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 25,200.54 25,253.58 25,200.54 25,248.98 2,038.5K
09:31 25,248.01 25,274.25 25,248.01 25,269.22 425.4K
09:32 25,259.13 25,268.54 25,259.13 25,266.48 469.8K
09:33 25,265.21 25,267.38 25,255.19 25,267.38 255.8K
09:34 25,270.32 25,272.79 25,266.49 25,268.37 321.7K
09:35 25,272.35 25,272.35 25,265.31 25,266.97 324.2K
09:36 25,264.80 25,264.80 25,257.68 25,261.42 289.1K
09:37 25,260.86 25,262.56 25,259.93 25,262.56 342.9K
09:38 25,263.35 25,263.35 25,257.44 25,260.09 293.8K
09:39 25,262.38 25,262.38 25,252.15 25,252.15 328.1K
09:40 25,248.15 25,256.46 25,247.10 25,256.46 387.2K
09:41 25,256.29 25,256.29 25,247.14 25,247.14 223.8K
09:42 25,245.61 25,246.20 25,239.29 25,242.20 333.5K
09:43 25,243.22 25,243.22 25,235.42 25,238.18 269.7K
09:44 25,236.79 25,238.78 25,236.57 25,238.07 283.0K
09:45 25,236.97 25,241.58 25,236.97 25,241.58 249.9K
09:46 25,243.51 25,243.64 25,243.30 25,243.30 328.6K
09:47 25,245.28 25,245.60 25,241.01 25,245.29 333.3K
09:48 25,242.62 25,249.54 25,242.62 25,249.54 249.9K
09:49 25,246.71 25,246.71 25,245.95 25,246.60 260.5K
09:50 25,247.34 25,248.69 25,245.50 25,248.62 234.9K
09:51 25,246.76 25,251.17 25,246.76 25,251.17 217.7K
09:52 25,253.18 25,256.07 25,251.82 25,251.82 148.5K
09:53 25,251.40 25,251.40 25,243.22 25,243.22 261.8K
09:54 25,243.49 25,244.77 25,243.49 25,244.77 139.9K
09:55 25,245.06 25,248.26 25,245.05 25,245.05 200.6K
09:56 25,242.96 25,243.40 25,236.34 25,237.63 239.4K
09:57 25,239.41 25,240.26 25,238.01 25,240.26 161.4K
09:58 25,238.91 25,239.73 25,238.52 25,239.73 143.2K
09:59 25,239.85 25,240.30 25,237.41 25,240.30 275.5K
10:00 25,238.61 25,244.27 25,238.61 25,244.27 345.0K
10:01 25,240.82 25,240.82 25,228.22 25,228.22 266.2K
10:02 25,228.03 25,233.38 25,228.03 25,233.38 299.2K
10:03 25,234.36 25,236.56 25,234.36 25,235.48 202.5K
10:04 25,235.52 25,237.62 25,235.52 25,237.62 130.4K
10:05 25,236.01 25,239.52 25,235.79 25,235.79 254.6K
10:06 25,239.31 25,248.32 25,239.31 25,248.32 303.8K
10:07 25,248.76 25,252.65 25,248.76 25,252.65 231.3K
10:08 25,253.44 25,257.26 25,253.44 25,257.26 200.9K
10:09 25,255.80 25,267.77 25,255.80 25,267.77 257.1K
10:10 25,263.07 25,263.56 25,261.81 25,261.81 212.0K
10:11 25,257.68 25,257.68 25,249.38 25,249.38 165.3K
10:12 25,245.27 25,248.86 25,245.27 25,246.69 192.5K
10:13 25,243.78 25,245.56 25,243.37 25,245.56 153.2K
10:14 25,247.20 25,247.20 25,244.80 25,244.80 132.0K
10:15 25,245.34 25,249.11 25,243.95 25,248.31 132.2K
10:16 25,247.56 25,255.86 25,247.56 25,255.86 146.6K
10:17 25,253.95 25,254.45 25,252.46 25,252.46 168.4K
10:18 25,251.70 25,251.70 25,250.81 25,250.81 103.7K
10:19 25,249.72 25,250.20 25,244.90 25,244.90 197.3K
10:20 25,245.72 25,249.90 25,245.72 25,249.90 149.4K
10:21 25,250.12 25,252.69 25,245.58 25,252.69 121.2K
10:22 25,254.92 25,257.79 25,254.92 25,257.69 89.6K
10:23 25,258.55 25,262.37 25,258.55 25,262.37 131.4K
10:24 25,268.00 25,269.70 25,267.48 25,269.70 181.3K
10:25 25,268.72 25,273.59 25,267.87 25,272.17 195.0K
10:26 25,271.51 25,271.51 25,269.42 25,270.46 128.0K
10:27 25,271.95 25,274.20 25,270.94 25,274.20 105.3K
10:28 25,273.93 25,273.93 25,263.59 25,264.34 132.7K
10:29 25,263.23 25,263.23 25,259.80 25,259.80 183.7K
10:30 25,256.71 25,259.46 25,256.71 25,257.05 141.9K
10:31 25,257.36 25,263.48 25,257.36 25,263.48 110.1K
10:32 25,262.07 25,263.33 25,260.58 25,263.33 163.3K
10:33 25,263.35 25,268.25 25,263.16 25,263.16 194.2K
10:34 25,263.12 25,263.12 25,254.73 25,254.73 188.1K
10:35 25,250.23 25,263.16 25,250.23 25,263.16 215.5K
10:36 25,264.70 25,265.49 25,262.79 25,262.79 156.1K
10:37 25,261.26 25,263.54 25,259.21 25,259.21 129.1K
10:38 25,260.18 25,263.37 25,259.14 25,263.37 135.0K
10:39 25,258.57 25,258.57 25,250.72 25,250.76 188.9K
10:40 25,253.20 25,253.37 25,250.51 25,252.65 177.3K
10:41 25,252.29 25,252.85 25,249.77 25,252.85 115.9K
10:42 25,252.03 25,255.07 25,252.03 25,252.50 155.5K
10:43 25,248.92 25,253.37 25,248.92 25,253.37 203.2K
10:44 25,254.19 25,258.85 25,253.26 25,258.85 136.1K
10:45 25,258.14 25,261.26 25,258.14 25,261.26 113.5K
10:46 25,260.47 25,260.91 25,260.13 25,260.91 159.7K
10:47 25,261.74 25,262.15 25,259.96 25,259.96 65.0K
10:48 25,257.72 25,257.72 25,252.21 25,252.21 93.1K
10:49 25,251.52 25,253.08 25,251.52 25,253.08 108.3K
10:50 25,254.69 25,259.94 25,254.69 25,259.94 139.4K
10:51 25,262.04 25,266.64 25,262.04 25,264.66 111.8K
10:52 25,264.70 25,264.74 25,259.81 25,259.81 106.9K
10:53 25,263.92 25,264.96 25,263.92 25,264.96 125.7K
10:54 25,264.85 25,267.87 25,264.85 25,267.87 76.9K
10:55 25,267.90 25,267.90 25,264.20 25,267.55 145.0K
10:56 25,268.57 25,270.03 25,268.57 25,269.49 116.6K
10:57 25,270.34 25,272.52 25,269.98 25,272.52 72.9K
10:58 25,273.08 25,275.64 25,272.47 25,275.64 139.3K
10:59 25,281.62 25,284.89 25,281.62 25,283.68 131.3K
11:00 25,282.72 25,285.50 25,282.19 25,285.50 143.0K
11:01 25,285.38 25,291.95 25,285.38 25,291.95 82.3K
11:02 25,294.34 25,296.62 25,294.34 25,296.20 101.7K
11:03 25,295.80 25,295.80 25,290.53 25,290.53 94.6K
11:04 25,290.13 25,290.96 25,287.79 25,287.79 91.7K
11:05 25,287.27 25,289.92 25,287.27 25,289.92 118.8K
11:06 25,285.87 25,286.26 25,282.71 25,282.71 91.5K
11:07 25,284.32 25,287.91 25,284.32 25,287.72 93.5K
11:08 25,288.18 25,291.46 25,288.18 25,291.46 76.7K
11:09 25,287.90 25,288.12 25,287.60 25,287.60 103.2K
11:10 25,286.95 25,286.95 25,286.39 25,286.48 97.7K
11:11 25,288.38 25,289.45 25,287.33 25,289.45 121.2K
11:12 25,288.62 25,291.71 25,288.62 25,291.71 117.0K
11:13 25,299.22 25,299.22 25,297.43 25,297.98 122.9K
11:14 25,297.92 25,297.92 25,295.14 25,295.14 124.3K
11:15 25,293.17 25,304.29 25,293.17 25,304.29 116.3K
11:16 25,304.24 25,304.24 25,301.96 25,301.96 106.5K
11:17 25,303.27 25,303.61 25,300.91 25,300.91 121.8K
11:18 25,301.81 25,302.99 25,301.37 25,302.99 108.7K
11:19 25,300.81 25,300.81 25,294.27 25,294.27 110.8K
11:20 25,292.74 25,296.25 25,292.74 25,296.25 111.2K
11:21 25,297.85 25,299.70 25,295.95 25,299.70 108.8K
11:22 25,299.75 25,302.32 25,299.75 25,302.07 83.3K
11:23 25,302.65 25,306.48 25,302.65 25,306.48 117.1K
11:24 25,304.29 25,304.29 25,300.56 25,300.56 110.1K
11:25 25,303.30 25,304.02 25,301.11 25,301.11 111.8K
11:26 25,303.23 25,303.74 25,302.18 25,302.18 124.9K
11:27 25,300.33 25,304.11 25,300.33 25,304.11 91.7K
11:28 25,303.58 25,303.97 25,303.02 25,303.97 86.8K
11:29 25,304.60 25,304.83 25,301.67 25,301.67 96.6K
11:30 25,302.29 25,305.17 25,302.29 25,305.17 133.4K
11:31 25,304.18 25,306.04 25,304.18 25,306.04 103.1K
11:32 25,307.11 25,307.11 25,302.34 25,302.34 94.4K
11:33 25,302.00 25,303.05 25,300.62 25,300.62 182.9K
11:34 25,301.26 25,302.82 25,301.02 25,302.82 81.3K
11:35 25,301.15 25,301.15 25,297.65 25,298.00 95.2K
11:36 25,297.41 25,297.41 25,289.21 25,289.21 138.3K
11:37 25,288.94 25,288.94 25,280.03 25,280.03 129.5K
11:38 25,280.47 25,284.84 25,280.47 25,284.84 102.3K
11:39 25,285.59 25,287.24 25,285.40 25,287.24 81.2K
11:40 25,286.76 25,290.14 25,286.76 25,290.14 98.1K
11:41 25,291.43 25,291.43 25,289.10 25,289.10 50.1K
11:42 25,294.42 25,294.89 25,292.54 25,292.54 108.7K
11:43 25,292.50 25,293.00 25,292.50 25,292.86 99.4K
11:44 25,290.28 25,290.28 25,286.30 25,287.17 131.3K
11:45 25,286.73 25,287.15 25,285.81 25,287.15 75.9K
11:46 25,285.61 25,290.29 25,285.61 25,290.29 104.4K
11:47 25,291.35 25,292.01 25,291.33 25,291.90 61.2K
11:48 25,290.61 25,290.61 25,289.44 25,290.53 59.9K
11:49 25,291.20 25,292.55 25,291.20 25,291.93 75.6K
11:50 25,289.71 25,290.74 25,289.71 25,290.74 71.3K
11:51 25,291.63 25,294.50 25,291.63 25,294.50 71.9K
11:52 25,292.88 25,295.44 25,292.88 25,295.13 74.9K
11:53 25,295.77 25,296.16 25,294.94 25,296.16 96.5K
11:54 25,293.99 25,295.65 25,293.99 25,295.65 74.5K
11:55 25,294.60 25,297.27 25,294.56 25,294.56 82.2K
11:56 25,296.60 25,296.60 25,291.15 25,291.15 91.0K
11:57 25,290.79 25,290.79 25,287.26 25,287.26 128.5K
11:58 25,286.53 25,287.25 25,286.53 25,287.25 66.6K
11:59 25,285.55 25,285.55 25,283.93 25,283.93 84.9K
12:00 25,280.60 25,282.56 25,280.60 25,282.44 136.6K
12:01 25,281.15 25,282.60 25,281.15 25,282.33 117.6K
12:02 25,281.11 25,284.11 25,279.23 25,284.11 88.8K
12:03 25,284.60 25,286.14 25,284.60 25,285.92 81.1K
12:04 25,287.68 25,289.94 25,287.68 25,289.94 90.2K
12:05 25,289.39 25,289.57 25,287.26 25,289.57 83.3K
12:06 25,288.78 25,288.78 25,284.36 25,284.36 104.6K
12:07 25,284.18 25,284.18 25,282.90 25,282.90 51.9K
12:08 25,283.19 25,283.19 25,280.47 25,280.47 69.2K
12:09 25,279.71 25,280.72 25,273.83 25,273.83 102.7K
12:10 25,274.24 25,274.80 25,273.58 25,273.58 59.9K
12:11 25,273.26 25,273.41 25,270.15 25,273.41 78.8K
12:12 25,273.13 25,273.81 25,272.98 25,272.98 71.0K
12:13 25,271.93 25,275.30 25,271.93 25,274.77 98.9K
12:14 25,275.19 25,277.03 25,275.19 25,277.03 62.0K
12:15 25,276.36 25,278.29 25,276.36 25,278.29 54.1K
12:16 25,278.21 25,278.83 25,273.60 25,273.60 83.2K
12:17 25,273.51 25,273.51 25,270.64 25,270.64 64.1K
12:18 25,270.01 25,270.84 25,269.47 25,270.64 61.7K
12:19 25,269.81 25,270.00 25,268.94 25,269.70 47.7K
12:20 25,269.06 25,269.06 25,263.86 25,263.86 66.4K
12:21 25,263.48 25,265.28 25,263.48 25,265.28 137.0K
12:22 25,264.16 25,265.71 25,264.16 25,265.71 110.3K
12:23 25,267.83 25,268.58 25,264.63 25,264.63 156.2K
12:24 25,261.79 25,264.61 25,259.85 25,259.85 122.9K
12:25 25,262.20 25,262.20 25,258.02 25,258.02 102.0K
12:26 25,256.40 25,262.01 25,256.40 25,262.01 82.1K
12:27 25,264.52 25,264.87 25,264.14 25,264.87 49.3K
12:28 25,265.15 25,265.15 25,263.76 25,263.76 58.1K
12:29 25,264.95 25,264.95 25,262.27 25,264.66 123.0K
12:30 25,265.41 25,267.55 25,265.41 25,267.55 70.5K
12:31 25,267.33 25,270.98 25,267.33 25,270.98 87.3K
12:32 25,273.06 25,277.85 25,273.06 25,277.85 147.6K
12:33 25,279.21 25,279.54 25,279.21 25,279.21 49.0K
12:34 25,278.82 25,282.33 25,278.82 25,281.79 82.9K
12:35 25,281.07 25,283.29 25,281.07 25,283.29 92.0K
12:36 25,283.90 25,285.95 25,283.90 25,285.01 72.2K
12:37 25,284.87 25,284.87 25,284.47 25,284.47 101.3K
12:38 25,283.02 25,283.02 25,281.71 25,281.71 76.7K
12:39 25,278.33 25,278.33 25,274.86 25,274.86 113.9K
12:40 25,274.88 25,274.88 25,270.94 25,271.47 97.4K
12:41 25,271.65 25,273.97 25,271.65 25,273.97 82.1K
12:42 25,274.84 25,274.84 25,272.78 25,273.40 89.8K
12:43 25,273.21 25,273.21 25,270.81 25,270.81 46.9K
12:44 25,269.57 25,269.57 25,267.24 25,267.24 90.4K
12:45 25,263.55 25,263.55 25,261.87 25,262.19 108.7K
12:46 25,262.82 25,262.82 25,260.43 25,260.43 92.7K
12:47 25,260.68 25,260.80 25,258.30 25,259.67 84.6K
12:48 25,261.20 25,261.20 25,260.82 25,260.82 55.3K
12:49 25,261.22 25,264.12 25,261.22 25,264.12 79.3K
12:50 25,264.32 25,264.32 25,263.98 25,264.15 94.5K
12:51 25,263.84 25,264.81 25,263.31 25,264.58 68.1K
12:52 25,264.52 25,264.93 25,263.76 25,263.76 85.5K
12:53 25,264.97 25,265.37 25,264.07 25,264.07 89.4K
12:54 25,263.57 25,263.57 25,263.13 25,263.27 75.8K
12:55 25,264.92 25,266.02 25,264.92 25,265.98 73.9K
12:56 25,266.27 25,266.27 25,264.63 25,264.63 58.5K
12:57 25,263.03 25,264.48 25,262.73 25,264.38 102.0K
12:58 25,265.34 25,265.75 25,265.30 25,265.75 45.2K
12:59 25,266.71 25,268.69 25,266.71 25,268.29 73.2K
13:00 25,265.98 25,267.88 25,265.98 25,267.77 85.4K
13:01 25,267.54 25,267.54 25,265.97 25,266.63 51.9K
13:02 25,267.22 25,272.44 25,267.22 25,272.44 99.0K
13:03 25,272.53 25,273.09 25,272.53 25,273.03 117.0K
13:04 25,272.53 25,274.12 25,272.53 25,273.87 89.2K
13:05 25,272.53 25,272.53 25,269.67 25,269.67 64.7K
13:06 25,269.98 25,269.98 25,269.42 25,269.79 51.7K
13:07 25,271.64 25,275.18 25,271.64 25,275.01 82.1K
13:08 25,274.36 25,274.36 25,273.28 25,273.28 64.8K
13:09 25,273.13 25,275.82 25,273.07 25,275.82 79.6K
13:10 25,275.04 25,275.35 25,272.76 25,272.76 58.9K
13:11 25,273.43 25,274.69 25,273.39 25,274.69 90.9K
13:12 25,275.52 25,275.52 25,274.86 25,274.86 49.4K
13:13 25,275.19 25,275.36 25,273.59 25,273.59 72.5K
13:14 25,272.54 25,272.54 25,269.44 25,269.44 78.6K
13:15 25,269.02 25,269.02 25,264.64 25,264.64 70.4K
13:16 25,263.06 25,263.06 25,260.17 25,260.17 81.6K
13:17 25,260.00 25,261.01 25,260.00 25,260.52 60.6K
13:18 25,262.01 25,263.51 25,262.01 25,263.06 57.6K
13:19 25,262.99 25,264.53 25,262.77 25,264.53 114.9K
13:20 25,263.94 25,263.94 25,262.31 25,262.31 103.6K
13:21 25,261.31 25,262.70 25,261.31 25,262.70 40.3K
13:22 25,262.18 25,264.82 25,262.18 25,264.82 58.7K
13:23 25,264.74 25,264.84 25,263.18 25,263.18 70.9K
13:24 25,261.83 25,261.83 25,255.45 25,255.45 92.2K
13:25 25,255.14 25,256.05 25,254.85 25,254.85 64.9K
13:26 25,254.11 25,254.11 25,249.54 25,249.54 91.8K
13:27 25,249.03 25,249.63 25,249.03 25,249.26 60.5K
13:28 25,249.22 25,249.52 25,248.92 25,248.92 85.8K
13:29 25,248.76 25,248.76 25,244.58 25,244.58 79.3K
13:30 25,244.65 25,245.64 25,243.73 25,243.73 58.5K
13:31 25,244.74 25,245.62 25,244.50 25,245.62 1,068.6K
13:32 25,246.33 25,247.41 25,246.33 25,246.93 59.5K
13:33 25,247.86 25,247.86 25,246.78 25,246.78 82.9K
13:34 25,247.01 25,247.30 25,242.79 25,242.79 83.1K
13:35 25,242.58 25,242.58 25,240.08 25,240.08 101.7K
13:36 25,242.23 25,242.23 25,236.31 25,236.31 95.3K
13:37 25,235.69 25,236.05 25,234.77 25,234.77 74.7K
13:38 25,232.14 25,232.14 25,228.27 25,228.27 139.8K
13:39 25,228.27 25,228.27 25,225.85 25,226.44 62.8K
13:40 25,224.59 25,224.59 25,221.87 25,223.21 124.1K
13:41 25,224.74 25,225.35 25,223.24 25,223.24 100.5K
13:42 25,223.59 25,223.59 25,222.83 25,222.83 70.4K
13:43 25,223.14 25,224.23 25,222.96 25,222.96 74.8K
13:44 25,222.71 25,223.18 25,221.74 25,221.74 80.7K
13:45 25,221.47 25,222.57 25,221.47 25,222.57 81.0K
13:46 25,223.17 25,223.17 25,219.67 25,220.29 78.3K
13:47 25,219.54 25,219.54 25,215.56 25,215.56 131.8K
13:48 25,215.54 25,217.02 25,215.54 25,217.02 76.9K
13:49 25,219.85 25,221.18 25,219.84 25,221.18 102.7K
13:50 25,220.52 25,220.52 25,218.06 25,218.06 84.8K
13:51 25,218.16 25,221.33 25,218.16 25,221.33 85.3K
13:52 25,218.96 25,220.12 25,218.96 25,219.94 100.0K
13:53 25,223.13 25,224.33 25,222.90 25,222.90 109.5K
13:54 25,223.37 25,225.20 25,223.37 25,225.20 80.0K
13:55 25,225.82 25,227.81 25,225.64 25,227.81 91.5K
13:56 25,229.31 25,231.21 25,229.14 25,231.21 79.6K
13:57 25,232.78 25,234.01 25,232.78 25,234.01 64.0K
13:58 25,234.64 25,235.79 25,234.26 25,234.26 67.2K
13:59 25,234.11 25,235.43 25,234.11 25,235.43 69.6K
14:00 25,235.50 25,236.28 25,234.58 25,236.28 65.6K
14:01 25,238.33 25,240.20 25,238.33 25,239.86 104.8K
14:02 25,239.86 25,240.11 25,239.86 25,240.11 103.2K
14:03 25,240.65 25,240.65 25,237.91 25,237.91 58.2K
14:04 25,238.55 25,238.55 25,235.15 25,235.15 147.9K
14:05 25,235.71 25,235.71 25,232.09 25,232.09 60.8K
14:06 25,230.21 25,230.21 25,226.32 25,226.32 69.7K
14:07 25,226.25 25,226.25 25,223.61 25,224.28 78.0K
14:08 25,224.98 25,224.98 25,223.46 25,223.89 70.8K
14:09 25,223.41 25,224.26 25,223.41 25,224.25 61.3K
14:10 25,223.12 25,223.12 25,220.35 25,221.08 197.4K
14:11 25,221.78 25,221.81 25,221.58 25,221.81 56.2K
14:12 25,222.25 25,222.40 25,221.97 25,221.97 76.4K
14:13 25,222.36 25,222.56 25,219.68 25,219.68 93.2K
14:14 25,219.19 25,221.05 25,219.19 25,219.51 67.8K
14:15 25,218.77 25,218.77 25,217.87 25,218.21 84.6K
14:16 25,218.43 25,222.41 25,218.43 25,222.41 93.4K
14:17 25,223.27 25,224.75 25,223.27 25,223.45 101.7K
14:18 25,224.09 25,226.86 25,224.09 25,226.86 62.9K
14:19 25,226.98 25,227.05 25,226.77 25,226.90 47.7K
14:20 25,229.10 25,229.97 25,229.10 25,229.97 60.9K
14:21 25,228.66 25,229.62 25,228.35 25,228.35 88.2K
14:22 25,228.43 25,229.26 25,228.43 25,229.20 52.3K
14:23 25,228.61 25,228.64 25,228.30 25,228.30 89.8K
14:24 25,227.92 25,228.18 25,227.91 25,228.02 45.7K
14:25 25,228.71 25,228.71 25,227.15 25,227.15 110.3K
14:26 25,227.01 25,227.01 25,225.58 25,225.58 54.7K
14:27 25,224.84 25,224.96 25,224.46 25,224.61 81.0K
14:28 25,224.62 25,225.56 25,224.62 25,225.56 57.0K
14:29 25,226.17 25,227.30 25,226.17 25,227.30 114.8K
14:30 25,227.61 25,228.75 25,227.61 25,228.75 85.4K
14:31 25,229.13 25,229.20 25,227.94 25,227.94 50.9K
14:32 25,227.78 25,227.78 25,226.51 25,226.75 74.3K
14:33 25,227.26 25,228.69 25,227.26 25,227.81 101.9K
14:34 25,227.27 25,227.27 25,226.25 25,226.63 53.2K
14:35 25,226.92 25,228.99 25,226.92 25,228.99 62.0K
14:36 25,229.84 25,231.33 25,229.84 25,231.16 100.4K
14:37 25,230.86 25,230.86 25,229.97 25,229.97 67.2K
14:38 25,228.94 25,228.94 25,226.87 25,226.87 91.4K
14:39 25,226.41 25,226.41 25,226.04 25,226.04 103.0K
14:40 25,226.19 25,226.60 25,226.19 25,226.25 47.1K
14:41 25,225.22 25,225.56 25,224.53 25,224.53 102.2K
14:42 25,224.44 25,229.01 25,224.44 25,228.13 103.7K
14:43 25,227.03 25,227.03 25,223.41 25,226.79 151.5K
14:44 25,225.86 25,226.52 25,225.86 25,226.02 64.3K
14:45 25,225.83 25,225.83 25,221.77 25,221.77 76.0K
14:46 25,221.24 25,221.38 25,220.52 25,220.52 60.1K
14:47 25,219.17 25,219.93 25,212.11 25,214.40 231.5K
14:48 25,214.66 25,217.60 25,214.65 25,217.60 89.2K
14:49 25,217.04 25,217.04 25,216.44 25,216.49 46.4K
14:50 25,215.71 25,215.71 25,211.18 25,211.18 122.1K
14:51 25,211.79 25,214.13 25,211.79 25,214.13 114.6K
14:52 25,214.32 25,216.45 25,214.32 25,215.69 81.3K
14:53 25,216.10 25,216.86 25,215.85 25,216.86 74.7K
14:54 25,218.54 25,219.73 25,218.54 25,219.70 87.8K
14:55 25,218.56 25,218.56 25,217.44 25,217.79 68.7K
14:56 25,219.40 25,219.40 25,216.74 25,216.74 89.1K
14:57 25,216.54 25,217.07 25,215.22 25,215.22 71.5K
14:58 25,215.14 25,215.45 25,215.14 25,215.36 77.6K
14:59 25,216.07 25,216.15 25,214.50 25,214.51 120.7K
15:00 25,214.64 25,214.75 25,212.24 25,212.24 136.6K
15:01 25,215.23 25,215.23 25,212.10 25,212.10 97.8K
15:02 25,212.34 25,212.86 25,212.00 25,212.23 85.5K
15:03 25,213.57 25,213.88 25,213.57 25,213.73 72.4K
15:04 25,214.37 25,216.77 25,214.37 25,216.77 165.1K
15:05 25,215.70 25,215.70 25,214.16 25,214.36 147.5K
15:06 25,214.91 25,215.09 25,212.67 25,212.67 93.5K
15:07 25,210.72 25,210.82 25,210.06 25,210.80 101.1K
15:08 25,212.59 25,213.97 25,212.59 25,213.97 116.1K
15:09 25,214.14 25,216.41 25,214.14 25,215.48 106.8K
15:10 25,209.58 25,209.58 25,202.18 25,202.18 284.3K
15:11 25,201.99 25,210.33 25,201.99 25,210.33 134.9K
15:12 25,210.35 25,213.92 25,209.22 25,213.92 120.9K
15:13 25,215.37 25,215.37 25,213.44 25,213.44 111.1K
15:14 25,213.66 25,215.10 25,213.45 25,213.45 98.1K
15:15 25,211.90 25,211.90 25,207.33 25,208.53 119.9K
15:16 25,208.11 25,208.11 25,207.02 25,207.02 78.5K
15:17 25,206.85 25,206.85 25,205.94 25,206.00 102.0K
15:18 25,205.27 25,206.53 25,204.05 25,206.53 108.7K
15:19 25,205.63 25,205.63 25,203.91 25,203.94 97.7K
15:20 25,202.76 25,202.76 25,200.48 25,200.48 129.6K
15:21 25,199.56 25,202.95 25,199.56 25,202.04 118.0K
15:22 25,202.46 25,202.46 25,200.17 25,200.61 92.1K
15:23 25,201.82 25,203.76 25,201.82 25,203.76 121.0K
15:24 25,203.75 25,203.75 25,200.16 25,200.16 136.2K
15:25 25,202.22 25,202.39 25,199.99 25,199.99 157.5K
15:26 25,199.29 25,200.18 25,199.29 25,199.34 110.9K
15:27 25,198.97 25,201.10 25,198.69 25,198.69 197.0K
15:28 25,199.57 25,199.57 25,197.81 25,197.81 80.1K
15:29 25,197.12 25,197.12 25,195.77 25,196.18 131.0K
15:30 25,192.63 25,194.19 25,192.63 25,193.44 299.5K
15:31 25,193.49 25,198.53 25,193.49 25,197.88 257.3K
15:32 25,195.30 25,196.73 25,195.30 25,195.77 171.4K
15:33 25,193.80 25,193.80 25,190.33 25,190.33 153.1K
15:34 25,190.02 25,192.57 25,186.37 25,186.37 196.9K
15:35 25,185.58 25,188.41 25,185.58 25,187.05 240.4K
15:36 25,184.96 25,184.96 25,181.86 25,181.86 143.5K
15:37 25,180.15 25,180.15 25,178.91 25,179.08 233.8K
15:38 25,178.11 25,180.90 25,177.89 25,180.90 189.3K
15:39 25,181.05 25,182.63 25,181.05 25,182.63 163.8K
15:40 25,183.57 25,184.48 25,183.57 25,184.48 219.7K
15:41 25,182.88 25,183.32 25,181.92 25,182.36 271.9K
15:42 25,183.29 25,183.29 25,180.33 25,180.33 166.4K
15:43 25,179.09 25,180.32 25,179.09 25,179.53 185.7K
15:44 25,179.09 25,179.75 25,178.09 25,178.35 184.8K
15:45 25,175.75 25,176.57 25,174.90 25,174.90 208.1K
15:46 25,173.34 25,174.59 25,173.34 25,174.59 246.3K
15:47 25,174.03 25,174.03 25,172.50 25,172.50 272.4K
15:48 25,174.67 25,177.24 25,174.67 25,176.44 321.2K
15:49 25,174.22 25,178.90 25,174.22 25,178.90 275.3K
15:50 25,182.18 25,182.18 25,177.67 25,181.17 1,156.1K
15:51 25,181.70 25,188.27 25,181.70 25,187.47 425.0K
15:52 25,186.52 25,187.99 25,186.52 25,187.99 420.5K
15:53 25,188.60 25,189.40 25,187.09 25,189.40 542.4K
15:54 25,188.07 25,188.07 25,185.60 25,185.60 584.4K
15:55 25,187.07 25,188.49 25,185.41 25,188.49 650.2K
15:56 25,187.30 25,188.27 25,186.00 25,186.00 1,238.0K
15:57 25,184.74 25,184.74 25,181.87 25,181.87 819.8K
15:58 25,183.12 25,183.12 25,181.71 25,181.71 973.4K
15:59 25,180.96 25,183.14 25,178.33 25,178.33 1,746.8K
16:00 25,182.39 25,182.39 25,182.22 25,182.22 54,183.0K
16:01 25,182.22 25,182.22 25,182.22 25,182.22 540.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし