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 25,150.61 25,152.59 25,144.27 25,144.27 1,357.5K
09:31 25,142.34 25,142.34 25,132.27 25,138.78 268.3K
09:32 25,136.57 25,152.27 25,133.64 25,152.27 236.1K
09:33 25,159.32 25,178.27 25,159.32 25,178.27 124.8K
09:34 25,180.66 25,181.20 25,172.22 25,181.20 281.1K
09:35 25,178.10 25,189.60 25,178.10 25,189.60 306.0K
09:36 25,188.45 25,191.36 25,188.45 25,191.36 197.4K
09:37 25,192.10 25,194.87 25,184.72 25,184.72 146.6K
09:38 25,184.50 25,184.50 25,177.17 25,183.24 146.9K
09:39 25,184.70 25,189.90 25,184.70 25,189.90 140.1K
09:40 25,192.39 25,192.47 25,189.61 25,192.47 213.1K
09:41 25,190.63 25,193.82 25,190.63 25,193.22 151.7K
09:42 25,190.82 25,193.75 25,190.82 25,193.75 138.8K
09:43 25,184.09 25,193.37 25,184.09 25,186.50 154.8K
09:44 25,196.29 25,200.26 25,196.29 25,200.26 123.5K
09:45 25,198.28 25,202.60 25,198.28 25,200.01 187.5K
09:46 25,204.07 25,205.92 25,200.03 25,205.92 137.8K
09:47 25,203.60 25,206.29 25,201.63 25,205.84 164.9K
09:48 25,207.54 25,211.04 25,207.54 25,211.04 124.0K
09:49 25,210.64 25,219.97 25,210.64 25,219.97 134.0K
09:50 25,217.81 25,218.28 25,210.68 25,210.68 229.3K
09:51 25,211.98 25,218.96 25,211.98 25,218.96 126.1K
09:52 25,218.36 25,219.54 25,216.64 25,219.54 155.1K
09:53 25,219.38 25,220.72 25,218.43 25,218.43 136.2K
09:54 25,224.76 25,228.34 25,224.17 25,228.34 167.6K
09:55 25,227.54 25,227.54 25,218.54 25,218.54 187.1K
09:56 25,215.20 25,215.20 25,209.37 25,211.55 141.1K
09:57 25,211.85 25,212.67 25,211.18 25,212.67 163.6K
09:58 25,210.57 25,212.60 25,210.57 25,212.60 158.0K
09:59 25,214.49 25,218.85 25,214.49 25,218.85 141.4K
10:00 25,221.90 25,228.57 25,221.90 25,226.99 297.7K
10:01 25,219.90 25,219.90 25,214.36 25,216.35 180.5K
10:02 25,220.84 25,222.36 25,219.80 25,219.90 209.7K
10:03 25,219.63 25,219.63 25,207.92 25,207.92 180.4K
10:04 25,206.76 25,212.91 25,206.76 25,212.91 104.5K
10:05 25,215.58 25,226.60 25,215.58 25,226.60 136.3K
10:06 25,228.42 25,243.40 25,228.42 25,243.40 227.0K
10:07 25,245.07 25,252.25 25,245.07 25,252.25 157.5K
10:08 25,251.54 25,257.59 25,251.54 25,257.59 184.9K
10:09 25,255.15 25,258.55 25,254.85 25,258.55 97.8K
10:10 25,256.86 25,258.62 25,256.86 25,258.62 173.3K
10:11 25,256.95 25,256.95 25,253.36 25,253.36 120.3K
10:12 25,251.01 25,251.01 25,248.68 25,248.68 145.3K
10:13 25,246.68 25,246.68 25,237.44 25,238.42 192.9K
10:14 25,235.95 25,237.79 25,235.71 25,235.71 160.6K
10:15 25,240.46 25,240.93 25,237.15 25,240.21 110.6K
10:16 25,241.95 25,248.84 25,241.95 25,248.84 80.7K
10:17 25,246.05 25,250.44 25,245.80 25,245.80 121.4K
10:18 25,243.58 25,245.88 25,240.89 25,240.89 113.1K
10:19 25,240.12 25,240.79 25,239.37 25,240.66 99.4K
10:20 25,240.09 25,242.11 25,240.09 25,241.27 90.0K
10:21 25,239.35 25,242.08 25,239.35 25,240.77 129.5K
10:22 25,242.03 25,245.68 25,242.03 25,243.66 122.1K
10:23 25,242.12 25,243.38 25,242.12 25,243.38 131.9K
10:24 25,243.11 25,243.11 25,239.39 25,240.49 93.6K
10:25 25,241.58 25,243.17 25,239.03 25,239.39 243.5K
10:26 25,241.88 25,247.11 25,241.88 25,247.11 143.3K
10:27 25,249.17 25,250.19 25,246.54 25,250.19 152.1K
10:28 25,246.58 25,246.58 25,244.01 25,244.01 197.8K
10:29 25,243.85 25,243.85 25,240.05 25,240.88 122.0K
10:30 25,240.35 25,240.35 25,236.03 25,236.55 99.7K
10:31 25,233.50 25,235.30 25,232.81 25,232.81 95.9K
10:32 25,231.00 25,231.68 25,230.70 25,230.77 156.3K
10:33 25,228.29 25,228.29 25,220.90 25,220.90 104.9K
10:34 25,219.77 25,220.37 25,218.87 25,218.87 82.8K
10:35 25,221.61 25,224.00 25,221.61 25,224.00 146.6K
10:36 25,223.54 25,225.45 25,223.54 25,225.45 75.6K
10:37 25,227.86 25,232.58 25,227.86 25,230.10 124.6K
10:38 25,227.16 25,227.63 25,226.58 25,226.58 124.3K
10:39 25,226.66 25,228.00 25,219.56 25,219.56 149.5K
10:40 25,218.74 25,219.37 25,216.46 25,219.37 149.8K
10:41 25,215.69 25,218.04 25,215.69 25,218.04 139.9K
10:42 25,219.78 25,221.87 25,219.35 25,221.87 147.1K
10:43 25,222.68 25,222.68 25,216.59 25,216.59 113.7K
10:44 25,212.55 25,215.26 25,212.55 25,215.26 141.3K
10:45 25,216.74 25,216.74 25,211.46 25,212.87 237.4K
10:46 25,211.85 25,213.70 25,206.60 25,206.60 129.2K
10:47 25,205.22 25,205.22 25,203.43 25,203.76 141.5K
10:48 25,202.33 25,202.33 25,193.46 25,193.46 140.6K
10:49 25,191.58 25,191.58 25,185.46 25,185.46 138.9K
10:50 25,184.88 25,184.88 25,180.01 25,183.03 105.3K
10:51 25,183.94 25,188.32 25,183.94 25,188.32 103.9K
10:52 25,191.59 25,191.59 25,186.98 25,189.94 94.9K
10:53 25,189.21 25,189.60 25,187.75 25,189.31 113.6K
10:54 25,186.36 25,188.87 25,186.36 25,188.87 77.9K
10:55 25,188.03 25,189.13 25,184.95 25,189.13 102.2K
10:56 25,191.06 25,193.21 25,191.06 25,193.21 66.9K
10:57 25,193.80 25,196.58 25,193.80 25,196.16 54.6K
10:58 25,194.21 25,195.40 25,194.21 25,194.83 71.9K
10:59 25,194.26 25,194.26 25,190.70 25,190.70 91.5K
11:00 25,190.73 25,190.73 25,186.90 25,188.87 108.2K
11:01 25,189.92 25,193.06 25,189.92 25,192.69 64.9K
11:02 25,193.47 25,199.70 25,193.47 25,198.89 123.2K
11:03 25,194.98 25,197.06 25,194.40 25,194.40 67.3K
11:04 25,190.50 25,192.25 25,187.08 25,187.08 145.3K
11:05 25,182.74 25,182.74 25,179.73 25,182.45 145.0K
11:06 25,183.97 25,186.46 25,181.69 25,186.46 107.0K
11:07 25,182.88 25,183.07 25,182.84 25,183.07 120.2K
11:08 25,180.19 25,187.68 25,180.19 25,187.68 103.6K
11:09 25,189.06 25,194.44 25,189.06 25,194.44 96.8K
11:10 25,196.79 25,203.85 25,196.79 25,203.85 99.7K
11:11 25,208.65 25,216.28 25,208.65 25,216.28 201.1K
11:12 25,216.06 25,217.59 25,215.65 25,215.65 87.0K
11:13 25,213.79 25,213.79 25,209.99 25,209.99 74.9K
11:14 25,209.52 25,209.81 25,209.38 25,209.81 86.7K
11:15 25,210.00 25,210.00 25,207.40 25,207.60 150.1K
11:16 25,208.92 25,208.92 25,200.90 25,200.90 134.8K
11:17 25,201.71 25,203.20 25,199.54 25,199.54 83.3K
11:18 25,196.46 25,197.75 25,196.46 25,197.75 109.6K
11:19 25,198.61 25,199.10 25,197.26 25,197.26 59.5K
11:20 25,197.70 25,198.99 25,197.47 25,198.99 118.5K
11:21 25,196.38 25,198.08 25,195.97 25,195.97 116.7K
11:22 25,195.42 25,195.85 25,194.65 25,194.65 53.5K
11:23 25,197.52 25,202.71 25,197.52 25,202.71 78.9K
11:24 25,202.92 25,202.92 25,199.83 25,201.57 74.6K
11:25 25,202.22 25,206.80 25,202.22 25,206.80 102.4K
11:26 25,207.95 25,211.79 25,207.95 25,211.79 95.4K
11:27 25,214.67 25,218.37 25,213.70 25,218.37 119.1K
11:28 25,219.15 25,223.01 25,219.15 25,223.01 84.6K
11:29 25,224.31 25,227.20 25,224.31 25,226.51 120.0K
11:30 25,228.21 25,232.73 25,228.21 25,230.65 108.4K
11:31 25,228.90 25,232.43 25,228.90 25,232.43 124.9K
11:32 25,234.34 25,236.00 25,234.34 25,235.81 94.1K
11:33 25,237.87 25,240.09 25,237.38 25,237.38 75.3K
11:34 25,236.24 25,236.43 25,234.75 25,234.75 82.9K
11:35 25,234.99 25,238.63 25,234.28 25,238.63 95.1K
11:36 25,236.94 25,237.05 25,230.14 25,230.14 122.7K
11:37 25,229.17 25,229.17 25,222.75 25,223.03 84.7K
11:38 25,223.43 25,227.47 25,223.43 25,225.41 108.4K
11:39 25,227.70 25,229.52 25,227.66 25,229.52 98.4K
11:40 25,231.71 25,233.29 25,231.43 25,233.29 100.3K
11:41 25,231.87 25,231.87 25,230.00 25,230.86 134.2K
11:42 25,232.05 25,232.05 25,230.02 25,230.02 45.2K
11:43 25,230.35 25,234.88 25,229.15 25,234.88 60.5K
11:44 25,235.40 25,236.87 25,235.40 25,236.87 67.5K
11:45 25,238.79 25,240.83 25,238.02 25,238.95 96.5K
11:46 25,237.48 25,239.20 25,237.48 25,238.49 73.3K
11:47 25,239.80 25,239.89 25,237.37 25,238.42 77.4K
11:48 25,240.48 25,241.68 25,240.48 25,241.68 57.3K
11:49 25,241.82 25,241.82 25,239.01 25,239.53 80.6K
11:50 25,239.76 25,240.58 25,239.76 25,239.87 42.4K
11:51 25,239.63 25,241.83 25,239.63 25,241.83 49.4K
11:52 25,242.05 25,245.02 25,242.05 25,244.63 67.8K
11:53 25,245.42 25,249.99 25,245.42 25,249.99 150.8K
11:54 25,249.35 25,249.35 25,243.19 25,243.19 127.7K
11:55 25,244.77 25,244.77 25,239.73 25,239.73 101.4K
11:56 25,239.33 25,243.27 25,239.33 25,242.81 77.8K
11:57 25,240.93 25,240.93 25,236.92 25,236.92 73.3K
11:58 25,237.54 25,237.54 25,235.54 25,235.64 88.2K
11:59 25,235.07 25,235.58 25,234.26 25,234.26 86.8K
12:00 25,234.79 25,235.68 25,234.50 25,235.68 107.5K
12:01 25,235.34 25,235.34 25,234.13 25,234.24 83.3K
12:02 25,234.27 25,240.16 25,234.27 25,239.60 104.3K
12:03 25,239.58 25,239.58 25,236.52 25,236.75 85.2K
12:04 25,236.39 25,236.73 25,235.66 25,235.70 88.5K
12:05 25,235.21 25,236.93 25,235.12 25,236.93 77.5K
12:06 25,237.91 25,238.08 25,236.94 25,236.94 78.4K
12:07 25,237.43 25,238.57 25,237.43 25,238.36 80.8K
12:08 25,238.04 25,238.04 25,234.25 25,234.25 107.8K
12:09 25,234.51 25,235.82 25,234.51 25,235.82 68.9K
12:10 25,238.39 25,238.39 25,233.87 25,233.87 97.5K
12:11 25,231.34 25,231.34 25,226.66 25,226.95 90.2K
12:12 25,226.97 25,226.97 25,224.06 25,225.09 89.9K
12:13 25,225.03 25,227.12 25,224.36 25,227.12 48.1K
12:14 25,227.62 25,228.88 25,227.48 25,228.88 44.2K
12:15 25,230.07 25,233.35 25,230.07 25,233.35 79.9K
12:16 25,233.37 25,238.69 25,233.37 25,238.69 120.7K
12:17 25,236.50 25,236.50 25,235.07 25,235.30 79.8K
12:18 25,234.50 25,235.53 25,234.50 25,234.74 61.1K
12:19 25,232.71 25,232.71 25,231.97 25,231.97 68.9K
12:20 25,234.72 25,236.84 25,234.72 25,236.84 108.2K
12:21 25,239.67 25,240.55 25,238.91 25,240.55 87.0K
12:22 25,241.64 25,241.86 25,241.64 25,241.86 65.6K
12:23 25,241.74 25,241.74 25,241.17 25,241.20 73.4K
12:24 25,241.45 25,241.45 25,239.88 25,239.88 77.0K
12:25 25,239.40 25,239.66 25,239.01 25,239.01 47.9K
12:26 25,238.00 25,238.00 25,232.18 25,232.18 109.6K
12:27 25,231.20 25,233.75 25,231.20 25,233.75 42.9K
12:28 25,231.24 25,232.21 25,230.58 25,232.21 78.3K
12:29 25,233.28 25,234.53 25,232.81 25,234.53 37.8K
12:30 25,234.56 25,235.01 25,234.19 25,234.19 49.3K
12:31 25,230.50 25,230.50 25,227.50 25,227.50 76.4K
12:32 25,227.35 25,227.83 25,226.63 25,227.65 53.8K
12:33 25,227.23 25,230.74 25,227.23 25,230.74 114.9K
12:34 25,231.92 25,232.81 25,231.92 25,232.30 78.2K
12:35 25,232.50 25,238.91 25,232.50 25,238.91 77.7K
12:36 25,238.88 25,239.02 25,237.82 25,237.82 65.1K
12:37 25,238.89 25,239.74 25,238.89 25,239.67 58.9K
12:38 25,239.34 25,239.34 25,236.51 25,237.92 43.9K
12:39 25,237.33 25,239.05 25,237.33 25,239.05 63.6K
12:40 25,239.18 25,242.23 25,239.18 25,241.48 64.8K
12:41 25,242.82 25,246.76 25,242.82 25,246.71 58.6K
12:42 25,246.69 25,246.69 25,245.11 25,245.11 52.9K
12:43 25,244.87 25,246.92 25,244.87 25,246.92 46.7K
12:44 25,247.27 25,247.41 25,246.92 25,247.04 61.8K
12:45 25,246.21 25,250.10 25,246.21 25,250.10 72.5K
12:46 25,250.18 25,255.45 25,250.18 25,255.45 90.5K
12:47 25,255.08 25,255.08 25,252.12 25,252.12 69.6K
12:48 25,252.40 25,254.58 25,252.40 25,254.58 58.4K
12:49 25,255.85 25,257.13 25,255.28 25,257.13 48.4K
12:50 25,260.71 25,260.71 25,257.92 25,257.92 75.2K
12:51 25,258.16 25,258.85 25,258.16 25,258.85 44.8K
12:52 25,258.67 25,258.67 25,256.77 25,256.77 63.0K
12:53 25,258.06 25,259.20 25,258.06 25,259.20 33.6K
12:54 25,259.44 25,259.69 25,259.33 25,259.53 55.8K
12:55 25,259.40 25,259.40 25,254.73 25,254.89 56.2K
12:56 25,254.64 25,255.19 25,253.41 25,255.19 50.0K
12:57 25,257.05 25,257.05 25,256.41 25,256.44 61.9K
12:58 25,256.20 25,256.20 25,254.55 25,254.55 73.1K
12:59 25,253.67 25,253.67 25,252.65 25,252.65 57.6K
13:00 25,253.48 25,258.14 25,253.48 25,258.14 54.0K
13:01 25,258.58 25,261.10 25,258.58 25,260.16 101.6K
13:02 25,259.50 25,262.09 25,259.50 25,262.09 56.4K
13:03 25,263.64 25,264.55 25,263.64 25,264.55 63.6K
13:04 25,265.58 25,267.29 25,265.58 25,267.18 79.0K
13:05 25,268.47 25,269.48 25,268.47 25,269.48 66.4K
13:06 25,270.03 25,272.71 25,270.03 25,272.58 71.5K
13:07 25,274.11 25,274.89 25,274.11 25,274.89 49.7K
13:08 25,275.88 25,276.37 25,275.88 25,276.37 63.0K
13:09 25,273.78 25,273.78 25,271.86 25,272.31 92.2K
13:10 25,270.36 25,270.36 25,269.62 25,269.79 86.4K
13:11 25,268.82 25,269.32 25,268.14 25,269.32 78.6K
13:12 25,269.73 25,269.73 25,268.11 25,268.31 40.1K
13:13 25,264.30 25,264.30 25,262.83 25,262.83 63.3K
13:14 25,264.45 25,266.49 25,264.45 25,266.49 53.8K
13:15 25,268.15 25,268.15 25,265.36 25,265.36 74.9K
13:16 25,264.76 25,266.68 25,264.76 25,266.68 47.3K
13:17 25,267.79 25,269.07 25,267.79 25,269.07 65.9K
13:18 25,268.69 25,269.46 25,268.69 25,269.46 38.6K
13:19 25,269.52 25,269.73 25,268.76 25,269.73 51.0K
13:20 25,269.68 25,270.91 25,269.68 25,270.39 50.5K
13:21 25,268.84 25,271.68 25,268.84 25,271.68 53.9K
13:22 25,272.86 25,278.36 25,272.86 25,277.39 127.6K
13:23 25,276.53 25,278.96 25,276.53 25,277.81 220.2K
13:24 25,279.57 25,280.40 25,279.57 25,280.00 65.5K
13:25 25,279.95 25,280.86 25,279.70 25,280.86 51.0K
13:26 25,281.05 25,281.05 25,279.69 25,279.69 49.4K
13:27 25,279.69 25,281.39 25,279.69 25,281.39 57.1K
13:28 25,281.00 25,283.70 25,280.80 25,283.70 81.3K
13:29 25,284.30 25,284.89 25,283.39 25,283.39 74.5K
13:30 25,282.53 25,283.70 25,282.53 25,283.70 66.6K
13:31 25,283.65 25,286.27 25,283.65 25,285.29 41.4K
13:32 25,285.79 25,285.90 25,285.09 25,285.09 29.2K
13:33 25,282.29 25,282.29 25,279.65 25,279.65 71.7K
13:34 25,277.76 25,277.76 25,277.20 25,277.70 44.2K
13:35 25,278.71 25,280.91 25,278.71 25,280.91 60.7K
13:36 25,280.51 25,280.84 25,279.92 25,280.84 58.4K
13:37 25,279.96 25,281.93 25,279.96 25,281.93 60.4K
13:38 25,281.72 25,281.72 25,279.85 25,279.85 51.6K
13:39 25,280.01 25,280.61 25,280.01 25,280.61 23.5K
13:40 25,281.78 25,283.13 25,279.96 25,279.96 141.1K
13:41 25,280.44 25,280.44 25,276.64 25,276.64 88.7K
13:42 25,275.51 25,275.74 25,274.94 25,274.96 102.4K
13:43 25,275.43 25,275.43 25,273.40 25,273.40 62.4K
13:44 25,275.07 25,276.43 25,275.07 25,276.43 74.7K
13:45 25,276.12 25,276.26 25,276.06 25,276.26 77.4K
13:46 25,275.78 25,275.78 25,274.88 25,275.00 97.7K
13:47 25,274.96 25,279.54 25,274.96 25,279.54 60.2K
13:48 25,279.66 25,282.65 25,279.66 25,282.40 93.5K
13:49 25,282.03 25,282.03 25,281.22 25,281.22 57.7K
13:50 25,280.22 25,280.54 25,279.83 25,279.83 74.4K
13:51 25,281.33 25,284.17 25,281.33 25,284.17 95.6K
13:52 25,285.15 25,286.56 25,283.95 25,283.95 75.4K
13:53 25,284.42 25,284.96 25,284.32 25,284.58 78.7K
13:54 25,285.48 25,285.49 25,283.63 25,284.00 61.8K
13:55 25,284.37 25,285.43 25,282.86 25,282.86 63.4K
13:56 25,282.57 25,282.67 25,281.75 25,282.67 58.6K
13:57 25,282.48 25,282.48 25,281.33 25,282.00 110.5K
13:58 25,281.95 25,282.71 25,281.88 25,282.07 91.7K
13:59 25,281.12 25,281.12 25,277.17 25,277.17 59.2K
14:00 25,277.65 25,277.71 25,276.34 25,276.34 108.6K
14:01 25,275.99 25,275.99 25,274.02 25,274.70 102.2K
14:02 25,275.54 25,277.43 25,275.54 25,277.43 56.3K
14:03 25,278.70 25,278.70 25,276.53 25,276.61 46.8K
14:04 25,276.39 25,276.94 25,276.39 25,276.74 46.7K
14:05 25,276.78 25,278.02 25,275.61 25,275.61 80.3K
14:06 25,274.93 25,274.93 25,273.17 25,273.17 94.7K
14:07 25,272.98 25,272.98 25,269.13 25,269.13 66.9K
14:08 25,270.58 25,271.76 25,270.37 25,271.76 72.1K
14:09 25,272.21 25,273.43 25,272.21 25,273.43 78.5K
14:10 25,273.45 25,273.91 25,272.45 25,272.74 59.5K
14:11 25,272.14 25,272.25 25,272.00 25,272.20 62.2K
14:12 25,271.94 25,272.79 25,271.94 25,272.79 79.9K
14:13 25,274.59 25,274.59 25,272.20 25,272.20 68.8K
14:14 25,272.54 25,273.32 25,272.54 25,272.74 87.1K
14:15 25,273.86 25,275.91 25,273.86 25,275.57 96.3K
14:16 25,276.02 25,278.04 25,276.02 25,278.04 64.9K
14:17 25,278.79 25,282.93 25,278.79 25,282.93 125.9K
14:18 25,284.12 25,287.95 25,284.12 25,287.95 134.0K
14:19 25,288.28 25,288.28 25,287.46 25,288.13 53.5K
14:20 25,286.69 25,286.69 25,284.37 25,284.37 89.1K
14:21 25,285.93 25,286.23 25,285.89 25,286.09 100.8K
14:22 25,285.74 25,285.74 25,284.77 25,285.54 65.1K
14:23 25,286.11 25,286.16 25,283.63 25,283.63 93.4K
14:24 25,282.21 25,282.21 25,281.12 25,281.12 64.5K
14:25 25,279.22 25,279.94 25,279.22 25,279.94 125.0K
14:26 25,279.05 25,279.05 25,278.54 25,278.75 112.2K
14:27 25,279.20 25,279.20 25,276.54 25,276.58 61.7K
14:28 25,276.54 25,276.54 25,274.88 25,274.88 82.6K
14:29 25,275.58 25,280.17 25,275.58 25,280.17 88.4K
14:30 25,280.77 25,282.63 25,280.77 25,282.63 100.2K
14:31 25,284.37 25,284.37 25,283.66 25,283.67 68.5K
14:32 25,283.96 25,284.73 25,283.96 25,284.27 70.3K
14:33 25,284.03 25,284.07 25,283.20 25,284.07 95.1K
14:34 25,284.53 25,284.63 25,284.04 25,284.57 55.0K
14:35 25,284.68 25,284.68 25,283.74 25,283.74 100.3K
14:36 25,283.57 25,283.57 25,279.55 25,279.55 79.5K
14:37 25,280.24 25,280.24 25,278.32 25,278.32 68.6K
14:38 25,278.26 25,278.26 25,277.05 25,277.21 48.2K
14:39 25,276.91 25,276.91 25,276.33 25,276.70 65.6K
14:40 25,276.14 25,276.14 25,273.75 25,273.90 116.7K
14:41 25,274.88 25,274.88 25,273.48 25,273.80 86.6K
14:42 25,273.91 25,273.91 25,271.45 25,271.45 149.2K
14:43 25,270.80 25,270.80 25,269.41 25,269.41 67.7K
14:44 25,270.27 25,270.53 25,269.84 25,270.53 64.6K
14:45 25,271.86 25,271.86 25,270.97 25,271.45 50.0K
14:46 25,271.94 25,271.94 25,271.66 25,271.91 67.3K
14:47 25,272.43 25,274.10 25,271.80 25,274.10 85.1K
14:48 25,273.18 25,273.18 25,272.56 25,272.56 67.4K
14:49 25,272.55 25,272.72 25,272.28 25,272.72 58.0K
14:50 25,272.58 25,273.02 25,272.44 25,273.02 60.7K
14:51 25,272.42 25,272.42 25,268.68 25,268.68 96.9K
14:52 25,268.50 25,272.32 25,268.50 25,271.60 80.4K
14:53 25,270.75 25,270.75 25,269.48 25,269.48 50.3K
14:54 25,269.71 25,270.22 25,269.71 25,270.10 75.5K
14:55 25,269.96 25,269.96 25,268.97 25,268.97 107.8K
14:56 25,268.44 25,268.49 25,267.43 25,268.08 107.3K
14:57 25,268.85 25,271.61 25,268.85 25,271.61 102.7K
14:58 25,271.18 25,273.48 25,271.18 25,272.21 108.2K
14:59 25,273.09 25,274.94 25,273.09 25,274.42 90.3K
15:00 25,272.15 25,272.15 25,269.18 25,269.92 132.8K
15:01 25,270.20 25,274.90 25,270.20 25,274.90 137.4K
15:02 25,277.24 25,277.24 25,275.79 25,275.79 103.3K
15:03 25,274.88 25,276.24 25,274.60 25,276.24 97.5K
15:04 25,276.55 25,278.44 25,276.55 25,278.36 110.7K
15:05 25,275.96 25,277.28 25,275.96 25,277.28 78.0K
15:06 25,277.50 25,277.50 25,275.56 25,276.31 78.2K
15:07 25,275.84 25,276.45 25,274.67 25,274.67 94.9K
15:08 25,273.98 25,273.98 25,272.84 25,273.16 131.2K
15:09 25,273.76 25,274.19 25,273.48 25,274.19 122.5K
15:10 25,274.81 25,276.59 25,273.59 25,273.59 121.6K
15:11 25,273.47 25,277.24 25,273.47 25,277.10 118.9K
15:12 25,278.00 25,278.00 25,277.36 25,277.90 127.0K
15:13 25,276.49 25,278.89 25,276.49 25,278.89 174.2K
15:14 25,280.40 25,280.40 25,279.35 25,279.35 108.3K
15:15 25,279.18 25,279.18 25,274.16 25,274.16 108.0K
15:16 25,274.47 25,276.46 25,274.47 25,276.46 172.6K
15:17 25,276.14 25,276.52 25,273.78 25,273.78 136.1K
15:18 25,273.39 25,273.94 25,272.80 25,272.80 133.6K
15:19 25,272.06 25,273.01 25,272.06 25,272.83 106.2K
15:20 25,272.93 25,273.11 25,270.10 25,270.10 251.2K
15:21 25,269.09 25,269.09 25,263.67 25,263.67 241.9K
15:22 25,261.93 25,261.93 25,260.07 25,260.14 173.2K
15:23 25,259.22 25,260.66 25,259.07 25,260.66 111.8K
15:24 25,260.30 25,260.30 25,259.77 25,259.84 201.6K
15:25 25,258.70 25,258.70 25,254.09 25,254.09 172.8K
15:26 25,254.17 25,254.17 25,251.24 25,253.86 246.0K
15:27 25,252.93 25,254.31 25,252.93 25,253.56 165.2K
15:28 25,255.12 25,256.07 25,255.12 25,256.07 254.5K
15:29 25,256.78 25,256.97 25,252.14 25,252.14 248.7K
15:30 25,251.51 25,251.51 25,249.09 25,249.09 153.2K
15:31 25,251.66 25,251.66 25,248.30 25,248.30 151.0K
15:32 25,248.67 25,249.92 25,247.21 25,247.21 110.1K
15:33 25,247.20 25,247.23 25,246.68 25,247.23 104.7K
15:34 25,247.54 25,247.54 25,246.77 25,247.40 117.2K
15:35 25,247.29 25,247.29 25,244.87 25,244.87 127.7K
15:36 25,244.67 25,244.67 25,241.89 25,241.89 151.1K
15:37 25,241.15 25,244.08 25,241.15 25,244.08 187.1K
15:38 25,243.74 25,243.74 25,243.31 25,243.57 131.3K
15:39 25,242.63 25,242.63 25,238.75 25,238.75 127.7K
15:40 25,237.87 25,237.88 25,235.75 25,236.37 237.1K
15:41 25,236.98 25,237.26 25,235.55 25,237.26 141.4K
15:42 25,237.91 25,239.08 25,237.91 25,239.08 150.0K
15:43 25,237.75 25,237.75 25,235.30 25,235.30 225.1K
15:44 25,235.26 25,235.26 25,232.55 25,233.79 178.8K
15:45 25,233.24 25,239.16 25,233.24 25,239.16 222.4K
15:46 25,237.43 25,241.17 25,237.43 25,241.17 207.9K
15:47 25,240.84 25,240.84 25,240.19 25,240.23 333.7K
15:48 25,240.30 25,240.81 25,239.71 25,240.81 250.4K
15:49 25,243.41 25,250.95 25,243.41 25,250.95 333.5K
15:50 25,249.39 25,249.39 25,239.70 25,241.20 836.0K
15:51 25,244.43 25,245.53 25,242.58 25,242.58 388.8K
15:52 25,243.67 25,245.78 25,243.67 25,244.47 354.5K
15:53 25,247.71 25,247.71 25,246.78 25,247.25 435.1K
15:54 25,248.78 25,252.96 25,248.78 25,251.29 472.9K
15:55 25,250.06 25,252.62 25,250.06 25,252.22 822.9K
15:56 25,252.79 25,254.41 25,252.73 25,254.41 882.7K
15:57 25,252.37 25,255.32 25,252.37 25,254.93 634.3K
15:58 25,254.55 25,257.55 25,254.27 25,254.27 890.6K
15:59 25,255.33 25,256.11 25,253.31 25,254.59 1,375.2K
16:00 25,256.55 25,256.77 25,256.55 25,256.77 48,395.2K
16:01 25,256.77 25,256.77 25,256.77 25,256.77 253.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし