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 23,633.14 23,660.24 23,633.14 23,657.98 2,454.5K
09:31 23,654.92 23,654.92 23,605.92 23,605.92 377.7K
09:32 23,602.67 23,606.28 23,594.24 23,594.24 397.4K
09:33 23,600.03 23,621.26 23,600.03 23,621.26 174.9K
09:34 23,629.09 23,630.62 23,620.46 23,620.46 190.0K
09:35 23,627.19 23,627.19 23,597.60 23,602.84 298.9K
09:36 23,603.45 23,603.45 23,595.16 23,595.16 253.2K
09:37 23,597.73 23,600.29 23,591.81 23,591.81 191.1K
09:38 23,590.30 23,593.73 23,588.86 23,593.73 152.1K
09:39 23,594.34 23,594.34 23,591.69 23,591.69 227.9K
09:40 23,589.82 23,595.52 23,589.11 23,591.30 205.2K
09:41 23,593.63 23,594.31 23,593.16 23,594.18 164.1K
09:42 23,592.42 23,598.77 23,592.42 23,598.77 201.7K
09:43 23,599.11 23,604.21 23,599.11 23,604.21 155.9K
09:44 23,598.02 23,598.02 23,591.91 23,591.91 182.4K
09:45 23,594.45 23,594.45 23,580.74 23,584.73 500.8K
09:46 23,575.39 23,575.39 23,569.13 23,569.80 289.1K
09:47 23,572.84 23,572.84 23,563.82 23,566.29 161.1K
09:48 23,569.18 23,569.66 23,564.66 23,569.66 165.8K
09:49 23,572.49 23,585.19 23,572.49 23,585.19 219.7K
09:50 23,584.33 23,587.42 23,578.54 23,587.42 334.5K
09:51 23,585.05 23,585.05 23,572.06 23,572.06 297.2K
09:52 23,567.83 23,567.83 23,564.62 23,565.89 169.6K
09:53 23,565.35 23,572.06 23,565.35 23,570.41 149.7K
09:54 23,572.83 23,580.30 23,572.83 23,579.17 135.2K
09:55 23,582.51 23,585.36 23,582.51 23,584.58 160.0K
09:56 23,585.58 23,586.73 23,581.67 23,581.67 210.9K
09:57 23,580.14 23,583.33 23,580.06 23,583.33 178.7K
09:58 23,584.88 23,584.88 23,576.64 23,576.76 156.9K
09:59 23,574.32 23,574.84 23,573.14 23,573.99 171.7K
10:00 23,573.51 23,587.65 23,573.51 23,587.65 261.2K
10:01 23,581.92 23,587.47 23,581.92 23,583.04 175.3K
10:02 23,583.08 23,583.08 23,579.27 23,579.27 240.7K
10:03 23,577.16 23,578.80 23,577.16 23,578.80 253.4K
10:04 23,580.17 23,580.17 23,572.15 23,572.15 277.9K
10:05 23,573.27 23,574.11 23,571.42 23,574.11 303.8K
10:06 23,577.58 23,579.79 23,576.27 23,579.79 309.0K
10:07 23,578.59 23,585.54 23,578.54 23,585.54 176.4K
10:08 23,588.90 23,600.37 23,588.90 23,600.37 217.0K
10:09 23,601.89 23,604.44 23,597.47 23,597.47 248.7K
10:10 23,599.10 23,599.10 23,592.38 23,594.19 218.9K
10:11 23,594.06 23,597.74 23,594.06 23,597.74 135.8K
10:12 23,596.63 23,596.63 23,591.80 23,591.80 291.8K
10:13 23,586.96 23,586.96 23,582.87 23,582.87 235.9K
10:14 23,584.81 23,590.80 23,584.81 23,589.18 173.0K
10:15 23,587.25 23,591.17 23,586.42 23,591.17 138.5K
10:16 23,591.14 23,598.81 23,588.46 23,598.81 178.5K
10:17 23,599.10 23,599.94 23,595.84 23,595.84 170.2K
10:18 23,596.46 23,597.23 23,596.05 23,597.23 126.8K
10:19 23,598.01 23,598.01 23,593.97 23,595.36 146.9K
10:20 23,594.44 23,595.55 23,591.60 23,595.55 192.7K
10:21 23,594.97 23,594.97 23,593.12 23,594.27 154.2K
10:22 23,597.03 23,597.03 23,587.44 23,588.53 146.4K
10:23 23,583.85 23,585.33 23,583.83 23,585.33 128.8K
10:24 23,582.34 23,587.20 23,581.94 23,587.20 118.6K
10:25 23,588.45 23,595.42 23,588.45 23,595.42 118.7K
10:26 23,596.79 23,605.72 23,596.79 23,605.72 144.7K
10:27 23,600.06 23,600.90 23,600.06 23,600.90 169.4K
10:28 23,593.38 23,599.68 23,593.38 23,599.01 143.3K
10:29 23,599.71 23,600.61 23,598.41 23,598.41 144.5K
10:30 23,597.15 23,598.56 23,593.09 23,593.09 127.0K
10:31 23,593.31 23,593.31 23,591.42 23,592.00 203.9K
10:32 23,590.10 23,593.13 23,590.10 23,593.13 139.7K
10:33 23,592.48 23,593.81 23,590.84 23,590.84 156.9K
10:34 23,591.29 23,593.35 23,590.35 23,590.35 142.9K
10:35 23,590.43 23,595.68 23,590.43 23,595.68 202.8K
10:36 23,596.48 23,602.19 23,594.89 23,602.19 199.3K
10:37 23,600.66 23,602.07 23,599.24 23,599.32 109.7K
10:38 23,600.64 23,607.69 23,600.64 23,607.69 119.5K
10:39 23,609.72 23,618.63 23,609.72 23,617.18 211.3K
10:40 23,618.41 23,623.48 23,618.41 23,623.48 111.9K
10:41 23,622.38 23,627.68 23,622.38 23,627.60 118.3K
10:42 23,626.36 23,631.28 23,626.36 23,631.28 102.8K
10:43 23,628.86 23,632.38 23,628.86 23,632.38 199.0K
10:44 23,633.91 23,637.20 23,633.91 23,635.90 197.6K
10:45 23,634.87 23,636.52 23,632.65 23,636.52 166.9K
10:46 23,636.43 23,637.96 23,636.43 23,637.96 86.6K
10:47 23,633.65 23,637.59 23,633.65 23,637.39 178.7K
10:48 23,638.81 23,638.81 23,637.43 23,637.69 101.4K
10:49 23,637.33 23,641.71 23,637.33 23,641.71 130.3K
10:50 23,641.02 23,641.21 23,639.00 23,641.21 115.8K
10:51 23,640.22 23,641.12 23,640.20 23,640.23 97.8K
10:52 23,640.83 23,640.83 23,636.57 23,636.58 150.8K
10:53 23,635.88 23,635.88 23,633.51 23,633.51 123.0K
10:54 23,635.35 23,640.24 23,635.35 23,640.10 166.2K
10:55 23,640.24 23,640.24 23,637.37 23,637.37 132.8K
10:56 23,635.78 23,635.78 23,633.84 23,633.84 61.1K
10:57 23,633.59 23,633.59 23,630.95 23,631.60 109.1K
10:58 23,632.43 23,634.75 23,632.43 23,634.75 89.8K
10:59 23,633.57 23,636.58 23,633.57 23,636.58 83.7K
11:00 23,637.93 23,640.92 23,637.93 23,638.55 134.8K
11:01 23,636.24 23,636.24 23,633.92 23,635.52 141.8K
11:02 23,636.76 23,639.04 23,636.76 23,637.92 126.6K
11:03 23,635.30 23,635.30 23,633.32 23,633.32 95.9K
11:04 23,633.69 23,636.04 23,633.69 23,634.49 59.2K
11:05 23,635.46 23,638.46 23,635.46 23,636.81 152.7K
11:06 23,637.55 23,637.65 23,634.23 23,637.65 159.1K
11:07 23,638.25 23,639.49 23,637.82 23,639.49 134.7K
11:08 23,640.82 23,641.84 23,640.33 23,640.33 155.0K
11:09 23,639.52 23,639.52 23,633.61 23,633.61 127.1K
11:10 23,633.02 23,634.40 23,633.02 23,634.20 127.1K
11:11 23,635.33 23,636.80 23,635.33 23,636.15 165.6K
11:12 23,636.17 23,638.48 23,636.17 23,638.48 71.8K
11:13 23,639.11 23,641.32 23,639.11 23,641.32 116.2K
11:14 23,641.54 23,642.86 23,639.39 23,642.86 91.1K
11:15 23,642.57 23,642.98 23,642.57 23,642.73 120.1K
11:16 23,644.45 23,648.65 23,644.45 23,648.65 100.5K
11:17 23,649.14 23,652.91 23,649.14 23,652.91 72.4K
11:18 23,653.89 23,653.89 23,651.78 23,652.47 137.3K
11:19 23,651.25 23,651.72 23,649.32 23,650.96 141.2K
11:20 23,652.74 23,655.30 23,652.74 23,655.30 214.5K
11:21 23,655.59 23,661.77 23,655.59 23,661.77 113.5K
11:22 23,664.97 23,667.29 23,664.94 23,667.29 128.9K
11:23 23,666.92 23,668.06 23,666.66 23,668.06 109.2K
11:24 23,667.46 23,667.97 23,662.73 23,662.73 137.3K
11:25 23,663.18 23,664.19 23,663.18 23,664.19 118.4K
11:26 23,664.08 23,664.65 23,663.03 23,663.03 136.4K
11:27 23,662.70 23,662.70 23,660.77 23,660.77 104.2K
11:28 23,661.29 23,661.29 23,659.47 23,659.47 69.1K
11:29 23,659.65 23,659.65 23,655.76 23,656.02 84.2K
11:30 23,656.20 23,657.32 23,655.40 23,657.32 124.0K
11:31 23,658.35 23,658.35 23,655.14 23,655.14 146.8K
11:32 23,655.70 23,656.92 23,654.36 23,654.36 67.8K
11:33 23,656.13 23,663.14 23,656.13 23,663.14 135.2K
11:34 23,662.93 23,664.20 23,662.93 23,663.63 203.6K
11:35 23,662.81 23,662.81 23,659.45 23,662.42 124.5K
11:36 23,662.07 23,663.62 23,662.07 23,663.36 107.4K
11:37 23,662.84 23,663.76 23,656.89 23,656.89 98.6K
11:38 23,654.65 23,654.65 23,648.30 23,648.30 127.5K
11:39 23,650.05 23,650.05 23,648.55 23,649.04 132.6K
11:40 23,647.98 23,651.95 23,647.13 23,651.95 166.2K
11:41 23,655.14 23,655.32 23,655.09 23,655.14 57.8K
11:42 23,654.77 23,654.90 23,650.57 23,650.57 100.5K
11:43 23,652.68 23,654.14 23,652.68 23,654.14 92.9K
11:44 23,654.42 23,655.75 23,653.55 23,653.55 63.0K
11:45 23,653.21 23,656.65 23,653.21 23,656.65 102.8K
11:46 23,660.63 23,666.43 23,660.63 23,666.43 98.8K
11:47 23,664.39 23,664.39 23,660.06 23,661.28 94.6K
11:48 23,661.95 23,664.27 23,661.95 23,663.73 73.7K
11:49 23,661.87 23,661.87 23,660.37 23,660.37 66.3K
11:50 23,659.80 23,663.57 23,659.80 23,663.57 80.5K
11:51 23,663.73 23,664.27 23,663.73 23,664.27 114.4K
11:52 23,666.82 23,667.57 23,666.82 23,667.57 139.4K
11:53 23,667.64 23,669.62 23,667.40 23,669.62 71.2K
11:54 23,670.03 23,671.63 23,669.32 23,671.63 77.7K
11:55 23,672.81 23,672.81 23,671.37 23,671.73 66.7K
11:56 23,672.46 23,675.50 23,672.46 23,675.06 110.7K
11:57 23,675.96 23,675.96 23,674.00 23,674.00 115.6K
11:58 23,672.24 23,672.24 23,671.23 23,671.23 94.0K
11:59 23,671.94 23,673.80 23,671.94 23,673.80 109.5K
12:00 23,674.19 23,677.52 23,674.19 23,677.52 117.4K
12:01 23,676.94 23,684.28 23,676.94 23,684.28 127.6K
12:02 23,686.46 23,686.73 23,685.49 23,686.73 94.8K
12:03 23,687.04 23,687.39 23,687.04 23,687.39 47.0K
12:04 23,687.37 23,687.37 23,685.30 23,685.33 89.4K
12:05 23,685.84 23,685.84 23,684.63 23,684.71 75.7K
12:06 23,685.64 23,687.77 23,685.64 23,687.77 189.8K
12:07 23,687.85 23,687.85 23,682.37 23,682.37 73.0K
12:08 23,682.65 23,682.65 23,674.49 23,674.49 144.5K
12:09 23,675.02 23,675.71 23,673.82 23,673.82 75.6K
12:10 23,674.38 23,674.38 23,671.51 23,671.66 76.9K
12:11 23,672.02 23,672.40 23,670.30 23,670.30 65.2K
12:12 23,670.72 23,673.84 23,670.72 23,672.77 66.0K
12:13 23,672.95 23,673.79 23,671.92 23,671.92 69.9K
12:14 23,670.01 23,671.20 23,670.01 23,671.20 149.0K
12:15 23,670.47 23,673.09 23,670.47 23,672.94 93.3K
12:16 23,673.98 23,674.34 23,673.81 23,673.85 78.7K
12:17 23,673.52 23,674.16 23,673.52 23,674.05 106.7K
12:18 23,673.88 23,675.30 23,673.76 23,675.30 593.9K
12:19 23,676.44 23,679.62 23,676.44 23,679.62 156.6K
12:20 23,680.49 23,680.49 23,680.11 23,680.11 56.5K
12:21 23,679.79 23,679.79 23,673.89 23,673.89 119.5K
12:22 23,675.21 23,676.61 23,675.21 23,676.61 54.5K
12:23 23,676.99 23,676.99 23,675.50 23,675.50 67.6K
12:24 23,675.00 23,676.79 23,675.00 23,676.79 82.0K
12:25 23,678.06 23,681.77 23,678.06 23,680.42 129.2K
12:26 23,681.10 23,681.10 23,680.20 23,680.42 63.1K
12:27 23,679.96 23,681.55 23,679.96 23,681.55 52.4K
12:28 23,683.38 23,691.41 23,683.38 23,691.41 112.7K
12:29 23,691.44 23,691.44 23,689.70 23,689.70 75.5K
12:30 23,689.52 23,689.52 23,688.32 23,688.32 101.1K
12:31 23,689.74 23,689.74 23,688.15 23,688.15 90.9K
12:32 23,686.79 23,690.13 23,686.79 23,690.13 78.6K
12:33 23,690.50 23,692.96 23,690.50 23,692.47 77.4K
12:34 23,691.95 23,691.95 23,690.83 23,691.06 68.1K
12:35 23,690.94 23,692.17 23,690.94 23,691.81 56.0K
12:36 23,692.33 23,692.33 23,690.96 23,690.96 50.8K
12:37 23,689.46 23,690.04 23,689.19 23,690.04 48.4K
12:38 23,692.10 23,693.59 23,692.10 23,693.59 95.6K
12:39 23,694.75 23,695.59 23,694.75 23,695.42 52.3K
12:40 23,695.59 23,696.50 23,695.59 23,696.39 92.9K
12:41 23,697.01 23,701.77 23,697.01 23,701.72 69.1K
12:42 23,701.34 23,701.34 23,699.57 23,700.41 62.6K
12:43 23,700.12 23,702.64 23,700.12 23,702.64 90.9K
12:44 23,703.38 23,704.30 23,703.38 23,703.88 65.8K
12:45 23,702.75 23,708.50 23,702.75 23,708.38 107.3K
12:46 23,709.68 23,709.68 23,705.00 23,705.68 71.9K
12:47 23,706.35 23,708.10 23,706.35 23,707.18 93.1K
12:48 23,705.61 23,706.06 23,705.07 23,706.06 66.1K
12:49 23,705.72 23,705.72 23,705.17 23,705.17 52.4K
12:50 23,703.48 23,703.48 23,702.27 23,702.27 54.3K
12:51 23,701.18 23,701.18 23,696.57 23,696.57 67.6K
12:52 23,696.63 23,696.63 23,695.46 23,696.24 44.2K
12:53 23,693.87 23,693.87 23,692.16 23,692.16 60.3K
12:54 23,691.03 23,691.08 23,690.18 23,691.08 60.1K
12:55 23,693.44 23,693.44 23,690.40 23,690.40 101.1K
12:56 23,691.47 23,691.47 23,686.68 23,686.68 66.5K
12:57 23,685.83 23,685.83 23,683.37 23,683.37 64.3K
12:58 23,684.09 23,684.09 23,682.79 23,682.79 47.7K
12:59 23,682.01 23,682.01 23,679.40 23,679.40 80.1K
13:00 23,676.77 23,676.77 23,672.88 23,672.88 78.4K
13:01 23,670.36 23,670.36 23,668.47 23,668.47 77.3K
13:02 23,668.31 23,668.80 23,667.66 23,668.80 69.9K
13:03 23,670.71 23,672.86 23,670.71 23,672.86 54.9K
13:04 23,673.95 23,675.31 23,673.95 23,675.31 76.4K
13:05 23,675.62 23,675.62 23,673.03 23,673.03 106.8K
13:06 23,673.09 23,673.47 23,673.09 23,673.17 54.0K
13:07 23,670.47 23,670.47 23,668.69 23,668.86 79.7K
13:08 23,670.08 23,671.40 23,670.08 23,671.40 69.2K
13:09 23,672.21 23,672.53 23,671.56 23,672.53 77.6K
13:10 23,672.20 23,673.91 23,672.20 23,673.91 70.8K
13:11 23,672.96 23,672.96 23,671.66 23,671.68 44.2K
13:12 23,674.42 23,674.42 23,671.02 23,671.02 87.8K
13:13 23,670.45 23,672.46 23,670.35 23,672.46 57.8K
13:14 23,672.71 23,672.71 23,672.07 23,672.07 58.6K
13:15 23,669.41 23,669.41 23,663.76 23,663.76 139.1K
13:16 23,662.75 23,664.40 23,662.75 23,664.40 147.0K
13:17 23,663.97 23,666.91 23,663.97 23,666.85 57.7K
13:18 23,666.71 23,666.71 23,663.18 23,664.26 98.6K
13:19 23,665.89 23,665.89 23,665.52 23,665.77 199.0K
13:20 23,666.67 23,666.67 23,664.31 23,664.31 258.3K
13:21 23,662.19 23,662.53 23,660.62 23,660.62 101.4K
13:22 23,660.66 23,662.37 23,660.66 23,662.37 98.9K
13:23 23,661.78 23,661.78 23,658.71 23,659.56 57.5K
13:24 23,658.87 23,658.96 23,658.08 23,658.08 68.1K
13:25 23,659.25 23,666.08 23,659.25 23,666.08 108.8K
13:26 23,664.93 23,664.93 23,663.82 23,663.92 59.6K
13:27 23,665.00 23,666.58 23,665.00 23,666.58 67.9K
13:28 23,666.79 23,666.79 23,663.40 23,663.40 59.9K
13:29 23,662.45 23,662.45 23,658.94 23,658.94 87.9K
13:30 23,658.57 23,664.47 23,658.57 23,664.47 0.0K
13:31 23,664.41 23,669.50 23,664.41 23,669.50 195.3K
13:32 23,670.30 23,674.57 23,670.30 23,674.57 77.8K
13:33 23,676.12 23,677.85 23,676.12 23,676.89 69.4K
13:34 23,677.65 23,678.48 23,677.65 23,678.39 51.7K
13:35 23,677.90 23,678.05 23,677.29 23,677.29 76.8K
13:36 23,677.17 23,677.19 23,676.53 23,677.02 47.6K
13:37 23,676.33 23,676.78 23,675.08 23,676.78 76.2K
13:38 23,679.17 23,680.12 23,679.17 23,679.93 83.8K
13:39 23,676.84 23,677.70 23,676.84 23,677.70 100.1K
13:40 23,679.20 23,679.20 23,678.56 23,678.56 79.5K
13:41 23,679.06 23,679.06 23,678.19 23,678.19 48.1K
13:42 23,679.15 23,679.56 23,678.02 23,678.48 78.6K
13:43 23,678.39 23,678.39 23,677.45 23,678.17 40.2K
13:44 23,676.04 23,676.04 23,674.41 23,674.41 85.9K
13:45 23,674.23 23,674.23 23,670.76 23,673.03 106.9K
13:46 23,674.60 23,675.10 23,674.37 23,675.10 83.7K
13:47 23,675.98 23,675.98 23,675.38 23,675.87 76.2K
13:48 23,675.81 23,679.15 23,675.61 23,679.15 86.7K
13:49 23,678.99 23,678.99 23,676.55 23,676.55 55.7K
13:50 23,676.89 23,678.71 23,676.70 23,678.71 85.8K
13:51 23,678.31 23,678.31 23,676.72 23,676.72 77.6K
13:52 23,676.37 23,676.42 23,672.73 23,672.73 54.0K
13:53 23,672.74 23,675.03 23,672.74 23,675.03 86.2K
13:54 23,675.32 23,676.02 23,675.32 23,675.98 53.1K
13:55 23,676.47 23,677.23 23,676.45 23,676.45 88.9K
13:56 23,677.76 23,677.76 23,676.88 23,676.88 161.8K
13:57 23,677.00 23,678.52 23,677.00 23,678.52 99.7K
13:58 23,679.70 23,680.28 23,678.53 23,678.53 90.1K
13:59 23,678.73 23,678.73 23,676.86 23,676.86 73.4K
14:00 23,675.96 23,675.96 23,674.14 23,674.14 58.4K
14:01 23,673.04 23,673.04 23,667.78 23,668.69 184.1K
14:02 23,669.19 23,670.88 23,669.19 23,670.53 73.1K
14:03 23,671.52 23,671.96 23,670.51 23,671.96 61.9K
14:04 23,672.00 23,675.58 23,671.50 23,675.41 112.3K
14:05 23,676.54 23,678.19 23,676.54 23,677.35 88.7K
14:06 23,676.78 23,676.78 23,673.43 23,673.45 83.1K
14:07 23,675.61 23,681.09 23,675.61 23,681.09 79.1K
14:08 23,680.50 23,680.70 23,680.50 23,680.70 232.0K
14:09 23,681.58 23,683.97 23,681.33 23,683.97 88.8K
14:10 23,683.72 23,684.02 23,683.19 23,683.68 54.7K
14:11 23,683.10 23,685.80 23,683.10 23,685.80 56.2K
14:12 23,685.42 23,685.60 23,685.11 23,685.11 47.7K
14:13 23,685.34 23,685.92 23,682.44 23,682.44 75.2K
14:14 23,681.59 23,682.74 23,681.59 23,682.40 95.8K
14:15 23,684.36 23,684.36 23,684.18 23,684.23 54.4K
14:16 23,683.05 23,683.77 23,683.05 23,683.77 56.2K
14:17 23,683.80 23,683.80 23,682.18 23,682.18 84.5K
14:18 23,680.51 23,681.12 23,680.51 23,680.95 144.5K
14:19 23,680.73 23,681.45 23,680.73 23,681.41 48.4K
14:20 23,680.79 23,680.92 23,679.97 23,680.92 55.1K
14:21 23,683.69 23,683.69 23,682.26 23,682.26 80.2K
14:22 23,682.28 23,682.28 23,681.05 23,681.05 75.9K
14:23 23,678.28 23,678.94 23,678.24 23,678.52 92.7K
14:24 23,677.72 23,677.72 23,677.16 23,677.16 59.7K
14:25 23,677.09 23,677.81 23,677.09 23,677.81 57.0K
14:26 23,677.65 23,678.09 23,677.42 23,678.09 74.0K
14:27 23,678.46 23,679.75 23,678.46 23,679.75 98.2K
14:28 23,678.15 23,678.15 23,676.71 23,676.83 86.0K
14:29 23,676.81 23,676.81 23,676.29 23,676.29 67.9K
14:30 23,677.33 23,678.13 23,677.33 23,678.13 104.2K
14:31 23,679.34 23,679.34 23,678.28 23,678.28 68.2K
14:32 23,678.48 23,684.08 23,678.48 23,684.08 106.9K
14:33 23,686.28 23,688.44 23,686.28 23,688.41 72.8K
14:34 23,688.65 23,688.65 23,685.99 23,688.63 84.5K
14:35 23,689.38 23,689.38 23,688.34 23,689.38 94.6K
14:36 23,689.62 23,690.97 23,689.62 23,690.97 94.5K
14:37 23,691.46 23,693.00 23,691.46 23,693.00 106.0K
14:38 23,694.23 23,696.48 23,694.23 23,695.91 97.0K
14:39 23,699.12 23,699.77 23,699.12 23,699.77 79.4K
14:40 23,698.05 23,698.65 23,697.73 23,698.65 90.7K
14:41 23,699.98 23,700.11 23,698.73 23,698.73 86.7K
14:42 23,697.51 23,697.56 23,695.83 23,695.83 78.3K
14:43 23,695.31 23,695.41 23,693.83 23,693.83 74.7K
14:44 23,693.46 23,695.31 23,693.46 23,694.32 102.6K
14:45 23,694.35 23,694.35 23,693.96 23,694.31 89.2K
14:46 23,694.48 23,697.36 23,694.48 23,697.36 143.7K
14:47 23,697.64 23,697.64 23,694.41 23,694.41 54.6K
14:48 23,693.89 23,693.89 23,687.55 23,687.55 194.6K
14:49 23,687.03 23,691.47 23,687.03 23,691.47 97.1K
14:50 23,691.65 23,691.65 23,690.73 23,690.73 70.5K
14:51 23,690.59 23,690.59 23,687.92 23,688.72 66.2K
14:52 23,689.46 23,689.60 23,686.60 23,686.60 86.3K
14:53 23,685.26 23,685.26 23,684.22 23,684.22 98.5K
14:54 23,682.94 23,682.94 23,682.04 23,682.26 108.6K
14:55 23,683.34 23,684.12 23,683.34 23,684.12 103.3K
14:56 23,683.75 23,684.69 23,683.75 23,684.69 105.8K
14:57 23,683.07 23,683.07 23,679.57 23,679.57 82.0K
14:58 23,679.91 23,679.91 23,676.76 23,676.76 110.3K
14:59 23,676.27 23,676.38 23,673.27 23,673.27 116.1K
15:00 23,673.83 23,673.96 23,670.98 23,670.98 102.6K
15:01 23,668.38 23,670.97 23,666.06 23,670.97 245.2K
15:02 23,672.22 23,673.17 23,671.26 23,673.17 126.4K
15:03 23,674.70 23,675.96 23,674.70 23,675.96 120.9K
15:04 23,676.73 23,676.98 23,675.54 23,675.54 50.2K
15:05 23,675.34 23,678.84 23,675.34 23,678.84 85.1K
15:06 23,680.20 23,680.20 23,678.49 23,678.49 125.7K
15:07 23,677.26 23,677.26 23,672.42 23,672.42 83.3K
15:08 23,672.49 23,672.49 23,671.34 23,671.34 66.2K
15:09 23,670.40 23,671.78 23,670.40 23,671.76 98.8K
15:10 23,671.49 23,671.49 23,668.04 23,668.04 104.0K
15:11 23,668.22 23,670.30 23,668.22 23,668.37 133.4K
15:12 23,665.93 23,666.69 23,665.87 23,666.69 86.5K
15:13 23,666.87 23,667.59 23,666.66 23,667.59 66.9K
15:14 23,667.24 23,667.24 23,665.45 23,665.98 62.0K
15:15 23,667.78 23,667.78 23,666.64 23,666.79 85.5K
15:16 23,666.40 23,667.14 23,666.24 23,666.24 126.9K
15:17 23,666.53 23,666.53 23,665.71 23,666.49 132.3K
15:18 23,666.30 23,666.30 23,663.95 23,664.20 101.2K
15:19 23,664.07 23,664.07 23,661.93 23,661.93 95.8K
15:20 23,662.22 23,662.33 23,661.57 23,662.03 53.4K
15:21 23,662.62 23,665.31 23,662.62 23,664.70 146.5K
15:22 23,664.07 23,664.07 23,653.79 23,655.06 209.8K
15:23 23,654.39 23,654.92 23,653.95 23,654.92 116.9K
15:24 23,653.84 23,654.49 23,653.84 23,654.49 93.8K
15:25 23,653.28 23,653.28 23,650.29 23,651.47 159.4K
15:26 23,651.41 23,651.41 23,649.91 23,649.91 213.1K
15:27 23,650.46 23,651.83 23,649.81 23,651.83 164.2K
15:28 23,651.86 23,651.86 23,649.54 23,649.54 125.0K
15:29 23,648.34 23,648.53 23,647.49 23,647.65 92.2K
15:30 23,646.45 23,646.70 23,641.47 23,641.47 172.1K
15:31 23,641.44 23,641.44 23,640.38 23,640.64 112.8K
15:32 23,640.63 23,643.02 23,640.63 23,643.02 125.0K
15:33 23,643.12 23,645.09 23,643.12 23,645.08 121.2K
15:34 23,645.61 23,648.35 23,645.43 23,648.35 128.0K
15:35 23,648.87 23,650.96 23,648.87 23,650.96 126.5K
15:36 23,651.89 23,655.80 23,651.89 23,655.80 187.6K
15:37 23,658.00 23,661.00 23,656.44 23,661.00 179.0K
15:38 23,662.80 23,663.20 23,662.54 23,662.54 170.7K
15:39 23,661.78 23,661.78 23,656.90 23,656.90 189.8K
15:40 23,656.99 23,664.97 23,656.99 23,664.97 180.5K
15:41 23,664.84 23,664.84 23,662.48 23,662.55 127.8K
15:42 23,658.62 23,658.62 23,656.50 23,656.50 183.7K
15:43 23,657.71 23,657.71 23,654.50 23,654.95 186.2K
15:44 23,653.36 23,653.36 23,647.34 23,648.64 241.4K
15:45 23,647.57 23,650.89 23,647.57 23,650.89 163.0K
15:46 23,649.24 23,649.24 23,643.93 23,643.93 250.8K
15:47 23,645.52 23,648.31 23,645.52 23,648.31 209.5K
15:48 23,649.11 23,651.39 23,649.11 23,650.78 215.0K
15:49 23,651.39 23,651.39 23,648.22 23,648.22 217.1K
15:50 23,662.61 23,662.61 23,658.17 23,658.17 910.5K
15:51 23,655.43 23,655.43 23,649.76 23,649.76 307.8K
15:52 23,648.65 23,649.96 23,648.65 23,649.84 363.9K
15:53 23,648.71 23,648.71 23,643.30 23,643.30 461.4K
15:54 23,642.50 23,643.08 23,640.28 23,640.28 466.4K
15:55 23,642.85 23,642.85 23,640.32 23,640.42 806.6K
15:56 23,640.99 23,645.18 23,640.99 23,642.74 739.1K
15:57 23,641.67 23,641.67 23,639.31 23,640.60 534.7K
15:58 23,640.80 23,640.80 23,638.68 23,638.68 823.7K
15:59 23,637.69 23,637.69 23,632.84 23,632.84 1,068.3K
16:00 23,635.06 23,635.06 23,634.97 23,634.97 53,262.3K
16:01 23,634.97 23,634.97 23,634.97 23,634.97 63.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし