S

GSPXESG
🏛️ カナダ →
28,319.51
最終更新: 2025-10-03
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 23,903.80 23,933.83 23,903.80 23,933.83 15,366.4K
09:31 23,915.42 23,922.33 23,911.25 23,922.33 435.7K
09:32 23,909.74 23,931.39 23,909.74 23,931.39 376.6K
09:33 23,930.47 23,930.47 23,924.23 23,925.54 268.4K
09:34 23,930.73 23,930.73 23,920.97 23,920.97 214.2K
09:35 23,920.05 23,929.42 23,918.37 23,929.42 257.5K
09:36 23,936.05 23,947.18 23,934.99 23,934.99 328.1K
09:37 23,932.10 23,939.10 23,932.10 23,939.10 299.7K
09:38 23,944.59 23,944.59 23,936.73 23,941.36 217.5K
09:39 23,941.35 23,946.11 23,939.20 23,946.11 221.1K
09:40 23,947.35 23,947.35 23,944.17 23,946.42 322.4K
09:41 23,952.63 23,957.39 23,952.60 23,957.39 289.6K
09:42 23,959.62 23,959.62 23,950.53 23,954.33 236.1K
09:43 23,947.37 23,951.34 23,947.37 23,951.34 206.5K
09:44 23,953.92 23,958.14 23,950.34 23,958.14 222.5K
09:45 23,964.72 23,967.09 23,962.92 23,967.09 235.8K
09:46 23,963.85 23,964.31 23,957.62 23,957.62 305.6K
09:47 23,958.54 23,958.71 23,952.59 23,952.59 236.3K
09:48 23,950.09 23,952.15 23,947.98 23,952.15 218.2K
09:49 23,956.59 23,957.44 23,950.99 23,950.99 197.5K
09:50 23,951.71 23,951.71 23,944.18 23,944.60 185.4K
09:51 23,941.54 23,944.62 23,940.38 23,940.38 216.6K
09:52 23,939.90 23,943.40 23,939.90 23,943.40 167.7K
09:53 23,945.27 23,945.27 23,923.58 23,923.58 278.8K
09:54 23,922.03 23,931.84 23,922.03 23,931.84 173.1K
09:55 23,928.20 23,932.94 23,926.62 23,932.94 136.6K
09:56 23,931.58 23,934.45 23,931.58 23,934.45 185.6K
09:57 23,940.61 23,956.37 23,940.61 23,956.37 227.7K
09:58 23,957.39 23,957.39 23,954.50 23,955.80 365.5K
09:59 23,956.26 23,965.64 23,956.26 23,964.14 171.8K
10:00 23,964.13 23,966.55 23,958.01 23,958.01 244.3K
10:01 23,961.15 23,968.01 23,961.15 23,968.01 281.5K
10:02 23,965.83 23,966.53 23,962.22 23,962.22 258.6K
10:03 23,963.23 23,963.23 23,961.66 23,961.66 174.8K
10:04 23,958.13 23,964.48 23,958.13 23,964.48 181.0K
10:05 23,964.73 23,969.74 23,964.73 23,965.40 185.8K
10:06 23,968.47 23,970.02 23,964.28 23,964.28 205.0K
10:07 23,963.89 23,963.89 23,961.66 23,963.16 315.2K
10:08 23,964.03 23,966.60 23,963.89 23,966.60 176.0K
10:09 23,964.93 23,970.74 23,964.93 23,970.74 135.0K
10:10 23,971.43 23,972.34 23,969.07 23,972.34 210.4K
10:11 23,975.34 23,975.34 23,965.98 23,965.98 174.6K
10:12 23,968.99 23,972.10 23,965.50 23,972.10 161.6K
10:13 23,974.50 23,983.30 23,974.50 23,983.30 220.8K
10:14 23,984.11 23,989.48 23,984.11 23,988.54 197.6K
10:15 23,990.49 23,990.49 23,987.66 23,987.66 470.0K
10:16 23,986.26 23,989.97 23,985.62 23,989.97 161.1K
10:17 23,989.44 23,992.05 23,989.44 23,992.05 166.4K
10:18 23,992.60 23,992.60 23,985.73 23,985.73 161.6K
10:19 23,986.49 23,986.49 23,985.27 23,985.73 82.6K
10:20 23,986.21 23,988.99 23,983.77 23,983.77 157.9K
10:21 23,981.96 23,985.44 23,981.77 23,985.44 136.9K
10:22 23,987.63 23,993.47 23,987.63 23,992.72 132.6K
10:23 23,992.25 23,992.25 23,989.08 23,989.08 173.9K
10:24 23,986.99 23,987.21 23,986.99 23,987.21 137.5K
10:25 23,986.43 23,989.73 23,986.43 23,986.96 144.3K
10:26 23,988.70 23,988.86 23,987.52 23,988.25 131.0K
10:27 23,987.57 23,990.17 23,987.57 23,990.17 93.0K
10:28 23,989.07 23,990.67 23,985.54 23,985.54 162.3K
10:29 23,983.79 23,983.79 23,978.82 23,978.82 128.4K
10:30 23,977.60 23,982.67 23,977.46 23,982.67 250.2K
10:31 23,982.83 23,986.96 23,981.40 23,986.96 120.1K
10:32 23,985.73 23,989.82 23,985.73 23,988.29 190.4K
10:33 23,986.39 23,986.39 23,979.83 23,979.88 164.0K
10:34 23,984.64 23,985.68 23,984.57 23,984.77 138.9K
10:35 23,985.04 23,985.04 23,982.23 23,983.28 149.3K
10:36 23,982.58 23,982.58 23,978.29 23,981.48 142.3K
10:37 23,979.81 23,981.13 23,976.56 23,976.56 308.4K
10:38 23,977.47 23,977.47 23,971.80 23,971.80 128.2K
10:39 23,969.40 23,969.40 23,959.43 23,959.65 163.2K
10:40 23,961.96 23,962.85 23,960.70 23,962.85 180.3K
10:41 23,962.14 23,962.42 23,961.72 23,962.42 149.6K
10:42 23,961.68 23,961.68 23,955.10 23,958.17 145.8K
10:43 23,959.65 23,959.76 23,959.04 23,959.04 102.0K
10:44 23,962.11 23,962.11 23,957.90 23,959.14 156.6K
10:45 23,959.98 23,961.22 23,959.57 23,959.57 89.8K
10:46 23,964.75 23,969.29 23,964.75 23,969.29 136.2K
10:47 23,966.86 23,966.86 23,964.11 23,964.11 123.8K
10:48 23,965.17 23,965.85 23,964.19 23,964.19 141.4K
10:49 23,965.23 23,966.57 23,964.71 23,964.77 182.2K
10:50 23,966.19 23,971.75 23,966.19 23,971.75 124.8K
10:51 23,973.90 23,974.40 23,973.90 23,974.09 245.8K
10:52 23,976.33 23,978.62 23,976.33 23,978.50 136.1K
10:53 23,978.74 23,983.65 23,978.74 23,982.98 242.4K
10:54 23,983.10 23,983.95 23,983.10 23,983.92 111.3K
10:55 23,984.12 23,985.03 23,984.12 23,985.03 120.0K
10:56 23,985.26 23,986.75 23,984.20 23,984.20 224.6K
10:57 23,984.01 23,984.01 23,978.56 23,978.56 110.0K
10:58 23,978.87 23,978.87 23,976.11 23,976.11 244.1K
10:59 23,976.48 23,976.48 23,975.49 23,975.84 175.2K
11:00 23,972.52 23,972.52 23,969.84 23,971.52 221.1K
11:01 23,969.99 23,974.07 23,969.99 23,974.07 145.1K
11:02 23,973.75 23,975.62 23,970.35 23,970.35 150.6K
11:03 23,971.33 23,977.41 23,971.33 23,977.41 162.9K
11:04 23,980.16 23,981.94 23,980.16 23,980.17 144.7K
11:05 23,980.81 23,981.52 23,979.47 23,979.71 216.8K
11:06 23,983.66 23,983.66 23,981.91 23,981.91 130.9K
11:07 23,981.75 23,982.76 23,981.41 23,982.76 125.0K
11:08 23,980.63 23,980.63 23,976.91 23,976.91 145.4K
11:09 23,977.67 23,977.67 23,976.24 23,976.43 204.8K
11:10 23,976.98 23,976.98 23,975.31 23,975.31 151.4K
11:11 23,973.37 23,973.56 23,972.70 23,972.70 232.1K
11:12 23,973.49 23,975.14 23,973.49 23,974.25 157.2K
11:13 23,975.93 23,977.13 23,975.93 23,976.34 142.7K
11:14 23,976.43 23,977.04 23,975.92 23,977.04 181.8K
11:15 23,973.89 23,976.48 23,973.89 23,976.48 181.3K
11:16 23,976.09 23,977.37 23,975.56 23,975.56 144.1K
11:17 23,975.78 23,975.78 23,970.17 23,970.22 195.9K
11:18 23,972.17 23,972.17 23,968.08 23,968.08 146.8K
11:19 23,969.05 23,970.40 23,969.03 23,970.40 205.3K
11:20 23,972.29 23,973.48 23,968.26 23,968.26 229.7K
11:21 23,967.08 23,968.77 23,966.75 23,968.77 213.4K
11:22 23,967.12 23,971.69 23,967.12 23,971.69 148.0K
11:23 23,970.90 23,973.83 23,970.90 23,973.83 141.7K
11:24 23,973.77 23,973.77 23,972.52 23,972.72 70.7K
11:25 23,974.18 23,975.24 23,973.26 23,975.24 126.1K
11:26 23,979.48 23,982.51 23,979.48 23,982.51 239.6K
11:27 23,983.02 23,984.96 23,983.02 23,984.96 106.8K
11:28 23,985.99 23,985.99 23,984.58 23,985.31 151.5K
11:29 23,985.80 23,985.80 23,975.26 23,975.26 228.3K
11:30 23,972.38 23,972.38 23,964.31 23,964.31 133.4K
11:31 23,963.59 23,965.89 23,963.59 23,965.74 85.4K
11:32 23,964.87 23,964.87 23,964.21 23,964.61 133.9K
11:33 23,965.53 23,967.69 23,965.53 23,967.69 112.0K
11:34 23,968.08 23,971.96 23,968.08 23,971.96 161.3K
11:35 23,972.54 23,972.54 23,968.47 23,968.47 154.0K
11:36 23,967.11 23,968.44 23,966.72 23,966.78 112.0K
11:37 23,968.83 23,969.71 23,968.01 23,968.54 116.6K
11:38 23,968.06 23,968.06 23,963.42 23,963.42 147.1K
11:39 23,962.49 23,965.09 23,962.27 23,965.09 158.9K
11:40 23,962.71 23,964.39 23,962.03 23,962.03 130.7K
11:41 23,962.88 23,964.41 23,962.88 23,964.41 129.6K
11:42 23,965.44 23,969.70 23,965.44 23,969.70 128.0K
11:43 23,969.61 23,969.61 23,964.07 23,964.07 204.5K
11:44 23,964.27 23,964.50 23,963.90 23,964.31 168.1K
11:45 23,964.05 23,968.54 23,964.05 23,968.54 197.6K
11:46 23,966.64 23,966.82 23,965.08 23,966.82 148.0K
11:47 23,967.65 23,969.72 23,967.51 23,969.72 114.8K
11:48 23,969.89 23,971.25 23,966.85 23,966.85 183.4K
11:49 23,965.55 23,965.55 23,964.27 23,965.41 188.4K
11:50 23,964.14 23,964.14 23,957.41 23,957.41 130.9K
11:51 23,958.01 23,958.01 23,952.21 23,952.21 164.1K
11:52 23,953.73 23,954.76 23,953.50 23,954.76 147.4K
11:53 23,954.21 23,954.21 23,951.57 23,951.57 126.2K
11:54 23,951.12 23,953.05 23,951.12 23,953.05 137.1K
11:55 23,953.21 23,953.98 23,952.81 23,953.98 150.1K
11:56 23,953.80 23,954.08 23,950.17 23,951.69 146.6K
11:57 23,953.64 23,954.93 23,953.64 23,954.93 106.1K
11:58 23,955.00 23,958.19 23,955.00 23,958.19 144.6K
11:59 23,958.64 23,960.37 23,958.64 23,959.56 130.2K
12:00 23,961.43 23,961.43 23,959.73 23,959.73 163.0K
12:01 23,959.01 23,960.70 23,959.01 23,960.07 88.5K
12:02 23,960.72 23,961.33 23,960.47 23,960.47 110.9K
12:03 23,961.12 23,961.12 23,955.51 23,955.51 110.6K
12:04 23,956.14 23,956.14 23,953.20 23,953.32 101.6K
12:05 23,951.78 23,951.78 23,950.57 23,951.43 97.7K
12:06 23,952.37 23,952.66 23,948.97 23,948.97 112.5K
12:07 23,949.68 23,951.92 23,949.68 23,951.76 100.0K
12:08 23,950.00 23,950.72 23,949.01 23,949.63 119.0K
12:09 23,948.54 23,951.04 23,948.54 23,948.54 68.5K
12:10 23,948.48 23,949.96 23,948.48 23,949.51 89.3K
12:11 23,949.00 23,950.36 23,948.51 23,950.36 102.7K
12:12 23,950.85 23,952.66 23,950.47 23,952.66 310.0K
12:13 23,951.57 23,958.42 23,951.57 23,958.42 174.1K
12:14 23,958.79 23,959.96 23,958.24 23,958.24 105.9K
12:15 23,958.33 23,958.33 23,956.61 23,957.30 72.2K
12:16 23,956.31 23,956.66 23,955.37 23,955.37 130.8K
12:17 23,955.61 23,955.86 23,951.25 23,951.25 96.2K
12:18 23,947.20 23,947.20 23,945.24 23,945.24 141.4K
12:19 23,945.82 23,945.82 23,937.99 23,937.99 200.0K
12:20 23,936.42 23,937.72 23,934.99 23,937.72 245.7K
12:21 23,937.28 23,937.28 23,936.27 23,936.93 88.6K
12:22 23,936.99 23,940.21 23,936.99 23,939.98 112.3K
12:23 23,939.25 23,939.25 23,936.41 23,936.85 148.9K
12:24 23,936.06 23,937.38 23,936.06 23,936.20 91.4K
12:25 23,936.71 23,936.71 23,934.98 23,934.98 85.0K
12:26 23,935.39 23,936.65 23,935.39 23,935.89 138.0K
12:27 23,935.05 23,935.05 23,933.49 23,933.49 170.0K
12:28 23,933.85 23,938.21 23,933.85 23,938.21 127.7K
12:29 23,937.05 23,937.05 23,935.00 23,935.00 180.7K
12:30 23,936.33 23,937.51 23,936.33 23,937.51 150.3K
12:31 23,939.04 23,939.04 23,937.59 23,938.07 126.3K
12:32 23,937.53 23,941.95 23,937.53 23,941.95 97.1K
12:33 23,942.62 23,942.62 23,941.04 23,941.04 100.8K
12:34 23,942.44 23,942.44 23,936.37 23,936.37 181.6K
12:35 23,936.41 23,941.36 23,936.41 23,941.36 143.6K
12:36 23,941.41 23,941.41 23,938.05 23,938.05 104.4K
12:37 23,938.99 23,938.99 23,937.48 23,937.48 74.9K
12:38 23,937.05 23,938.79 23,937.05 23,938.79 94.4K
12:39 23,937.90 23,937.90 23,931.70 23,931.70 95.2K
12:40 23,931.77 23,931.78 23,931.18 23,931.78 96.2K
12:41 23,931.67 23,932.63 23,931.67 23,932.63 130.7K
12:42 23,932.15 23,932.71 23,931.72 23,931.72 135.4K
12:43 23,932.91 23,932.91 23,931.64 23,931.64 159.9K
12:44 23,931.05 23,931.05 23,922.95 23,922.95 164.6K
12:45 23,923.94 23,926.32 23,923.60 23,923.60 137.8K
12:46 23,921.84 23,921.84 23,918.99 23,919.10 136.7K
12:47 23,919.64 23,921.01 23,919.64 23,921.01 101.4K
12:48 23,920.52 23,920.96 23,919.04 23,919.04 118.4K
12:49 23,916.56 23,916.79 23,916.37 23,916.79 123.8K
12:50 23,917.08 23,917.08 23,916.28 23,916.45 102.7K
12:51 23,917.24 23,918.05 23,915.87 23,915.87 138.4K
12:52 23,915.70 23,915.70 23,913.81 23,913.81 132.2K
12:53 23,913.07 23,916.62 23,913.07 23,916.62 128.8K
12:54 23,917.58 23,918.44 23,917.18 23,917.93 238.2K
12:55 23,918.49 23,922.32 23,918.49 23,922.32 162.7K
12:56 23,921.58 23,923.90 23,920.63 23,923.90 253.3K
12:57 23,923.55 23,925.53 23,923.55 23,925.53 93.8K
12:58 23,924.83 23,927.32 23,924.80 23,927.32 125.4K
12:59 23,927.20 23,927.20 23,924.89 23,925.16 103.7K
13:00 23,923.51 23,924.49 23,921.49 23,921.49 210.8K
13:01 23,921.48 23,922.54 23,920.91 23,920.91 94.4K
13:02 23,920.57 23,921.00 23,920.46 23,921.00 92.7K
13:03 23,922.51 23,922.51 23,919.80 23,919.80 152.3K
13:04 23,918.29 23,921.59 23,918.29 23,921.59 101.2K
13:05 23,922.00 23,924.42 23,922.00 23,924.42 121.6K
13:06 23,924.29 23,924.29 23,921.12 23,921.12 122.2K
13:07 23,923.95 23,923.95 23,918.37 23,918.37 129.3K
13:08 23,917.33 23,917.33 23,913.39 23,913.39 120.2K
13:09 23,911.39 23,911.61 23,910.39 23,910.39 146.3K
13:10 23,910.29 23,910.29 23,906.28 23,906.28 93.7K
13:11 23,906.59 23,908.03 23,906.39 23,907.68 119.6K
13:12 23,906.51 23,908.23 23,906.32 23,908.23 121.9K
13:13 23,908.49 23,908.49 23,906.09 23,906.40 155.7K
13:14 23,906.23 23,907.05 23,906.14 23,907.05 105.9K
13:15 23,905.89 23,906.74 23,905.60 23,906.74 110.4K
13:16 23,907.90 23,910.77 23,907.90 23,910.77 91.2K
13:17 23,910.46 23,915.72 23,910.46 23,915.72 123.0K
13:18 23,914.74 23,914.74 23,912.40 23,912.40 101.8K
13:19 23,912.49 23,912.49 23,911.11 23,911.24 72.3K
13:20 23,910.58 23,912.95 23,909.51 23,912.95 127.6K
13:21 23,912.15 23,913.57 23,911.91 23,913.46 94.5K
13:22 23,913.77 23,921.63 23,913.77 23,921.63 119.6K
13:23 23,921.70 23,921.70 23,920.93 23,921.37 83.1K
13:24 23,920.65 23,921.92 23,920.36 23,920.36 89.4K
13:25 23,920.60 23,921.87 23,920.47 23,921.42 86.2K
13:26 23,921.21 23,921.21 23,918.19 23,918.89 83.7K
13:27 23,919.35 23,920.20 23,919.35 23,919.92 139.1K
13:28 23,921.55 23,921.55 23,920.18 23,920.87 109.8K
13:29 23,920.09 23,920.10 23,919.36 23,920.10 92.5K
13:30 23,920.31 23,924.56 23,920.31 23,924.56 121.9K
13:31 23,925.71 23,925.71 23,923.94 23,924.55 75.9K
13:32 23,925.11 23,927.20 23,925.11 23,926.66 141.7K
13:33 23,925.71 23,928.28 23,925.71 23,927.39 87.0K
13:34 23,927.35 23,930.55 23,927.35 23,930.27 103.8K
13:35 23,930.10 23,932.06 23,930.10 23,930.49 117.5K
13:36 23,929.76 23,934.61 23,929.76 23,934.61 145.5K
13:37 23,934.22 23,936.44 23,933.27 23,933.27 124.2K
13:38 23,933.18 23,933.18 23,930.77 23,930.77 144.0K
13:39 23,930.95 23,931.16 23,928.79 23,929.57 149.7K
13:40 23,929.97 23,931.72 23,929.97 23,931.72 123.0K
13:41 23,932.19 23,934.54 23,932.19 23,934.54 139.5K
13:42 23,933.55 23,933.55 23,931.77 23,931.98 108.7K
13:43 23,932.07 23,933.31 23,930.81 23,930.81 117.8K
13:44 23,932.02 23,932.10 23,931.25 23,931.25 133.1K
13:45 23,931.15 23,933.53 23,930.90 23,933.53 150.0K
13:46 23,935.10 23,935.80 23,935.10 23,935.80 129.1K
13:47 23,937.48 23,937.48 23,935.62 23,935.62 132.7K
13:48 23,935.28 23,936.48 23,935.28 23,936.21 69.6K
13:49 23,936.16 23,936.16 23,933.83 23,933.95 60.4K
13:50 23,933.78 23,936.99 23,933.78 23,936.99 96.5K
13:51 23,938.06 23,938.06 23,937.01 23,937.01 107.3K
13:52 23,936.74 23,936.74 23,933.83 23,933.83 113.8K
13:53 23,932.40 23,933.84 23,932.40 23,933.84 129.7K
13:54 23,933.60 23,933.60 23,931.01 23,931.01 85.9K
13:55 23,929.40 23,929.40 23,927.74 23,928.68 86.9K
13:56 23,929.13 23,929.14 23,923.46 23,923.46 150.9K
13:57 23,922.97 23,924.38 23,922.38 23,924.38 217.0K
13:58 23,924.94 23,924.94 23,923.43 23,923.56 90.3K
13:59 23,924.28 23,924.28 23,921.71 23,921.71 99.2K
14:00 23,921.18 23,924.03 23,921.18 23,922.49 144.9K
14:01 23,921.16 23,921.16 23,918.37 23,918.37 125.4K
14:02 23,918.28 23,924.91 23,918.28 23,924.91 152.0K
14:03 23,927.13 23,927.82 23,925.95 23,927.82 111.6K
14:04 23,928.15 23,931.31 23,928.15 23,931.31 124.3K
14:05 23,930.45 23,933.89 23,930.45 23,933.89 106.7K
14:06 23,934.70 23,934.93 23,933.92 23,933.92 181.9K
14:07 23,936.36 23,936.36 23,935.39 23,935.75 108.9K
14:08 23,935.16 23,937.36 23,935.16 23,937.36 134.8K
14:09 23,938.29 23,939.04 23,937.48 23,937.48 124.0K
14:10 23,937.41 23,943.07 23,937.41 23,943.07 110.1K
14:11 23,943.93 23,944.75 23,943.66 23,943.66 127.1K
14:12 23,944.22 23,944.22 23,942.87 23,943.00 197.8K
14:13 23,944.54 23,944.76 23,944.27 23,944.76 205.4K
14:14 23,944.09 23,944.09 23,941.37 23,943.24 111.3K
14:15 23,942.82 23,943.25 23,939.60 23,939.60 103.3K
14:16 23,937.80 23,938.12 23,937.09 23,937.09 112.1K
14:17 23,935.81 23,935.81 23,933.04 23,933.04 100.5K
14:18 23,934.47 23,935.12 23,932.21 23,935.12 123.0K
14:19 23,935.12 23,940.31 23,935.12 23,940.31 121.7K
14:20 23,941.05 23,945.30 23,941.00 23,945.30 99.4K
14:21 23,945.16 23,945.46 23,943.65 23,943.65 108.1K
14:22 23,942.85 23,942.85 23,939.54 23,939.54 75.5K
14:23 23,938.39 23,938.71 23,936.48 23,936.48 127.7K
14:24 23,935.67 23,935.67 23,934.20 23,934.20 117.9K
14:25 23,934.88 23,935.59 23,934.88 23,935.48 139.3K
14:26 23,936.62 23,936.62 23,935.24 23,935.24 150.9K
14:27 23,935.82 23,936.72 23,935.82 23,936.21 205.3K
14:28 23,936.35 23,936.48 23,932.97 23,932.97 142.3K
14:29 23,933.18 23,933.18 23,931.75 23,931.75 86.3K
14:30 23,932.13 23,934.69 23,931.51 23,934.18 127.4K
14:31 23,933.72 23,933.72 23,932.31 23,933.26 118.2K
14:32 23,932.80 23,932.80 23,931.62 23,932.60 79.3K
14:33 23,931.41 23,931.41 23,929.32 23,929.38 109.3K
14:34 23,929.83 23,929.83 23,926.41 23,926.41 127.8K
14:35 23,926.11 23,926.11 23,924.45 23,924.45 99.2K
14:36 23,925.14 23,928.83 23,925.14 23,928.83 138.4K
14:37 23,929.58 23,932.28 23,929.58 23,932.28 95.6K
14:38 23,932.48 23,932.48 23,931.51 23,931.82 136.2K
14:39 23,931.08 23,932.34 23,930.56 23,932.34 106.8K
14:40 23,931.76 23,931.76 23,929.15 23,929.15 116.2K
14:41 23,929.06 23,933.40 23,929.06 23,933.40 204.4K
14:42 23,934.01 23,934.01 23,933.67 23,933.78 139.0K
14:43 23,932.42 23,932.42 23,930.09 23,930.09 160.1K
14:44 23,930.20 23,930.20 23,924.98 23,924.98 112.1K
14:45 23,926.41 23,928.42 23,926.41 23,928.08 117.0K
14:46 23,927.81 23,929.39 23,926.56 23,926.56 122.1K
14:47 23,925.47 23,925.47 23,923.49 23,923.49 117.8K
14:48 23,923.41 23,923.91 23,922.95 23,923.91 126.7K
14:49 23,923.33 23,923.34 23,921.54 23,921.54 100.5K
14:50 23,921.78 23,924.86 23,921.52 23,924.49 124.8K
14:51 23,922.60 23,925.98 23,922.39 23,925.98 98.5K
14:52 23,926.50 23,930.60 23,926.50 23,930.55 107.1K
14:53 23,930.13 23,930.23 23,929.68 23,930.23 96.2K
14:54 23,930.06 23,931.47 23,929.62 23,931.47 131.8K
14:55 23,931.92 23,931.92 23,930.77 23,931.55 98.0K
14:56 23,931.27 23,933.14 23,929.21 23,933.14 148.0K
14:57 23,934.32 23,942.36 23,934.32 23,942.36 169.4K
14:58 23,943.90 23,945.58 23,943.90 23,944.91 126.9K
14:59 23,944.02 23,946.00 23,944.02 23,946.00 118.1K
15:00 23,945.41 23,945.41 23,943.28 23,943.28 77.1K
15:01 23,941.25 23,941.51 23,940.66 23,940.66 130.6K
15:02 23,941.12 23,943.33 23,941.12 23,943.33 110.6K
15:03 23,943.26 23,943.26 23,942.15 23,942.15 128.4K
15:04 23,940.35 23,940.35 23,939.47 23,940.12 132.2K
15:05 23,941.24 23,941.31 23,940.66 23,940.66 144.7K
15:06 23,939.75 23,939.75 23,939.08 23,939.56 118.8K
15:07 23,939.65 23,941.09 23,939.65 23,941.09 195.8K
15:08 23,940.29 23,940.29 23,939.60 23,939.95 164.9K
15:09 23,940.33 23,940.33 23,936.21 23,936.21 162.9K
15:10 23,936.39 23,939.38 23,936.39 23,939.17 169.0K
15:11 23,939.43 23,939.43 23,938.53 23,938.53 108.4K
15:12 23,939.50 23,939.50 23,938.40 23,939.00 88.6K
15:13 23,939.36 23,943.61 23,939.36 23,943.61 139.4K
15:14 23,943.02 23,943.83 23,943.02 23,943.83 95.9K
15:15 23,943.80 23,943.80 23,942.68 23,942.68 154.5K
15:16 23,942.16 23,944.49 23,942.16 23,944.49 130.1K
15:17 23,943.65 23,943.96 23,941.95 23,941.95 175.5K
15:18 23,941.22 23,941.39 23,940.13 23,940.13 135.1K
15:19 23,939.54 23,940.30 23,939.17 23,940.30 98.4K
15:20 23,939.86 23,942.34 23,938.53 23,942.34 146.9K
15:21 23,944.08 23,944.44 23,943.54 23,943.54 173.7K
15:22 23,943.61 23,943.87 23,942.98 23,943.87 202.2K
15:23 23,943.29 23,943.51 23,942.86 23,943.51 174.3K
15:24 23,943.64 23,944.23 23,943.64 23,944.23 156.3K
15:25 23,944.40 23,947.36 23,944.40 23,947.36 167.7K
15:26 23,947.02 23,948.61 23,947.02 23,947.15 197.1K
15:27 23,947.39 23,948.75 23,947.39 23,948.75 167.3K
15:28 23,948.85 23,949.46 23,948.42 23,949.29 278.8K
15:29 23,951.40 23,955.20 23,951.40 23,952.56 194.9K
15:30 23,953.85 23,953.85 23,950.64 23,950.64 151.0K
15:31 23,952.02 23,952.02 23,951.48 23,951.74 249.0K
15:32 23,950.68 23,952.73 23,950.68 23,951.69 221.5K
15:33 23,950.75 23,952.58 23,950.75 23,952.58 286.5K
15:34 23,950.72 23,951.79 23,950.72 23,951.79 225.3K
15:35 23,952.56 23,953.30 23,952.21 23,953.30 207.0K
15:36 23,954.00 23,955.72 23,954.00 23,955.72 197.8K
15:37 23,956.69 23,959.91 23,956.69 23,959.91 200.1K
15:38 23,960.67 23,960.67 23,958.91 23,958.91 188.4K
15:39 23,958.39 23,958.39 23,956.34 23,957.47 224.5K
15:40 23,958.39 23,958.47 23,957.70 23,957.70 256.6K
15:41 23,958.59 23,959.70 23,958.59 23,959.25 225.4K
15:42 23,956.01 23,959.55 23,956.01 23,959.55 244.9K
15:43 23,960.57 23,961.06 23,956.64 23,956.64 303.4K
15:44 23,954.57 23,954.57 23,952.25 23,952.25 277.1K
15:45 23,952.24 23,952.24 23,950.22 23,950.22 307.3K
15:46 23,950.18 23,950.18 23,947.07 23,947.18 273.5K
15:47 23,947.64 23,948.47 23,947.32 23,948.47 227.4K
15:48 23,949.85 23,951.53 23,948.53 23,948.53 327.4K
15:49 23,947.48 23,948.42 23,945.16 23,948.42 272.9K
15:50 23,956.60 23,963.24 23,956.60 23,958.27 1,444.7K
15:51 23,955.62 23,955.62 23,946.48 23,946.48 513.5K
15:52 23,949.77 23,950.37 23,945.22 23,945.22 556.0K
15:53 23,945.25 23,945.57 23,942.71 23,942.71 508.1K
15:54 23,942.63 23,942.79 23,936.47 23,936.47 671.4K
15:55 23,932.32 23,932.32 23,928.37 23,930.73 878.6K
15:56 23,933.67 23,933.67 23,930.87 23,930.87 1,002.3K
15:57 23,933.15 23,933.15 23,926.63 23,932.83 972.5K
15:58 23,932.37 23,936.54 23,932.37 23,935.56 1,148.9K
15:59 23,935.25 23,940.43 23,935.25 23,940.41 1,787.1K
16:00 23,933.65 23,933.67 23,933.65 23,933.67 36,564.5K
16:01 23,933.67 23,933.67 23,933.67 23,933.67 232.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし