
11:02 23,510.48 23,510.48 23,508.08 23,508.08 99.4K
11:03 23,506.28 23,506.28 23,501.51 23,501.51 56.2K
11:04 23,500.54 23,500.54 23,498.47 23,498.53 109.6K
11:05 23,499.68 23,501.62 23,499.30 23,501.05 130.1K
11:06 23,500.55 23,507.59 23,500.55 23,507.59 77.5K
11:07 23,508.09 23,508.09 23,505.84 23,506.20 75.7K
11:08 23,506.85 23,508.66 23,506.85 23,508.66 109.8K
11:09 23,508.66 23,511.42 23,508.66 23,509.24 98.3K
11:10 23,507.81 23,510.57 23,507.81 23,510.57 130.1K
11:11 23,509.39 23,509.39 23,501.64 23,501.64 130.9K
11:12 23,498.41 23,498.74 23,497.30 23,497.30 78.5K
11:13 23,500.80 23,500.80 23,498.07 23,498.93 97.9K
11:14 23,497.37 23,504.96 23,497.37 23,504.96 162.5K
11:15 23,506.22 23,508.19 23,506.22 23,508.19 94.2K
11:16 23,505.28 23,505.28 23,501.43 23,502.74 145.0K
11:17 23,500.83 23,500.83 23,493.77 23,493.77 99.9K
11:18 23,491.92 23,491.92 23,484.27 23,484.27 180.7K
11:19 23,482.92 23,485.41 23,480.83 23,480.83 118.7K
11:20 23,479.04 23,480.97 23,479.04 23,480.30 86.1K
11:21 23,485.09 23,485.09 23,481.09 23,481.09 170.7K
11:22 23,479.79 23,479.79 23,470.19 23,470.19 164.9K
11:23 23,468.03 23,471.39 23,465.52 23,471.39 113.5K
11:24 23,471.17 23,471.17 23,468.08 23,468.42 81.7K
11:25 23,469.77 23,471.10 23,469.47 23,469.47 90.2K
11:26 23,467.17 23,468.93 23,464.57 23,468.93 133.5K
11:27 23,471.49 23,476.17 23,471.49 23,476.17 175.4K
11:28 23,475.68 23,479.62 23,475.68 23,477.70 92.6K
11:29 23,477.82 23,478.77 23,477.71 23,478.24 86.2K
11:30 23,480.78 23,482.66 23,475.70 23,475.70 148.6K
11:31 23,476.18 23,476.18 23,472.71 23,472.71 83.9K
11:32 23,474.00 23,475.73 23,472.58 23,472.58 87.1K
11:33 23,468.75 23,468.75 23,463.37 23,463.37 133.6K
11:34 23,463.44 23,463.56 23,462.69 23,462.69 87.6K
11:35 23,460.89 23,460.89 23,456.08 23,459.92 110.8K
11:36 23,460.27 23,464.63 23,460.27 23,464.52 216.3K
11:37 23,469.81 23,475.76 23,469.81 23,473.96 84.2K
11:38 23,474.64 23,475.63 23,474.51 23,475.19 70.0K
11:39 23,476.42 23,477.42 23,475.70 23,477.34 145.1K
11:40 23,477.49 23,479.93 23,477.49 23,479.93 107.5K
11:41 23,481.95 23,483.98 23,481.29 23,481.29 144.3K
11:42 23,479.93 23,484.61 23,479.93 23,484.61 94.9K
11:43 23,484.25 23,488.02 23,484.25 23,486.81 70.1K
11:44 23,486.14 23,488.89 23,485.75 23,488.89 110.3K
11:45 23,489.80 23,489.80 23,488.62 23,488.62 78.6K
11:46 23,488.71 23,492.40 23,488.71 23,492.32 118.6K
11:47 23,492.93 23,492.93 23,490.66 23,492.62 71.9K
11:48 23,492.47 23,494.72 23,490.34 23,490.34 106.5K
11:49 23,487.86 23,487.86 23,485.83 23,486.82 92.4K
11:50 23,486.99 23,490.04 23,486.99 23,490.04 77.3K
11:51 23,493.31 23,498.59 23,493.31 23,494.21 191.4K
11:52 23,494.33 23,494.33 23,493.18 23,493.18 81.2K
11:53 23,490.72 23,490.72 23,481.62 23,481.62 121.6K
11:54 23,476.72 23,479.64 23,476.72 23,479.64 128.7K
11:55 23,481.03 23,481.03 23,479.04 23,479.53 65.1K
11:56 23,479.51 23,479.51 23,476.38 23,476.59 262.1K
11:57 23,475.84 23,475.84 23,466.28 23,466.28 131.5K
11:58 23,465.69 23,466.57 23,465.66 23,466.26 119.3K
11:59 23,466.31 23,466.31 23,463.02 23,463.02 63.9K
12:00 23,462.38 23,465.11 23,461.73 23,461.73 78.7K
12:01 23,462.01 23,468.98 23,462.01 23,468.98 81.0K
12:02 23,471.44 23,476.95 23,471.44 23,476.95 107.1K
12:03 23,476.52 23,479.99 23,475.25 23,479.99 75.0K
12:04 23,480.45 23,482.99 23,480.45 23,482.99 202.9K
12:05 23,482.75 23,482.75 23,479.32 23,479.32 95.2K
12:06 23,479.46 23,483.91 23,479.46 23,483.91 161.3K
12:07 23,484.44 23,488.80 23,484.44 23,486.00 90.0K
12:08 23,486.83 23,489.97 23,486.83 23,489.40 147.3K
12:09 23,488.65 23,493.00 23,488.65 23,493.00 92.2K
12:10 23,494.61 23,496.12 23,490.28 23,490.28 82.4K
12:11 23,491.91 23,492.17 23,491.91 23,492.17 61.1K
12:12 23,492.48 23,496.69 23,492.48 23,495.72 73.7K
12:13 23,496.68 23,498.29 23,496.68 23,498.29 142.3K
12:14 23,498.45 23,499.11 23,498.45 23,499.11 84.6K
12:15 23,497.29 23,498.68 23,497.29 23,498.61 86.9K
12:16 23,499.11 23,499.11 23,497.40 23,498.59 61.7K
12:17 23,496.94 23,497.49 23,495.68 23,496.63 101.0K
12:18 23,493.91 23,493.91 23,490.10 23,490.10 112.9K
12:19 23,489.99 23,491.48 23,489.09 23,489.09 122.9K
12:20 23,488.70 23,488.92 23,487.14 23,488.92 86.4K
12:21 23,488.60 23,490.70 23,485.74 23,490.70 140.9K
12:22 23,490.26 23,490.26 23,487.94 23,488.53 93.6K
12:23 23,490.02 23,490.02 23,485.57 23,488.08 96.2K
12:24 23,487.58 23,487.58 23,484.74 23,484.74 160.0K
12:25 23,483.90 23,483.90 23,478.78 23,478.78 97.9K
12:26 23,478.35 23,485.45 23,478.35 23,484.49 113.2K
12:27 23,482.21 23,483.70 23,481.27 23,483.70 256.1K
12:28 23,485.34 23,488.84 23,485.34 23,488.84 70.3K
12:29 23,491.41 23,496.64 23,491.41 23,496.64 84.7K
12:30 23,500.70 23,500.70 23,499.47 23,499.47 80.7K
12:31 23,495.96 23,497.41 23,495.46 23,497.41 78.9K
12:32 23,498.22 23,501.19 23,498.22 23,501.19 85.8K
12:33 23,501.63 23,504.77 23,501.63 23,504.77 83.7K
12:34 23,505.57 23,508.20 23,505.57 23,508.19 105.8K
12:35 23,505.70 23,513.81 23,505.70 23,513.81 143.3K
12:36 23,512.30 23,514.06 23,512.30 23,513.09 66.2K
12:37 23,513.16 23,514.24 23,512.00 23,512.00 74.2K
12:38 23,509.34 23,509.34 23,507.06 23,507.13 105.3K
12:39 23,503.76 23,503.76 23,503.06 23,503.55 93.8K
12:40 23,502.72 23,505.53 23,502.72 23,504.11 127.0K
12:41 23,506.29 23,510.31 23,506.29 23,510.31 78.0K
12:42 23,511.55 23,514.92 23,511.55 23,514.92 93.7K
12:43 23,513.84 23,514.33 23,513.58 23,514.33 49.6K
12:44 23,514.14 23,514.14 23,512.74 23,512.74 60.9K
12:45 23,512.69 23,516.73 23,512.69 23,516.73 87.6K
12:46 23,514.10 23,514.10 23,507.09 23,507.20 189.1K
12:47 23,506.83 23,508.93 23,506.83 23,508.08 108.8K
12:48 23,508.84 23,509.58 23,502.09 23,502.09 98.4K
12:49 23,499.60 23,499.60 23,496.70 23,496.70 118.8K
12:50 23,501.14 23,502.83 23,501.14 23,502.83 126.8K
12:51 23,504.95 23,505.63 23,503.30 23,505.63 74.0K
12:52 23,505.87 23,505.87 23,504.44 23,504.98 41.4K
12:53 23,502.57 23,505.62 23,501.61 23,505.62 92.3K
12:54 23,504.56 23,506.18 23,503.98 23,503.98 101.6K
12:55 23,504.11 23,504.11 23,498.84 23,498.84 107.5K
12:56 23,498.34 23,498.34 23,491.90 23,491.90 128.5K
12:57 23,494.50 23,494.81 23,493.61 23,494.08 122.6K
12:58 23,493.99 23,494.24 23,491.56 23,494.24 43.8K
12:59 23,495.44 23,500.88 23,495.44 23,500.39 71.2K
13:00 23,500.96 23,500.96 23,498.07 23,498.07 117.4K
13:01 23,497.92 23,498.35 23,496.50 23,498.35 88.6K
13:02 23,500.58 23,500.58 23,500.00 23,500.00 68.8K
13:03 23,499.79 23,505.13 23,499.79 23,505.13 77.1K
13:04 23,507.36 23,511.00 23,505.89 23,511.00 109.2K
13:05 23,512.77 23,516.68 23,512.77 23,515.40 79.6K
13:06 23,514.07 23,517.90 23,514.07 23,517.90 68.7K
13:07 23,516.78 23,522.73 23,516.78 23,522.73 111.1K
13:08 23,522.24 23,522.56 23,519.06 23,519.58 105.0K
13:09 23,519.34 23,520.05 23,519.23 23,519.94 72.9K
13:10 23,517.98 23,517.98 23,511.32 23,512.00 113.1K
13:11 23,511.43 23,515.33 23,511.43 23,515.29 94.9K
13:12 23,513.54 23,513.54 23,512.90 23,513.00 62.3K
13:13 23,513.07 23,521.25 23,513.07 23,521.25 79.0K
13:14 23,521.41 23,521.47 23,519.89 23,519.89 90.5K
13:15 23,520.04 23,523.14 23,520.04 23,522.40 75.6K
13:16 23,521.90 23,522.57 23,521.81 23,522.57 92.3K
13:17 23,522.99 23,533.49 23,522.99 23,533.49 171.3K
13:18 23,532.71 23,534.70 23,532.71 23,534.33 94.8K
13:19 23,533.92 23,539.27 23,533.92 23,539.27 139.4K
13:20 23,539.13 23,539.13 23,535.99 23,535.99 79.3K
13:21 23,536.72 23,538.51 23,536.72 23,538.51 242.5K
13:22 23,535.66 23,535.66 23,535.16 23,535.46 105.0K
13:23 23,535.76 23,538.53 23,535.76 23,538.53 150.3K
13:24 23,538.03 23,540.59 23,535.93 23,540.30 108.2K
13:25 23,542.03 23,542.03 23,539.87 23,539.91 160.1K
13:26 23,539.35 23,545.94 23,539.35 23,545.94 145.8K
13:27 23,544.68 23,544.68 23,542.69 23,543.58 87.6K
13:28 23,540.79 23,540.79 23,535.40 23,540.74 191.0K
13:29 23,540.58 23,540.58 23,537.29 23,537.29 51.4K
13:30 23,533.94 23,534.55 23,533.45 23,534.33 80.1K
13:31 23,534.03 23,537.55 23,533.68 23,533.68 145.0K
13:32 23,537.10 23,538.93 23,536.69 23,538.19 109.8K
13:33 23,539.71 23,540.34 23,539.71 23,539.95 352.0K
13:34 23,539.16 23,541.91 23,536.21 23,541.91 104.5K
13:35 23,540.78 23,548.46 23,540.49 23,548.46 84.2K
13:36 23,545.95 23,546.27 23,545.89 23,545.91 79.5K
13:37 23,544.69 23,550.17 23,544.69 23,550.16 137.6K
13:38 23,549.19 23,549.33 23,548.91 23,548.91 97.9K
13:39 23,549.53 23,551.87 23,549.01 23,551.02 268.6K
13:40 23,553.87 23,562.15 23,553.87 23,562.15 166.7K
13:41 23,562.08 23,569.11 23,562.08 23,569.11 180.1K
13:42 23,566.94 23,567.88 23,566.94 23,567.88 82.8K
13:43 23,567.84 23,567.99 23,567.56 23,567.99 84.6K
13:44 23,565.98 23,568.32 23,565.98 23,567.31 117.1K
13:45 23,566.86 23,566.86 23,562.06 23,562.75 85.3K
13:46 23,561.95 23,562.24 23,561.03 23,561.03 56.8K
13:47 23,560.47 23,568.38 23,558.70 23,567.87 280.8K
13:48 23,566.62 23,571.61 23,566.62 23,571.61 127.0K
13:49 23,570.60 23,575.07 23,570.60 23,575.07 130.6K
13:50 23,574.38 23,575.89 23,574.38 23,575.51 82.3K
13:51 23,571.07 23,573.24 23,569.91 23,569.91 92.7K
13:52 23,571.92 23,575.40 23,571.88 23,575.40 186.8K
13:53 23,574.99 23,574.99 23,571.85 23,573.17 229.1K
13:54 23,574.72 23,577.07 23,574.72 23,577.07 69.1K
13:55 23,576.47 23,578.20 23,576.47 23,578.20 65.8K
13:56 23,578.40 23,578.40 23,575.98 23,576.61 69.4K
13:57 23,576.98 23,577.60 23,576.38 23,576.38 57.6K
13:58 23,573.66 23,573.90 23,572.25 23,573.02 127.2K
13:59 23,571.35 23,571.50 23,561.00 23,561.00 161.0K
14:00 23,559.52 23,562.54 23,559.52 23,561.35 86.3K
14:01 23,559.57 23,562.43 23,558.63 23,562.43 81.2K
14:02 23,562.11 23,564.36 23,562.11 23,563.51 118.3K
14:03 23,564.86 23,566.74 23,564.86 23,566.74 122.5K
14:04 23,567.92 23,574.90 23,567.92 23,574.90 174.0K
14:05 23,576.75 23,578.45 23,576.06 23,576.06 110.2K
14:06 23,575.09 23,575.09 23,572.47 23,572.47 79.7K
14:07 23,574.69 23,576.30 23,573.64 23,574.80 98.4K
14:08 23,569.45 23,573.57 23,569.45 23,573.57 127.3K
14:09 23,575.38 23,575.38 23,571.07 23,571.80 121.0K
14:10 23,574.31 23,574.31 23,569.48 23,569.48 136.2K
14:11 23,570.15 23,572.83 23,568.89 23,568.89 119.3K
14:12 23,568.56 23,571.84 23,568.56 23,569.43 118.8K
14:13 23,569.68 23,571.81 23,567.73 23,567.73 132.1K
14:14 23,567.83 23,567.94 23,565.57 23,567.94 100.7K
14:15 23,568.19 23,569.39 23,568.19 23,569.39 81.5K
14:16 23,569.41 23,571.48 23,569.41 23,571.09 75.4K
14:17 23,573.05 23,573.05 23,569.80 23,569.87 79.9K
14:18 23,569.83 23,569.90 23,566.62 23,566.62 112.7K
14:19 23,567.21 23,567.65 23,563.50 23,563.50 95.7K
14:20 23,564.41 23,565.83 23,561.54 23,561.54 90.4K
14:21 23,561.86 23,563.95 23,560.01 23,560.01 136.6K
14:22 23,559.42 23,560.24 23,559.42 23,559.51 65.8K
14:23 23,557.61 23,559.55 23,557.61 23,559.14 115.6K
14:24 23,560.54 23,560.54 23,558.26 23,558.26 119.6K
14:25 23,556.55 23,556.55 23,553.95 23,555.54 89.7K
14:26 23,555.83 23,555.83 23,554.42 23,554.42 110.3K
14:27 23,553.27 23,554.84 23,552.44 23,554.84 81.2K
14:28 23,554.23 23,563.06 23,554.23 23,563.06 119.6K
14:29 23,560.20 23,561.17 23,560.20 23,561.17 104.4K
14:30 23,561.25 23,561.25 23,559.10 23,559.10 99.7K
14:31 23,559.22 23,559.22 23,558.08 23,558.34 69.3K
14:32 23,557.12 23,557.12 23,554.95 23,554.95 79.0K
14:33 23,553.72 23,558.82 23,553.72 23,558.82 111.6K
14:34 23,561.33 23,563.45 23,561.33 23,563.39 270.7K
14:35 23,563.15 23,563.15 23,559.08 23,559.08 98.4K
14:36 23,559.55 23,561.24 23,559.55 23,559.70 100.1K
14:37 23,560.86 23,560.86 23,559.11 23,559.62 154.2K
14:38 23,557.88 23,559.32 23,557.11 23,559.32 110.7K
14:39 23,559.63 23,559.63 23,558.36 23,558.83 57.6K
14:40 23,559.19 23,559.19 23,558.24 23,558.24 44.5K
14:41 23,558.39 23,558.39 23,556.17 23,556.17 91.7K
14:42 23,554.73 23,557.03 23,554.73 23,557.03 117.4K
14:43 23,558.25 23,558.25 23,555.46 23,557.81 124.5K
14:44 23,557.67 23,558.91 23,557.67 23,558.91 81.6K
14:45 23,558.96 23,558.96 23,555.90 23,555.90 76.0K
14:46 23,554.12 23,555.64 23,554.12 23,555.64 112.8K
14:47 23,553.95 23,553.95 23,552.59 23,552.59 165.0K
14:48 23,552.41 23,552.41 23,550.38 23,550.45 78.9K
14:49 23,549.16 23,550.53 23,548.00 23,550.53 61.5K
14:50 23,549.78 23,550.65 23,549.78 23,550.34 67.0K
14:51 23,548.53 23,551.24 23,545.79 23,551.24 205.8K
14:52 23,551.82 23,551.82 23,548.51 23,548.51 131.9K
14:53 23,552.69 23,555.30 23,552.69 23,555.30 94.1K
14:54 23,555.71 23,556.23 23,555.13 23,555.13 95.5K
14:55 23,553.92 23,556.06 23,553.92 23,556.06 77.8K
14:56 23,555.78 23,555.78 23,551.98 23,552.81 133.6K
14:57 23,551.47 23,551.77 23,551.46 23,551.46 62.3K
14:58 23,551.34 23,554.32 23,551.34 23,552.50 123.5K
14:59 23,549.81 23,550.77 23,549.76 23,549.76 119.7K
15:00 23,549.80 23,555.38 23,547.65 23,555.38 141.4K
15:01 23,555.92 23,560.25 23,555.92 23,560.25 142.5K
15:02 23,559.01 23,563.25 23,559.01 23,560.90 139.7K
15:03 23,559.39 23,561.39 23,558.68 23,561.39 148.3K
15:04 23,561.18 23,561.54 23,560.36 23,560.69 87.8K
15:05 23,559.66 23,560.58 23,559.48 23,560.58 103.0K
15:06 23,558.82 23,565.69 23,558.82 23,563.96 179.3K
15:07 23,563.32 23,573.16 23,563.32 23,565.09 277.3K
15:08 23,563.14 23,563.14 23,561.13 23,562.50 121.8K
15:09 23,562.86 23,562.96 23,561.67 23,561.67 78.8K
15:10 23,563.53 23,564.29 23,562.82 23,563.24 106.4K
15:11 23,561.99 23,561.99 23,559.98 23,561.58 245.5K
15:12 23,561.30 23,561.32 23,560.74 23,560.74 102.7K
15:13 23,558.52 23,563.54 23,558.52 23,560.34 126.5K
15:14 23,560.63 23,560.63 23,556.49 23,556.49 148.0K
15:15 23,557.15 23,557.38 23,551.90 23,551.90 105.0K
15:16 23,550.95 23,553.14 23,550.08 23,551.75 183.2K
15:17 23,551.17 23,552.85 23,548.87 23,548.87 112.8K
15:18 23,548.28 23,549.72 23,545.68 23,545.71 125.4K
15:19 23,546.59 23,549.79 23,546.59 23,549.79 123.7K
15:20 23,550.38 23,550.38 23,547.90 23,549.22 114.3K
15:21 23,552.96 23,552.96 23,549.48 23,549.48 140.4K
15:22 23,548.94 23,551.01 23,548.94 23,551.01 98.1K
15:23 23,551.12 23,551.12 23,547.07 23,547.07 113.2K
15:24 23,547.04 23,549.88 23,546.90 23,549.88 91.4K
15:25 23,550.17 23,550.17 23,544.55 23,545.64 225.5K
15:26 23,546.81 23,546.81 23,543.72 23,543.72 289.2K
15:27 23,544.70 23,545.12 23,543.01 23,543.01 115.9K
15:28 23,543.23 23,543.23 23,538.83 23,539.63 159.0K
15:29 23,538.95 23,538.95 23,537.16 23,537.16 173.2K
15:30 23,537.26 23,538.00 23,536.78 23,536.78 266.4K
15:31 23,535.81 23,536.54 23,534.00 23,534.66 230.7K
15:32 23,536.00 23,536.50 23,533.85 23,534.18 158.6K
15:33 23,534.51 23,534.51 23,532.89 23,532.89 172.4K
15:34 23,537.83 23,537.83 23,535.80 23,536.97 182.0K
15:35 23,535.20 23,537.30 23,535.06 23,537.30 302.3K
15:36 23,538.09 23,538.09 23,536.13 23,536.13 194.0K
15:37 23,537.71 23,537.90 23,537.66 23,537.66 155.5K
15:38 23,536.47 23,536.47 23,530.92 23,530.92 404.5K
15:39 23,531.72 23,535.68 23,531.72 23,535.68 288.7K
15:40 23,535.81 23,535.81 23,532.25 23,532.25 478.2K
15:41 23,531.04 23,533.48 23,531.04 23,532.24 265.0K
15:42 23,531.06 23,531.06 23,529.44 23,531.01 367.0K
15:43 23,533.41 23,533.69 23,529.65 23,529.65 269.6K
15:44 23,529.36 23,532.41 23,527.20 23,532.41 274.8K
15:45 23,531.58 23,531.58 23,527.11 23,527.11 235.7K
15:46 23,527.66 23,535.10 23,527.66 23,535.10 209.4K
15:47 23,539.64 23,541.14 23,539.64 23,539.81 289.7K
15:48 23,538.30 23,542.51 23,538.30 23,542.51 379.5K
15:49 23,544.66 23,546.92 23,544.66 23,546.64 262.9K
15:50 23,554.56 23,554.56 23,540.93 23,540.93 1,259.3K
15:51 23,538.08 23,538.08 23,535.79 23,537.66 511.6K
15:52 23,537.12 23,538.72 23,537.08 23,538.72 337.6K
15:53 23,540.61 23,542.53 23,539.16 23,542.53 452.3K
15:54 23,540.24 23,543.60 23,536.69 23,543.60 542.5K
15:55 23,534.38 23,534.38 23,525.33 23,528.66 1,148.9K
15:56 23,531.48 23,534.05 23,531.48 23,532.18 1,266.2K
15:57 23,535.76 23,539.27 23,535.39 23,536.01 670.0K
15:58 23,535.01 23,536.85 23,535.01 23,535.88 912.5K
15:59 23,537.21 23,539.57 23,535.93 23,535.93 2,058.9K
16:00 23,542.38 23,542.90 23,542.38 23,542.90 52,223.4K
16:01 23,542.90 23,542.90 23,542.90 23,542.90 372.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし