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 25,176.29 25,176.29 25,138.93 25,138.93 1,244.0K
09:31 25,137.14 25,137.14 25,116.34 25,123.32 432.4K
09:32 25,120.72 25,127.41 25,120.72 25,125.57 285.3K
09:33 25,128.74 25,129.90 25,122.52 25,127.30 378.9K
09:34 25,125.50 25,131.11 25,125.50 25,131.11 261.3K
09:35 25,135.35 25,135.35 25,123.91 25,126.56 628.4K
09:36 25,119.04 25,121.71 25,118.37 25,118.37 292.5K
09:37 25,114.76 25,115.06 25,109.29 25,115.06 242.4K
09:38 25,115.35 25,115.35 25,102.91 25,102.91 187.3K
09:39 25,101.63 25,101.63 25,092.50 25,096.08 211.3K
09:40 25,098.06 25,098.06 25,086.87 25,088.60 184.3K
09:41 25,081.20 25,081.20 25,073.38 25,073.38 224.6K
09:42 25,071.00 25,077.81 25,070.90 25,070.90 2,239.7K
09:43 25,070.64 25,076.78 25,070.64 25,076.78 176.6K
09:44 25,079.23 25,079.23 25,071.01 25,071.79 208.7K
09:45 25,071.04 25,071.04 25,061.22 25,070.33 254.2K
09:46 25,063.59 25,063.59 25,054.31 25,054.31 255.3K
09:47 25,054.80 25,060.02 25,054.80 25,060.02 257.0K
09:48 25,059.91 25,063.23 25,059.91 25,062.27 192.7K
09:49 25,068.99 25,068.99 25,064.18 25,064.97 205.6K
09:50 25,063.15 25,070.04 25,063.15 25,070.04 190.1K
09:51 25,068.15 25,070.46 25,066.90 25,070.31 228.8K
09:52 25,074.28 25,079.55 25,074.28 25,079.55 161.5K
09:53 25,083.05 25,084.58 25,083.05 25,084.41 205.1K
09:54 25,082.49 25,084.57 25,082.49 25,084.57 130.9K
09:55 25,086.73 25,094.97 25,086.73 25,094.97 162.2K
09:56 25,097.87 25,098.63 25,096.62 25,097.98 194.9K
09:57 25,097.40 25,103.34 25,097.40 25,103.34 167.1K
09:58 25,104.38 25,104.38 25,098.81 25,098.81 167.5K
09:59 25,096.47 25,096.47 25,094.26 25,094.68 178.9K
10:00 25,101.04 25,101.04 25,093.71 25,097.36 239.6K
10:01 25,096.69 25,101.87 25,096.69 25,099.73 229.3K
10:02 25,100.20 25,100.47 25,095.92 25,096.71 156.9K
10:03 25,094.50 25,097.58 25,093.83 25,097.58 129.5K
10:04 25,098.15 25,103.80 25,098.15 25,103.80 133.1K
10:05 25,103.86 25,107.63 25,102.64 25,107.63 167.5K
10:06 25,108.57 25,108.77 25,105.65 25,105.65 129.1K
10:07 25,103.03 25,106.02 25,101.78 25,101.78 172.7K
10:08 25,100.39 25,101.64 25,099.15 25,101.64 114.1K
10:09 25,105.99 25,106.95 25,103.39 25,106.95 112.3K
10:10 25,107.65 25,107.65 25,096.80 25,097.92 156.6K
10:11 25,099.62 25,099.62 25,096.86 25,096.86 168.6K
10:12 25,098.02 25,098.82 25,096.06 25,098.82 182.6K
10:13 25,096.35 25,096.35 25,094.70 25,094.70 155.9K
10:14 25,096.53 25,100.23 25,096.35 25,100.23 151.5K
10:15 25,099.80 25,102.68 25,099.80 25,100.82 167.8K
10:16 25,101.59 25,102.13 25,099.49 25,099.49 78.5K
10:17 25,099.33 25,100.22 25,097.79 25,100.22 144.4K
10:18 25,100.83 25,105.22 25,100.83 25,101.28 154.0K
10:19 25,099.37 25,101.19 25,097.24 25,097.24 161.3K
10:20 25,098.55 25,098.85 25,097.28 25,098.85 136.1K
10:21 25,097.44 25,097.44 25,091.59 25,093.88 167.1K
10:22 25,091.37 25,093.31 25,091.37 25,093.07 124.9K
10:23 25,094.91 25,094.91 25,091.13 25,091.70 205.2K
10:24 25,093.12 25,094.50 25,093.12 25,094.50 182.7K
10:25 25,092.76 25,093.03 25,090.37 25,092.82 178.7K
10:26 25,091.49 25,091.49 25,086.94 25,086.94 128.5K
10:27 25,086.21 25,086.80 25,083.85 25,086.80 139.8K
10:28 25,089.71 25,092.72 25,089.71 25,092.72 132.1K
10:29 25,093.18 25,094.93 25,092.95 25,093.11 114.9K
10:30 25,096.62 25,100.61 25,096.62 25,098.64 190.8K
10:31 25,101.09 25,103.52 25,101.09 25,103.52 158.8K
10:32 25,102.77 25,106.62 25,102.77 25,105.62 150.4K
10:33 25,106.34 25,109.33 25,104.43 25,108.42 114.7K
10:34 25,102.97 25,102.97 25,101.78 25,101.78 107.6K
10:35 25,100.98 25,100.98 25,100.06 25,100.06 102.8K
10:36 25,101.61 25,101.61 25,099.59 25,099.59 98.8K
10:37 25,099.25 25,102.35 25,099.25 25,102.35 114.5K
10:38 25,101.12 25,101.12 25,098.13 25,100.74 151.6K
10:39 25,100.80 25,102.67 25,100.80 25,102.67 98.8K
10:40 25,103.56 25,103.56 25,100.34 25,101.66 142.9K
10:41 25,103.34 25,103.34 25,098.45 25,098.45 610.4K
10:42 25,098.79 25,098.79 25,097.21 25,097.21 181.1K
10:43 25,100.60 25,101.66 25,100.60 25,101.10 138.9K
10:44 25,100.53 25,101.62 25,099.73 25,101.62 169.0K
10:45 25,100.61 25,100.61 25,097.87 25,100.53 107.6K
10:46 25,102.33 25,103.57 25,102.33 25,103.26 104.3K
10:47 25,103.96 25,107.41 25,103.96 25,106.07 170.1K
10:48 25,105.87 25,109.69 25,105.87 25,109.69 150.0K
10:49 25,110.91 25,114.45 25,110.91 25,114.45 156.4K
10:50 25,114.43 25,117.32 25,114.43 25,117.32 122.8K
10:51 25,116.63 25,118.05 25,115.11 25,118.05 160.8K
10:52 25,117.05 25,117.05 25,111.86 25,111.86 123.2K
10:53 25,111.65 25,113.50 25,111.61 25,111.61 139.9K
10:54 25,113.82 25,115.48 25,113.82 25,115.48 80.7K
10:55 25,116.99 25,117.10 25,116.27 25,117.10 85.3K
10:56 25,118.57 25,119.26 25,117.57 25,117.57 86.8K
10:57 25,119.31 25,122.06 25,119.31 25,122.00 132.8K
10:58 25,121.29 25,125.02 25,121.29 25,125.02 166.0K
10:59 25,126.58 25,128.43 25,124.76 25,124.76 112.2K
11:00 25,124.86 25,128.65 25,123.96 25,128.65 152.0K
11:01 25,124.58 25,124.58 25,122.21 25,124.01 114.1K
11:02 25,124.16 25,124.38 25,124.12 25,124.23 117.2K
11:03 25,123.57 25,123.57 25,119.57 25,119.57 94.6K
11:04 25,122.40 25,125.20 25,120.55 25,125.20 123.3K
11:05 25,125.13 25,126.54 25,125.13 25,125.28 73.3K
11:06 25,124.69 25,124.69 25,118.93 25,118.93 107.6K
11:07 25,121.93 25,123.40 25,121.93 25,122.45 119.1K
11:08 25,124.50 25,124.62 25,123.88 25,124.62 208.5K
11:09 25,126.53 25,126.53 25,123.32 25,123.98 106.3K
11:10 25,122.64 25,124.57 25,122.64 25,124.57 97.5K
11:11 25,126.51 25,132.37 25,126.51 25,132.37 82.1K
11:12 25,130.67 25,130.67 25,127.85 25,128.85 126.5K
11:13 25,127.62 25,127.62 25,125.37 25,125.37 72.2K
11:14 25,126.84 25,128.02 25,120.67 25,120.67 141.0K
11:15 25,121.85 25,123.71 25,118.14 25,118.14 124.6K
11:16 25,120.17 25,120.17 25,113.47 25,113.47 84.8K
11:17 25,113.83 25,115.39 25,112.59 25,112.59 77.4K
11:18 25,111.79 25,114.54 25,111.79 25,114.03 136.3K
11:19 25,113.82 25,117.92 25,113.82 25,117.92 132.3K
11:20 25,120.28 25,123.42 25,120.28 25,123.42 136.5K
11:21 25,122.71 25,127.19 25,122.71 25,127.19 80.0K
11:22 25,127.02 25,127.02 25,123.23 25,123.23 89.5K
11:23 25,124.49 25,125.17 25,124.36 25,124.36 116.3K
11:24 25,124.72 25,126.28 25,124.72 25,126.28 102.3K
11:25 25,125.86 25,125.86 25,123.75 25,123.75 169.7K
11:26 25,125.24 25,125.24 25,120.94 25,120.94 184.3K
11:27 25,118.13 25,118.13 25,113.51 25,116.97 141.7K
11:28 25,117.98 25,122.43 25,117.98 25,122.43 103.1K
11:29 25,123.61 25,123.85 25,122.43 25,123.85 96.1K
11:30 25,121.52 25,123.54 25,121.52 25,122.69 97.6K
11:31 25,122.74 25,123.69 25,121.44 25,123.69 93.3K
11:32 25,123.64 25,123.64 25,121.96 25,121.96 105.0K
11:33 25,123.82 25,126.59 25,123.82 25,125.29 154.1K
11:34 25,125.54 25,129.33 25,125.34 25,129.33 135.0K
11:35 25,130.03 25,130.03 25,128.98 25,128.98 174.4K
11:36 25,129.05 25,133.37 25,129.05 25,133.37 112.1K
11:37 25,133.31 25,136.04 25,133.31 25,136.04 104.8K
11:38 25,138.27 25,143.91 25,138.27 25,143.91 177.3K
11:39 25,141.40 25,142.23 25,138.76 25,138.76 98.8K
11:40 25,139.02 25,141.20 25,136.45 25,136.45 105.6K
11:41 25,134.90 25,134.90 25,132.70 25,134.56 60.7K
11:42 25,140.55 25,140.55 25,136.64 25,136.64 85.9K
11:43 25,137.10 25,137.10 25,134.50 25,134.50 80.5K
11:44 25,134.97 25,134.97 25,129.89 25,129.89 98.6K
11:45 25,129.69 25,130.61 25,129.69 25,130.61 193.1K
11:46 25,130.88 25,133.80 25,130.64 25,133.80 98.2K
11:47 25,132.93 25,132.93 25,130.30 25,130.62 91.6K
11:48 25,129.39 25,132.51 25,129.08 25,132.51 52.8K
11:49 25,132.33 25,132.64 25,129.17 25,129.17 63.7K
11:50 25,129.59 25,132.77 25,129.40 25,132.77 76.3K
11:51 25,132.46 25,132.46 25,130.63 25,130.63 105.0K
11:52 25,130.61 25,131.39 25,129.17 25,129.17 106.5K
11:53 25,125.67 25,125.67 25,121.23 25,121.23 95.6K
11:54 25,120.51 25,120.51 25,118.54 25,118.54 107.5K
11:55 25,118.88 25,119.61 25,118.57 25,119.61 95.7K
11:56 25,119.37 25,119.37 25,118.77 25,119.17 81.8K
11:57 25,117.03 25,117.03 25,114.20 25,114.20 84.4K
11:58 25,114.89 25,114.89 25,111.83 25,111.83 65.5K
11:59 25,112.22 25,112.22 25,111.34 25,111.34 95.1K
12:00 25,110.99 25,110.99 25,104.88 25,104.88 127.4K
12:01 25,104.09 25,106.59 25,103.31 25,103.31 95.5K
12:02 25,103.49 25,103.49 25,102.21 25,102.21 166.8K
12:03 25,101.67 25,103.77 25,100.46 25,103.77 130.0K
12:04 25,102.34 25,102.34 25,095.76 25,095.76 87.7K
12:05 25,094.58 25,094.58 25,090.30 25,090.91 117.8K
12:06 25,090.33 25,090.33 25,087.12 25,087.46 132.4K
12:07 25,087.60 25,087.60 25,083.30 25,083.30 85.3K
12:08 25,082.83 25,083.87 25,082.83 25,083.31 107.4K
12:09 25,082.23 25,083.21 25,081.52 25,083.21 123.9K
12:10 25,082.48 25,082.48 25,079.26 25,079.26 72.3K
12:11 25,078.65 25,083.22 25,078.65 25,083.22 163.8K
12:12 25,084.23 25,084.23 25,082.27 25,082.27 77.6K
12:13 25,082.37 25,082.37 25,081.91 25,082.15 62.4K
12:14 25,082.73 25,083.96 25,080.98 25,080.98 76.5K
12:15 25,080.51 25,083.43 25,080.51 25,082.75 91.4K
12:16 25,084.45 25,089.01 25,084.45 25,089.01 78.5K
12:17 25,090.09 25,090.09 25,089.29 25,089.96 53.1K
12:18 25,090.11 25,090.30 25,088.21 25,088.58 82.7K
12:19 25,087.90 25,093.28 25,087.90 25,091.75 149.9K
12:20 25,092.13 25,092.13 25,091.29 25,091.44 73.2K
12:21 25,091.41 25,092.91 25,091.41 25,092.91 57.6K
12:22 25,093.91 25,098.15 25,093.91 25,098.15 86.4K
12:23 25,099.36 25,099.36 25,097.37 25,097.52 58.0K
12:24 25,099.89 25,104.37 25,099.89 25,104.37 94.3K
12:25 25,105.77 25,108.12 25,105.61 25,108.12 88.9K
12:26 25,108.24 25,108.24 25,106.22 25,106.56 45.9K
12:27 25,107.05 25,107.05 25,105.66 25,105.66 56.1K
12:28 25,108.41 25,110.47 25,108.41 25,110.45 60.3K
12:29 25,111.00 25,111.00 25,110.41 25,110.41 88.9K
12:30 25,110.84 25,112.50 25,110.84 25,112.50 74.9K
12:31 25,112.19 25,113.56 25,111.15 25,111.15 95.7K
12:32 25,112.49 25,114.74 25,112.49 25,114.62 82.7K
12:33 25,114.00 25,114.00 25,111.28 25,111.28 118.7K
12:34 25,111.04 25,113.08 25,111.04 25,113.08 102.0K
12:35 25,114.01 25,114.66 25,113.59 25,113.59 54.4K
12:36 25,114.50 25,114.50 25,112.61 25,112.61 91.7K
12:37 25,112.17 25,114.06 25,112.17 25,114.06 47.2K
12:38 25,114.95 25,115.97 25,114.95 25,115.97 76.8K
12:39 25,117.12 25,118.26 25,117.12 25,118.26 81.3K
12:40 25,119.19 25,121.66 25,119.19 25,121.66 93.6K
12:41 25,122.06 25,122.06 25,121.48 25,121.49 57.6K
12:42 25,121.49 25,122.00 25,119.52 25,119.52 128.8K
12:43 25,119.36 25,119.36 25,118.07 25,118.07 67.1K
12:44 25,117.74 25,119.04 25,117.58 25,117.91 94.6K
12:45 25,115.68 25,118.38 25,115.13 25,118.38 129.4K
12:46 25,119.93 25,122.68 25,119.93 25,122.68 88.5K
12:47 25,122.31 25,122.31 25,121.48 25,121.61 67.0K
12:48 25,121.25 25,121.25 25,119.47 25,119.47 50.9K
12:49 25,120.18 25,120.18 25,119.52 25,119.73 64.8K
12:50 25,120.33 25,124.73 25,120.33 25,124.73 113.5K
12:51 25,125.09 25,125.70 25,124.93 25,124.93 79.4K
12:52 25,125.04 25,127.49 25,125.04 25,127.49 73.4K
12:53 25,126.99 25,129.14 25,126.99 25,129.14 53.2K
12:54 25,128.86 25,132.14 25,128.86 25,132.14 82.8K
12:55 25,131.28 25,131.98 25,131.28 25,131.98 118.0K
12:56 25,132.68 25,136.10 25,131.95 25,136.10 100.1K
12:57 25,136.52 25,140.18 25,136.52 25,140.18 83.4K
12:58 25,140.52 25,143.36 25,139.99 25,143.36 83.4K
12:59 25,142.00 25,143.18 25,141.45 25,143.18 79.0K
13:00 25,143.11 25,143.11 25,142.31 25,142.31 213.2K
13:01 25,143.71 25,143.71 25,141.91 25,141.91 134.0K
13:02 25,142.48 25,142.48 25,140.81 25,140.87 45.8K
13:03 25,137.63 25,139.23 25,137.63 25,139.23 59.2K
13:04 25,138.51 25,138.51 25,137.43 25,137.53 74.8K
13:05 25,136.53 25,136.60 25,135.45 25,136.60 62.8K
13:06 25,137.95 25,137.95 25,134.36 25,134.36 102.5K
13:07 25,134.46 25,134.63 25,134.20 25,134.20 53.5K
13:08 25,136.11 25,136.11 25,130.90 25,130.90 92.0K
13:09 25,130.81 25,130.81 25,130.08 25,130.16 70.3K
13:10 25,130.10 25,131.01 25,130.10 25,131.01 52.5K
13:11 25,131.52 25,131.82 25,131.01 25,131.01 73.1K
13:12 25,134.44 25,135.51 25,134.30 25,135.51 73.8K
13:13 25,135.95 25,136.37 25,134.91 25,134.96 72.7K
13:14 25,134.02 25,134.60 25,133.71 25,134.60 64.8K
13:15 25,134.25 25,134.72 25,134.25 25,134.43 69.2K
13:16 25,134.85 25,135.61 25,134.42 25,134.42 76.6K
13:17 25,133.29 25,133.29 25,131.57 25,131.57 102.3K
13:18 25,129.45 25,129.45 25,128.95 25,129.23 63.0K
13:19 25,128.81 25,131.50 25,128.81 25,131.09 102.6K
13:20 25,130.70 25,130.95 25,130.70 25,130.79 45.6K
13:21 25,131.72 25,134.28 25,131.72 25,134.28 63.9K
13:22 25,134.90 25,135.26 25,134.90 25,135.26 65.6K
13:23 25,134.61 25,138.86 25,134.61 25,138.33 59.6K
13:24 25,137.90 25,137.90 25,134.67 25,134.67 63.3K
13:25 25,133.87 25,136.06 25,132.96 25,136.06 91.8K
13:26 25,138.66 25,140.65 25,138.66 25,139.75 92.3K
13:27 25,139.57 25,139.57 25,137.97 25,137.97 51.8K
13:28 25,136.81 25,136.81 25,135.78 25,135.78 54.8K
13:29 25,135.04 25,135.04 25,134.33 25,134.33 62.5K
13:30 25,133.53 25,133.53 25,133.22 25,133.50 107.5K
13:31 25,132.87 25,133.11 25,130.01 25,130.01 108.5K
13:32 25,129.49 25,130.08 25,128.73 25,130.08 87.4K
13:33 25,130.62 25,130.66 25,129.08 25,129.08 62.9K
13:34 25,128.11 25,128.11 25,127.32 25,127.32 49.1K
13:35 25,126.60 25,127.21 25,126.60 25,127.21 103.4K
13:36 25,126.83 25,126.83 25,124.58 25,124.58 53.3K
13:37 25,123.29 25,123.29 25,118.86 25,118.86 106.3K
13:38 25,119.37 25,119.37 25,115.97 25,115.97 77.3K
13:39 25,116.23 25,116.23 25,115.41 25,115.74 61.6K
13:40 25,115.79 25,117.98 25,115.79 25,117.92 98.0K
13:41 25,118.73 25,120.75 25,118.00 25,120.75 159.6K
13:42 25,121.14 25,121.14 25,120.22 25,120.22 70.4K
13:43 25,119.86 25,122.25 25,119.86 25,121.96 93.9K
13:44 25,121.65 25,121.68 25,121.35 25,121.42 109.8K
13:45 25,121.27 25,123.60 25,121.27 25,123.60 175.7K
13:46 25,124.58 25,125.85 25,123.93 25,123.93 50.1K
13:47 25,123.99 25,124.86 25,121.84 25,122.05 73.4K
13:48 25,121.32 25,122.87 25,121.32 25,122.87 80.3K
13:49 25,122.74 25,124.25 25,122.74 25,124.25 103.7K
13:50 25,125.41 25,128.54 25,125.41 25,128.36 210.0K
13:51 25,129.09 25,130.98 25,128.64 25,130.98 132.1K
13:52 25,131.35 25,134.77 25,131.35 25,134.77 90.7K
13:53 25,136.33 25,139.83 25,136.33 25,139.83 108.4K
13:54 25,140.92 25,141.25 25,140.56 25,140.77 86.4K
13:55 25,140.91 25,140.91 25,140.20 25,140.20 66.1K
13:56 25,141.94 25,141.94 25,141.18 25,141.50 175.7K
13:57 25,141.94 25,142.22 25,141.67 25,142.00 70.4K
13:58 25,143.20 25,145.29 25,143.20 25,144.25 65.9K
13:59 25,144.61 25,146.04 25,144.61 25,145.16 71.0K
14:00 25,144.94 25,151.09 25,144.94 25,151.09 124.5K
14:01 25,152.87 25,152.87 25,149.58 25,149.58 89.8K
14:02 25,150.32 25,152.75 25,150.32 25,152.75 223.0K
14:03 25,150.05 25,153.55 25,150.05 25,153.55 136.4K
14:04 25,155.59 25,157.50 25,155.59 25,157.41 111.6K
14:05 25,157.15 25,157.91 25,157.00 25,157.91 95.1K
14:06 25,157.30 25,157.30 25,156.27 25,157.13 119.3K
14:07 25,155.90 25,155.90 25,154.25 25,154.35 78.4K
14:08 25,152.80 25,153.25 25,152.07 25,152.78 92.4K
14:09 25,152.97 25,152.97 25,152.28 25,152.46 70.4K
14:10 25,151.76 25,152.30 25,150.67 25,150.67 171.9K
14:11 25,149.16 25,153.05 25,149.16 25,153.05 164.6K
14:12 25,152.78 25,152.78 25,149.45 25,149.45 64.2K
14:13 25,148.08 25,148.16 25,147.43 25,147.48 82.6K
14:14 25,147.46 25,148.13 25,146.99 25,146.99 66.9K
14:15 25,145.50 25,145.50 25,143.20 25,143.29 99.1K
14:16 25,143.72 25,143.72 25,142.76 25,143.29 87.1K
14:17 25,148.07 25,148.85 25,147.40 25,147.40 115.2K
14:18 25,146.38 25,146.38 25,142.84 25,142.84 115.4K
14:19 25,142.80 25,142.96 25,141.59 25,141.59 197.4K
14:20 25,141.22 25,141.66 25,139.33 25,139.33 66.8K
14:21 25,139.91 25,139.91 25,137.94 25,138.17 103.5K
14:22 25,136.86 25,137.24 25,136.51 25,136.51 106.3K
14:23 25,135.45 25,136.36 25,134.56 25,134.56 152.5K
14:24 25,135.92 25,136.54 25,135.68 25,136.54 71.9K
14:25 25,138.29 25,138.56 25,137.65 25,138.56 129.9K
14:26 25,138.75 25,139.45 25,138.75 25,139.31 56.9K
14:27 25,138.61 25,139.73 25,138.61 25,138.87 62.8K
14:28 25,138.27 25,138.59 25,134.86 25,137.39 123.1K
14:29 25,137.65 25,137.79 25,137.33 25,137.71 84.0K
14:30 25,137.74 25,140.18 25,137.67 25,140.18 72.3K
14:31 25,141.83 25,141.83 25,140.69 25,140.69 98.6K
14:32 25,138.97 25,138.97 25,136.92 25,137.33 167.1K
14:33 25,137.12 25,139.90 25,137.12 25,139.90 93.0K
14:34 25,141.29 25,146.81 25,141.29 25,146.81 162.8K
14:35 25,148.17 25,152.28 25,148.17 25,152.28 106.6K
14:36 25,156.34 25,157.52 25,156.34 25,157.43 127.7K
14:37 25,157.40 25,160.93 25,157.40 25,160.93 86.7K
14:38 25,162.41 25,163.26 25,162.41 25,163.26 101.6K
14:39 25,162.24 25,163.39 25,162.24 25,162.84 115.0K
14:40 25,162.89 25,164.54 25,162.89 25,164.11 60.0K
14:41 25,164.68 25,166.04 25,164.68 25,166.04 87.8K
14:42 25,166.24 25,166.90 25,166.21 25,166.21 101.0K
14:43 25,165.92 25,165.92 25,163.63 25,163.81 110.5K
14:44 25,162.93 25,163.98 25,162.93 25,163.98 84.4K
14:45 25,165.28 25,165.80 25,165.28 25,165.51 68.1K
14:46 25,166.93 25,166.93 25,164.44 25,164.44 83.2K
14:47 25,164.22 25,165.76 25,164.22 25,165.76 87.2K
14:48 25,166.27 25,166.27 25,165.18 25,165.18 67.4K
14:49 25,165.52 25,167.05 25,165.52 25,167.05 81.7K
14:50 25,168.12 25,172.55 25,168.12 25,172.55 128.8K
14:51 25,172.34 25,172.34 25,170.32 25,170.32 73.3K
14:52 25,170.30 25,174.34 25,170.17 25,174.22 87.3K
14:53 25,172.70 25,174.44 25,172.62 25,174.44 90.8K
14:54 25,173.44 25,173.44 25,172.77 25,172.77 141.8K
14:55 25,171.36 25,171.93 25,171.36 25,171.93 117.8K
14:56 25,171.44 25,171.69 25,170.92 25,171.69 132.4K
14:57 25,171.45 25,171.45 25,169.36 25,169.36 214.5K
14:58 25,170.20 25,170.20 25,169.33 25,169.89 83.8K
14:59 25,170.84 25,170.84 25,166.76 25,166.76 103.5K
15:00 25,167.62 25,167.62 25,164.30 25,164.30 136.0K
15:01 25,163.16 25,163.16 25,161.48 25,162.12 104.0K
15:02 25,162.27 25,163.47 25,162.27 25,163.03 153.0K
15:03 25,162.97 25,162.97 25,161.72 25,161.80 93.5K
15:04 25,163.22 25,163.22 25,158.46 25,158.92 160.4K
15:05 25,160.37 25,160.37 25,156.91 25,156.91 112.0K
15:06 25,155.11 25,155.11 25,152.31 25,152.31 125.0K
15:07 25,151.78 25,153.45 25,151.78 25,153.35 125.4K
15:08 25,153.43 25,153.83 25,152.74 25,153.83 102.2K
15:09 25,153.80 25,153.80 25,152.86 25,153.79 81.0K
15:10 25,155.08 25,156.39 25,155.08 25,156.06 138.3K
15:11 25,154.62 25,154.62 25,154.04 25,154.46 101.6K
15:12 25,156.55 25,156.63 25,154.23 25,154.23 91.7K
15:13 25,155.65 25,156.74 25,155.03 25,156.74 57.5K
15:14 25,156.82 25,158.98 25,156.82 25,158.98 86.7K
15:15 25,159.31 25,159.31 25,155.90 25,155.90 83.9K
15:16 25,155.74 25,155.74 25,150.04 25,150.04 94.2K
15:17 25,149.13 25,149.13 25,147.40 25,148.66 86.5K
15:18 25,148.81 25,151.55 25,148.81 25,151.55 86.1K
15:19 25,151.93 25,151.93 25,149.70 25,149.70 80.5K
15:20 25,149.05 25,149.05 25,145.79 25,145.79 78.8K
15:21 25,145.92 25,148.73 25,145.92 25,148.73 102.5K
15:22 25,147.80 25,147.80 25,145.98 25,146.71 134.7K
15:23 25,146.76 25,147.07 25,146.76 25,147.07 91.4K
15:24 25,146.69 25,148.66 25,146.69 25,148.66 101.4K
15:25 25,148.38 25,148.73 25,146.36 25,146.36 121.8K
15:26 25,148.79 25,151.92 25,148.79 25,151.92 181.0K
15:27 25,152.96 25,153.29 25,151.38 25,151.38 97.7K
15:28 25,150.13 25,150.13 25,149.06 25,149.06 108.1K
15:29 25,150.46 25,151.03 25,150.46 25,151.03 135.9K
15:30 25,151.97 25,153.43 25,149.44 25,153.43 174.4K
15:31 25,155.11 25,155.68 25,153.98 25,153.98 164.2K
15:32 25,153.93 25,156.51 25,153.93 25,156.51 137.9K
15:33 25,156.45 25,156.45 25,154.19 25,154.19 105.4K
15:34 25,153.56 25,154.48 25,153.38 25,153.90 118.2K
15:35 25,153.84 25,156.81 25,153.84 25,155.40 211.2K
15:36 25,155.69 25,155.69 25,151.71 25,151.71 117.4K
15:37 25,152.16 25,154.68 25,152.16 25,154.68 148.5K
15:38 25,155.53 25,155.77 25,154.89 25,154.89 126.0K
15:39 25,156.04 25,157.32 25,156.04 25,157.32 124.3K
15:40 25,156.61 25,156.61 25,154.16 25,154.16 224.1K
15:41 25,153.80 25,153.80 25,149.66 25,150.05 203.3K
15:42 25,150.30 25,151.40 25,150.17 25,150.17 221.1K
15:43 25,150.91 25,153.04 25,150.91 25,152.83 222.9K
15:44 25,151.76 25,152.74 25,151.76 25,152.74 183.4K
15:45 25,153.01 25,153.01 25,149.77 25,149.77 244.1K
15:46 25,149.57 25,149.57 25,148.19 25,148.19 250.7K
15:47 25,146.95 25,146.95 25,144.84 25,146.76 255.2K
15:48 25,146.72 25,148.01 25,146.72 25,148.01 205.6K
15:49 25,147.20 25,150.16 25,147.20 25,150.16 319.6K
15:50 25,155.54 25,155.54 25,152.62 25,152.62 988.4K
15:51 25,150.26 25,151.70 25,150.26 25,151.70 468.1K
15:52 25,152.31 25,152.31 25,149.36 25,151.08 401.4K
15:53 25,150.70 25,150.70 25,144.62 25,144.62 470.6K
15:54 25,146.80 25,149.13 25,145.09 25,148.32 612.5K
15:55 25,150.67 25,155.96 25,150.67 25,155.96 871.8K
15:56 25,152.56 25,152.56 25,149.06 25,149.63 1,067.1K
15:57 25,147.10 25,147.10 25,145.51 25,145.51 673.9K
15:58 25,146.06 25,147.14 25,143.58 25,147.14 1,289.9K
15:59 25,145.04 25,145.34 25,143.12 25,144.28 1,783.5K
16:00 25,149.54 25,149.54 25,149.44 25,149.44 40,662.6K
16:01 25,149.44 25,149.44 25,149.44 25,149.44 671.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし