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 25,149.22 25,149.22 25,089.43 25,089.43 2,006.5K
09:31 25,091.67 25,111.60 25,091.67 25,105.65 430.7K
09:32 25,093.77 25,101.71 25,093.77 25,101.71 662.0K
09:33 25,095.85 25,106.43 25,095.85 25,106.24 235.1K
09:34 25,109.19 25,115.82 25,109.19 25,112.87 378.7K
09:35 25,117.10 25,122.34 25,115.72 25,122.34 334.9K
09:36 25,109.17 25,122.18 25,109.17 25,122.18 374.3K
09:37 25,123.88 25,134.27 25,123.88 25,134.27 180.8K
09:38 25,136.70 25,137.43 25,134.01 25,136.71 149.0K
09:39 25,136.90 25,142.55 25,136.90 25,142.55 238.6K
09:40 25,145.01 25,151.09 25,145.01 25,149.65 285.5K
09:41 25,150.66 25,158.06 25,150.66 25,158.06 279.7K
09:42 25,162.53 25,170.26 25,162.53 25,170.26 255.3K
09:43 25,166.22 25,168.49 25,163.56 25,168.49 239.2K
09:44 25,162.40 25,171.28 25,162.40 25,171.28 209.3K
09:45 25,171.26 25,177.71 25,171.26 25,177.71 299.1K
09:46 25,174.81 25,174.81 25,170.79 25,171.03 186.7K
09:47 25,164.77 25,164.77 25,160.45 25,160.45 256.4K
09:48 25,162.19 25,168.94 25,160.51 25,168.94 193.8K
09:49 25,167.97 25,187.47 25,167.97 25,187.47 177.3K
09:50 25,187.36 25,189.09 25,187.02 25,187.02 122.0K
09:51 25,186.53 25,188.92 25,186.53 25,187.63 227.2K
09:52 25,186.71 25,190.85 25,186.71 25,190.85 138.3K
09:53 25,189.70 25,189.70 25,181.57 25,181.57 166.4K
09:54 25,180.31 25,180.31 25,175.92 25,175.92 157.9K
09:55 25,174.94 25,174.94 25,165.73 25,165.73 205.4K
09:56 25,162.66 25,162.66 25,157.39 25,161.07 198.7K
09:57 25,163.53 25,167.08 25,163.53 25,167.08 191.8K
09:58 25,166.90 25,166.90 25,162.58 25,164.25 115.4K
09:59 25,165.48 25,165.48 25,156.05 25,156.05 108.2K
10:00 25,159.14 25,162.12 25,159.14 25,162.12 156.5K
10:01 25,164.46 25,167.60 25,162.50 25,167.60 160.3K
10:02 25,167.68 25,169.29 25,166.12 25,166.12 184.2K
10:03 25,166.31 25,173.70 25,166.31 25,171.28 316.7K
10:04 25,172.55 25,172.55 25,169.21 25,170.38 155.2K
10:05 25,173.39 25,173.39 25,168.15 25,172.00 161.6K
10:06 25,173.16 25,173.76 25,172.33 25,172.33 110.8K
10:07 25,171.37 25,177.57 25,171.37 25,177.57 202.8K
10:08 25,179.59 25,180.71 25,179.18 25,180.71 139.7K
10:09 25,179.08 25,183.63 25,179.08 25,183.63 139.2K
10:10 25,182.24 25,185.01 25,182.23 25,185.01 112.4K
10:11 25,187.20 25,187.20 25,184.39 25,186.53 159.6K
10:12 25,186.61 25,192.09 25,186.61 25,192.09 189.3K
10:13 25,191.10 25,198.20 25,191.10 25,198.20 160.8K
10:14 25,197.55 25,197.55 25,192.32 25,192.32 104.7K
10:15 25,191.91 25,193.10 25,191.28 25,191.28 227.8K
10:16 25,189.62 25,194.20 25,189.62 25,194.20 170.6K
10:17 25,192.99 25,192.99 25,188.74 25,188.74 153.3K
10:18 25,187.49 25,189.39 25,182.85 25,182.85 185.5K
10:19 25,181.12 25,181.42 25,179.48 25,181.42 113.2K
10:20 25,178.84 25,179.58 25,176.82 25,176.82 160.6K
10:21 25,178.97 25,178.97 25,172.49 25,172.49 171.1K
10:22 25,171.33 25,171.33 25,168.66 25,170.11 162.7K
10:23 25,170.11 25,171.05 25,168.64 25,168.64 138.5K
10:24 25,169.18 25,169.35 25,168.32 25,168.32 108.3K
10:25 25,164.72 25,169.85 25,164.72 25,169.85 123.6K
10:26 25,173.65 25,179.08 25,173.65 25,179.08 141.2K
10:27 25,182.32 25,184.32 25,182.32 25,182.45 147.0K
10:28 25,181.18 25,181.18 25,177.42 25,177.42 84.6K
10:29 25,176.10 25,182.63 25,176.10 25,180.10 104.4K
10:30 25,178.44 25,183.00 25,178.44 25,183.00 126.4K
10:31 25,185.35 25,185.35 25,180.12 25,180.12 144.5K
10:32 25,180.41 25,185.29 25,180.41 25,185.29 146.9K
10:33 25,184.04 25,185.73 25,183.34 25,185.73 190.2K
10:34 25,185.67 25,185.80 25,182.93 25,183.21 162.4K
10:35 25,184.79 25,185.29 25,184.79 25,185.29 108.7K
10:36 25,184.24 25,186.38 25,184.24 25,185.25 203.1K
10:37 25,186.13 25,186.50 25,180.95 25,180.95 174.6K
10:38 25,180.79 25,180.94 25,180.04 25,180.06 186.1K
10:39 25,181.90 25,181.90 25,180.31 25,180.31 185.7K
10:40 25,179.26 25,186.99 25,179.26 25,186.99 115.2K
10:41 25,181.38 25,181.38 25,179.98 25,180.01 160.1K
10:42 25,184.37 25,185.14 25,183.95 25,184.57 109.2K
10:43 25,183.09 25,183.09 25,180.69 25,180.69 143.5K
10:44 25,179.27 25,179.68 25,179.11 25,179.68 107.3K
10:45 25,180.19 25,180.38 25,174.37 25,174.37 177.4K
10:46 25,171.21 25,172.95 25,169.14 25,170.06 194.7K
10:47 25,170.62 25,174.40 25,170.62 25,172.23 95.1K
10:48 25,173.76 25,180.91 25,173.76 25,180.91 118.4K
10:49 25,181.98 25,185.94 25,181.98 25,185.94 106.4K
10:50 25,184.22 25,184.22 25,183.19 25,183.23 225.9K
10:51 25,183.50 25,188.07 25,183.50 25,187.79 169.8K
10:52 25,184.15 25,184.15 25,183.47 25,183.64 103.7K
10:53 25,180.19 25,182.23 25,180.19 25,182.23 168.1K
10:54 25,183.76 25,183.76 25,178.65 25,181.33 162.1K
10:55 25,181.76 25,182.83 25,180.79 25,182.83 112.3K
10:56 25,184.18 25,184.58 25,183.16 25,183.16 85.4K
10:57 25,184.04 25,184.04 25,179.80 25,180.06 100.5K
10:58 25,183.11 25,183.11 25,179.79 25,179.95 114.7K
10:59 25,179.56 25,179.56 25,177.94 25,178.94 165.9K
11:00 25,179.31 25,179.86 25,179.16 25,179.27 95.3K
11:01 25,178.74 25,180.58 25,178.07 25,180.04 111.1K
11:02 25,179.33 25,182.31 25,179.33 25,182.31 141.1K
11:03 25,183.25 25,187.23 25,183.25 25,186.15 138.8K
11:04 25,184.52 25,186.90 25,184.52 25,186.90 124.0K
11:05 25,189.08 25,190.46 25,189.08 25,189.62 196.0K
11:06 25,187.56 25,193.77 25,187.56 25,193.77 158.9K
11:07 25,191.45 25,191.94 25,187.62 25,187.62 217.4K
11:08 25,183.59 25,183.59 25,178.45 25,179.30 197.0K
11:09 25,177.40 25,177.40 25,168.68 25,169.63 166.2K
11:10 25,169.79 25,169.79 25,167.68 25,167.87 99.3K
11:11 25,166.58 25,166.58 25,163.79 25,165.98 152.8K
11:12 25,166.69 25,166.69 25,162.56 25,162.56 86.9K
11:13 25,161.07 25,161.82 25,160.18 25,161.82 178.1K
11:14 25,159.28 25,159.28 25,158.64 25,159.01 119.5K
11:15 25,154.35 25,156.04 25,154.35 25,156.04 152.4K
11:16 25,155.62 25,155.90 25,154.67 25,154.67 121.7K
11:17 25,155.98 25,158.57 25,155.98 25,158.57 133.1K
11:18 25,157.61 25,160.03 25,157.61 25,159.45 108.5K
11:19 25,160.81 25,160.81 25,157.01 25,157.41 162.8K
11:20 25,157.60 25,157.90 25,156.53 25,156.53 85.9K
11:21 25,156.35 25,156.63 25,155.97 25,155.97 124.0K
11:22 25,155.65 25,159.13 25,155.38 25,159.13 136.7K
11:23 25,161.73 25,162.17 25,160.59 25,160.98 129.8K
11:24 25,161.63 25,162.09 25,159.68 25,162.09 131.8K
11:25 25,165.80 25,173.09 25,165.80 25,173.09 184.9K
11:26 25,171.71 25,171.71 25,165.07 25,165.07 159.3K
11:27 25,164.47 25,166.07 25,163.18 25,166.07 84.3K
11:28 25,166.14 25,169.59 25,165.80 25,169.59 123.8K
11:29 25,169.33 25,172.93 25,169.33 25,172.93 83.3K
11:30 25,173.52 25,181.23 25,173.52 25,181.23 123.1K
11:31 25,182.63 25,185.49 25,182.63 25,184.22 120.2K
11:32 25,184.51 25,190.21 25,184.45 25,190.21 129.2K
11:33 25,189.56 25,191.72 25,189.44 25,191.72 178.8K
11:34 25,191.96 25,192.49 25,189.20 25,191.60 104.3K
11:35 25,191.76 25,191.76 25,185.82 25,185.82 118.6K
11:36 25,182.98 25,186.38 25,182.98 25,186.38 117.7K
11:37 25,188.24 25,189.96 25,188.24 25,189.86 142.9K
11:38 25,189.92 25,194.21 25,189.92 25,193.26 111.2K
11:39 25,192.14 25,192.14 25,189.94 25,189.94 100.5K
11:40 25,195.34 25,195.34 25,191.81 25,191.81 157.4K
11:41 25,193.76 25,200.34 25,193.76 25,200.34 146.8K
11:42 25,199.03 25,201.11 25,198.68 25,198.68 152.3K
11:43 25,199.88 25,200.81 25,199.88 25,200.03 67.3K
11:44 25,198.03 25,203.86 25,198.03 25,203.86 90.5K
11:45 25,204.52 25,204.83 25,202.76 25,202.76 104.3K
11:46 25,202.19 25,202.19 25,200.02 25,200.40 155.1K
11:47 25,201.05 25,204.93 25,199.48 25,204.93 141.6K
11:48 25,205.15 25,205.15 25,202.47 25,202.47 65.8K
11:49 25,202.53 25,202.53 25,201.47 25,201.66 71.2K
11:50 25,203.54 25,203.54 25,200.97 25,201.66 123.0K
11:51 25,202.49 25,202.49 25,201.45 25,202.01 95.3K
11:52 25,202.20 25,202.20 25,200.14 25,201.45 111.5K
11:53 25,201.32 25,203.19 25,201.32 25,202.55 82.5K
11:54 25,200.99 25,200.99 25,195.81 25,195.81 138.9K
11:55 25,195.77 25,195.79 25,195.01 25,195.01 103.1K
11:56 25,193.89 25,193.89 25,192.15 25,192.53 126.9K
11:57 25,191.96 25,192.12 25,191.30 25,191.77 97.1K
11:58 25,192.18 25,192.60 25,192.12 25,192.12 97.2K
11:59 25,193.15 25,193.44 25,192.22 25,192.48 160.2K
12:00 25,194.24 25,194.36 25,193.44 25,194.34 138.1K
12:01 25,196.13 25,198.53 25,196.13 25,198.53 103.8K
12:02 25,194.00 25,196.96 25,194.00 25,196.96 115.0K
12:03 25,200.58 25,206.40 25,200.58 25,206.40 160.7K
12:04 25,203.08 25,204.61 25,203.08 25,203.46 122.0K
12:05 25,203.86 25,204.50 25,203.78 25,203.78 127.9K
12:06 25,203.60 25,203.60 25,202.68 25,203.00 117.6K
12:07 25,202.10 25,202.10 25,198.67 25,198.67 61.3K
12:08 25,199.37 25,199.69 25,197.02 25,197.02 138.4K
12:09 25,196.88 25,196.88 25,196.39 25,196.83 88.8K
12:10 25,192.72 25,192.72 25,191.44 25,191.73 118.3K
12:11 25,189.09 25,189.09 25,187.36 25,187.36 127.3K
12:12 25,186.08 25,186.08 25,185.22 25,185.29 63.5K
12:13 25,186.10 25,186.78 25,186.01 25,186.78 96.7K
12:14 25,187.44 25,187.44 25,186.05 25,186.92 75.6K
12:15 25,187.17 25,187.84 25,187.00 25,187.84 113.5K
12:16 25,188.72 25,188.72 25,187.25 25,187.25 105.9K
12:17 25,185.92 25,188.20 25,185.92 25,187.29 95.7K
12:18 25,186.10 25,186.85 25,184.81 25,184.81 128.6K
12:19 25,186.56 25,187.79 25,186.56 25,186.78 131.7K
12:20 25,186.80 25,186.80 25,185.03 25,185.07 86.6K
12:21 25,181.89 25,183.88 25,181.89 25,183.88 127.5K
12:22 25,184.19 25,189.71 25,184.19 25,189.71 93.1K
12:23 25,190.66 25,193.19 25,190.66 25,193.19 139.1K
12:24 25,194.82 25,196.21 25,194.82 25,195.29 125.3K
12:25 25,195.76 25,195.76 25,194.38 25,194.83 140.2K
12:26 25,195.23 25,196.47 25,195.23 25,196.47 117.8K
12:27 25,195.34 25,195.34 25,191.90 25,192.37 121.1K
12:28 25,193.16 25,193.39 25,191.83 25,192.05 62.9K
12:29 25,192.69 25,193.65 25,192.69 25,193.34 58.6K
12:30 25,194.11 25,196.14 25,193.21 25,193.21 92.0K
12:31 25,192.61 25,199.26 25,192.26 25,199.26 119.8K
12:32 25,200.81 25,201.95 25,200.81 25,201.95 100.1K
12:33 25,202.07 25,203.62 25,202.07 25,203.50 59.3K
12:34 25,200.69 25,200.69 25,198.42 25,198.42 103.9K
12:35 25,198.03 25,198.92 25,198.03 25,198.66 77.9K
12:36 25,198.61 25,198.61 25,195.83 25,196.46 156.6K
12:37 25,197.75 25,198.35 25,196.92 25,196.97 68.2K
12:38 25,194.07 25,198.86 25,194.07 25,198.69 105.0K
12:39 25,198.17 25,198.17 25,191.70 25,191.70 133.3K
12:40 25,191.38 25,194.29 25,191.38 25,194.29 122.7K
12:41 25,195.08 25,196.57 25,194.87 25,196.57 122.8K
12:42 25,197.08 25,198.88 25,197.08 25,198.46 79.5K
12:43 25,200.78 25,203.00 25,200.78 25,202.74 98.7K
12:44 25,204.20 25,208.25 25,204.20 25,208.25 58.9K
12:45 25,208.86 25,209.07 25,207.78 25,207.78 117.7K
12:46 25,207.53 25,208.96 25,204.97 25,204.97 158.9K
12:47 25,204.51 25,208.92 25,204.51 25,208.92 75.0K
12:48 25,210.69 25,210.69 25,207.98 25,207.98 105.3K
12:49 25,205.73 25,205.73 25,199.63 25,199.63 110.0K
12:50 25,199.11 25,199.11 25,197.25 25,197.25 81.0K
12:51 25,196.26 25,196.67 25,195.15 25,195.15 51.6K
12:52 25,194.26 25,194.26 25,193.08 25,193.08 62.9K
12:53 25,191.18 25,192.60 25,189.43 25,189.43 132.6K
12:54 25,183.33 25,183.33 25,178.77 25,182.43 118.3K
12:55 25,182.27 25,184.81 25,182.27 25,183.29 77.3K
12:56 25,182.55 25,187.63 25,182.55 25,185.91 114.5K
12:57 25,184.35 25,185.76 25,183.84 25,185.76 90.5K
12:58 25,185.06 25,185.58 25,182.83 25,185.58 99.2K
12:59 25,185.10 25,185.10 25,184.00 25,184.00 148.1K
13:00 25,184.07 25,185.47 25,182.62 25,182.62 87.7K
13:01 25,183.98 25,184.50 25,181.11 25,181.11 100.1K
13:02 25,182.35 25,184.84 25,181.78 25,184.82 104.9K
13:03 25,186.37 25,190.05 25,186.37 25,190.05 102.9K
13:04 25,191.86 25,192.01 25,189.64 25,189.64 119.8K
13:05 25,189.30 25,189.30 25,188.40 25,188.57 114.8K
13:06 25,193.34 25,193.34 25,190.46 25,190.46 81.4K
13:07 25,189.74 25,190.34 25,188.10 25,188.10 95.7K
13:08 25,187.52 25,189.28 25,187.52 25,189.28 78.6K
13:09 25,189.16 25,194.21 25,189.16 25,193.95 115.0K
13:10 25,192.93 25,192.93 25,188.19 25,188.19 82.1K
13:11 25,185.99 25,190.76 25,185.65 25,190.70 104.9K
13:12 25,190.31 25,191.09 25,190.31 25,190.88 64.5K
13:13 25,191.51 25,191.51 25,189.43 25,189.43 73.3K
13:14 25,188.84 25,192.68 25,188.84 25,192.68 59.3K
13:15 25,192.45 25,194.50 25,192.45 25,193.80 88.1K
13:16 25,193.37 25,199.34 25,193.37 25,198.93 209.6K
13:17 25,198.40 25,207.55 25,198.40 25,207.55 126.2K
13:18 25,206.54 25,206.54 25,205.29 25,205.67 132.9K
13:19 25,205.61 25,207.65 25,205.15 25,207.65 67.0K
13:20 25,206.56 25,206.56 25,205.71 25,205.71 140.5K
13:21 25,205.05 25,206.48 25,205.05 25,206.48 57.6K
13:22 25,206.42 25,206.42 25,204.97 25,204.97 64.6K
13:23 25,203.48 25,203.48 25,201.14 25,201.14 91.2K
13:24 25,199.64 25,205.76 25,199.64 25,204.86 92.6K
13:25 25,202.65 25,202.70 25,200.85 25,200.85 95.3K
13:26 25,201.18 25,205.15 25,201.18 25,205.15 69.7K
13:27 25,205.16 25,205.16 25,204.56 25,204.62 120.2K
13:28 25,201.28 25,201.28 25,199.19 25,199.46 140.6K
13:29 25,200.25 25,202.02 25,198.61 25,201.84 61.0K
13:30 25,201.57 25,202.57 25,198.07 25,198.07 94.0K
13:31 25,196.79 25,198.93 25,196.79 25,198.03 81.8K
13:32 25,198.98 25,199.34 25,196.95 25,196.95 68.7K
13:33 25,202.05 25,202.05 25,200.61 25,200.61 100.9K
13:34 25,201.04 25,205.52 25,201.04 25,205.52 103.9K
13:35 25,204.52 25,207.30 25,204.52 25,207.30 62.0K
13:36 25,208.05 25,213.90 25,207.51 25,213.90 126.4K
13:37 25,213.08 25,213.70 25,213.02 25,213.51 84.5K
13:38 25,215.59 25,220.52 25,215.59 25,220.52 105.7K
13:39 25,219.67 25,222.84 25,219.67 25,222.84 75.4K
13:40 25,222.93 25,226.59 25,222.93 25,226.59 142.1K
13:41 25,227.24 25,229.09 25,227.24 25,228.01 179.0K
13:42 25,226.72 25,226.82 25,226.14 25,226.82 68.8K
13:43 25,226.91 25,226.91 25,225.95 25,226.20 344.2K
13:44 25,228.97 25,228.97 25,228.68 25,228.81 163.2K
13:45 25,226.46 25,226.46 25,222.21 25,222.21 131.3K
13:46 25,222.97 25,225.00 25,219.95 25,225.00 156.9K
13:47 25,225.39 25,225.39 25,220.44 25,220.44 81.8K
13:48 25,220.29 25,221.61 25,220.29 25,221.24 57.6K
13:49 25,222.29 25,228.91 25,222.29 25,228.91 185.4K
13:50 25,228.44 25,229.61 25,228.36 25,229.61 89.9K
13:51 25,228.17 25,228.90 25,225.26 25,228.90 77.6K
13:52 25,229.49 25,229.49 25,228.63 25,229.01 41.9K
13:53 25,227.53 25,227.53 25,224.61 25,224.61 74.8K
13:54 25,225.02 25,228.02 25,224.52 25,228.02 90.9K
13:55 25,228.11 25,228.11 25,223.99 25,223.99 82.6K
13:56 25,224.03 25,224.03 25,222.94 25,222.94 64.0K
13:57 25,222.47 25,226.86 25,222.47 25,226.27 56.8K
13:58 25,225.99 25,229.01 25,225.99 25,229.01 355.2K
13:59 25,227.54 25,231.29 25,227.06 25,231.29 203.4K
14:00 25,230.06 25,230.22 25,230.06 25,230.22 93.3K
14:01 25,230.24 25,231.25 25,229.74 25,230.76 117.9K
14:02 25,233.42 25,233.62 25,232.06 25,232.10 92.0K
14:03 25,231.27 25,233.86 25,231.27 25,232.30 120.4K
14:04 25,233.43 25,238.35 25,233.43 25,237.29 158.1K
14:05 25,237.23 25,237.25 25,234.75 25,237.25 68.7K
14:06 25,237.41 25,238.01 25,236.94 25,238.01 69.7K
14:07 25,235.43 25,236.00 25,235.28 25,235.28 149.8K
14:08 25,234.94 25,239.37 25,234.94 25,239.37 78.3K
14:09 25,240.96 25,241.04 25,240.68 25,240.93 99.4K
14:10 25,240.39 25,241.23 25,240.01 25,240.01 78.0K
14:11 25,239.17 25,239.23 25,236.95 25,236.95 109.0K
14:12 25,234.43 25,237.25 25,234.43 25,235.49 118.0K
14:13 25,236.71 25,238.81 25,236.71 25,236.98 104.7K
14:14 25,235.27 25,235.27 25,233.38 25,233.38 162.3K
14:15 25,231.24 25,231.24 25,230.58 25,231.23 203.3K
14:16 25,231.97 25,235.68 25,231.73 25,235.68 115.0K
14:17 25,233.32 25,233.32 25,232.40 25,232.57 119.8K
14:18 25,232.02 25,237.08 25,231.16 25,235.24 139.1K
14:19 25,234.01 25,236.61 25,233.60 25,236.61 175.1K
14:20 25,237.03 25,239.78 25,235.87 25,239.78 138.8K
14:21 25,241.20 25,241.51 25,241.09 25,241.11 328.1K
14:22 25,247.87 25,247.87 25,244.84 25,244.84 334.1K
14:23 25,242.83 25,244.58 25,242.83 25,243.10 85.4K
14:24 25,243.27 25,245.76 25,243.27 25,244.87 127.9K
14:25 25,247.10 25,247.19 25,246.13 25,246.17 109.8K
14:26 25,246.85 25,248.64 25,246.85 25,247.65 110.3K
14:27 25,247.28 25,249.49 25,247.28 25,249.14 91.7K
14:28 25,248.64 25,253.22 25,248.64 25,251.71 153.4K
14:29 25,254.47 25,255.12 25,254.33 25,254.33 121.5K
14:30 25,252.19 25,252.67 25,251.85 25,252.28 150.8K
14:31 25,255.75 25,256.48 25,253.10 25,253.10 159.7K
14:32 25,252.70 25,252.70 25,251.39 25,252.57 143.2K
14:33 25,253.09 25,253.09 25,250.70 25,250.70 108.2K
14:34 25,249.47 25,254.50 25,249.47 25,254.50 197.0K
14:35 25,253.59 25,253.59 25,249.57 25,249.57 128.5K
14:36 25,249.33 25,249.33 25,248.00 25,248.00 635.9K
14:37 25,249.06 25,249.26 25,249.06 25,249.07 223.3K
14:38 25,251.10 25,256.09 25,251.10 25,256.09 278.7K
14:39 25,255.43 25,255.63 25,255.13 25,255.13 104.0K
14:40 25,253.91 25,254.08 25,253.78 25,254.08 151.4K
14:41 25,253.97 25,255.33 25,253.97 25,254.09 160.9K
14:42 25,255.59 25,258.73 25,255.01 25,258.73 118.8K
14:43 25,257.34 25,257.34 25,254.12 25,255.81 143.3K
14:44 25,255.09 25,259.48 25,254.73 25,259.04 117.9K
14:45 25,259.85 25,260.14 25,259.59 25,260.14 178.7K
14:46 25,261.39 25,262.44 25,261.39 25,261.68 123.2K
14:47 25,260.24 25,260.24 25,257.94 25,258.97 113.5K
14:48 25,258.99 25,262.60 25,258.99 25,262.60 109.9K
14:49 25,262.41 25,264.38 25,260.62 25,260.62 115.5K
14:50 25,260.85 25,261.02 25,259.86 25,260.03 116.8K
14:51 25,262.83 25,263.42 25,262.13 25,263.36 124.4K
14:52 25,263.92 25,267.48 25,263.87 25,267.48 231.5K
14:53 25,267.87 25,267.87 25,265.69 25,265.72 97.4K
14:54 25,264.60 25,266.52 25,264.01 25,266.37 128.7K
14:55 25,269.26 25,270.31 25,269.26 25,270.31 167.9K
14:56 25,273.38 25,276.63 25,273.38 25,276.63 218.8K
14:57 25,273.97 25,273.97 25,272.03 25,272.03 147.6K
14:58 25,272.46 25,273.78 25,271.90 25,271.90 73.0K
14:59 25,273.37 25,273.37 25,267.82 25,267.82 117.3K
15:00 25,268.85 25,268.94 25,268.13 25,268.76 219.2K
15:01 25,268.51 25,268.51 25,266.46 25,266.77 126.1K
15:02 25,267.79 25,269.92 25,267.79 25,269.92 149.4K
15:03 25,269.91 25,269.91 25,269.21 25,269.38 141.5K
15:04 25,269.20 25,269.20 25,267.14 25,267.14 207.0K
15:05 25,269.34 25,269.34 25,265.91 25,265.91 246.1K
15:06 25,263.07 25,263.67 25,262.46 25,262.46 192.3K
15:07 25,263.31 25,265.20 25,262.74 25,262.74 171.4K
15:08 25,261.64 25,263.31 25,260.85 25,261.09 226.7K
15:09 25,259.62 25,263.64 25,259.62 25,263.64 110.5K
15:10 25,266.14 25,266.14 25,262.21 25,262.25 286.7K
15:11 25,259.90 25,260.93 25,258.38 25,258.38 185.9K
15:12 25,257.98 25,257.98 25,254.92 25,256.84 114.4K
15:13 25,256.54 25,256.54 25,255.32 25,255.32 140.2K
15:14 25,255.19 25,255.36 25,253.20 25,253.20 170.7K
15:15 25,252.75 25,253.68 25,250.88 25,250.88 112.1K
15:16 25,251.12 25,251.88 25,251.12 25,251.82 141.7K
15:17 25,253.17 25,253.17 25,249.03 25,249.03 93.6K
15:18 25,248.11 25,248.55 25,247.64 25,248.55 118.0K
15:19 25,247.83 25,251.47 25,247.83 25,251.45 197.7K
15:20 25,251.26 25,252.63 25,251.26 25,252.44 172.2K
15:21 25,255.55 25,255.55 25,252.66 25,252.66 232.5K
15:22 25,252.10 25,256.15 25,252.10 25,256.15 143.5K
15:23 25,254.98 25,255.05 25,250.96 25,250.96 135.2K
15:24 25,251.92 25,257.99 25,251.92 25,257.99 151.9K
15:25 25,257.19 25,260.40 25,255.37 25,258.77 164.1K
15:26 25,259.34 25,259.34 25,251.07 25,251.07 259.3K
15:27 25,249.17 25,251.83 25,249.17 25,249.71 256.4K
15:28 25,248.22 25,248.22 25,243.73 25,243.73 313.5K
15:29 25,243.45 25,243.88 25,243.11 25,243.11 132.0K
15:30 25,242.84 25,246.21 25,242.84 25,243.93 242.5K
15:31 25,247.97 25,249.42 25,247.97 25,249.42 266.8K
15:32 25,248.14 25,248.82 25,247.42 25,247.75 204.5K
15:33 25,249.65 25,249.80 25,248.16 25,248.16 244.3K
15:34 25,249.84 25,249.84 25,243.55 25,243.55 189.3K
15:35 25,242.99 25,245.35 25,242.96 25,245.35 227.5K
15:36 25,245.39 25,248.93 25,245.39 25,248.93 160.4K
15:37 25,249.13 25,252.23 25,247.09 25,252.23 247.7K
15:38 25,251.84 25,259.12 25,251.84 25,259.12 205.3K
15:39 25,260.30 25,261.43 25,259.55 25,261.43 159.7K
15:40 25,259.19 25,263.20 25,259.19 25,263.20 213.9K
15:41 25,262.31 25,265.66 25,262.31 25,264.48 241.4K
15:42 25,263.49 25,263.49 25,260.15 25,260.16 271.5K
15:43 25,259.29 25,261.29 25,259.29 25,261.29 254.2K
15:44 25,261.43 25,263.27 25,261.43 25,262.17 220.1K
15:45 25,260.28 25,261.48 25,254.49 25,254.49 322.3K
15:46 25,255.14 25,258.78 25,255.14 25,258.02 238.2K
15:47 25,257.08 25,257.64 25,255.51 25,255.51 267.4K
15:48 25,255.72 25,257.27 25,255.72 25,257.27 256.5K
15:49 25,259.04 25,262.25 25,259.04 25,262.25 454.9K
15:50 25,257.05 25,257.05 25,239.56 25,239.56 1,091.2K
15:51 25,241.61 25,241.61 25,237.69 25,241.01 503.6K
15:52 25,240.46 25,244.46 25,240.46 25,244.23 533.2K
15:53 25,243.02 25,245.72 25,239.62 25,241.21 524.3K
15:54 25,239.48 25,239.48 25,236.76 25,237.78 543.3K
15:55 25,238.33 25,241.07 25,238.33 25,239.51 914.2K
15:56 25,234.54 25,235.90 25,234.10 25,235.90 784.9K
15:57 25,238.26 25,239.74 25,236.91 25,239.74 650.4K
15:58 25,238.60 25,241.42 25,238.60 25,241.42 875.0K
15:59 25,240.53 25,240.53 25,231.79 25,231.79 1,544.1K
16:00 25,230.83 25,232.31 25,230.83 25,232.31 37,658.3K
16:01 25,232.31 25,232.31 25,232.31 25,232.31 330.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし