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 25,292.50 25,331.82 25,292.50 25,331.82 2,105.0K
09:31 25,355.12 25,371.61 25,353.24 25,371.61 568.0K
09:32 25,382.28 25,382.28 25,372.85 25,372.85 445.8K
09:33 25,386.67 25,386.67 25,372.69 25,372.69 249.2K
09:34 25,367.85 25,367.85 25,356.17 25,366.59 214.8K
09:35 25,348.78 25,357.18 25,341.37 25,357.18 299.4K
09:36 25,364.49 25,364.49 25,359.94 25,359.94 263.4K
09:37 25,357.31 25,357.31 25,352.39 25,355.45 241.8K
09:38 25,354.15 25,354.15 25,348.95 25,348.95 179.9K
09:39 25,354.18 25,355.40 25,349.88 25,352.03 228.4K
09:40 25,354.81 25,354.81 25,351.70 25,353.45 192.2K
09:41 25,347.66 25,351.09 25,347.66 25,350.54 273.7K
09:42 25,352.08 25,357.69 25,352.01 25,357.69 189.4K
09:43 25,353.28 25,355.53 25,352.53 25,352.53 188.0K
09:44 25,357.36 25,372.11 25,357.36 25,372.11 274.5K
09:45 25,370.76 25,375.91 25,370.76 25,375.24 262.2K
09:46 25,373.87 25,373.87 25,360.78 25,360.78 381.7K
09:47 25,360.10 25,373.37 25,360.10 25,373.37 209.8K
09:48 25,369.92 25,375.32 25,369.92 25,374.74 189.4K
09:49 25,375.33 25,376.58 25,371.81 25,371.81 173.6K
09:50 25,366.18 25,369.28 25,357.64 25,357.64 280.4K
09:51 25,356.92 25,360.49 25,356.92 25,357.99 203.3K
09:52 25,360.55 25,366.74 25,360.55 25,366.74 202.2K
09:53 25,373.91 25,373.91 25,366.86 25,370.08 215.8K
09:54 25,377.57 25,379.24 25,372.82 25,372.82 212.3K
09:55 25,372.05 25,372.60 25,369.92 25,369.92 185.5K
09:56 25,372.96 25,372.96 25,367.06 25,367.06 232.5K
09:57 25,369.31 25,372.78 25,369.28 25,369.28 116.1K
09:58 25,367.41 25,367.41 25,360.59 25,360.59 126.5K
09:59 25,360.91 25,364.16 25,360.91 25,362.54 118.1K
10:00 25,363.98 25,363.98 25,360.94 25,363.75 178.6K
10:01 25,364.76 25,372.21 25,364.76 25,371.86 229.2K
10:02 25,377.08 25,379.80 25,377.08 25,379.80 215.2K
10:03 25,379.61 25,387.56 25,379.61 25,387.56 126.9K
10:04 25,388.59 25,388.59 25,385.41 25,385.41 104.4K
10:05 25,385.77 25,395.59 25,385.77 25,395.59 142.2K
10:06 25,395.68 25,396.37 25,392.94 25,392.94 160.5K
10:07 25,394.37 25,394.37 25,388.85 25,388.85 182.6K
10:08 25,387.86 25,389.71 25,387.10 25,389.71 290.0K
10:09 25,388.75 25,392.37 25,385.88 25,392.37 183.1K
10:10 25,394.04 25,394.04 25,392.58 25,392.58 107.4K
10:11 25,386.53 25,386.53 25,378.40 25,381.52 224.4K
10:12 25,382.02 25,382.02 25,375.21 25,375.21 148.3K
10:13 25,374.10 25,378.44 25,373.85 25,378.44 159.1K
10:14 25,377.67 25,385.22 25,377.67 25,383.87 109.5K
10:15 25,383.47 25,386.98 25,383.47 25,386.53 122.8K
10:16 25,388.54 25,388.54 25,385.82 25,388.42 116.8K
10:17 25,390.75 25,390.75 25,388.37 25,388.37 178.3K
10:18 25,385.95 25,387.23 25,383.97 25,387.23 133.9K
10:19 25,388.24 25,389.22 25,388.06 25,389.22 158.6K
10:20 25,390.60 25,390.60 25,388.69 25,389.77 100.4K
10:21 25,389.96 25,390.87 25,389.32 25,390.87 122.1K
10:22 25,391.67 25,392.47 25,389.42 25,389.87 239.8K
10:23 25,389.30 25,389.30 25,381.64 25,381.64 143.1K
10:24 25,379.90 25,379.90 25,377.80 25,378.84 168.4K
10:25 25,379.24 25,381.45 25,379.24 25,381.45 224.7K
10:26 25,380.83 25,380.83 25,377.28 25,379.60 185.2K
10:27 25,377.89 25,377.89 25,373.90 25,373.90 110.0K
10:28 25,375.90 25,376.00 25,375.26 25,375.47 94.9K
10:29 25,374.56 25,383.94 25,374.56 25,383.94 186.9K
10:30 25,384.19 25,385.61 25,384.01 25,384.40 263.6K
10:31 25,386.28 25,388.59 25,385.93 25,388.59 137.8K
10:32 25,391.45 25,395.17 25,391.45 25,395.11 173.0K
10:33 25,393.92 25,395.59 25,393.92 25,395.59 140.8K
10:34 25,396.01 25,399.55 25,395.90 25,399.55 167.5K
10:35 25,398.92 25,402.94 25,398.92 25,402.94 138.4K
10:36 25,403.33 25,407.03 25,402.87 25,402.87 168.8K
10:37 25,401.66 25,407.74 25,400.82 25,407.74 194.3K
10:38 25,408.96 25,415.46 25,408.96 25,415.46 133.5K
10:39 25,415.28 25,416.84 25,415.28 25,416.18 235.4K
10:40 25,416.90 25,417.47 25,415.73 25,415.73 149.0K
10:41 25,415.34 25,415.34 25,408.92 25,408.92 170.1K
10:42 25,407.65 25,407.65 25,403.21 25,403.61 179.3K
10:43 25,402.75 25,402.75 25,396.80 25,397.05 155.4K
10:44 25,395.37 25,395.37 25,392.02 25,392.02 118.6K
10:45 25,393.44 25,393.44 25,391.56 25,393.31 117.3K
10:46 25,394.39 25,395.29 25,393.79 25,393.79 115.2K
10:47 25,395.34 25,400.02 25,395.34 25,398.89 121.0K
10:48 25,399.76 25,402.75 25,399.76 25,402.75 142.7K
10:49 25,400.58 25,400.58 25,398.34 25,398.34 172.8K
10:50 25,394.12 25,396.52 25,394.12 25,396.52 211.5K
10:51 25,398.13 25,398.75 25,397.70 25,398.75 129.0K
10:52 25,396.41 25,396.98 25,394.76 25,395.41 134.1K
10:53 25,394.49 25,401.73 25,394.49 25,399.89 108.4K
10:54 25,399.19 25,399.66 25,396.58 25,396.58 126.3K
10:55 25,394.61 25,394.64 25,394.51 25,394.51 90.0K
10:56 25,393.66 25,393.66 25,390.62 25,390.62 111.1K
10:57 25,390.74 25,390.74 25,385.92 25,385.92 181.4K
10:58 25,385.37 25,387.44 25,385.37 25,386.38 127.4K
10:59 25,385.53 25,389.41 25,385.53 25,389.41 122.6K
11:00 25,388.47 25,388.47 25,382.52 25,382.52 114.6K
11:01 25,380.49 25,380.49 25,378.15 25,379.24 208.4K
11:02 25,380.43 25,385.42 25,380.43 25,385.42 176.8K
11:03 25,383.68 25,384.99 25,383.68 25,383.90 86.4K
11:04 25,382.96 25,385.78 25,381.23 25,385.78 121.0K
11:05 25,383.42 25,387.44 25,383.42 25,387.44 129.4K
11:06 25,385.98 25,387.21 25,385.89 25,387.21 98.7K
11:07 25,386.42 25,387.89 25,386.42 25,387.89 126.4K
11:08 25,390.54 25,393.16 25,390.54 25,391.66 172.1K
11:09 25,393.59 25,393.59 25,391.99 25,393.15 155.9K
11:10 25,391.43 25,391.43 25,390.81 25,390.81 109.8K
11:11 25,393.04 25,393.41 25,391.91 25,391.91 159.0K
11:12 25,387.80 25,387.80 25,385.64 25,387.31 149.8K
11:13 25,380.96 25,381.41 25,378.97 25,381.41 177.8K
11:14 25,382.64 25,382.83 25,378.93 25,378.93 184.6K
11:15 25,378.34 25,379.39 25,378.34 25,379.39 99.8K
11:16 25,381.90 25,383.60 25,381.90 25,383.60 102.8K
11:17 25,385.26 25,385.26 25,377.12 25,377.12 158.7K
11:18 25,375.83 25,376.44 25,375.11 25,376.44 168.1K
11:19 25,375.98 25,377.46 25,374.52 25,377.46 118.6K
11:20 25,381.80 25,383.91 25,381.80 25,383.73 103.9K
11:21 25,386.33 25,388.33 25,386.17 25,388.33 112.2K
11:22 25,386.95 25,386.95 25,384.99 25,385.56 113.7K
11:23 25,384.93 25,384.93 25,383.53 25,383.85 99.1K
11:24 25,384.97 25,387.01 25,384.97 25,387.01 157.7K
11:25 25,384.83 25,384.91 25,382.21 25,382.41 200.9K
11:26 25,381.15 25,381.15 25,377.14 25,378.70 121.3K
11:27 25,378.17 25,378.75 25,377.07 25,378.75 73.0K
11:28 25,378.20 25,378.20 25,376.76 25,377.67 93.6K
11:29 25,378.31 25,378.31 25,375.41 25,375.72 179.6K
11:30 25,377.35 25,378.11 25,376.57 25,378.11 110.2K
11:31 25,380.61 25,384.59 25,380.61 25,384.59 174.3K
11:32 25,384.05 25,384.38 25,381.38 25,381.38 103.6K
11:33 25,381.23 25,383.65 25,381.22 25,383.65 123.3K
11:34 25,384.47 25,384.83 25,382.44 25,382.44 115.0K
11:35 25,380.89 25,380.89 25,379.24 25,379.24 106.1K
11:36 25,376.01 25,376.01 25,374.69 25,375.56 155.6K
11:37 25,376.51 25,376.51 25,370.21 25,370.21 118.7K
11:38 25,371.97 25,371.97 25,370.13 25,370.13 111.9K
11:39 25,371.68 25,372.79 25,371.68 25,372.79 104.7K
11:40 25,375.04 25,375.20 25,371.39 25,371.39 87.4K
11:41 25,369.14 25,369.14 25,363.51 25,363.51 183.9K
11:42 25,363.67 25,363.67 25,360.15 25,363.59 71.3K
11:43 25,362.95 25,364.26 25,361.50 25,361.50 89.8K
11:44 25,361.83 25,362.30 25,360.98 25,362.30 101.2K
11:45 25,365.34 25,366.36 25,365.28 25,365.81 144.1K
11:46 25,367.31 25,369.54 25,367.31 25,369.00 84.6K
11:47 25,366.96 25,370.86 25,366.04 25,370.86 149.2K
11:48 25,371.11 25,372.27 25,369.65 25,372.27 106.1K
11:49 25,371.80 25,371.80 25,369.49 25,369.49 87.8K
11:50 25,366.53 25,368.26 25,364.30 25,368.26 85.3K
11:51 25,367.91 25,372.18 25,367.91 25,372.18 90.3K
11:52 25,372.71 25,375.30 25,372.71 25,375.30 112.4K
11:53 25,376.81 25,378.08 25,376.81 25,376.91 58.9K
11:54 25,376.57 25,392.15 25,376.57 25,392.15 394.0K
11:55 25,387.99 25,387.99 25,376.61 25,377.94 213.8K
11:56 25,376.04 25,391.43 25,376.04 25,389.10 298.2K
11:57 25,389.70 25,394.64 25,383.42 25,383.42 273.5K
11:58 25,390.41 25,390.41 25,385.27 25,387.74 275.1K
11:59 25,390.83 25,390.83 25,385.21 25,385.73 125.3K
12:00 25,381.53 25,389.10 25,381.25 25,385.66 149.1K
12:01 25,386.61 25,387.26 25,381.63 25,381.63 154.5K
12:02 25,383.73 25,386.87 25,382.28 25,386.87 214.3K
12:03 25,384.45 25,384.45 25,381.40 25,382.43 128.3K
12:04 25,383.12 25,391.92 25,383.12 25,391.92 161.2K
12:05 25,385.29 25,390.79 25,385.29 25,390.79 133.1K
12:06 25,389.30 25,393.82 25,389.16 25,393.82 160.6K
12:07 25,397.91 25,399.93 25,395.63 25,395.63 117.5K
12:08 25,392.97 25,392.97 25,390.14 25,391.21 133.3K
12:09 25,387.29 25,390.17 25,387.29 25,390.17 120.9K
12:10 25,394.09 25,394.09 25,390.45 25,390.45 130.4K
12:11 25,391.38 25,391.77 25,387.96 25,391.77 118.2K
12:12 25,391.21 25,391.21 25,388.21 25,388.21 82.9K
12:13 25,384.06 25,384.06 25,380.96 25,380.96 372.7K
12:14 25,382.71 25,384.17 25,382.47 25,382.47 93.2K
12:15 25,380.21 25,383.37 25,380.21 25,382.47 84.2K
12:16 25,381.99 25,383.30 25,381.13 25,383.30 92.9K
12:17 25,383.42 25,383.42 25,378.92 25,379.77 180.2K
12:18 25,378.12 25,378.12 25,374.93 25,378.03 101.0K
12:19 25,379.65 25,382.34 25,378.95 25,382.34 136.2K
12:20 25,381.84 25,384.15 25,381.84 25,384.15 89.2K
12:21 25,384.68 25,384.68 25,376.77 25,376.77 168.0K
12:22 25,372.51 25,373.31 25,363.71 25,363.71 111.4K
12:23 25,365.16 25,369.23 25,363.13 25,369.23 139.7K
12:24 25,368.72 25,372.67 25,368.72 25,372.67 76.6K
12:25 25,371.07 25,371.07 25,369.72 25,369.72 50.5K
12:26 25,369.02 25,371.35 25,369.02 25,371.35 53.2K
12:27 25,370.51 25,373.21 25,370.51 25,371.88 87.6K
12:28 25,372.23 25,372.81 25,372.23 25,372.32 95.3K
12:29 25,370.41 25,370.41 25,368.73 25,368.87 108.7K
12:30 25,368.73 25,368.96 25,366.70 25,368.96 108.3K
12:31 25,368.04 25,368.69 25,364.07 25,364.07 85.8K
12:32 25,361.81 25,362.97 25,361.81 25,362.46 83.5K
12:33 25,362.06 25,363.45 25,360.96 25,360.96 98.7K
12:34 25,361.40 25,362.71 25,361.40 25,361.92 102.9K
12:35 25,360.55 25,360.55 25,358.71 25,360.11 80.6K
12:36 25,361.73 25,364.57 25,361.73 25,364.57 98.6K
12:37 25,364.91 25,368.03 25,364.91 25,368.03 96.2K
12:38 25,366.09 25,366.09 25,363.11 25,363.33 69.0K
12:39 25,362.36 25,364.67 25,362.36 25,364.67 60.4K
12:40 25,365.53 25,367.98 25,364.65 25,364.65 82.0K
12:41 25,364.96 25,366.37 25,364.59 25,366.37 51.6K
12:42 25,367.81 25,367.81 25,364.01 25,364.12 72.6K
12:43 25,365.24 25,366.71 25,365.24 25,366.71 125.8K
12:44 25,365.80 25,369.65 25,365.80 25,369.65 51.7K
12:45 25,367.81 25,369.23 25,367.81 25,369.23 48.7K
12:46 25,368.47 25,368.91 25,367.36 25,367.36 104.2K
12:47 25,366.17 25,368.46 25,364.38 25,368.46 76.5K
12:48 25,368.80 25,369.85 25,366.03 25,366.03 83.9K
12:49 25,365.51 25,365.51 25,364.27 25,364.27 100.8K
12:50 25,363.61 25,363.61 25,362.48 25,362.48 80.0K
12:51 25,363.04 25,363.04 25,359.28 25,360.12 46.0K
12:52 25,361.90 25,361.90 25,361.01 25,361.27 107.8K
12:53 25,357.20 25,357.22 25,355.09 25,355.09 136.4K
12:54 25,353.64 25,353.64 25,348.11 25,348.11 76.9K
12:55 25,346.99 25,347.21 25,346.52 25,346.52 77.9K
12:56 25,346.75 25,347.82 25,346.75 25,347.82 74.8K
12:57 25,350.16 25,353.77 25,350.16 25,352.52 103.7K
12:58 25,351.42 25,351.42 25,346.83 25,346.83 108.1K
12:59 25,345.80 25,345.83 25,345.05 25,345.83 57.3K
13:00 25,346.03 25,348.40 25,345.88 25,348.40 93.4K
13:01 25,349.49 25,354.63 25,349.49 25,354.63 62.5K
13:02 25,355.24 25,359.02 25,355.24 25,359.02 66.8K
13:03 25,358.61 25,362.36 25,358.61 25,362.36 77.6K
13:04 25,363.10 25,363.23 25,361.66 25,361.66 77.3K
13:05 25,361.89 25,363.61 25,361.76 25,361.76 128.4K
13:06 25,362.14 25,362.14 25,361.32 25,361.85 85.7K
13:07 25,362.98 25,364.69 25,362.98 25,364.69 93.9K
13:08 25,364.52 25,365.85 25,351.76 25,351.76 267.9K
13:09 25,356.89 25,362.30 25,356.19 25,362.30 186.2K
13:10 25,364.04 25,365.21 25,363.83 25,365.21 117.2K
13:11 25,364.73 25,364.73 25,353.52 25,353.52 128.3K
13:12 25,353.38 25,354.74 25,350.97 25,350.97 158.7K
13:13 25,351.32 25,352.11 25,344.31 25,345.53 102.0K
13:14 25,347.38 25,350.00 25,347.38 25,349.96 92.3K
13:15 25,349.55 25,353.01 25,349.55 25,353.01 106.6K
13:16 25,353.69 25,353.69 25,353.33 25,353.33 82.9K
13:17 25,352.23 25,355.05 25,352.03 25,355.05 94.8K
13:18 25,356.22 25,361.63 25,356.22 25,361.63 118.8K
13:19 25,361.88 25,363.83 25,361.88 25,363.18 58.4K
13:20 25,362.41 25,362.85 25,359.85 25,359.85 94.9K
13:21 25,360.29 25,362.23 25,360.23 25,362.14 54.4K
13:22 25,362.28 25,362.85 25,361.94 25,362.85 51.5K
13:23 25,361.95 25,363.43 25,361.95 25,363.43 79.9K
13:24 25,363.23 25,364.13 25,362.14 25,363.37 118.9K
13:25 25,364.02 25,365.47 25,364.02 25,365.47 95.1K
13:26 25,365.81 25,365.81 25,364.59 25,364.59 90.4K
13:27 25,363.01 25,367.37 25,363.01 25,367.37 71.1K
13:28 25,365.75 25,365.75 25,362.45 25,362.96 102.1K
13:29 25,362.74 25,364.41 25,362.45 25,364.41 82.8K
13:30 25,365.18 25,365.18 25,360.84 25,360.84 55.9K
13:31 25,361.09 25,363.73 25,361.09 25,363.73 84.6K
13:32 25,364.43 25,365.13 25,364.38 25,365.07 80.3K
13:33 25,367.56 25,372.78 25,367.56 25,372.78 115.2K
13:34 25,372.39 25,374.55 25,372.39 25,372.84 106.5K
13:35 25,372.18 25,375.95 25,372.18 25,375.63 102.9K
13:36 25,375.21 25,375.21 25,373.02 25,373.56 56.4K
13:37 25,372.01 25,372.84 25,369.69 25,369.69 94.9K
13:38 25,369.68 25,371.68 25,369.08 25,371.68 80.8K
13:39 25,369.23 25,369.23 25,368.46 25,368.46 106.1K
13:40 25,368.01 25,368.01 25,365.82 25,366.39 88.1K
13:41 25,366.24 25,367.27 25,365.44 25,367.27 118.8K
13:42 25,367.38 25,367.38 25,366.02 25,366.21 69.2K
13:43 25,366.27 25,370.74 25,366.27 25,370.74 97.2K
13:44 25,370.49 25,373.33 25,370.49 25,373.33 79.3K
13:45 25,374.29 25,376.53 25,373.96 25,376.47 82.5K
13:46 25,375.64 25,378.44 25,375.64 25,378.44 92.3K
13:47 25,379.30 25,380.26 25,378.79 25,378.93 77.7K
13:48 25,376.37 25,377.77 25,376.13 25,377.00 170.4K
13:49 25,377.29 25,378.18 25,377.29 25,378.18 71.9K
13:50 25,378.00 25,378.20 25,376.98 25,376.98 76.4K
13:51 25,371.57 25,371.57 25,357.89 25,357.89 306.7K
13:52 25,359.25 25,364.34 25,359.25 25,364.34 73.4K
13:53 25,363.96 25,365.62 25,363.76 25,363.76 60.8K
13:54 25,365.21 25,367.69 25,365.03 25,367.69 76.8K
13:55 25,368.27 25,369.00 25,366.29 25,366.29 129.7K
13:56 25,366.21 25,366.66 25,364.43 25,366.66 77.9K
13:57 25,368.06 25,369.48 25,368.06 25,369.48 64.6K
13:58 25,368.07 25,368.56 25,366.97 25,366.97 77.3K
13:59 25,366.27 25,366.27 25,365.05 25,365.05 73.4K
14:00 25,365.34 25,366.73 25,365.34 25,366.17 134.4K
14:01 25,364.57 25,364.70 25,364.27 25,364.70 96.6K
14:02 25,363.61 25,364.69 25,363.47 25,364.15 71.9K
14:03 25,366.61 25,367.32 25,366.05 25,367.32 98.8K
14:04 25,369.20 25,369.43 25,369.10 25,369.10 60.1K
14:05 25,370.65 25,373.53 25,370.65 25,373.53 117.5K
14:06 25,373.90 25,373.90 25,372.56 25,372.97 81.6K
14:07 25,369.69 25,369.94 25,369.69 25,369.84 94.7K
14:08 25,370.18 25,373.41 25,370.18 25,372.75 78.9K
14:09 25,372.85 25,372.91 25,372.31 25,372.91 83.2K
14:10 25,373.48 25,374.61 25,372.47 25,372.47 95.3K
14:11 25,373.14 25,379.51 25,373.14 25,379.51 129.1K
14:12 25,380.68 25,380.68 25,379.53 25,380.11 70.8K
14:13 25,378.79 25,378.79 25,377.03 25,377.19 82.4K
14:14 25,379.35 25,380.06 25,377.21 25,377.21 106.2K
14:15 25,378.08 25,381.31 25,378.08 25,381.31 128.2K
14:16 25,380.02 25,380.02 25,379.24 25,379.82 64.7K
14:17 25,380.10 25,380.10 25,378.69 25,379.55 71.4K
14:18 25,378.91 25,379.21 25,378.26 25,378.26 76.7K
14:19 25,377.56 25,379.46 25,376.89 25,377.92 136.2K
14:20 25,377.36 25,379.21 25,377.36 25,377.93 106.0K
14:21 25,377.89 25,380.65 25,377.89 25,380.65 220.6K
14:22 25,379.53 25,379.53 25,378.59 25,378.59 85.8K
14:23 25,379.01 25,379.01 25,377.67 25,377.67 53.2K
14:24 25,377.22 25,378.42 25,377.11 25,378.42 86.4K
14:25 25,379.18 25,380.61 25,379.18 25,379.70 126.6K
14:26 25,377.16 25,377.28 25,374.27 25,374.27 165.8K
14:27 25,373.95 25,377.50 25,373.95 25,376.50 66.9K
14:28 25,376.45 25,376.68 25,375.43 25,375.43 103.7K
14:29 25,375.59 25,375.59 25,373.08 25,373.61 128.5K
14:30 25,372.92 25,375.05 25,372.56 25,375.05 83.5K
14:31 25,373.02 25,376.00 25,372.90 25,376.00 58.7K
14:32 25,376.50 25,381.10 25,376.50 25,379.28 123.2K
14:33 25,379.77 25,380.50 25,379.53 25,380.50 104.5K
14:34 25,380.77 25,381.44 25,380.77 25,381.44 60.9K
14:35 25,381.95 25,383.40 25,381.90 25,383.40 74.7K
14:36 25,384.97 25,385.04 25,383.69 25,383.69 145.4K
14:37 25,383.77 25,383.77 25,381.74 25,381.74 83.3K
14:38 25,379.81 25,380.52 25,377.19 25,377.19 161.0K
14:39 25,375.98 25,376.23 25,375.59 25,376.23 72.9K
14:40 25,376.64 25,378.28 25,376.64 25,378.02 78.4K
14:41 25,377.28 25,377.72 25,376.77 25,376.77 73.2K
14:42 25,377.15 25,378.23 25,376.69 25,376.69 67.4K
14:43 25,377.21 25,378.20 25,376.09 25,376.09 62.2K
14:44 25,375.59 25,375.74 25,372.08 25,372.08 126.7K
14:45 25,371.20 25,372.10 25,369.56 25,370.22 81.6K
14:46 25,371.65 25,375.04 25,371.65 25,375.04 61.8K
14:47 25,376.12 25,376.92 25,376.12 25,376.79 126.6K
14:48 25,377.60 25,377.83 25,375.05 25,375.05 66.5K
14:49 25,375.49 25,376.30 25,375.49 25,375.88 75.5K
14:50 25,376.00 25,376.00 25,374.81 25,375.31 96.9K
14:51 25,375.37 25,376.79 25,375.37 25,375.97 83.4K
14:52 25,374.54 25,374.54 25,372.89 25,373.79 78.6K
14:53 25,373.69 25,374.55 25,373.64 25,373.99 57.6K
14:54 25,374.13 25,374.31 25,373.92 25,374.31 73.8K
14:55 25,374.42 25,374.51 25,372.91 25,372.91 99.0K
14:56 25,376.99 25,377.69 25,376.52 25,376.52 126.9K
14:57 25,375.80 25,375.80 25,374.29 25,374.78 92.3K
14:58 25,375.41 25,375.41 25,374.65 25,374.98 80.2K
14:59 25,373.54 25,373.64 25,373.20 25,373.54 151.0K
15:00 25,375.16 25,375.16 25,373.14 25,373.14 144.3K
15:01 25,371.85 25,371.85 25,368.34 25,368.34 190.4K
15:02 25,368.19 25,368.90 25,367.41 25,368.90 108.4K
15:03 25,370.07 25,370.07 25,368.07 25,368.07 110.2K
15:04 25,368.00 25,372.44 25,368.00 25,371.27 140.1K
15:05 25,370.83 25,371.46 25,370.18 25,371.46 172.9K
15:06 25,372.11 25,372.11 25,368.80 25,368.95 131.0K
15:07 25,369.45 25,370.62 25,369.38 25,370.50 101.0K
15:08 25,370.77 25,370.77 25,368.17 25,369.89 168.1K
15:09 25,369.51 25,369.51 25,368.87 25,368.87 147.7K
15:10 25,368.93 25,368.93 25,368.57 25,368.89 53.6K
15:11 25,367.72 25,367.72 25,366.97 25,367.26 99.0K
15:12 25,367.51 25,368.31 25,367.02 25,367.02 107.5K
15:13 25,366.34 25,366.34 25,365.83 25,365.93 127.0K
15:14 25,365.88 25,366.87 25,365.59 25,366.87 140.6K
15:15 25,367.28 25,369.51 25,367.28 25,369.51 91.9K
15:16 25,368.84 25,368.84 25,367.85 25,368.00 101.1K
15:17 25,370.00 25,371.26 25,370.00 25,370.67 116.6K
15:18 25,369.05 25,371.82 25,369.05 25,370.97 118.9K
15:19 25,368.93 25,368.93 25,367.58 25,367.77 210.3K
15:20 25,366.95 25,366.95 25,364.06 25,364.13 191.4K
15:21 25,364.11 25,364.92 25,363.95 25,363.95 193.1K
15:22 25,364.04 25,365.48 25,364.04 25,365.09 113.1K
15:23 25,364.92 25,366.96 25,364.92 25,366.96 138.4K
15:24 25,367.02 25,367.51 25,365.62 25,365.62 179.2K
15:25 25,365.95 25,368.26 25,365.95 25,368.26 112.2K
15:26 25,367.32 25,368.18 25,367.07 25,367.07 153.5K
15:27 25,368.19 25,368.19 25,366.25 25,366.85 154.5K
15:28 25,367.09 25,369.03 25,367.09 25,368.26 139.7K
15:29 25,367.48 25,369.40 25,367.48 25,369.34 179.4K
15:30 25,368.67 25,368.67 25,364.84 25,364.84 182.3K
15:31 25,365.29 25,366.47 25,365.25 25,365.25 142.0K
15:32 25,364.02 25,364.02 25,361.38 25,361.38 150.5K
15:33 25,362.98 25,362.98 25,362.01 25,362.01 130.2K
15:34 25,363.50 25,365.93 25,363.50 25,365.93 179.8K
15:35 25,364.32 25,365.61 25,364.32 25,365.35 107.3K
15:36 25,365.52 25,369.24 25,365.52 25,367.29 187.3K
15:37 25,364.51 25,364.55 25,361.85 25,364.55 175.6K
15:38 25,365.05 25,366.15 25,364.58 25,366.15 120.7K
15:39 25,366.68 25,366.68 25,364.78 25,364.78 188.8K
15:40 25,364.91 25,365.41 25,364.91 25,365.18 146.2K
15:41 25,365.81 25,370.10 25,365.81 25,370.10 229.6K
15:42 25,369.75 25,369.75 25,366.87 25,366.87 172.6K
15:43 25,367.72 25,367.72 25,366.22 25,367.27 172.5K
15:44 25,366.79 25,366.79 25,364.83 25,364.83 170.1K
15:45 25,364.94 25,365.00 25,364.17 25,364.51 207.6K
15:46 25,364.73 25,364.73 25,362.44 25,362.44 301.0K
15:47 25,364.18 25,364.18 25,363.04 25,363.41 260.8K
15:48 25,363.21 25,363.94 25,362.18 25,362.18 273.0K
15:49 25,362.76 25,367.27 25,362.76 25,367.27 220.4K
15:50 25,356.81 25,361.16 25,355.59 25,361.16 1,151.5K
15:51 25,362.59 25,362.85 25,361.68 25,362.85 467.9K
15:52 25,364.15 25,367.86 25,364.15 25,366.85 338.8K
15:53 25,367.45 25,367.45 25,365.96 25,366.68 423.5K
15:54 25,365.01 25,365.01 25,363.27 25,363.27 501.2K
15:55 25,363.62 25,363.62 25,357.94 25,357.94 817.5K
15:56 25,354.06 25,354.06 25,347.07 25,347.07 879.8K
15:57 25,347.28 25,352.95 25,347.28 25,352.95 786.4K
15:58 25,350.36 25,350.55 25,348.03 25,348.03 901.8K
15:59 25,346.71 25,348.13 25,345.32 25,345.32 1,307.3K
16:00 25,344.52 25,344.81 25,344.52 25,344.81 41,489.4K
16:01 25,344.81 25,344.81 25,344.81 25,344.81 632.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし