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 23,509.78 23,509.78 23,418.01 23,418.01 2,157.1K
09:31 23,413.66 23,413.66 23,403.99 23,403.99 356.7K
09:32 23,391.05 23,396.01 23,386.13 23,396.01 403.0K
09:33 23,405.06 23,405.06 23,388.71 23,388.71 250.5K
09:34 23,390.09 23,392.27 23,384.38 23,392.27 289.0K
09:35 23,393.65 23,393.65 23,377.17 23,390.20 365.1K
09:36 23,393.88 23,437.54 23,393.88 23,437.54 402.6K
09:37 23,444.45 23,452.12 23,444.45 23,450.26 337.7K
09:38 23,456.90 23,456.90 23,445.29 23,447.26 273.8K
09:39 23,446.72 23,446.72 23,426.85 23,426.85 197.0K
09:40 23,432.93 23,449.72 23,432.93 23,449.72 314.0K
09:41 23,446.16 23,454.24 23,446.16 23,454.24 271.3K
09:42 23,463.25 23,463.25 23,452.60 23,452.60 223.2K
09:43 23,451.22 23,458.33 23,451.22 23,458.33 232.6K
09:44 23,457.02 23,459.20 23,449.55 23,449.55 257.3K
09:45 23,440.47 23,447.88 23,437.40 23,443.34 373.6K
09:46 23,441.18 23,442.86 23,434.28 23,434.28 272.6K
09:47 23,434.11 23,439.09 23,428.54 23,439.09 213.5K
09:48 23,443.16 23,447.64 23,443.16 23,445.42 263.0K
09:49 23,450.56 23,463.53 23,450.56 23,463.53 255.6K
09:50 23,467.28 23,468.71 23,464.12 23,466.06 353.9K
09:51 23,463.54 23,463.54 23,450.15 23,450.15 304.0K
09:52 23,447.28 23,447.98 23,445.82 23,447.60 276.6K
09:53 23,449.29 23,449.29 23,439.97 23,439.97 186.1K
09:54 23,433.96 23,440.55 23,433.96 23,440.55 234.1K
09:55 23,441.09 23,441.09 23,429.37 23,430.01 225.6K
09:56 23,430.40 23,430.40 23,425.93 23,425.93 236.7K
09:57 23,425.79 23,425.79 23,416.11 23,416.11 172.6K
09:58 23,414.05 23,414.05 23,398.41 23,398.41 223.7K
09:59 23,394.08 23,394.08 23,382.35 23,382.35 402.8K
10:00 23,376.78 23,398.44 23,376.78 23,390.00 675.3K
10:01 23,395.21 23,397.12 23,391.63 23,391.63 266.8K
10:02 23,389.36 23,389.36 23,382.39 23,384.97 180.3K
10:03 23,394.71 23,406.23 23,394.71 23,406.23 226.6K
10:04 23,415.95 23,428.48 23,415.95 23,428.48 210.5K
10:05 23,436.76 23,449.09 23,436.76 23,446.35 296.4K
10:06 23,444.63 23,463.37 23,444.63 23,460.94 248.0K
10:07 23,458.36 23,459.83 23,454.02 23,454.02 231.2K
10:08 23,453.24 23,464.89 23,452.66 23,464.89 216.8K
10:09 23,470.06 23,473.63 23,470.06 23,471.02 178.5K
10:10 23,470.29 23,474.02 23,470.29 23,474.02 307.9K
10:11 23,475.20 23,475.20 23,472.91 23,472.91 245.5K
10:12 23,478.53 23,478.53 23,466.35 23,466.35 246.3K
10:13 23,468.60 23,480.77 23,468.60 23,480.77 214.8K
10:14 23,486.94 23,491.64 23,486.94 23,488.17 237.3K
10:15 23,489.31 23,500.68 23,489.31 23,500.68 189.5K
10:16 23,500.77 23,500.77 23,494.92 23,494.92 165.8K
10:17 23,492.29 23,493.85 23,490.54 23,493.85 179.5K
10:18 23,493.46 23,493.46 23,489.09 23,489.09 161.2K
10:19 23,490.11 23,490.48 23,487.56 23,487.68 134.6K
10:20 23,484.60 23,493.23 23,484.60 23,493.23 193.3K
10:21 23,494.02 23,495.38 23,491.66 23,491.66 120.3K
10:22 23,488.15 23,494.04 23,486.78 23,494.04 168.3K
10:23 23,494.79 23,501.11 23,494.79 23,499.18 148.9K
10:24 23,501.92 23,505.04 23,501.92 23,503.67 201.9K
10:25 23,503.62 23,503.62 23,495.81 23,495.81 233.5K
10:26 23,496.35 23,502.79 23,495.58 23,502.79 155.9K
10:27 23,498.15 23,499.63 23,497.06 23,499.63 251.8K
10:28 23,499.45 23,499.45 23,496.70 23,496.70 180.5K
10:29 23,497.27 23,497.27 23,492.09 23,493.46 179.4K
10:30 23,490.30 23,493.14 23,490.30 23,492.67 202.4K
10:31 23,489.99 23,489.99 23,473.01 23,473.01 188.5K
10:32 23,477.28 23,480.83 23,477.28 23,480.64 191.7K
10:33 23,481.13 23,481.63 23,480.83 23,481.63 160.0K
10:34 23,476.25 23,477.14 23,475.07 23,475.07 153.9K
10:35 23,472.42 23,472.42 23,466.61 23,467.67 227.9K
10:36 23,465.33 23,473.43 23,465.33 23,473.15 156.1K
10:37 23,477.22 23,485.30 23,477.22 23,485.30 121.8K
10:38 23,483.50 23,483.50 23,479.88 23,479.88 116.1K
10:39 23,480.97 23,491.78 23,480.97 23,491.78 250.6K
10:40 23,494.12 23,496.32 23,494.12 23,495.80 162.0K
10:41 23,498.51 23,502.41 23,498.51 23,502.41 183.1K
10:42 23,503.35 23,507.85 23,503.28 23,507.85 122.7K
10:43 23,509.20 23,509.20 23,504.25 23,504.25 214.6K
10:44 23,503.75 23,508.08 23,503.75 23,503.96 156.2K
10:45 23,504.06 23,506.34 23,503.83 23,504.49 98.2K
10:46 23,507.38 23,509.63 23,507.38 23,508.60 163.8K
10:47 23,511.97 23,513.95 23,511.97 23,512.27 121.3K
10:48 23,510.18 23,510.18 23,508.32 23,508.54 115.2K
10:49 23,507.25 23,508.41 23,506.51 23,508.41 174.7K
10:50 23,510.55 23,510.55 23,504.94 23,504.94 142.8K
10:51 23,506.76 23,511.25 23,506.76 23,511.19 107.8K
10:52 23,511.32 23,512.29 23,509.47 23,511.95 113.3K
10:53 23,513.09 23,516.06 23,512.77 23,515.57 173.3K
10:54 23,518.16 23,520.43 23,518.16 23,520.25 237.0K
10:55 23,523.82 23,534.18 23,523.82 23,534.18 750.6K
10:56 23,534.36 23,538.50 23,534.36 23,538.34 178.8K
10:57 23,540.56 23,540.95 23,539.90 23,540.55 128.0K
10:58 23,538.08 23,543.59 23,538.08 23,543.59 163.5K
10:59 23,542.27 23,543.16 23,540.63 23,543.16 125.3K
11:00 23,546.83 23,552.58 23,546.83 23,552.40 189.3K
11:01 23,552.48 23,552.48 23,542.44 23,542.44 222.8K
11:02 23,545.56 23,548.22 23,545.27 23,546.43 134.3K
11:03 23,546.39 23,546.39 23,540.18 23,540.18 150.7K
11:04 23,537.08 23,542.61 23,537.08 23,542.61 163.6K
11:05 23,546.17 23,546.94 23,545.89 23,546.80 132.1K
11:06 23,547.29 23,550.13 23,546.47 23,546.47 115.4K
11:07 23,545.01 23,545.04 23,541.35 23,541.35 117.7K
11:08 23,540.03 23,540.03 23,535.80 23,538.05 160.3K
11:09 23,538.92 23,542.10 23,538.92 23,542.10 214.7K
11:10 23,540.00 23,540.00 23,535.58 23,539.06 111.5K
11:11 23,540.33 23,543.73 23,540.33 23,542.78 137.5K
11:12 23,543.38 23,543.38 23,542.28 23,542.28 124.9K
11:13 23,540.71 23,543.35 23,540.71 23,543.35 94.9K
11:14 23,543.44 23,543.44 23,541.45 23,541.45 105.9K
11:15 23,535.63 23,542.97 23,535.63 23,537.34 256.6K
11:16 23,535.19 23,545.70 23,535.19 23,545.70 207.5K
11:17 23,545.71 23,545.71 23,542.41 23,544.32 120.1K
11:18 23,544.01 23,544.22 23,541.71 23,543.50 117.4K
11:19 23,546.31 23,546.94 23,540.83 23,540.83 175.6K
11:20 23,542.48 23,547.59 23,542.48 23,547.59 116.8K
11:21 23,550.86 23,552.55 23,550.66 23,552.55 130.0K
11:22 23,554.61 23,554.75 23,553.01 23,553.01 102.9K
11:23 23,546.98 23,551.27 23,546.98 23,551.27 124.9K
11:24 23,553.93 23,556.89 23,553.93 23,554.86 123.6K
11:25 23,554.21 23,555.24 23,553.50 23,555.21 197.1K
11:26 23,555.95 23,558.19 23,555.95 23,556.45 120.0K
11:27 23,557.25 23,557.44 23,555.42 23,557.44 137.6K
11:28 23,556.55 23,559.32 23,556.55 23,557.48 136.8K
11:29 23,557.08 23,557.08 23,545.38 23,545.78 136.5K
11:30 23,544.84 23,544.84 23,537.70 23,537.70 120.2K
11:31 23,538.64 23,538.64 23,525.78 23,525.78 130.6K
11:32 23,524.45 23,524.45 23,518.49 23,518.76 166.8K
11:33 23,517.10 23,523.02 23,517.10 23,523.02 107.4K
11:34 23,522.75 23,522.75 23,516.39 23,516.39 126.5K
11:35 23,514.01 23,516.42 23,513.41 23,516.42 147.3K
11:36 23,518.35 23,518.35 23,517.00 23,517.03 58.8K
11:37 23,518.73 23,521.85 23,518.73 23,521.85 111.4K
11:38 23,523.17 23,523.92 23,522.16 23,522.84 122.0K
11:39 23,522.39 23,522.39 23,516.00 23,516.00 121.5K
11:40 23,516.83 23,520.20 23,516.83 23,517.94 88.7K
11:41 23,518.97 23,522.39 23,518.97 23,522.30 76.4K
11:42 23,521.32 23,521.50 23,515.58 23,515.58 123.5K
11:43 23,515.34 23,515.34 23,511.43 23,511.43 193.9K
11:44 23,508.48 23,509.31 23,508.48 23,508.78 120.8K
11:45 23,506.10 23,506.10 23,504.10 23,504.10 161.5K
11:46 23,501.74 23,501.74 23,486.58 23,486.58 280.2K
11:47 23,486.30 23,486.30 23,481.04 23,481.19 205.3K
11:48 23,484.71 23,484.71 23,482.42 23,483.56 70.2K
11:49 23,484.63 23,484.63 23,479.99 23,479.99 89.0K
11:50 23,477.16 23,477.16 23,476.20 23,476.88 116.1K
11:51 23,476.82 23,477.29 23,474.36 23,474.36 110.2K
11:52 23,474.86 23,475.44 23,472.97 23,475.44 115.6K
11:53 23,476.31 23,483.32 23,476.31 23,483.32 157.1K
11:54 23,482.06 23,482.24 23,477.08 23,477.08 112.4K
11:55 23,476.14 23,476.14 23,460.28 23,460.28 194.6K
11:56 23,457.78 23,457.78 23,440.25 23,449.77 268.7K
11:57 23,449.05 23,449.05 23,446.06 23,448.23 58.6K
11:58 23,447.93 23,452.51 23,447.79 23,452.51 91.9K
11:59 23,454.61 23,454.61 23,448.57 23,450.38 104.8K
12:00 23,452.55 23,459.18 23,452.55 23,459.18 247.2K
12:01 23,458.77 23,459.03 23,457.65 23,459.03 138.0K
12:02 23,461.45 23,461.96 23,459.09 23,459.09 133.3K
12:03 23,458.50 23,458.50 23,449.91 23,449.91 151.3K
12:04 23,447.09 23,451.34 23,443.50 23,451.34 183.7K
12:05 23,451.73 23,455.17 23,451.73 23,455.17 65.3K
12:06 23,456.01 23,458.86 23,455.64 23,458.86 75.3K
12:07 23,458.89 23,458.89 23,458.01 23,458.01 88.5K
12:08 23,459.62 23,463.94 23,459.62 23,463.12 96.2K
12:09 23,462.40 23,462.40 23,460.58 23,460.58 88.7K
12:10 23,458.33 23,458.33 23,449.76 23,452.80 316.1K
12:11 23,455.14 23,455.14 23,452.05 23,452.07 68.6K
12:12 23,451.62 23,453.21 23,451.62 23,452.59 129.7K
12:13 23,450.57 23,450.57 23,445.39 23,445.39 103.0K
12:14 23,445.14 23,445.33 23,444.44 23,444.44 186.5K
12:15 23,441.78 23,441.78 23,437.49 23,437.49 130.7K
12:16 23,439.32 23,439.32 23,430.40 23,430.40 190.1K
12:17 23,428.70 23,434.91 23,426.18 23,434.91 146.3K
12:18 23,436.38 23,438.94 23,435.50 23,435.50 119.4K
12:19 23,435.52 23,435.52 23,433.85 23,435.16 46.3K
12:20 23,435.08 23,435.08 23,429.57 23,430.97 91.3K
12:21 23,434.67 23,440.25 23,434.67 23,440.25 92.3K
12:22 23,440.82 23,444.00 23,440.82 23,444.00 125.4K
12:23 23,443.96 23,443.96 23,438.36 23,440.25 126.0K
12:24 23,438.92 23,438.92 23,433.74 23,433.74 111.2K
12:25 23,433.76 23,439.41 23,433.53 23,439.41 170.4K
12:26 23,441.36 23,446.90 23,441.36 23,446.90 92.4K
12:27 23,449.28 23,449.28 23,446.33 23,446.83 91.1K
12:28 23,447.17 23,447.17 23,442.99 23,442.99 58.8K
12:29 23,442.57 23,442.57 23,440.28 23,441.44 150.7K
12:30 23,442.17 23,443.44 23,442.17 23,443.44 101.0K
12:31 23,448.22 23,450.51 23,448.22 23,450.51 127.1K
12:32 23,450.04 23,450.04 23,442.84 23,445.73 95.5K
12:33 23,444.09 23,444.36 23,443.25 23,444.36 43.9K
12:34 23,443.83 23,444.28 23,443.00 23,443.00 64.4K
12:35 23,442.68 23,443.12 23,442.23 23,442.23 99.5K
12:36 23,441.69 23,441.69 23,440.95 23,441.02 75.2K
12:37 23,441.13 23,444.98 23,441.04 23,444.98 647.0K
12:38 23,446.30 23,447.27 23,444.25 23,445.02 83.9K
12:39 23,445.23 23,445.23 23,442.08 23,442.08 56.0K
12:40 23,442.04 23,442.04 23,437.74 23,439.07 103.7K
12:41 23,443.52 23,443.52 23,435.39 23,435.39 110.6K
12:42 23,439.55 23,445.94 23,439.55 23,442.85 114.7K
12:43 23,443.74 23,449.49 23,443.74 23,449.49 84.2K
12:44 23,448.29 23,448.29 23,444.94 23,444.94 76.0K
12:45 23,447.95 23,447.95 23,445.54 23,446.95 79.6K
12:46 23,445.78 23,445.78 23,443.56 23,445.50 130.8K
12:47 23,445.24 23,446.52 23,444.23 23,446.52 53.3K
12:48 23,444.40 23,445.96 23,443.70 23,445.96 129.8K
12:49 23,446.75 23,448.64 23,444.31 23,444.31 171.5K
12:50 23,443.84 23,446.02 23,443.18 23,443.18 62.6K
12:51 23,446.06 23,446.06 23,440.70 23,440.70 100.4K
12:52 23,440.44 23,440.44 23,430.60 23,430.60 159.0K
12:53 23,430.51 23,430.51 23,429.01 23,429.01 176.5K
12:54 23,430.15 23,439.42 23,429.99 23,439.42 149.8K
12:55 23,438.20 23,444.42 23,438.20 23,444.42 98.3K
12:56 23,443.46 23,451.58 23,443.46 23,451.58 77.7K
12:57 23,448.68 23,448.68 23,442.37 23,442.37 100.6K
12:58 23,442.22 23,442.94 23,441.83 23,441.83 91.0K
12:59 23,442.93 23,443.55 23,442.30 23,442.30 95.9K
13:00 23,444.91 23,450.56 23,444.91 23,450.56 94.2K
13:01 23,451.21 23,456.72 23,451.21 23,456.72 83.2K
13:02 23,456.53 23,462.15 23,456.53 23,462.15 95.2K
13:03 23,462.65 23,466.46 23,462.65 23,466.46 116.9K
13:04 23,468.09 23,475.04 23,467.92 23,475.04 146.5K
13:05 23,475.99 23,476.87 23,469.83 23,469.83 124.2K
13:06 23,473.25 23,484.74 23,473.25 23,484.74 159.5K
13:07 23,484.36 23,492.65 23,484.36 23,492.65 179.8K
13:08 23,490.40 23,490.40 23,487.56 23,487.56 106.9K
13:09 23,487.91 23,488.54 23,487.18 23,488.54 60.3K
13:10 23,487.66 23,487.66 23,486.76 23,486.76 61.4K
13:11 23,488.27 23,489.37 23,487.72 23,488.32 91.1K
13:12 23,491.95 23,494.05 23,491.95 23,494.05 99.6K
13:13 23,494.80 23,495.49 23,494.59 23,494.59 72.0K
13:14 23,493.14 23,493.35 23,490.60 23,490.60 60.3K
13:15 23,491.24 23,492.37 23,491.24 23,492.37 112.6K
13:16 23,489.37 23,490.24 23,488.55 23,490.24 97.9K
13:17 23,490.06 23,491.56 23,490.06 23,491.56 64.7K
13:18 23,492.55 23,494.01 23,492.55 23,492.68 100.4K
13:19 23,492.33 23,493.40 23,492.33 23,493.15 61.0K
13:20 23,493.94 23,495.31 23,493.62 23,495.31 63.2K
13:21 23,494.83 23,496.59 23,494.83 23,496.26 76.2K
13:22 23,495.97 23,497.94 23,495.49 23,495.49 120.8K
13:23 23,496.14 23,496.14 23,495.40 23,495.40 106.5K
13:24 23,494.59 23,494.59 23,489.22 23,489.22 97.0K
13:25 23,488.61 23,493.43 23,488.61 23,492.98 99.9K
13:26 23,493.43 23,493.49 23,491.68 23,492.87 90.7K
13:27 23,493.60 23,493.82 23,489.00 23,489.00 87.6K
13:28 23,487.32 23,487.32 23,483.59 23,484.05 118.6K
13:29 23,482.84 23,482.84 23,478.89 23,478.99 105.5K
13:30 23,481.07 23,481.07 23,478.99 23,478.99 115.9K
13:31 23,479.38 23,482.19 23,479.38 23,482.19 93.3K
13:32 23,481.98 23,483.14 23,481.82 23,483.14 132.0K
13:33 23,484.70 23,487.33 23,484.56 23,487.33 88.9K
13:34 23,488.59 23,493.41 23,488.59 23,493.41 118.8K
13:35 23,496.50 23,496.50 23,492.30 23,492.30 134.4K
13:36 23,490.64 23,490.64 23,488.14 23,489.08 75.7K
13:37 23,489.15 23,489.15 23,484.03 23,485.36 106.5K
13:38 23,488.64 23,488.64 23,485.14 23,485.14 97.8K
13:39 23,486.87 23,486.87 23,484.13 23,484.13 121.2K
13:40 23,483.70 23,483.70 23,473.82 23,473.82 97.8K
13:41 23,472.88 23,472.88 23,469.89 23,470.63 84.6K
13:42 23,469.84 23,469.84 23,461.11 23,461.91 136.7K
13:43 23,460.27 23,461.72 23,459.64 23,461.72 78.4K
13:44 23,460.40 23,460.40 23,457.95 23,458.22 68.4K
13:45 23,458.07 23,458.07 23,456.54 23,456.54 79.7K
13:46 23,456.58 23,458.47 23,451.51 23,458.47 161.4K
13:47 23,458.26 23,459.94 23,458.26 23,458.55 50.4K
13:48 23,458.89 23,462.52 23,458.89 23,462.52 68.8K
13:49 23,463.26 23,464.92 23,463.26 23,464.79 68.8K
13:50 23,465.52 23,471.47 23,465.52 23,471.47 105.2K
13:51 23,472.51 23,476.91 23,472.51 23,475.18 85.6K
13:52 23,472.17 23,472.17 23,463.44 23,463.44 112.6K
13:53 23,462.79 23,462.79 23,461.43 23,461.43 72.4K
13:54 23,460.37 23,465.69 23,460.37 23,464.53 77.2K
13:55 23,465.73 23,468.56 23,465.58 23,468.56 89.4K
13:56 23,468.52 23,468.52 23,463.27 23,463.27 51.7K
13:57 23,461.02 23,464.27 23,460.18 23,464.05 92.1K
13:58 23,465.61 23,465.61 23,462.45 23,462.45 62.5K
13:59 23,462.25 23,465.35 23,462.25 23,465.35 78.3K
14:00 23,464.07 23,466.24 23,464.07 23,466.24 80.2K
14:01 23,467.21 23,472.51 23,467.21 23,472.49 144.2K
14:02 23,473.77 23,476.89 23,473.77 23,475.30 94.5K
14:03 23,474.80 23,477.87 23,474.74 23,477.87 82.7K
14:04 23,479.01 23,479.01 23,478.44 23,478.44 63.6K
14:05 23,479.75 23,484.83 23,479.75 23,484.83 127.3K
14:06 23,486.04 23,488.07 23,486.04 23,487.53 151.9K
14:07 23,487.17 23,490.12 23,487.17 23,490.12 102.2K
14:08 23,490.25 23,493.02 23,490.25 23,493.02 144.3K
14:09 23,495.17 23,495.17 23,492.33 23,492.33 103.9K
14:10 23,491.51 23,492.44 23,490.18 23,492.44 130.4K
14:11 23,494.09 23,496.28 23,493.45 23,493.45 77.2K
14:12 23,492.41 23,492.41 23,488.63 23,489.30 147.7K
14:13 23,489.42 23,491.12 23,489.42 23,491.12 95.0K
14:14 23,491.34 23,493.58 23,491.09 23,493.58 103.7K
14:15 23,493.72 23,499.76 23,493.72 23,499.76 184.4K
14:16 23,499.84 23,499.98 23,498.57 23,499.98 89.1K
14:17 23,499.77 23,500.04 23,497.87 23,497.87 91.4K
14:18 23,498.71 23,499.43 23,498.61 23,498.97 119.2K
14:19 23,498.91 23,498.91 23,495.70 23,495.70 68.7K
14:20 23,495.18 23,495.18 23,489.64 23,489.64 106.0K
14:21 23,496.40 23,496.40 23,489.83 23,490.78 429.1K
14:22 23,491.44 23,491.44 23,487.81 23,488.68 124.0K
14:23 23,492.11 23,495.44 23,492.11 23,495.34 157.6K
14:24 23,496.31 23,497.87 23,494.92 23,494.92 126.0K
14:25 23,492.61 23,492.61 23,485.25 23,485.25 192.7K
14:26 23,484.05 23,484.88 23,482.39 23,482.39 130.6K
14:27 23,479.69 23,481.99 23,479.69 23,481.99 91.4K
14:28 23,481.43 23,482.60 23,479.64 23,482.60 91.7K
14:29 23,484.83 23,489.90 23,484.83 23,489.90 97.9K
14:30 23,491.19 23,491.91 23,489.18 23,491.91 105.8K
14:31 23,491.67 23,497.08 23,491.67 23,497.08 122.5K
14:32 23,499.28 23,499.48 23,498.37 23,499.31 86.8K
14:33 23,499.43 23,502.19 23,496.34 23,502.19 153.5K
14:34 23,503.34 23,508.68 23,503.34 23,508.68 111.7K
14:35 23,509.26 23,510.79 23,508.97 23,510.06 95.3K
14:36 23,508.46 23,514.03 23,508.46 23,514.03 167.2K
14:37 23,514.84 23,514.84 23,512.68 23,512.68 162.9K
14:38 23,510.90 23,512.50 23,509.46 23,512.50 86.7K
14:39 23,512.19 23,515.26 23,510.73 23,515.26 101.7K
14:40 23,513.39 23,513.39 23,509.77 23,511.78 122.7K
14:41 23,512.54 23,512.54 23,512.36 23,512.36 79.2K
14:42 23,511.77 23,514.61 23,509.74 23,514.61 200.4K
14:43 23,514.12 23,514.53 23,513.89 23,514.53 109.5K
14:44 23,513.91 23,513.91 23,511.19 23,511.19 128.2K
14:45 23,511.27 23,518.05 23,511.27 23,518.05 186.8K
14:46 23,515.84 23,516.35 23,515.84 23,516.33 109.8K
14:47 23,517.10 23,518.06 23,515.80 23,516.67 95.7K
14:48 23,517.92 23,517.92 23,517.42 23,517.82 140.3K
14:49 23,518.31 23,518.74 23,518.23 23,518.42 57.9K
14:50 23,518.04 23,520.17 23,518.04 23,520.17 98.9K
14:51 23,520.72 23,520.72 23,515.51 23,515.51 103.2K
14:52 23,515.15 23,515.18 23,512.35 23,512.35 209.2K
14:53 23,512.71 23,514.13 23,511.38 23,511.38 77.9K
14:54 23,510.86 23,510.89 23,510.33 23,510.89 148.4K
14:55 23,511.29 23,511.58 23,511.29 23,511.58 147.3K
14:56 23,509.59 23,513.26 23,509.59 23,513.26 117.8K
14:57 23,512.59 23,512.59 23,511.28 23,511.28 85.3K
14:58 23,508.10 23,508.10 23,504.97 23,504.97 83.2K
14:59 23,506.14 23,506.14 23,503.54 23,503.54 59.0K
15:00 23,502.87 23,502.87 23,498.82 23,501.67 190.8K
15:01 23,501.79 23,506.70 23,501.79 23,506.70 129.9K
15:02 23,509.38 23,509.38 23,504.49 23,505.96 127.6K
15:03 23,509.63 23,514.43 23,509.63 23,514.24 117.0K
15:04 23,513.05 23,513.28 23,512.70 23,513.28 146.0K
15:05 23,514.65 23,515.83 23,514.65 23,515.78 162.0K
15:06 23,516.58 23,516.58 23,512.40 23,512.40 246.0K
15:07 23,514.66 23,515.82 23,513.71 23,515.82 169.7K
15:08 23,515.33 23,515.33 23,512.53 23,512.53 185.3K
15:09 23,511.24 23,512.31 23,509.40 23,509.40 105.6K
15:10 23,509.33 23,509.33 23,503.62 23,503.62 164.0K
15:11 23,502.91 23,504.59 23,502.91 23,503.04 144.3K
15:12 23,501.34 23,501.34 23,497.71 23,497.79 166.0K
15:13 23,498.47 23,505.38 23,498.47 23,505.38 108.2K
15:14 23,505.74 23,506.43 23,505.74 23,506.10 107.6K
15:15 23,506.01 23,506.14 23,502.69 23,502.69 222.5K
15:16 23,501.98 23,503.37 23,501.04 23,503.37 198.0K
15:17 23,502.09 23,502.09 23,499.57 23,499.57 184.0K
15:18 23,499.53 23,500.48 23,499.06 23,500.48 173.1K
15:19 23,503.65 23,505.45 23,503.45 23,503.45 238.5K
15:20 23,503.09 23,507.78 23,503.09 23,507.32 148.8K
15:21 23,507.47 23,507.47 23,504.29 23,504.29 167.8K
15:22 23,504.60 23,505.35 23,503.91 23,505.35 129.9K
15:23 23,505.34 23,506.30 23,505.13 23,506.16 116.7K
15:24 23,506.40 23,507.52 23,505.56 23,507.52 155.6K
15:25 23,507.71 23,510.13 23,507.17 23,510.13 183.2K
15:26 23,512.01 23,512.01 23,504.33 23,504.33 255.5K
15:27 23,504.30 23,507.84 23,504.30 23,507.84 122.7K
15:28 23,508.88 23,509.95 23,506.94 23,506.94 165.0K
15:29 23,507.04 23,507.04 23,504.47 23,504.47 144.1K
15:30 23,505.89 23,509.21 23,505.20 23,505.20 221.3K
15:31 23,504.41 23,508.12 23,504.41 23,506.55 146.1K
15:32 23,505.93 23,505.93 23,501.71 23,502.16 191.9K
15:33 23,507.07 23,507.07 23,505.98 23,505.98 201.3K
15:34 23,505.48 23,506.10 23,503.48 23,503.48 152.3K
15:35 23,502.04 23,509.05 23,502.04 23,507.63 317.9K
15:36 23,504.53 23,504.89 23,502.62 23,502.62 222.3K
15:37 23,501.72 23,503.43 23,501.72 23,503.34 142.4K
15:38 23,503.04 23,503.04 23,500.72 23,500.72 190.7K
15:39 23,502.26 23,502.26 23,499.76 23,499.76 158.6K
15:40 23,498.87 23,498.87 23,497.47 23,497.93 220.4K
15:41 23,498.66 23,498.66 23,493.41 23,493.41 186.9K
15:42 23,493.10 23,493.51 23,491.48 23,492.25 243.6K
15:43 23,490.35 23,490.83 23,489.50 23,490.21 211.8K
15:44 23,488.83 23,489.03 23,488.50 23,488.86 241.3K
15:45 23,488.83 23,490.88 23,488.25 23,490.88 307.3K
15:46 23,491.73 23,491.73 23,490.58 23,491.14 239.0K
15:47 23,489.38 23,489.38 23,487.42 23,487.42 197.1K
15:48 23,485.12 23,485.12 23,481.01 23,481.01 268.5K
15:49 23,482.24 23,485.50 23,480.84 23,485.50 314.7K
15:50 23,484.02 23,484.02 23,466.94 23,466.94 870.4K
15:51 23,463.20 23,471.20 23,463.20 23,468.78 563.2K
15:52 23,463.29 23,463.29 23,459.52 23,462.76 542.7K
15:53 23,462.71 23,470.78 23,462.71 23,470.78 483.8K
15:54 23,467.53 23,468.46 23,466.84 23,468.46 591.2K
15:55 23,461.35 23,461.35 23,446.65 23,446.65 1,082.0K
15:56 23,450.06 23,450.06 23,443.65 23,443.65 1,191.7K
15:57 23,445.70 23,445.70 23,442.51 23,442.51 953.1K
15:58 23,438.81 23,438.81 23,436.90 23,436.90 923.8K
15:59 23,436.11 23,436.11 23,427.64 23,427.64 1,622.1K
16:00 23,429.62 23,430.19 23,429.62 23,430.19 37,435.1K
16:01 23,430.19 23,430.19 23,430.19 23,430.19 317.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし