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 25,243.26 25,250.15 25,243.26 25,247.42 7,038.1K
09:31 25,252.84 25,277.38 25,252.84 25,277.38 238.4K
09:32 25,274.34 25,276.85 25,256.89 25,256.89 419.1K
09:33 25,259.71 25,264.08 25,255.43 25,264.08 188.8K
09:34 25,262.11 25,276.86 25,262.11 25,276.86 220.9K
09:35 25,270.31 25,271.77 25,264.38 25,271.77 250.8K
09:36 25,273.39 25,278.32 25,273.39 25,278.08 199.2K
09:37 25,273.41 25,275.43 25,271.46 25,271.46 224.1K
09:38 25,271.53 25,277.06 25,271.53 25,276.21 141.0K
09:39 25,274.77 25,277.87 25,274.22 25,275.37 190.8K
09:40 25,271.95 25,271.95 25,270.12 25,270.12 161.8K
09:41 25,267.34 25,278.99 25,267.34 25,277.95 253.3K
09:42 25,273.92 25,280.85 25,273.92 25,280.85 110.8K
09:43 25,278.24 25,282.11 25,278.24 25,280.31 174.2K
09:44 25,276.11 25,280.90 25,276.11 25,276.81 143.3K
09:45 25,277.02 25,281.49 25,277.02 25,279.84 212.5K
09:46 25,275.32 25,275.79 25,268.59 25,269.44 245.5K
09:47 25,272.96 25,277.19 25,272.96 25,274.46 192.9K
09:48 25,275.72 25,278.60 25,275.29 25,278.60 208.4K
09:49 25,278.86 25,289.12 25,278.86 25,289.12 164.4K
09:50 25,290.76 25,293.03 25,281.91 25,281.91 158.3K
09:51 25,279.49 25,282.09 25,279.49 25,280.52 118.2K
09:52 25,280.25 25,284.96 25,278.78 25,284.96 176.0K
09:53 25,285.82 25,299.31 25,285.82 25,296.65 338.0K
09:54 25,294.34 25,294.34 25,287.87 25,287.87 167.3K
09:55 25,289.38 25,297.46 25,289.38 25,297.46 266.6K
09:56 25,293.29 25,299.37 25,292.88 25,299.37 173.1K
09:57 25,299.98 25,301.91 25,295.16 25,295.16 165.7K
09:58 25,292.78 25,295.50 25,292.78 25,295.50 131.6K
09:59 25,297.94 25,304.83 25,297.94 25,304.83 136.2K
10:00 25,310.05 25,310.05 25,302.79 25,305.20 180.8K
10:01 25,310.48 25,317.12 25,310.48 25,317.12 182.4K
10:02 25,314.91 25,314.91 25,299.75 25,299.75 244.7K
10:03 25,300.66 25,301.93 25,295.33 25,301.93 172.6K
10:04 25,302.00 25,304.08 25,301.07 25,301.07 143.2K
10:05 25,299.16 25,300.98 25,299.16 25,299.86 217.1K
10:06 25,298.77 25,301.48 25,298.77 25,300.49 150.4K
10:07 25,299.19 25,299.19 25,288.73 25,290.58 136.6K
10:08 25,287.34 25,287.34 25,282.67 25,284.61 140.3K
10:09 25,284.38 25,284.42 25,282.35 25,283.65 85.1K
10:10 25,283.46 25,283.46 25,281.96 25,282.72 170.8K
10:11 25,283.54 25,285.05 25,282.48 25,282.48 120.7K
10:12 25,280.87 25,280.87 25,278.26 25,278.26 137.7K
10:13 25,278.92 25,278.92 25,270.24 25,270.78 225.3K
10:14 25,268.67 25,268.67 25,261.24 25,261.46 176.5K
10:15 25,260.07 25,260.07 25,256.12 25,256.12 171.5K
10:16 25,256.52 25,256.52 25,250.34 25,251.77 274.2K
10:17 25,243.63 25,243.63 25,240.48 25,242.92 278.2K
10:18 25,242.86 25,249.98 25,242.86 25,245.56 144.8K
10:19 25,250.12 25,255.42 25,250.12 25,255.42 131.9K
10:20 25,257.43 25,260.93 25,257.43 25,260.93 172.6K
10:21 25,255.80 25,257.29 25,255.64 25,255.64 157.1K
10:22 25,255.25 25,256.33 25,254.97 25,254.97 168.8K
10:23 25,254.20 25,254.20 25,249.88 25,249.88 151.1K
10:24 25,253.67 25,258.88 25,253.45 25,253.45 90.1K
10:25 25,254.58 25,264.08 25,254.58 25,264.08 104.3K
10:26 25,268.01 25,270.27 25,268.01 25,269.72 105.7K
10:27 25,266.18 25,268.09 25,266.18 25,268.07 138.4K
10:28 25,268.99 25,268.99 25,268.39 25,268.60 168.7K
10:29 25,266.61 25,267.01 25,266.00 25,266.00 128.3K
10:30 25,266.63 25,273.39 25,266.63 25,271.42 196.2K
10:31 25,268.16 25,274.14 25,268.16 25,274.14 121.7K
10:32 25,270.94 25,270.94 25,268.59 25,268.59 177.3K
10:33 25,271.00 25,272.71 25,270.38 25,270.38 96.7K
10:34 25,270.47 25,273.48 25,270.47 25,270.90 148.8K
10:35 25,271.21 25,277.15 25,271.21 25,277.15 105.4K
10:36 25,276.96 25,279.64 25,272.31 25,272.31 117.6K
10:37 25,272.74 25,279.81 25,272.74 25,279.79 103.2K
10:38 25,281.20 25,283.86 25,281.20 25,283.86 112.6K
10:39 25,283.45 25,283.45 25,280.47 25,280.66 97.2K
10:40 25,277.06 25,283.77 25,277.06 25,283.77 102.6K
10:41 25,281.68 25,283.28 25,281.44 25,281.62 126.2K
10:42 25,280.67 25,280.73 25,279.80 25,280.73 133.8K
10:43 25,280.73 25,280.73 25,276.65 25,279.09 122.9K
10:44 25,279.69 25,281.78 25,279.69 25,281.78 75.0K
10:45 25,280.41 25,280.59 25,279.53 25,280.59 151.2K
10:46 25,280.67 25,282.56 25,280.67 25,282.44 130.3K
10:47 25,282.89 25,289.17 25,282.89 25,288.57 109.7K
10:48 25,290.39 25,290.39 25,288.44 25,288.44 86.9K
10:49 25,287.40 25,287.51 25,286.63 25,286.63 96.3K
10:50 25,286.72 25,290.28 25,286.72 25,289.93 120.8K
10:51 25,290.31 25,290.31 25,288.11 25,290.04 83.7K
10:52 25,290.52 25,290.52 25,287.70 25,290.38 97.3K
10:53 25,292.36 25,294.52 25,292.36 25,293.44 151.1K
10:54 25,294.31 25,295.33 25,294.31 25,295.12 95.2K
10:55 25,294.98 25,295.98 25,294.53 25,294.53 81.3K
10:56 25,295.64 25,295.64 25,292.88 25,293.94 145.9K
10:57 25,291.50 25,291.50 25,284.95 25,284.95 159.5K
10:58 25,283.61 25,283.61 25,282.57 25,283.58 71.1K
10:59 25,282.72 25,287.54 25,282.72 25,287.54 125.9K
11:00 25,287.76 25,288.85 25,287.69 25,287.69 172.7K
11:01 25,286.34 25,287.78 25,285.86 25,287.78 124.2K
11:02 25,285.10 25,285.83 25,285.10 25,285.83 92.8K
11:03 25,288.13 25,288.91 25,284.42 25,284.42 130.4K
11:04 25,283.70 25,283.70 25,272.16 25,272.16 161.2K
11:05 25,274.69 25,277.80 25,274.69 25,277.80 172.9K
11:06 25,278.22 25,278.22 25,274.30 25,274.30 118.4K
11:07 25,273.88 25,278.16 25,273.88 25,278.16 94.9K
11:08 25,279.53 25,281.91 25,279.53 25,281.91 120.9K
11:09 25,284.42 25,285.11 25,283.13 25,283.13 127.6K
11:10 25,283.58 25,284.87 25,283.58 25,284.87 122.9K
11:11 25,282.66 25,282.66 25,279.60 25,279.60 141.9K
11:12 25,281.03 25,282.94 25,280.54 25,280.54 121.1K
11:13 25,279.48 25,280.73 25,278.78 25,280.73 108.1K
11:14 25,281.26 25,284.39 25,281.26 25,284.39 102.8K
11:15 25,283.91 25,287.28 25,283.91 25,285.28 110.9K
11:16 25,292.78 25,296.62 25,292.78 25,296.62 137.4K
11:17 25,296.80 25,308.95 25,296.80 25,308.95 364.6K
11:18 25,307.31 25,307.31 25,301.02 25,301.20 114.7K
11:19 25,300.89 25,301.91 25,300.79 25,301.33 90.4K
11:20 25,303.95 25,310.16 25,303.95 25,310.16 106.4K
11:21 25,308.69 25,308.69 25,299.62 25,299.62 125.2K
11:22 25,301.03 25,301.03 25,297.86 25,297.86 94.4K
11:23 25,298.19 25,305.51 25,298.19 25,305.51 101.9K
11:24 25,307.25 25,308.64 25,307.25 25,308.39 118.4K
11:25 25,306.74 25,308.10 25,305.86 25,308.10 122.0K
11:26 25,308.16 25,308.16 25,305.51 25,305.51 108.6K
11:27 25,306.05 25,308.18 25,305.84 25,308.18 115.9K
11:28 25,304.71 25,305.54 25,303.27 25,303.27 153.0K
11:29 25,302.79 25,302.79 25,295.43 25,295.43 157.3K
11:30 25,294.64 25,295.86 25,292.61 25,292.61 248.8K
11:31 25,290.90 25,293.26 25,290.90 25,291.18 160.3K
11:32 25,291.75 25,296.41 25,291.75 25,296.41 78.7K
11:33 25,297.72 25,299.36 25,297.72 25,298.36 86.8K
11:34 25,296.75 25,297.97 25,295.43 25,295.43 93.4K
11:35 25,292.46 25,292.46 25,288.45 25,289.51 163.6K
11:36 25,291.93 25,293.25 25,291.69 25,292.43 155.1K
11:37 25,292.31 25,292.31 25,290.80 25,291.75 92.7K
11:38 25,289.46 25,290.59 25,287.53 25,287.53 143.3K
11:39 25,284.71 25,284.71 25,281.21 25,281.21 89.6K
11:40 25,280.58 25,280.58 25,274.91 25,274.91 124.1K
11:41 25,274.28 25,274.28 25,266.43 25,266.43 111.0K
11:42 25,264.58 25,264.58 25,254.76 25,254.76 197.0K
11:43 25,249.16 25,249.16 25,244.63 25,244.63 255.3K
11:44 25,243.80 25,243.80 25,241.93 25,243.35 113.7K
11:45 25,244.54 25,251.26 25,244.54 25,251.26 177.1K
11:46 25,255.01 25,261.88 25,255.01 25,261.88 116.4K
11:47 25,261.44 25,266.23 25,261.44 25,266.23 94.3K
11:48 25,265.74 25,265.74 25,263.92 25,264.97 111.2K
11:49 25,264.71 25,264.71 25,260.38 25,260.38 185.4K
11:50 25,259.61 25,259.61 25,258.02 25,258.60 122.4K
11:51 25,257.15 25,257.15 25,255.99 25,256.49 113.5K
11:52 25,258.35 25,258.35 25,254.60 25,255.45 147.2K
11:53 25,254.67 25,258.15 25,254.67 25,258.15 112.1K
11:54 25,255.21 25,256.10 25,255.21 25,255.97 76.3K
11:55 25,256.22 25,260.62 25,256.22 25,260.62 107.3K
11:56 25,258.81 25,258.81 25,256.19 25,256.40 107.7K
11:57 25,255.27 25,255.27 25,252.42 25,252.42 80.3K
11:58 25,251.93 25,253.58 25,251.93 25,253.58 127.3K
11:59 25,253.59 25,253.59 25,252.52 25,252.52 77.7K
12:00 25,252.27 25,252.44 25,247.63 25,247.63 149.4K
12:01 25,250.47 25,252.17 25,250.47 25,251.16 119.6K
12:02 25,251.59 25,251.90 25,249.04 25,251.90 118.4K
12:03 25,250.83 25,250.83 25,248.69 25,248.69 72.3K
12:04 25,250.31 25,250.31 25,248.42 25,249.23 69.9K
12:05 25,250.26 25,250.26 25,247.26 25,247.88 84.8K
12:06 25,248.44 25,248.44 25,246.33 25,247.86 149.8K
12:07 25,248.43 25,249.09 25,248.20 25,249.09 64.3K
12:08 25,251.26 25,251.26 25,248.39 25,250.69 151.1K
12:09 25,254.11 25,255.63 25,254.11 25,255.32 100.4K
12:10 25,257.62 25,260.30 25,257.62 25,260.30 95.9K
12:11 25,260.61 25,260.75 25,260.03 25,260.75 70.7K
12:12 25,260.66 25,264.91 25,260.66 25,262.30 104.9K
12:13 25,263.61 25,263.61 25,261.86 25,261.86 77.8K
12:14 25,262.31 25,262.96 25,262.31 25,262.96 73.4K
12:15 25,263.86 25,263.86 25,262.22 25,263.03 75.3K
12:16 25,262.22 25,264.66 25,262.22 25,262.93 79.8K
12:17 25,265.89 25,270.46 25,265.89 25,268.36 109.5K
12:18 25,267.77 25,269.47 25,267.58 25,269.47 88.7K
12:19 25,270.61 25,272.79 25,270.61 25,272.47 93.1K
12:20 25,271.07 25,271.07 25,268.08 25,268.08 57.4K
12:21 25,266.05 25,267.70 25,266.05 25,267.70 56.3K
12:22 25,267.37 25,268.31 25,267.31 25,268.22 74.0K
12:23 25,265.86 25,269.17 25,265.11 25,269.17 112.9K
12:24 25,269.38 25,269.77 25,269.38 25,269.77 54.5K
12:25 25,268.10 25,272.14 25,268.10 25,272.14 94.3K
12:26 25,272.74 25,274.70 25,272.74 25,274.70 78.8K
12:27 25,276.52 25,278.80 25,276.52 25,278.80 112.1K
12:28 25,281.07 25,281.07 25,274.51 25,274.51 145.1K
12:29 25,271.50 25,272.71 25,271.50 25,272.27 85.8K
12:30 25,271.86 25,271.86 25,268.72 25,268.72 75.3K
12:31 25,268.92 25,271.63 25,268.92 25,269.84 59.8K
12:32 25,269.81 25,269.81 25,266.86 25,266.86 76.6K
12:33 25,266.74 25,266.74 25,265.06 25,265.60 79.5K
12:34 25,264.02 25,264.18 25,263.93 25,263.94 67.5K
12:35 25,263.00 25,264.24 25,263.00 25,263.90 82.3K
12:36 25,264.54 25,266.47 25,264.54 25,265.98 79.3K
12:37 25,265.87 25,267.42 25,265.87 25,267.12 76.7K
12:38 25,266.44 25,267.16 25,266.44 25,267.16 89.5K
12:39 25,267.30 25,267.66 25,267.30 25,267.44 62.4K
12:40 25,266.64 25,267.29 25,266.64 25,267.00 56.3K
12:41 25,268.94 25,275.03 25,268.94 25,275.03 93.7K
12:42 25,275.17 25,281.99 25,275.17 25,281.99 145.7K
12:43 25,280.74 25,280.74 25,279.20 25,279.20 71.8K
12:44 25,279.43 25,282.50 25,279.43 25,282.50 61.0K
12:45 25,282.17 25,283.63 25,282.17 25,282.57 80.4K
12:46 25,282.00 25,282.00 25,279.81 25,279.81 62.6K
12:47 25,279.74 25,282.51 25,279.19 25,282.51 60.6K
12:48 25,282.73 25,283.85 25,282.66 25,283.23 72.9K
12:49 25,282.44 25,282.83 25,282.11 25,282.11 76.9K
12:50 25,281.25 25,282.54 25,280.08 25,282.54 112.1K
12:51 25,281.74 25,282.58 25,280.96 25,282.58 54.5K
12:52 25,282.65 25,285.43 25,282.65 25,285.43 71.8K
12:53 25,285.19 25,285.40 25,284.77 25,284.88 52.7K
12:54 25,283.04 25,283.04 25,280.68 25,280.68 67.7K
12:55 25,280.51 25,285.19 25,280.51 25,285.19 104.3K
12:56 25,287.36 25,288.11 25,286.86 25,287.81 102.1K
12:57 25,289.03 25,292.78 25,289.03 25,291.49 94.3K
12:58 25,291.64 25,291.86 25,291.19 25,291.86 78.2K
12:59 25,291.20 25,291.95 25,291.20 25,291.95 103.2K
13:00 25,292.21 25,292.44 25,291.43 25,291.43 98.7K
13:01 25,293.71 25,299.58 25,293.71 25,299.58 105.9K
13:02 25,299.73 25,299.73 25,297.56 25,297.56 57.1K
13:03 25,297.95 25,297.95 25,296.92 25,296.92 85.7K
13:04 25,296.65 25,298.74 25,296.65 25,297.11 80.5K
13:05 25,296.31 25,301.25 25,296.31 25,301.25 106.3K
13:06 25,302.98 25,303.20 25,301.52 25,301.52 71.7K
13:07 25,300.82 25,301.03 25,300.36 25,300.49 92.2K
13:08 25,299.78 25,299.78 25,298.21 25,299.26 119.5K
13:09 25,299.99 25,303.15 25,299.99 25,303.15 76.8K
13:10 25,302.98 25,306.24 25,302.98 25,306.24 76.2K
13:11 25,309.01 25,309.05 25,308.58 25,308.58 125.3K
13:12 25,308.38 25,308.38 25,307.27 25,307.28 45.2K
13:13 25,306.68 25,306.96 25,305.15 25,306.96 87.0K
13:14 25,307.54 25,310.23 25,307.54 25,310.23 79.2K
13:15 25,310.43 25,315.55 25,310.43 25,315.55 110.0K
13:16 25,314.95 25,315.03 25,314.39 25,314.43 120.2K
13:17 25,315.48 25,316.11 25,315.48 25,315.53 210.9K
13:18 25,316.47 25,321.02 25,316.47 25,321.02 113.6K
13:19 25,317.96 25,318.72 25,317.96 25,318.72 86.2K
13:20 25,318.17 25,319.45 25,318.17 25,319.01 58.4K
13:21 25,320.36 25,320.48 25,319.11 25,319.11 59.1K
13:22 25,319.42 25,326.99 25,319.42 25,326.99 90.5K
13:23 25,330.99 25,330.99 25,328.58 25,328.58 204.8K
13:24 25,327.55 25,327.55 25,326.84 25,327.08 87.1K
13:25 25,331.29 25,335.92 25,331.29 25,335.70 170.4K
13:26 25,335.75 25,336.22 25,334.82 25,334.82 87.1K
13:27 25,334.58 25,334.67 25,334.09 25,334.09 86.6K
13:28 25,335.35 25,337.66 25,335.35 25,337.66 59.3K
13:29 25,336.99 25,337.27 25,336.30 25,337.27 60.0K
13:30 25,337.98 25,339.27 25,337.98 25,338.21 72.8K
13:31 25,338.57 25,339.47 25,338.57 25,339.25 75.7K
13:32 25,339.60 25,339.60 25,336.24 25,336.24 129.4K
13:33 25,338.76 25,338.76 25,337.75 25,337.75 86.0K
13:34 25,337.03 25,337.03 25,334.88 25,334.88 63.2K
13:35 25,334.52 25,338.20 25,334.52 25,338.20 63.6K
13:36 25,338.46 25,340.40 25,338.18 25,340.40 57.2K
13:37 25,341.92 25,342.94 25,341.60 25,341.60 120.0K
13:38 25,340.39 25,340.39 25,339.06 25,339.06 93.9K
13:39 25,338.53 25,338.99 25,337.37 25,337.37 127.6K
13:40 25,336.98 25,337.14 25,334.07 25,334.07 74.9K
13:41 25,336.27 25,341.23 25,336.27 25,341.23 102.1K
13:42 25,341.32 25,342.38 25,341.32 25,341.72 40.8K
13:43 25,342.62 25,345.64 25,342.62 25,345.64 62.1K
13:44 25,346.12 25,348.18 25,346.12 25,348.18 53.6K
13:45 25,350.28 25,351.02 25,348.92 25,348.92 114.1K
13:46 25,349.44 25,350.61 25,349.44 25,350.39 49.9K
13:47 25,350.67 25,350.67 25,348.58 25,349.15 168.2K
13:48 25,349.52 25,351.76 25,349.52 25,351.76 66.1K
13:49 25,351.77 25,351.77 25,351.48 25,351.48 115.8K
13:50 25,350.48 25,350.48 25,348.43 25,350.32 99.2K
13:51 25,351.06 25,351.06 25,350.25 25,350.25 75.5K
13:52 25,350.55 25,351.30 25,349.46 25,351.30 102.9K
13:53 25,350.94 25,353.87 25,350.64 25,353.87 78.1K
13:54 25,353.56 25,353.56 25,352.56 25,352.56 52.3K
13:55 25,352.13 25,352.69 25,352.13 25,352.69 63.0K
13:56 25,352.56 25,352.56 25,349.28 25,349.28 126.3K
13:57 25,347.59 25,347.59 25,345.88 25,345.88 70.8K
13:58 25,345.07 25,346.65 25,345.07 25,346.33 145.2K
13:59 25,346.33 25,346.33 25,343.00 25,343.00 83.0K
14:00 25,342.37 25,348.80 25,342.16 25,348.80 124.0K
14:01 25,346.78 25,346.91 25,346.22 25,346.91 148.1K
14:02 25,346.58 25,348.79 25,346.58 25,347.55 89.7K
14:03 25,346.18 25,346.18 25,344.47 25,344.47 115.6K
14:04 25,344.96 25,344.96 25,343.49 25,344.69 80.4K
14:05 25,345.84 25,348.34 25,345.84 25,348.34 141.0K
14:06 25,347.67 25,348.70 25,347.67 25,348.33 74.7K
14:07 25,348.41 25,350.58 25,348.24 25,350.58 75.0K
14:08 25,350.24 25,350.77 25,349.68 25,350.77 89.7K
14:09 25,351.01 25,351.68 25,348.77 25,348.77 112.6K
14:10 25,348.87 25,350.33 25,348.87 25,349.51 91.1K
14:11 25,348.62 25,352.15 25,348.10 25,352.15 110.8K
14:12 25,353.12 25,356.19 25,353.12 25,356.19 124.5K
14:13 25,357.48 25,357.70 25,357.30 25,357.33 101.9K
14:14 25,357.09 25,357.09 25,355.32 25,356.06 76.3K
14:15 25,356.28 25,359.85 25,356.28 25,359.85 87.9K
14:16 25,360.32 25,361.25 25,359.75 25,359.75 129.8K
14:17 25,359.40 25,359.40 25,357.15 25,357.41 82.8K
14:18 25,357.59 25,359.28 25,357.39 25,359.28 61.1K
14:19 25,359.57 25,359.57 25,352.55 25,352.55 126.9K
14:20 25,352.83 25,352.83 25,351.42 25,351.42 81.2K
14:21 25,351.11 25,351.11 25,348.45 25,348.45 88.3K
14:22 25,348.02 25,348.84 25,348.02 25,348.30 59.8K
14:23 25,349.50 25,349.50 25,348.02 25,349.22 81.1K
14:24 25,348.79 25,348.79 25,346.67 25,346.67 55.8K
14:25 25,346.66 25,348.55 25,346.66 25,348.55 79.4K
14:26 25,346.73 25,349.09 25,345.29 25,349.09 137.6K
14:27 25,349.92 25,351.00 25,349.79 25,349.79 69.2K
14:28 25,349.80 25,349.80 25,347.78 25,348.21 59.4K
14:29 25,347.82 25,347.88 25,347.72 25,347.88 68.8K
14:30 25,347.11 25,348.77 25,347.11 25,347.63 81.4K
14:31 25,347.39 25,347.39 25,345.47 25,346.61 69.5K
14:32 25,346.88 25,346.88 25,344.89 25,344.89 63.4K
14:33 25,344.40 25,344.75 25,344.40 25,344.75 71.3K
14:34 25,343.22 25,343.22 25,341.91 25,342.50 72.6K
14:35 25,342.50 25,342.93 25,342.09 25,342.19 54.4K
14:36 25,342.64 25,342.90 25,342.64 25,342.90 57.3K
14:37 25,343.52 25,345.98 25,343.52 25,345.98 96.9K
14:38 25,346.28 25,347.02 25,346.28 25,346.34 69.1K
14:39 25,345.89 25,345.89 25,344.90 25,344.90 54.5K
14:40 25,344.90 25,344.90 25,343.48 25,343.48 64.1K
14:41 25,341.73 25,343.44 25,341.73 25,343.44 73.3K
14:42 25,343.34 25,343.34 25,342.31 25,342.31 79.2K
14:43 25,342.52 25,342.80 25,341.44 25,342.80 61.8K
14:44 25,342.59 25,343.59 25,342.59 25,343.43 80.8K
14:45 25,343.25 25,345.48 25,343.25 25,345.26 53.5K
14:46 25,344.97 25,345.96 25,344.67 25,344.67 76.5K
14:47 25,345.14 25,346.31 25,345.14 25,346.06 46.1K
14:48 25,346.06 25,346.06 25,342.00 25,342.00 77.2K
14:49 25,342.38 25,344.62 25,342.38 25,344.58 86.8K
14:50 25,345.28 25,347.73 25,345.28 25,347.73 86.6K
14:51 25,349.65 25,351.10 25,347.58 25,347.58 122.3K
14:52 25,347.60 25,348.53 25,347.60 25,348.30 60.2K
14:53 25,347.51 25,347.51 25,346.49 25,347.36 56.2K
14:54 25,348.05 25,351.05 25,348.05 25,351.05 53.8K
14:55 25,351.94 25,354.14 25,351.94 25,354.01 81.3K
14:56 25,352.88 25,356.02 25,352.88 25,356.02 108.1K
14:57 25,356.79 25,356.81 25,355.66 25,356.24 81.3K
14:58 25,355.66 25,355.66 25,354.33 25,354.85 70.8K
14:59 25,354.66 25,356.58 25,354.66 25,356.58 89.0K
15:00 25,355.68 25,358.91 25,355.68 25,358.49 97.5K
15:01 25,358.32 25,358.32 25,357.61 25,357.98 69.9K
15:02 25,358.35 25,359.26 25,355.64 25,355.64 112.3K
15:03 25,355.42 25,358.58 25,355.39 25,358.58 97.3K
15:04 25,357.18 25,357.18 25,353.51 25,353.51 81.2K
15:05 25,356.42 25,360.65 25,356.42 25,360.48 155.3K
15:06 25,359.51 25,359.95 25,359.41 25,359.74 76.1K
15:07 25,359.38 25,362.90 25,359.38 25,360.70 142.4K
15:08 25,359.91 25,359.91 25,358.64 25,358.79 92.7K
15:09 25,359.81 25,359.91 25,359.47 25,359.47 75.2K
15:10 25,359.12 25,361.41 25,359.12 25,361.41 102.0K
15:11 25,361.63 25,362.07 25,361.23 25,361.23 67.5K
15:12 25,361.19 25,361.19 25,360.88 25,360.95 108.4K
15:13 25,361.06 25,361.13 25,359.98 25,360.46 94.0K
15:14 25,362.72 25,364.19 25,361.53 25,364.19 125.9K
15:15 25,363.25 25,363.25 25,361.60 25,361.82 93.4K
15:16 25,361.96 25,364.15 25,361.96 25,364.15 74.0K
15:17 25,365.44 25,365.44 25,362.63 25,363.43 75.5K
15:18 25,362.94 25,362.94 25,361.10 25,361.10 108.7K
15:19 25,362.31 25,362.31 25,359.85 25,360.21 136.2K
15:20 25,360.32 25,360.35 25,358.65 25,358.65 92.7K
15:21 25,358.43 25,358.43 25,355.86 25,356.12 138.2K
15:22 25,356.55 25,358.57 25,356.55 25,358.57 67.7K
15:23 25,359.04 25,359.29 25,358.73 25,359.29 105.3K
15:24 25,361.42 25,361.42 25,358.55 25,358.55 85.4K
15:25 25,361.58 25,362.80 25,361.40 25,361.40 141.2K
15:26 25,361.43 25,362.01 25,361.43 25,362.01 94.9K
15:27 25,362.38 25,362.38 25,361.92 25,362.03 68.7K
15:28 25,362.39 25,362.39 25,359.96 25,360.93 134.9K
15:29 25,359.97 25,360.05 25,359.69 25,359.69 88.0K
15:30 25,358.83 25,359.60 25,358.83 25,359.52 109.1K
15:31 25,360.39 25,362.16 25,360.39 25,361.01 154.2K
15:32 25,361.62 25,361.62 25,360.29 25,361.45 153.1K
15:33 25,361.57 25,363.03 25,361.38 25,361.38 133.1K
15:34 25,361.02 25,361.15 25,360.43 25,361.15 180.9K
15:35 25,361.65 25,362.79 25,361.54 25,362.79 117.3K
15:36 25,364.05 25,365.05 25,362.88 25,363.74 205.8K
15:37 25,364.03 25,366.79 25,364.03 25,366.79 154.8K
15:38 25,367.27 25,367.64 25,366.88 25,367.64 115.6K
15:39 25,367.12 25,368.62 25,367.12 25,368.48 112.5K
15:40 25,370.17 25,370.83 25,370.17 25,370.83 134.3K
15:41 25,371.52 25,371.52 25,370.20 25,370.20 165.2K
15:42 25,370.99 25,372.92 25,370.99 25,372.92 153.3K
15:43 25,373.92 25,377.40 25,373.90 25,377.40 207.1K
15:44 25,376.12 25,376.12 25,373.63 25,373.63 154.2K
15:45 25,373.03 25,376.30 25,372.51 25,376.30 218.1K
15:46 25,376.35 25,376.35 25,373.58 25,374.03 136.4K
15:47 25,372.57 25,372.57 25,369.52 25,369.52 201.8K
15:48 25,372.34 25,372.63 25,372.34 25,372.63 228.6K
15:49 25,371.67 25,371.67 25,370.10 25,370.10 204.8K
15:50 25,366.54 25,368.28 25,365.22 25,367.75 751.1K
15:51 25,367.89 25,368.21 25,363.73 25,363.73 343.3K
15:52 25,363.82 25,364.66 25,362.94 25,362.94 443.1K
15:53 25,362.52 25,365.35 25,362.52 25,364.86 364.3K
15:54 25,363.70 25,365.82 25,363.70 25,365.82 498.2K
15:55 25,360.80 25,362.66 25,358.41 25,362.66 661.9K
15:56 25,365.65 25,370.04 25,365.65 25,370.04 993.3K
15:57 25,370.56 25,370.56 25,366.30 25,366.30 601.1K
15:58 25,365.09 25,365.81 25,363.47 25,363.47 797.9K
15:59 25,363.46 25,364.66 25,362.68 25,364.66 1,279.2K
16:00 25,365.57 25,365.63 25,365.57 25,365.63 40,303.8K
16:01 25,365.63 25,365.63 25,365.63 25,365.63 193.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし