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 25,264.84 25,277.29 25,264.84 25,276.20 1,658.1K
09:31 25,274.32 25,274.32 25,259.30 25,259.30 243.1K
09:32 25,259.83 25,259.83 25,242.69 25,248.78 297.5K
09:33 25,238.46 25,244.64 25,223.51 25,244.64 169.1K
09:34 25,227.01 25,245.50 25,227.01 25,245.50 192.6K
09:35 25,244.45 25,244.45 25,226.60 25,226.60 224.0K
09:36 25,228.98 25,230.08 25,222.18 25,222.18 144.6K
09:37 25,231.51 25,238.74 25,231.51 25,238.74 191.1K
09:38 25,240.14 25,242.40 25,236.44 25,236.44 168.5K
09:39 25,235.79 25,242.85 25,235.79 25,242.85 193.3K
09:40 25,235.57 25,235.57 25,231.30 25,234.98 298.0K
09:41 25,240.15 25,240.15 25,232.72 25,235.60 178.4K
09:42 25,236.58 25,240.80 25,236.58 25,240.80 194.2K
09:43 25,240.01 25,240.01 25,235.37 25,235.57 113.2K
09:44 25,232.29 25,232.49 25,227.85 25,230.78 254.7K
09:45 25,225.08 25,225.08 25,213.33 25,217.55 207.7K
09:46 25,218.32 25,218.32 25,211.45 25,214.55 247.0K
09:47 25,218.09 25,220.40 25,212.38 25,212.38 152.9K
09:48 25,211.54 25,211.71 25,204.42 25,204.42 167.7K
09:49 25,205.65 25,205.65 25,201.60 25,201.60 127.7K
09:50 25,193.24 25,202.05 25,193.24 25,202.05 239.7K
09:51 25,203.78 25,203.78 25,196.51 25,196.51 174.5K
09:52 25,197.17 25,197.17 25,190.37 25,190.37 135.5K
09:53 25,189.46 25,189.46 25,174.99 25,174.99 238.0K
09:54 25,175.37 25,175.37 25,171.54 25,174.24 114.1K
09:55 25,175.49 25,176.40 25,171.08 25,171.77 210.0K
09:56 25,169.48 25,171.52 25,169.48 25,169.79 128.6K
09:57 25,166.15 25,169.52 25,166.15 25,169.52 171.6K
09:58 25,166.02 25,169.49 25,166.02 25,168.32 214.2K
09:59 25,168.07 25,168.07 25,158.20 25,158.20 206.9K
10:00 25,158.83 25,164.39 25,158.61 25,164.39 533.8K
10:01 25,159.85 25,165.47 25,159.85 25,164.03 203.6K
10:02 25,161.36 25,167.03 25,161.36 25,166.48 117.0K
10:03 25,159.46 25,164.33 25,159.46 25,161.86 191.5K
10:04 25,154.39 25,154.39 25,145.24 25,145.24 200.8K
10:05 25,148.07 25,149.40 25,147.06 25,147.06 149.5K
10:06 25,146.21 25,146.21 25,144.86 25,146.09 227.3K
10:07 25,150.00 25,150.78 25,149.75 25,149.75 152.2K
10:08 25,155.41 25,155.41 25,147.21 25,147.21 133.8K
10:09 25,150.39 25,152.43 25,149.20 25,149.20 171.0K
10:10 25,148.65 25,148.65 25,143.94 25,144.05 223.4K
10:11 25,144.39 25,146.20 25,144.27 25,145.56 175.4K
10:12 25,146.20 25,147.42 25,145.22 25,147.42 94.5K
10:13 25,146.46 25,146.46 25,143.44 25,143.44 140.2K
10:14 25,139.78 25,141.51 25,138.38 25,138.38 115.9K
10:15 25,136.99 25,136.99 25,132.75 25,132.75 191.4K
10:16 25,130.00 25,130.00 25,121.70 25,122.61 188.4K
10:17 25,122.90 25,122.90 25,108.99 25,109.31 271.9K
10:18 25,113.05 25,113.05 25,111.71 25,112.86 173.7K
10:19 25,110.17 25,110.17 25,109.85 25,110.17 146.6K
10:20 25,113.97 25,113.97 25,110.20 25,112.88 169.2K
10:21 25,120.36 25,129.71 25,120.36 25,129.71 208.7K
10:22 25,128.70 25,133.86 25,128.70 25,133.86 112.9K
10:23 25,130.10 25,134.95 25,130.10 25,134.95 139.4K
10:24 25,135.32 25,137.80 25,135.32 25,137.51 124.7K
10:25 25,140.27 25,142.16 25,137.69 25,137.69 151.3K
10:26 25,128.53 25,129.47 25,128.53 25,128.82 227.6K
10:27 25,128.59 25,129.59 25,128.35 25,129.59 134.9K
10:28 25,130.22 25,134.56 25,130.22 25,134.56 120.6K
10:29 25,136.64 25,137.44 25,135.63 25,137.44 113.2K
10:30 25,131.28 25,140.52 25,131.28 25,140.52 207.4K
10:31 25,143.02 25,143.02 25,138.29 25,141.60 132.8K
10:32 25,135.33 25,140.62 25,135.33 25,140.60 165.7K
10:33 25,146.10 25,151.54 25,146.10 25,151.54 133.8K
10:34 25,151.21 25,152.26 25,147.71 25,147.71 108.7K
10:35 25,151.62 25,154.98 25,150.60 25,150.60 133.3K
10:36 25,148.68 25,152.04 25,148.68 25,149.22 116.1K
10:37 25,148.85 25,151.46 25,143.42 25,143.42 118.4K
10:38 25,144.74 25,144.76 25,143.36 25,144.27 80.1K
10:39 25,143.41 25,147.65 25,143.41 25,147.65 97.4K
10:40 25,149.30 25,150.04 25,145.86 25,150.01 117.8K
10:41 25,144.59 25,146.12 25,144.51 25,144.58 180.1K
10:42 25,140.46 25,140.46 25,134.31 25,134.31 252.9K
10:43 25,137.02 25,137.97 25,134.13 25,134.13 95.0K
10:44 25,134.65 25,140.36 25,134.65 25,140.36 112.0K
10:45 25,140.65 25,143.46 25,139.92 25,143.46 94.6K
10:46 25,145.85 25,145.85 25,145.14 25,145.85 134.5K
10:47 25,147.65 25,151.39 25,147.65 25,151.39 75.3K
10:48 25,149.77 25,151.13 25,149.77 25,150.02 95.6K
10:49 25,151.81 25,151.81 25,150.62 25,151.44 87.9K
10:50 25,151.16 25,152.00 25,151.10 25,151.10 118.7K
10:51 25,153.03 25,153.03 25,147.90 25,147.90 236.8K
10:52 25,148.81 25,148.81 25,147.42 25,147.42 146.2K
10:53 25,144.90 25,147.03 25,144.90 25,146.37 105.0K
10:54 25,145.33 25,146.95 25,143.11 25,143.11 130.5K
10:55 25,146.27 25,147.28 25,143.10 25,143.10 112.1K
10:56 25,141.74 25,141.74 25,138.20 25,140.28 121.0K
10:57 25,137.98 25,142.04 25,137.98 25,142.04 97.0K
10:58 25,143.49 25,144.32 25,140.25 25,141.37 90.2K
10:59 25,139.28 25,139.28 25,134.90 25,136.63 116.2K
11:00 25,136.62 25,139.84 25,136.62 25,139.84 102.9K
11:01 25,141.29 25,146.35 25,141.29 25,146.35 120.1K
11:02 25,148.90 25,153.28 25,148.90 25,153.28 163.6K
11:03 25,153.70 25,160.58 25,153.70 25,160.27 94.8K
11:04 25,160.40 25,163.55 25,160.40 25,163.55 96.7K
11:05 25,161.79 25,163.18 25,161.79 25,162.83 60.5K
11:06 25,164.73 25,165.34 25,163.18 25,163.18 92.2K
11:07 25,164.38 25,166.49 25,163.92 25,166.49 120.6K
11:08 25,166.44 25,166.44 25,164.13 25,164.58 136.2K
11:09 25,164.53 25,164.53 25,162.33 25,162.33 106.3K
11:10 25,158.42 25,158.42 25,149.12 25,149.12 134.7K
11:11 25,146.03 25,146.03 25,142.01 25,142.01 135.5K
11:12 25,142.38 25,142.38 25,139.24 25,139.24 71.4K
11:13 25,135.73 25,135.86 25,132.00 25,132.00 120.7K
11:14 25,128.31 25,128.31 25,127.58 25,127.71 136.9K
11:15 25,128.42 25,134.41 25,128.42 25,134.41 126.6K
11:16 25,132.10 25,132.10 25,130.29 25,130.29 173.6K
11:17 25,130.89 25,130.89 25,127.52 25,127.52 121.7K
11:18 25,128.27 25,128.27 25,126.15 25,127.83 148.3K
11:19 25,125.55 25,125.55 25,119.56 25,120.93 133.8K
11:20 25,120.61 25,120.99 25,119.18 25,120.84 87.5K
11:21 25,116.99 25,116.99 25,107.41 25,107.41 219.4K
11:22 25,108.45 25,119.93 25,108.45 25,119.93 159.4K
11:23 25,122.30 25,124.47 25,122.30 25,124.16 108.0K
11:24 25,124.48 25,125.71 25,118.83 25,118.83 144.1K
11:25 25,116.98 25,116.98 25,112.78 25,112.78 126.6K
11:26 25,111.84 25,111.84 25,107.27 25,107.27 126.1K
11:27 25,105.72 25,107.64 25,105.16 25,105.16 115.8K
11:28 25,104.34 25,104.34 25,094.76 25,094.76 189.2K
11:29 25,093.31 25,094.28 25,090.09 25,090.09 150.3K
11:30 25,093.98 25,096.41 25,092.53 25,092.53 142.5K
11:31 25,093.07 25,093.07 25,086.42 25,091.30 180.1K
11:32 25,086.38 25,086.48 25,080.75 25,086.48 226.7K
11:33 25,085.09 25,085.98 25,081.17 25,081.17 122.1K
11:34 25,082.00 25,082.00 25,080.13 25,080.13 188.1K
11:35 25,081.52 25,081.52 25,073.91 25,073.91 198.1K
11:36 25,073.39 25,076.36 25,073.39 25,076.36 94.8K
11:37 25,075.39 25,077.98 25,071.89 25,077.98 180.9K
11:38 25,088.19 25,089.60 25,086.47 25,086.47 141.9K
11:39 25,091.28 25,102.56 25,091.28 25,102.56 98.4K
11:40 25,110.76 25,117.95 25,110.76 25,117.95 157.3K
11:41 25,120.45 25,120.45 25,118.30 25,119.34 96.2K
11:42 25,120.61 25,121.75 25,118.31 25,121.75 191.7K
11:43 25,121.74 25,125.49 25,121.74 25,125.49 83.3K
11:44 25,128.19 25,128.46 25,127.01 25,127.01 177.8K
11:45 25,126.92 25,126.92 25,125.28 25,125.28 170.9K
11:46 25,122.49 25,125.52 25,122.49 25,125.52 87.7K
11:47 25,127.60 25,131.39 25,127.60 25,131.39 137.6K
11:48 25,132.18 25,132.60 25,130.74 25,132.60 106.0K
11:49 25,132.05 25,132.51 25,130.00 25,132.51 90.9K
11:50 25,132.25 25,132.25 25,124.79 25,124.79 180.7K
11:51 25,127.10 25,128.31 25,124.56 25,124.56 98.4K
11:52 25,125.46 25,125.46 25,117.99 25,119.04 139.0K
11:53 25,117.83 25,120.33 25,117.83 25,120.33 136.3K
11:54 25,120.80 25,126.07 25,120.80 25,126.07 85.8K
11:55 25,124.11 25,124.11 25,122.49 25,122.49 92.8K
11:56 25,120.09 25,120.09 25,119.44 25,120.02 98.5K
11:57 25,123.31 25,124.36 25,120.55 25,120.55 145.6K
11:58 25,120.89 25,121.09 25,120.29 25,120.80 104.7K
11:59 25,121.83 25,121.83 25,119.01 25,119.71 76.2K
12:00 25,121.70 25,122.24 25,118.55 25,118.55 137.3K
12:01 25,116.02 25,116.64 25,115.42 25,116.64 103.5K
12:02 25,115.64 25,116.42 25,114.31 25,114.57 65.9K
12:03 25,114.99 25,117.87 25,114.99 25,117.87 93.1K
12:04 25,117.39 25,123.31 25,117.39 25,123.31 125.5K
12:05 25,124.75 25,124.75 25,121.17 25,123.07 156.9K
12:06 25,123.76 25,123.76 25,120.92 25,120.92 72.5K
12:07 25,120.66 25,120.66 25,119.53 25,119.59 99.3K
12:08 25,115.55 25,115.55 25,104.31 25,104.31 157.0K
12:09 25,103.70 25,103.93 25,100.97 25,101.61 86.2K
12:10 25,096.65 25,096.65 25,090.62 25,091.22 153.9K
12:11 25,090.89 25,091.75 25,090.37 25,091.75 80.2K
12:12 25,092.54 25,092.54 25,090.90 25,092.51 73.2K
12:13 25,092.10 25,092.95 25,090.74 25,092.95 77.9K
12:14 25,092.63 25,092.94 25,090.10 25,090.75 97.2K
12:15 25,089.65 25,091.68 25,088.13 25,091.68 82.5K
12:16 25,096.36 25,100.10 25,096.36 25,100.10 105.8K
12:17 25,098.79 25,099.41 25,098.39 25,098.39 87.9K
12:18 25,099.89 25,102.16 25,099.89 25,102.16 116.0K
12:19 25,102.18 25,102.18 25,098.90 25,099.94 99.9K
12:20 25,100.79 25,103.36 25,100.79 25,103.36 80.8K
12:21 25,110.09 25,110.09 25,107.62 25,107.62 108.3K
12:22 25,107.19 25,112.06 25,107.19 25,112.06 41.8K
12:23 25,112.56 25,115.32 25,112.56 25,115.32 77.4K
12:24 25,116.29 25,116.64 25,115.28 25,116.47 92.1K
12:25 25,116.34 25,121.28 25,116.34 25,121.28 107.7K
12:26 25,120.88 25,120.88 25,116.64 25,116.64 89.3K
12:27 25,114.74 25,115.48 25,109.65 25,109.65 102.5K
12:28 25,111.56 25,111.56 25,110.56 25,110.56 69.8K
12:29 25,109.93 25,109.93 25,107.50 25,107.50 77.9K
12:30 25,108.73 25,112.79 25,108.73 25,112.79 126.4K
12:31 25,112.15 25,112.62 25,111.15 25,111.15 61.5K
12:32 25,110.18 25,110.35 25,107.03 25,107.03 93.6K
12:33 25,106.98 25,108.14 25,102.31 25,102.31 96.6K
12:34 25,098.69 25,098.69 25,095.35 25,095.35 82.1K
12:35 25,093.36 25,093.36 25,090.33 25,090.33 84.5K
12:36 25,090.38 25,093.31 25,090.38 25,093.31 107.7K
12:37 25,093.05 25,093.85 25,083.78 25,083.78 110.1K
12:38 25,082.76 25,086.18 25,082.76 25,086.05 72.8K
12:39 25,086.35 25,088.34 25,086.35 25,088.34 64.3K
12:40 25,089.27 25,090.59 25,088.98 25,090.59 53.2K
12:41 25,090.42 25,092.50 25,090.42 25,092.50 51.6K
12:42 25,095.04 25,101.28 25,095.04 25,101.28 123.6K
12:43 25,101.22 25,101.85 25,101.22 25,101.24 30.2K
12:44 25,100.56 25,102.50 25,100.56 25,102.50 81.9K
12:45 25,105.54 25,110.07 25,105.54 25,110.07 104.3K
12:46 25,112.37 25,115.45 25,112.37 25,115.45 156.7K
12:47 25,117.57 25,117.57 25,114.02 25,114.24 98.0K
12:48 25,112.98 25,113.86 25,112.54 25,112.54 105.5K
12:49 25,111.82 25,112.99 25,111.82 25,112.99 56.7K
12:50 25,115.49 25,116.23 25,114.86 25,114.86 51.4K
12:51 25,115.07 25,115.07 25,114.30 25,115.05 81.3K
12:52 25,115.28 25,115.43 25,113.74 25,115.43 45.3K
12:53 25,116.05 25,116.05 25,114.98 25,115.53 54.5K
12:54 25,117.00 25,117.00 25,112.59 25,112.59 135.9K
12:55 25,113.05 25,114.08 25,113.05 25,113.87 112.7K
12:56 25,112.79 25,112.79 25,107.71 25,108.94 117.3K
12:57 25,106.55 25,106.55 25,096.18 25,096.18 138.2K
12:58 25,097.16 25,098.28 25,095.95 25,095.95 87.1K
12:59 25,095.46 25,098.81 25,095.46 25,098.81 157.1K
13:00 25,098.61 25,103.05 25,098.61 25,102.93 78.6K
13:01 25,103.20 25,103.20 25,101.42 25,101.62 43.3K
13:02 25,101.66 25,101.66 25,099.77 25,100.25 47.4K
13:03 25,099.99 25,100.27 25,097.35 25,099.43 62.2K
13:04 25,101.05 25,105.90 25,101.05 25,105.90 99.3K
13:05 25,108.09 25,109.15 25,108.09 25,109.15 71.8K
13:06 25,111.19 25,111.19 25,110.31 25,110.31 59.5K
13:07 25,109.76 25,109.76 25,108.22 25,108.22 39.2K
13:08 25,108.64 25,113.26 25,108.64 25,113.10 93.1K
13:09 25,113.09 25,116.70 25,113.09 25,116.70 154.4K
13:10 25,116.43 25,117.66 25,116.43 25,117.56 56.7K
13:11 25,118.27 25,120.55 25,118.27 25,120.55 42.0K
13:12 25,120.71 25,126.90 25,120.71 25,126.90 89.1K
13:13 25,129.40 25,129.64 25,128.02 25,128.02 75.2K
13:14 25,129.29 25,129.63 25,128.44 25,128.44 71.6K
13:15 25,128.59 25,128.59 25,122.49 25,122.49 99.6K
13:16 25,121.05 25,121.05 25,116.32 25,116.33 106.4K
13:17 25,116.60 25,122.45 25,116.60 25,122.45 96.0K
13:18 25,122.85 25,125.56 25,122.85 25,123.22 125.3K
13:19 25,123.54 25,123.54 25,118.11 25,122.80 131.3K
13:20 25,122.40 25,122.40 25,120.83 25,120.98 111.4K
13:21 25,120.73 25,121.30 25,120.46 25,121.30 72.6K
13:22 25,120.86 25,121.66 25,120.86 25,121.44 70.5K
13:23 25,123.09 25,127.21 25,123.09 25,127.21 84.0K
13:24 25,127.98 25,134.86 25,127.98 25,133.90 123.3K
13:25 25,132.90 25,133.67 25,132.90 25,133.37 79.1K
13:26 25,133.02 25,133.69 25,133.02 25,133.69 39.4K
13:27 25,134.15 25,134.71 25,132.52 25,134.71 51.8K
13:28 25,135.62 25,140.63 25,135.62 25,139.94 72.5K
13:29 25,140.06 25,141.17 25,139.57 25,139.57 45.2K
13:30 25,139.85 25,143.40 25,139.85 25,143.40 83.7K
13:31 25,144.17 25,145.02 25,144.17 25,145.02 77.6K
13:32 25,144.69 25,145.30 25,144.40 25,145.30 71.0K
13:33 25,144.65 25,145.01 25,143.91 25,143.91 79.6K
13:34 25,141.70 25,143.57 25,140.92 25,141.28 103.9K
13:35 25,142.48 25,142.94 25,140.86 25,140.86 63.3K
13:36 25,139.35 25,139.35 25,137.32 25,137.32 83.1K
13:37 25,136.60 25,136.60 25,134.80 25,134.80 94.5K
13:38 25,134.21 25,134.21 25,130.84 25,131.26 80.6K
13:39 25,132.42 25,134.44 25,132.42 25,134.44 107.5K
13:40 25,134.17 25,136.02 25,134.17 25,135.92 70.3K
13:41 25,134.92 25,137.53 25,133.96 25,137.53 83.6K
13:42 25,137.85 25,139.28 25,137.85 25,138.97 92.0K
13:43 25,133.89 25,134.21 25,133.37 25,134.21 84.8K
13:44 25,134.88 25,136.20 25,133.79 25,136.01 89.7K
13:45 25,138.05 25,141.53 25,138.05 25,141.53 97.4K
13:46 25,139.63 25,142.91 25,139.63 25,142.13 118.8K
13:47 25,142.07 25,143.06 25,142.07 25,142.84 47.4K
13:48 25,141.59 25,141.59 25,138.63 25,138.63 89.6K
13:49 25,139.40 25,139.40 25,136.41 25,137.67 128.1K
13:50 25,137.18 25,137.18 25,132.71 25,132.73 85.9K
13:51 25,133.56 25,136.82 25,133.56 25,136.82 106.4K
13:52 25,136.45 25,139.43 25,136.45 25,139.43 62.9K
13:53 25,140.75 25,140.75 25,139.39 25,139.52 157.8K
13:54 25,141.30 25,141.30 25,139.56 25,140.15 104.5K
13:55 25,141.50 25,144.31 25,141.50 25,144.01 82.1K
13:56 25,143.52 25,143.63 25,142.24 25,142.53 82.6K
13:57 25,141.41 25,145.74 25,141.36 25,145.74 190.3K
13:58 25,146.87 25,150.17 25,146.87 25,149.97 78.9K
13:59 25,150.49 25,152.22 25,150.49 25,152.22 66.8K
14:00 25,152.14 25,152.45 25,151.38 25,151.38 133.7K
14:01 25,151.18 25,151.18 25,150.15 25,151.10 98.4K
14:02 25,152.65 25,152.65 25,152.15 25,152.15 118.1K
14:03 25,152.81 25,153.00 25,152.31 25,152.31 87.2K
14:04 25,151.59 25,152.53 25,151.59 25,152.06 79.8K
14:05 25,152.20 25,152.20 25,149.82 25,149.82 40.2K
14:06 25,151.45 25,152.09 25,149.84 25,149.84 1,542.6K
14:07 25,149.55 25,149.65 25,148.99 25,148.99 44.3K
14:08 25,150.25 25,155.47 25,150.25 25,155.47 129.2K
14:09 25,155.22 25,157.80 25,155.22 25,157.74 80.2K
14:10 25,160.05 25,160.05 25,158.66 25,158.66 99.7K
14:11 25,158.08 25,158.08 25,153.11 25,153.22 121.5K
14:12 25,153.30 25,157.43 25,153.30 25,157.43 66.9K
14:13 25,157.71 25,157.71 25,156.69 25,157.16 104.5K
14:14 25,156.22 25,158.90 25,156.22 25,158.90 80.4K
14:15 25,159.26 25,160.20 25,159.26 25,160.20 44.7K
14:16 25,160.29 25,160.92 25,160.29 25,160.92 87.4K
14:17 25,160.63 25,162.69 25,160.02 25,162.69 85.3K
14:18 25,164.73 25,165.20 25,163.57 25,165.20 100.6K
14:19 25,165.06 25,168.11 25,165.06 25,166.76 158.6K
14:20 25,166.38 25,166.38 25,165.47 25,165.47 63.3K
14:21 25,165.52 25,167.48 25,165.52 25,167.48 80.3K
14:22 25,168.85 25,170.70 25,168.85 25,169.51 69.8K
14:23 25,166.90 25,167.06 25,166.51 25,167.06 72.8K
14:24 25,167.11 25,167.11 25,164.83 25,164.83 76.2K
14:25 25,164.25 25,165.53 25,162.47 25,162.84 107.4K
14:26 25,162.36 25,162.36 25,159.95 25,160.64 120.3K
14:27 25,161.41 25,164.20 25,161.41 25,164.20 68.4K
14:28 25,162.83 25,163.71 25,162.36 25,162.36 106.1K
14:29 25,161.87 25,163.04 25,161.71 25,163.04 67.2K
14:30 25,162.82 25,165.73 25,162.82 25,165.73 88.3K
14:31 25,165.57 25,171.67 25,165.57 25,171.67 89.3K
14:32 25,175.07 25,177.07 25,175.07 25,176.71 84.2K
14:33 25,177.81 25,179.49 25,177.81 25,179.16 92.8K
14:34 25,179.33 25,180.59 25,179.33 25,180.59 114.0K
14:35 25,182.51 25,182.51 25,180.76 25,180.76 195.0K
14:36 25,179.90 25,179.98 25,178.65 25,179.98 119.9K
14:37 25,180.61 25,180.61 25,178.43 25,178.43 140.1K
14:38 25,179.61 25,180.00 25,179.58 25,180.00 55.0K
14:39 25,180.68 25,180.68 25,177.90 25,178.78 94.5K
14:40 25,179.20 25,180.22 25,176.35 25,176.35 86.3K
14:41 25,176.22 25,176.22 25,172.33 25,172.33 88.6K
14:42 25,171.70 25,172.97 25,171.70 25,172.04 83.8K
14:43 25,171.59 25,172.46 25,170.62 25,172.46 69.9K
14:44 25,172.60 25,172.75 25,171.02 25,171.02 67.1K
14:45 25,169.68 25,169.68 25,168.57 25,169.67 77.3K
14:46 25,169.72 25,174.43 25,169.72 25,174.43 135.8K
14:47 25,175.15 25,175.81 25,173.11 25,173.11 151.4K
14:48 25,171.44 25,174.17 25,171.44 25,174.05 96.7K
14:49 25,170.89 25,171.00 25,170.44 25,171.00 72.4K
14:50 25,169.21 25,172.28 25,169.21 25,172.28 71.7K
14:51 25,172.87 25,173.29 25,169.50 25,169.50 70.2K
14:52 25,169.72 25,169.72 25,165.89 25,167.34 96.2K
14:53 25,167.27 25,167.27 25,165.60 25,165.82 77.4K
14:54 25,165.92 25,167.47 25,165.92 25,167.47 98.3K
14:55 25,166.49 25,166.49 25,162.19 25,162.19 67.6K
14:56 25,161.61 25,161.61 25,157.07 25,157.07 108.5K
14:57 25,156.74 25,156.74 25,150.62 25,150.62 125.7K
14:58 25,150.57 25,150.97 25,150.16 25,150.97 86.9K
14:59 25,151.20 25,154.02 25,151.20 25,152.12 164.8K
15:00 25,144.65 25,149.37 25,144.65 25,149.37 181.4K
15:01 25,149.83 25,150.97 25,149.54 25,150.06 59.0K
15:02 25,149.67 25,152.35 25,149.67 25,152.35 81.7K
15:03 25,152.10 25,152.10 25,148.31 25,148.31 112.4K
15:04 25,148.02 25,153.85 25,148.02 25,153.77 115.4K
15:05 25,154.44 25,154.44 25,147.15 25,147.15 102.0K
15:06 25,146.26 25,150.74 25,146.26 25,150.74 86.6K
15:07 25,154.88 25,156.42 25,154.88 25,156.42 93.3K
15:08 25,155.82 25,156.31 25,155.55 25,156.31 73.7K
15:09 25,156.07 25,156.79 25,155.64 25,156.79 68.0K
15:10 25,157.70 25,157.70 25,156.45 25,156.59 73.1K
15:11 25,156.22 25,158.71 25,154.43 25,158.71 174.7K
15:12 25,159.55 25,160.71 25,159.29 25,160.71 89.3K
15:13 25,161.15 25,162.88 25,161.15 25,162.46 103.8K
15:14 25,163.00 25,163.00 25,162.31 25,162.35 106.2K
15:15 25,163.73 25,164.81 25,162.83 25,162.83 153.7K
15:16 25,158.45 25,158.61 25,157.43 25,158.61 138.8K
15:17 25,159.13 25,160.96 25,159.13 25,160.48 161.5K
15:18 25,161.30 25,163.35 25,160.29 25,163.35 96.3K
15:19 25,164.27 25,165.16 25,164.27 25,165.16 85.4K
15:20 25,164.93 25,167.68 25,164.93 25,167.42 126.0K
15:21 25,167.39 25,167.39 25,163.98 25,163.98 111.2K
15:22 25,164.87 25,165.29 25,164.00 25,164.71 121.1K
15:23 25,166.64 25,167.08 25,166.63 25,166.63 141.8K
15:24 25,163.93 25,164.37 25,163.57 25,163.57 101.9K
15:25 25,163.15 25,163.15 25,159.37 25,159.37 105.6K
15:26 25,156.67 25,156.98 25,155.69 25,155.69 86.4K
15:27 25,153.18 25,153.18 25,151.89 25,152.21 122.9K
15:28 25,151.97 25,155.45 25,151.97 25,155.45 109.2K
15:29 25,157.08 25,157.08 25,156.34 25,156.95 92.6K
15:30 25,155.92 25,156.82 25,155.86 25,155.86 248.4K
15:31 25,156.14 25,156.86 25,156.14 25,156.86 160.3K
15:32 25,155.26 25,157.62 25,154.39 25,157.62 163.9K
15:33 25,160.04 25,163.05 25,160.04 25,163.05 162.9K
15:34 25,163.73 25,166.05 25,163.73 25,166.03 190.1K
15:35 25,164.59 25,165.75 25,164.44 25,164.44 150.4K
15:36 25,164.51 25,166.35 25,164.51 25,166.34 110.6K
15:37 25,166.59 25,167.49 25,165.74 25,167.49 150.0K
15:38 25,166.89 25,169.88 25,166.89 25,167.20 145.1K
15:39 25,167.54 25,170.01 25,167.54 25,170.01 122.7K
15:40 25,171.19 25,172.70 25,171.19 25,172.54 188.9K
15:41 25,173.83 25,173.83 25,172.58 25,172.84 141.2K
15:42 25,172.46 25,174.83 25,172.46 25,173.04 190.9K
15:43 25,174.45 25,174.45 25,173.19 25,173.19 124.0K
15:44 25,172.77 25,172.77 25,167.84 25,167.84 160.8K
15:45 25,166.32 25,166.59 25,165.99 25,165.99 160.5K
15:46 25,164.23 25,164.23 25,155.73 25,155.73 231.8K
15:47 25,155.97 25,160.02 25,155.97 25,159.92 275.1K
15:48 25,157.54 25,159.18 25,157.54 25,159.18 224.3K
15:49 25,159.96 25,167.49 25,159.96 25,167.49 281.5K
15:50 25,175.08 25,175.08 25,156.31 25,156.31 1,025.8K
15:51 25,155.19 25,155.19 25,151.50 25,151.50 392.4K
15:52 25,152.84 25,157.02 25,152.84 25,156.78 384.5K
15:53 25,155.34 25,155.34 25,153.29 25,153.66 447.4K
15:54 25,151.50 25,152.84 25,150.90 25,152.84 470.4K
15:55 25,156.47 25,156.84 25,153.22 25,153.22 674.0K
15:56 25,151.03 25,154.48 25,150.77 25,154.48 779.5K
15:57 25,154.91 25,154.91 25,151.50 25,152.56 624.0K
15:58 25,154.39 25,154.39 25,149.51 25,150.06 1,011.5K
15:59 25,148.14 25,149.49 25,146.03 25,146.03 1,371.5K
16:00 25,145.57 25,145.71 25,145.57 25,145.71 39,399.1K
16:01 25,145.71 25,145.71 25,145.71 25,145.71 273.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし