S

GSPXESG
🏛️ カナダ →
28,061.35
最終更新: 2025-09-30
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 25,135.58 25,156.24 25,135.58 25,140.94 2,632.8K
09:31 25,138.17 25,138.17 25,120.87 25,125.49 341.8K
09:32 25,112.08 25,114.68 25,094.77 25,094.77 327.2K
09:33 25,108.30 25,108.30 25,088.11 25,088.11 431.5K
09:34 25,089.89 25,106.36 25,089.89 25,097.59 372.0K
09:35 25,090.08 25,098.94 25,084.56 25,093.17 281.5K
09:36 25,091.31 25,092.18 25,086.37 25,087.26 209.9K
09:37 25,088.60 25,091.07 25,087.08 25,091.07 158.8K
09:38 25,093.79 25,108.52 25,093.79 25,108.52 171.5K
09:39 25,112.56 25,112.56 25,107.06 25,107.19 239.6K
09:40 25,108.56 25,116.80 25,108.56 25,116.80 155.6K
09:41 25,115.17 25,118.50 25,115.09 25,117.63 200.9K
09:42 25,118.39 25,118.39 25,113.00 25,113.22 192.0K
09:43 25,112.19 25,117.31 25,112.19 25,116.67 108.7K
09:44 25,114.36 25,117.29 25,111.16 25,117.29 153.1K
09:45 25,119.12 25,138.53 25,119.12 25,138.53 328.7K
09:46 25,142.60 25,142.60 25,133.81 25,133.81 277.4K
09:47 25,135.43 25,139.79 25,132.01 25,139.79 175.4K
09:48 25,144.03 25,156.17 25,144.03 25,156.17 176.1K
09:49 25,155.43 25,166.33 25,155.43 25,166.33 272.1K
09:50 25,164.72 25,164.72 25,156.16 25,156.73 149.9K
09:51 25,158.16 25,163.55 25,158.16 25,163.55 124.5K
09:52 25,162.09 25,167.32 25,162.09 25,167.32 414.6K
09:53 25,171.88 25,177.78 25,171.88 25,172.56 313.4K
09:54 25,172.37 25,183.78 25,172.37 25,183.78 270.3K
09:55 25,185.05 25,185.05 25,181.25 25,181.25 185.8K
09:56 25,178.52 25,178.52 25,171.53 25,171.53 154.4K
09:57 25,176.51 25,180.48 25,176.51 25,180.48 161.0K
09:58 25,180.27 25,183.56 25,180.27 25,183.56 213.3K
09:59 25,180.19 25,180.19 25,175.08 25,180.10 237.9K
10:00 25,182.78 25,183.86 25,175.87 25,178.65 603.4K
10:01 25,177.37 25,178.41 25,174.29 25,176.50 261.9K
10:02 25,174.69 25,176.21 25,174.69 25,176.21 203.1K
10:03 25,174.67 25,174.67 25,169.51 25,169.51 130.5K
10:04 25,167.50 25,173.40 25,167.50 25,173.40 281.0K
10:05 25,169.56 25,169.56 25,163.70 25,165.97 217.5K
10:06 25,166.72 25,172.00 25,166.72 25,171.56 140.8K
10:07 25,169.26 25,173.59 25,169.26 25,172.11 228.9K
10:08 25,172.83 25,173.49 25,171.18 25,172.92 154.1K
10:09 25,174.56 25,179.37 25,174.56 25,178.89 200.1K
10:10 25,179.93 25,180.51 25,174.75 25,174.75 214.5K
10:11 25,173.92 25,178.77 25,173.92 25,178.77 140.9K
10:12 25,178.88 25,178.88 25,172.10 25,172.10 283.4K
10:13 25,169.43 25,169.43 25,163.28 25,163.28 184.0K
10:14 25,162.81 25,164.85 25,160.84 25,163.78 174.2K
10:15 25,162.81 25,169.27 25,162.81 25,169.27 181.7K
10:16 25,164.48 25,164.92 25,163.54 25,163.97 146.1K
10:17 25,163.30 25,163.30 25,158.51 25,158.51 156.5K
10:18 25,156.05 25,160.04 25,156.05 25,157.64 199.1K
10:19 25,158.96 25,158.96 25,155.28 25,155.28 140.7K
10:20 25,153.33 25,156.03 25,151.74 25,151.74 144.9K
10:21 25,149.86 25,149.86 25,146.55 25,146.55 305.1K
10:22 25,146.62 25,146.62 25,146.11 25,146.60 107.8K
10:23 25,145.94 25,147.03 25,145.51 25,145.51 147.8K
10:24 25,147.93 25,148.16 25,147.51 25,147.51 609.6K
10:25 25,148.60 25,148.75 25,147.93 25,148.75 180.2K
10:26 25,146.74 25,146.74 25,141.20 25,141.20 140.2K
10:27 25,139.24 25,141.64 25,139.24 25,139.53 184.1K
10:28 25,139.65 25,139.65 25,137.23 25,138.96 107.4K
10:29 25,141.71 25,143.13 25,140.88 25,143.13 66.5K
10:30 25,143.07 25,153.30 25,143.07 25,153.30 213.3K
10:31 25,151.69 25,151.69 25,150.07 25,150.07 187.7K
10:32 25,145.98 25,149.03 25,145.44 25,146.15 122.4K
10:33 25,145.21 25,147.73 25,144.75 25,147.73 117.1K
10:34 25,147.80 25,149.22 25,146.88 25,146.88 108.3K
10:35 25,150.18 25,153.94 25,150.18 25,152.61 149.9K
10:36 25,150.16 25,150.23 25,148.83 25,150.23 103.3K
10:37 25,148.99 25,157.33 25,148.99 25,157.33 145.6K
10:38 25,157.30 25,161.44 25,157.30 25,159.10 113.6K
10:39 25,159.40 25,167.94 25,159.40 25,167.94 102.4K
10:40 25,166.78 25,173.90 25,166.78 25,173.90 118.7K
10:41 25,172.59 25,177.26 25,172.59 25,177.26 137.2K
10:42 25,176.96 25,176.96 25,174.68 25,174.68 106.0K
10:43 25,175.68 25,175.68 25,171.87 25,171.87 127.8K
10:44 25,173.79 25,177.79 25,173.79 25,177.79 130.4K
10:45 25,177.28 25,182.43 25,176.67 25,182.43 130.7K
10:46 25,183.69 25,184.15 25,180.97 25,182.91 104.3K
10:47 25,182.16 25,182.16 25,176.52 25,176.52 111.3K
10:48 25,174.30 25,174.67 25,172.25 25,172.25 137.3K
10:49 25,170.37 25,170.37 25,167.64 25,168.58 105.8K
10:50 25,171.99 25,171.99 25,169.82 25,171.50 154.1K
10:51 25,172.08 25,172.08 25,169.43 25,169.43 129.8K
10:52 25,168.86 25,168.86 25,165.83 25,165.83 118.1K
10:53 25,167.18 25,168.80 25,164.18 25,168.80 220.1K
10:54 25,167.35 25,167.35 25,164.51 25,166.91 86.4K
10:55 25,168.43 25,168.43 25,165.92 25,167.24 124.0K
10:56 25,170.87 25,170.87 25,168.59 25,168.59 118.6K
10:57 25,167.74 25,167.74 25,162.93 25,162.93 180.9K
10:58 25,158.31 25,163.78 25,158.31 25,163.78 179.6K
10:59 25,162.92 25,164.17 25,159.93 25,159.93 85.8K
11:00 25,157.07 25,157.07 25,153.66 25,156.93 194.5K
11:01 25,154.31 25,157.17 25,154.31 25,154.96 117.5K
11:02 25,155.83 25,156.48 25,155.83 25,156.23 101.2K
11:03 25,153.93 25,153.93 25,148.49 25,148.49 103.8K
11:04 25,148.32 25,152.05 25,148.32 25,152.05 137.5K
11:05 25,153.95 25,159.53 25,153.95 25,159.53 110.8K
11:06 25,156.13 25,156.16 25,152.43 25,152.43 137.3K
11:07 25,154.61 25,155.03 25,153.79 25,153.79 94.7K
11:08 25,156.39 25,156.83 25,155.79 25,155.79 66.5K
11:09 25,153.33 25,154.15 25,152.55 25,153.87 120.5K
11:10 25,154.37 25,158.19 25,154.37 25,158.19 138.3K
11:11 25,162.41 25,163.33 25,162.34 25,162.34 98.5K
11:12 25,160.96 25,163.27 25,160.96 25,163.12 95.7K
11:13 25,163.28 25,168.67 25,163.28 25,168.67 90.0K
11:14 25,169.24 25,169.24 25,163.65 25,163.65 84.2K
11:15 25,165.35 25,166.32 25,165.13 25,166.32 166.7K
11:16 25,168.00 25,168.00 25,162.41 25,162.41 586.3K
11:17 25,159.63 25,161.05 25,159.63 25,160.09 137.1K
11:18 25,160.82 25,160.82 25,155.45 25,155.45 104.4K
11:19 25,157.74 25,159.07 25,156.93 25,156.93 154.7K
11:20 25,157.23 25,157.79 25,155.89 25,155.89 180.4K
11:21 25,155.86 25,155.97 25,154.40 25,155.40 107.3K
11:22 25,159.40 25,161.95 25,159.37 25,161.95 106.7K
11:23 25,163.40 25,164.68 25,163.10 25,164.68 92.1K
11:24 25,166.11 25,166.11 25,163.26 25,163.26 108.5K
11:25 25,162.86 25,162.86 25,161.62 25,161.64 120.4K
11:26 25,161.35 25,166.10 25,161.35 25,166.10 73.6K
11:27 25,167.47 25,167.47 25,164.11 25,164.11 63.0K
11:28 25,163.90 25,163.97 25,163.12 25,163.12 110.9K
11:29 25,164.15 25,168.52 25,163.14 25,168.52 118.2K
11:30 25,169.11 25,170.31 25,168.13 25,170.01 91.7K
11:31 25,171.16 25,175.58 25,171.16 25,174.99 252.1K
11:32 25,178.89 25,179.99 25,177.32 25,177.32 132.8K
11:33 25,176.82 25,177.80 25,175.97 25,175.97 93.0K
11:34 25,177.82 25,178.95 25,177.82 25,178.93 87.4K
11:35 25,179.12 25,185.06 25,178.87 25,183.26 134.4K
11:36 25,182.55 25,182.55 25,180.35 25,180.92 123.0K
11:37 25,180.14 25,180.90 25,179.82 25,179.82 66.6K
11:38 25,179.12 25,179.12 25,174.16 25,174.16 107.4K
11:39 25,173.29 25,173.38 25,172.11 25,172.11 128.5K
11:40 25,172.86 25,173.06 25,172.66 25,172.66 83.4K
11:41 25,172.99 25,175.78 25,172.99 25,175.31 128.5K
11:42 25,174.00 25,176.44 25,174.00 25,176.44 91.0K
11:43 25,176.38 25,177.13 25,175.37 25,177.13 128.1K
11:44 25,175.05 25,175.05 25,171.91 25,173.48 139.5K
11:45 25,171.77 25,175.09 25,171.77 25,175.09 91.3K
11:46 25,175.56 25,175.56 25,172.92 25,173.44 195.5K
11:47 25,172.87 25,172.87 25,169.96 25,171.80 87.4K
11:48 25,171.69 25,171.69 25,166.23 25,166.23 107.5K
11:49 25,166.28 25,166.28 25,164.20 25,164.44 103.7K
11:50 25,162.59 25,162.59 25,160.51 25,160.51 143.6K
11:51 25,158.69 25,158.69 25,154.42 25,154.42 136.7K
11:52 25,155.10 25,155.10 25,152.60 25,153.35 76.9K
11:53 25,152.76 25,152.76 25,147.31 25,147.31 200.5K
11:54 25,147.09 25,148.98 25,147.09 25,148.98 105.5K
11:55 25,152.34 25,155.53 25,152.34 25,154.05 137.0K
11:56 25,153.29 25,153.85 25,150.00 25,150.00 115.4K
11:57 25,149.84 25,151.89 25,149.15 25,151.89 95.8K
11:58 25,154.23 25,154.23 25,148.55 25,148.55 140.9K
11:59 25,149.66 25,149.69 25,148.68 25,149.69 89.9K
12:00 25,149.96 25,151.51 25,149.77 25,149.77 109.9K
12:01 25,148.18 25,152.28 25,148.18 25,151.88 89.6K
12:02 25,154.48 25,155.69 25,154.34 25,155.69 139.5K
12:03 25,152.61 25,158.05 25,152.61 25,157.49 118.9K
12:04 25,155.77 25,156.96 25,155.77 25,156.96 70.7K
12:05 25,156.58 25,156.58 25,151.74 25,151.74 146.4K
12:06 25,150.05 25,150.05 25,147.40 25,147.40 82.8K
12:07 25,146.88 25,152.36 25,146.88 25,152.36 121.1K
12:08 25,152.52 25,152.52 25,152.15 25,152.22 52.3K
12:09 25,152.25 25,152.25 25,150.12 25,150.23 68.4K
12:10 25,151.15 25,151.15 25,144.86 25,144.86 145.9K
12:11 25,145.68 25,145.68 25,143.40 25,143.40 169.4K
12:12 25,138.64 25,140.69 25,138.64 25,140.69 85.3K
12:13 25,140.61 25,142.41 25,140.61 25,142.41 92.4K
12:14 25,142.96 25,143.76 25,142.96 25,143.28 106.8K
12:15 25,143.01 25,143.71 25,142.94 25,143.71 60.0K
12:16 25,143.89 25,146.66 25,143.89 25,146.66 115.6K
12:17 25,147.34 25,147.34 25,139.48 25,139.48 126.7K
12:18 25,139.43 25,139.46 25,138.71 25,138.71 102.6K
12:19 25,142.14 25,142.14 25,129.09 25,129.09 342.4K
12:20 25,130.31 25,130.31 25,111.87 25,111.87 275.9K
12:21 25,112.42 25,112.42 25,102.67 25,102.67 293.0K
12:22 25,097.24 25,104.83 25,096.33 25,104.83 226.6K
12:23 25,106.39 25,114.01 25,106.28 25,114.01 175.2K
12:24 25,109.46 25,109.69 25,105.35 25,109.69 120.1K
12:25 25,105.72 25,106.26 25,100.44 25,100.44 176.5K
12:26 25,100.26 25,109.56 25,100.26 25,109.56 124.1K
12:27 25,117.71 25,121.64 25,117.71 25,121.37 139.8K
12:28 25,121.28 25,121.28 25,115.36 25,115.36 114.4K
12:29 25,115.87 25,120.86 25,115.87 25,120.86 84.6K
12:30 25,121.34 25,124.85 25,121.34 25,124.85 86.9K
12:31 25,123.17 25,124.36 25,122.07 25,122.07 90.7K
12:32 25,123.90 25,124.08 25,122.12 25,122.12 83.8K
12:33 25,126.38 25,128.54 25,125.81 25,128.54 123.2K
12:34 25,129.29 25,131.71 25,129.29 25,131.71 86.0K
12:35 25,133.56 25,138.96 25,133.56 25,138.96 174.2K
12:36 25,136.59 25,139.53 25,134.55 25,139.53 89.0K
12:37 25,140.86 25,140.86 25,137.65 25,137.65 110.4K
12:38 25,138.98 25,138.98 25,132.94 25,132.94 118.4K
12:39 25,130.27 25,130.27 25,128.32 25,128.32 137.6K
12:40 25,127.27 25,130.50 25,127.27 25,130.50 96.6K
12:41 25,131.32 25,134.82 25,131.15 25,134.82 83.7K
12:42 25,134.26 25,135.41 25,134.26 25,135.41 94.7K
12:43 25,134.74 25,134.74 25,130.11 25,130.11 162.3K
12:44 25,123.49 25,125.49 25,120.72 25,125.49 121.5K
12:45 25,125.31 25,125.31 25,123.74 25,123.96 51.6K
12:46 25,124.34 25,124.34 25,119.25 25,119.25 84.3K
12:47 25,119.95 25,123.16 25,119.95 25,123.16 58.8K
12:48 25,126.22 25,128.35 25,126.22 25,128.35 141.8K
12:49 25,127.72 25,127.72 25,125.03 25,125.03 62.5K
12:50 25,125.53 25,125.53 25,119.92 25,119.92 142.1K
12:51 25,119.25 25,124.10 25,119.25 25,124.09 110.7K
12:52 25,123.85 25,125.01 25,122.31 25,122.31 141.3K
12:53 25,123.17 25,123.93 25,122.86 25,123.09 46.2K
12:54 25,123.25 25,123.25 25,122.70 25,122.79 171.6K
12:55 25,123.11 25,123.11 25,121.73 25,121.73 182.7K
12:56 25,120.51 25,121.57 25,120.51 25,121.57 55.7K
12:57 25,121.20 25,121.20 25,116.09 25,116.09 147.4K
12:58 25,115.89 25,115.89 25,114.47 25,115.44 75.4K
12:59 25,117.72 25,118.46 25,115.30 25,116.24 139.3K
13:00 25,116.80 25,119.85 25,116.80 25,119.77 89.3K
13:01 25,120.23 25,122.69 25,119.92 25,119.92 88.8K
13:02 25,116.34 25,120.65 25,116.34 25,120.06 149.4K
13:03 25,117.38 25,117.38 25,112.58 25,112.58 90.3K
13:04 25,111.99 25,111.99 25,109.84 25,110.46 91.4K
13:05 25,110.60 25,112.93 25,110.60 25,112.93 56.7K
13:06 25,112.17 25,116.10 25,112.17 25,116.10 83.3K
13:07 25,118.54 25,119.70 25,118.54 25,118.63 71.7K
13:08 25,119.81 25,123.62 25,119.81 25,123.62 56.5K
13:09 25,123.91 25,128.61 25,123.91 25,128.61 95.1K
13:10 25,128.52 25,133.56 25,128.52 25,133.56 180.0K
13:11 25,133.78 25,133.94 25,132.36 25,132.36 57.2K
13:12 25,131.18 25,135.77 25,131.18 25,135.55 92.1K
13:13 25,136.09 25,137.33 25,136.09 25,137.33 89.1K
13:14 25,135.99 25,137.37 25,135.30 25,137.37 67.2K
13:15 25,139.31 25,140.38 25,139.31 25,139.34 78.5K
13:16 25,139.39 25,147.59 25,139.39 25,147.27 119.1K
13:17 25,146.35 25,148.31 25,146.35 25,148.31 81.1K
13:18 25,148.34 25,150.05 25,148.34 25,150.05 133.3K
13:19 25,150.45 25,151.70 25,149.11 25,149.58 105.7K
13:20 25,151.02 25,153.51 25,151.02 25,153.29 114.6K
13:21 25,154.19 25,154.44 25,151.28 25,151.28 132.9K
13:22 25,149.37 25,149.47 25,146.14 25,146.14 183.1K
13:23 25,145.71 25,149.47 25,145.71 25,148.21 81.3K
13:24 25,147.83 25,150.92 25,147.83 25,149.93 86.8K
13:25 25,148.68 25,148.68 25,147.96 25,147.96 53.1K
13:26 25,147.74 25,147.80 25,141.48 25,141.48 106.0K
13:27 25,140.88 25,142.55 25,140.88 25,142.55 97.1K
13:28 25,143.20 25,143.20 25,141.49 25,141.63 79.5K
13:29 25,141.62 25,141.62 25,140.46 25,141.20 66.1K
13:30 25,141.70 25,153.76 25,141.70 25,147.16 409.4K
13:31 25,149.16 25,149.16 25,147.35 25,147.35 88.3K
13:32 25,146.36 25,150.17 25,146.36 25,149.34 93.1K
13:33 25,152.18 25,152.18 25,147.67 25,148.87 194.5K
13:34 25,151.68 25,154.06 25,150.25 25,151.80 96.3K
13:35 25,149.20 25,149.20 25,147.10 25,148.46 38.3K
13:36 25,147.36 25,147.36 25,144.31 25,145.63 152.5K
13:37 25,146.23 25,146.23 25,143.76 25,144.68 72.1K
13:38 25,144.15 25,148.15 25,144.15 25,148.15 159.4K
13:39 25,147.74 25,147.74 25,146.85 25,146.95 48.2K
13:40 25,148.81 25,153.49 25,148.81 25,153.49 287.7K
13:41 25,154.70 25,154.81 25,153.61 25,154.22 117.9K
13:42 25,154.51 25,156.20 25,154.51 25,154.73 76.6K
13:43 25,152.57 25,152.57 25,147.31 25,147.96 182.4K
13:44 25,151.65 25,151.65 25,147.19 25,147.19 86.0K
13:45 25,148.01 25,149.46 25,147.76 25,149.46 109.9K
13:46 25,150.22 25,151.51 25,149.38 25,149.65 95.8K
13:47 25,147.56 25,147.56 25,144.71 25,144.71 71.5K
13:48 25,144.59 25,145.52 25,144.59 25,144.73 80.9K
13:49 25,145.11 25,147.12 25,145.11 25,146.84 149.1K
13:50 25,146.62 25,146.62 25,142.46 25,142.46 184.2K
13:51 25,142.80 25,144.76 25,142.10 25,144.76 48.2K
13:52 25,144.66 25,144.89 25,144.50 25,144.50 68.0K
13:53 25,142.35 25,142.35 25,139.42 25,139.42 231.2K
13:54 25,140.11 25,140.11 25,139.61 25,139.70 112.0K
13:55 25,140.72 25,141.64 25,140.72 25,141.64 75.3K
13:56 25,141.62 25,141.62 25,140.31 25,141.40 147.0K
13:57 25,139.70 25,139.72 25,139.22 25,139.22 113.4K
13:58 25,138.90 25,139.51 25,137.89 25,138.17 61.7K
13:59 25,140.66 25,140.66 25,139.24 25,139.24 99.6K
14:00 25,139.63 25,143.54 25,139.63 25,143.54 165.1K
14:01 25,143.80 25,145.40 25,143.78 25,145.40 121.7K
14:02 25,143.74 25,143.74 25,141.28 25,141.28 152.7K
14:03 25,142.68 25,143.15 25,141.84 25,141.84 254.0K
14:04 25,141.57 25,148.08 25,141.57 25,148.08 127.6K
14:05 25,146.98 25,147.31 25,146.98 25,147.29 208.3K
14:06 25,148.69 25,148.69 25,146.27 25,146.81 1,043.2K
14:07 25,149.42 25,150.04 25,148.95 25,149.47 143.9K
14:08 25,149.26 25,149.26 25,146.77 25,146.77 166.7K
14:09 25,146.83 25,146.83 25,146.11 25,146.26 71.5K
14:10 25,147.59 25,147.59 25,146.61 25,146.61 137.9K
14:11 25,146.01 25,147.01 25,145.38 25,147.01 190.3K
14:12 25,147.24 25,147.24 25,140.65 25,140.65 129.4K
14:13 25,140.30 25,140.63 25,139.77 25,139.77 53.2K
14:14 25,141.20 25,141.20 25,139.19 25,139.19 91.6K
14:15 25,138.55 25,138.55 25,136.86 25,136.96 102.7K
14:16 25,136.91 25,136.91 25,121.23 25,126.68 231.8K
14:17 25,126.05 25,126.05 25,124.86 25,125.22 68.5K
14:18 25,124.66 25,124.66 25,118.44 25,118.44 139.4K
14:19 25,116.65 25,116.65 25,107.55 25,107.55 204.0K
14:20 25,108.30 25,109.35 25,104.79 25,104.79 121.6K
14:21 25,095.87 25,095.87 25,091.43 25,092.22 256.9K
14:22 25,091.40 25,096.56 25,091.40 25,096.56 103.7K
14:23 25,101.61 25,102.23 25,099.01 25,100.22 165.1K
14:24 25,098.29 25,100.68 25,098.18 25,100.68 156.7K
14:25 25,101.91 25,106.02 25,101.91 25,105.18 83.6K
14:26 25,104.18 25,104.98 25,102.76 25,102.76 117.2K
14:27 25,101.81 25,101.81 25,097.92 25,097.92 84.7K
14:28 25,097.38 25,097.38 25,096.94 25,096.94 94.7K
14:29 25,095.68 25,095.68 25,089.93 25,089.93 137.6K
14:30 25,089.51 25,094.30 25,089.51 25,094.30 154.0K
14:31 25,094.39 25,095.27 25,090.30 25,090.30 149.3K
14:32 25,092.05 25,092.52 25,089.08 25,089.08 110.4K
14:33 25,089.96 25,091.23 25,088.44 25,091.23 102.6K
14:34 25,091.64 25,094.50 25,091.64 25,094.48 99.8K
14:35 25,093.17 25,093.43 25,091.07 25,091.07 82.0K
14:36 25,092.30 25,098.68 25,092.18 25,098.68 113.5K
14:37 25,098.15 25,105.64 25,098.02 25,105.64 122.9K
14:38 25,106.67 25,109.09 25,106.67 25,109.09 84.7K
14:39 25,109.06 25,109.06 25,107.99 25,107.99 75.6K
14:40 25,107.35 25,107.83 25,106.17 25,106.73 107.1K
14:41 25,107.39 25,111.26 25,107.39 25,111.26 64.3K
14:42 25,115.21 25,121.58 25,115.21 25,121.58 92.7K
14:43 25,125.86 25,126.50 25,124.81 25,124.81 116.9K
14:44 25,125.90 25,126.15 25,125.32 25,126.15 80.7K
14:45 25,126.48 25,127.26 25,126.47 25,126.87 64.0K
14:46 25,126.96 25,127.56 25,126.90 25,127.32 157.0K
14:47 25,128.29 25,128.29 25,122.29 25,122.29 97.6K
14:48 25,123.40 25,123.63 25,122.69 25,123.63 78.0K
14:49 25,124.23 25,126.51 25,124.23 25,126.48 140.0K
14:50 25,126.65 25,126.65 25,125.38 25,125.98 90.1K
14:51 25,127.14 25,129.35 25,126.99 25,126.99 104.9K
14:52 25,126.26 25,127.52 25,126.24 25,127.52 118.0K
14:53 25,126.68 25,127.01 25,123.74 25,123.74 89.2K
14:54 25,123.83 25,124.39 25,123.83 25,124.28 73.0K
14:55 25,125.21 25,125.65 25,125.21 25,125.41 83.4K
14:56 25,128.40 25,131.24 25,128.40 25,131.09 70.9K
14:57 25,130.30 25,130.30 25,129.18 25,129.27 105.1K
14:58 25,128.78 25,130.14 25,128.78 25,129.13 54.2K
14:59 25,129.21 25,129.21 25,128.13 25,128.13 161.0K
15:00 25,127.17 25,127.17 25,126.54 25,126.76 96.3K
15:01 25,126.62 25,127.72 25,126.62 25,126.67 67.2K
15:02 25,127.29 25,127.29 25,125.34 25,125.34 132.7K
15:03 25,124.13 25,124.13 25,123.07 25,123.98 112.1K
15:04 25,123.30 25,123.30 25,121.47 25,121.47 77.8K
15:05 25,121.51 25,121.51 25,115.40 25,115.40 140.3K
15:06 25,114.48 25,114.52 25,110.60 25,110.60 71.8K
15:07 25,110.18 25,110.18 25,108.06 25,108.06 85.0K
15:08 25,106.31 25,106.31 25,104.08 25,105.13 116.0K
15:09 25,104.36 25,104.36 25,098.44 25,099.90 87.4K
15:10 25,101.81 25,104.58 25,101.46 25,104.58 113.5K
15:11 25,105.55 25,111.49 25,105.55 25,111.49 168.7K
15:12 25,113.32 25,117.76 25,113.32 25,117.76 123.6K
15:13 25,116.90 25,117.67 25,115.69 25,117.67 174.2K
15:14 25,119.06 25,120.29 25,119.06 25,119.77 129.7K
15:15 25,118.49 25,124.23 25,118.49 25,124.23 108.4K
15:16 25,126.07 25,126.07 25,123.74 25,123.74 118.2K
15:17 25,123.33 25,124.70 25,123.26 25,123.26 80.7K
15:18 25,122.80 25,123.72 25,122.47 25,123.72 142.2K
15:19 25,123.64 25,123.64 25,121.00 25,121.33 112.4K
15:20 25,121.19 25,121.19 25,118.19 25,118.19 80.6K
15:21 25,117.93 25,121.69 25,117.93 25,121.69 163.3K
15:22 25,121.21 25,123.35 25,121.21 25,122.88 80.2K
15:23 25,122.25 25,122.43 25,121.57 25,121.62 106.3K
15:24 25,123.04 25,123.31 25,121.14 25,121.14 117.5K
15:25 25,119.45 25,119.45 25,118.62 25,118.62 102.0K
15:26 25,118.38 25,121.61 25,118.38 25,121.04 96.4K
15:27 25,119.63 25,120.50 25,119.63 25,120.37 115.6K
15:28 25,119.24 25,119.24 25,117.74 25,119.02 132.0K
15:29 25,118.70 25,118.70 25,116.49 25,116.49 105.6K
15:30 25,115.08 25,116.69 25,115.08 25,115.37 201.4K
15:31 25,117.46 25,118.51 25,117.46 25,118.14 146.9K
15:32 25,118.42 25,120.68 25,118.42 25,120.05 251.1K
15:33 25,121.26 25,121.26 25,119.44 25,119.62 110.8K
15:34 25,118.79 25,118.79 25,115.77 25,116.49 128.3K
15:35 25,116.12 25,117.27 25,116.12 25,116.18 124.5K
15:36 25,117.52 25,120.52 25,117.52 25,120.52 121.9K
15:37 25,118.98 25,118.98 25,116.19 25,117.15 263.4K
15:38 25,118.94 25,119.07 25,117.09 25,117.09 183.2K
15:39 25,117.80 25,118.27 25,116.18 25,116.18 232.5K
15:40 25,114.18 25,116.33 25,113.24 25,116.33 162.6K
15:41 25,116.82 25,116.82 25,115.22 25,116.29 175.9K
15:42 25,116.89 25,117.20 25,114.26 25,114.26 195.7K
15:43 25,112.46 25,114.24 25,112.46 25,113.56 181.3K
15:44 25,113.05 25,114.66 25,113.05 25,114.66 260.2K
15:45 25,115.55 25,119.06 25,115.55 25,116.08 305.9K
15:46 25,116.01 25,117.54 25,115.57 25,115.57 201.3K
15:47 25,117.46 25,117.46 25,114.94 25,115.17 320.4K
15:48 25,114.99 25,116.80 25,114.99 25,116.80 235.7K
15:49 25,117.69 25,120.12 25,117.69 25,120.12 312.5K
15:50 25,126.04 25,126.04 25,124.17 25,124.17 870.6K
15:51 25,124.40 25,127.09 25,124.40 25,127.09 351.2K
15:52 25,126.77 25,132.48 25,126.77 25,132.48 356.1K
15:53 25,134.10 25,136.45 25,134.10 25,134.64 336.4K
15:54 25,136.14 25,139.18 25,135.19 25,135.19 577.8K
15:55 25,133.24 25,136.97 25,133.24 25,134.85 770.3K
15:56 25,132.96 25,134.70 25,132.15 25,134.70 891.4K
15:57 25,131.07 25,131.07 25,126.79 25,128.44 809.8K
15:58 25,129.15 25,129.96 25,128.07 25,128.07 1,256.1K
15:59 25,127.53 25,127.76 25,126.02 25,127.76 1,511.3K
16:00 25,128.70 25,128.70 25,128.63 25,128.63 60,205.3K
16:01 25,128.63 25,128.63 25,128.63 25,128.63 464.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし