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 25,338.86 25,338.86 25,302.28 25,302.28 4,111.3K
09:31 25,300.85 25,300.85 25,266.52 25,277.99 449.6K
09:32 25,285.78 25,286.01 25,280.72 25,280.72 209.2K
09:33 25,273.88 25,276.38 25,273.88 25,276.38 263.2K
09:34 25,274.51 25,274.51 25,264.91 25,264.92 145.0K
09:35 25,259.84 25,259.84 25,255.59 25,255.59 214.3K
09:36 25,259.19 25,259.19 25,251.44 25,257.09 248.5K
09:37 25,255.40 25,257.78 25,254.00 25,257.78 191.7K
09:38 25,257.95 25,257.95 25,253.01 25,253.04 193.7K
09:39 25,253.60 25,258.29 25,253.60 25,258.29 138.2K
09:40 25,257.09 25,257.09 25,239.84 25,239.84 221.6K
09:41 25,243.16 25,243.16 25,230.25 25,230.25 191.9K
09:42 25,223.74 25,225.13 25,220.61 25,225.13 219.0K
09:43 25,225.24 25,225.24 25,216.49 25,216.49 197.9K
09:44 25,214.91 25,222.17 25,214.91 25,221.01 221.3K
09:45 25,217.99 25,217.99 25,205.78 25,205.78 350.8K
09:46 25,205.81 25,207.17 25,202.83 25,202.83 224.6K
09:47 25,199.53 25,199.53 25,186.59 25,186.59 298.5K
09:48 25,180.04 25,180.04 25,177.63 25,178.65 367.2K
09:49 25,177.25 25,182.12 25,177.25 25,178.22 217.6K
09:50 25,175.61 25,175.61 25,169.11 25,174.58 261.1K
09:51 25,166.82 25,173.72 25,165.63 25,169.63 251.5K
09:52 25,164.67 25,164.67 25,157.83 25,157.83 231.7K
09:53 25,157.79 25,157.87 25,155.40 25,156.50 265.8K
09:54 25,161.78 25,161.78 25,154.66 25,154.66 259.1K
09:55 25,155.69 25,157.20 25,154.93 25,157.20 250.8K
09:56 25,160.73 25,160.73 25,150.08 25,150.08 205.3K
09:57 25,154.67 25,164.20 25,154.67 25,163.44 152.3K
09:58 25,163.83 25,166.36 25,162.33 25,163.95 175.2K
09:59 25,168.59 25,168.59 25,161.83 25,161.83 203.4K
10:00 25,158.67 25,158.67 25,150.81 25,157.34 253.6K
10:01 25,160.75 25,161.96 25,159.77 25,160.75 169.8K
10:02 25,165.47 25,171.86 25,165.47 25,171.86 128.3K
10:03 25,175.92 25,179.27 25,175.92 25,179.27 161.1K
10:04 25,182.92 25,185.88 25,177.14 25,177.14 176.0K
10:05 25,179.27 25,180.72 25,179.03 25,179.37 149.4K
10:06 25,179.30 25,181.71 25,179.30 25,181.68 136.1K
10:07 25,184.08 25,186.13 25,182.85 25,182.85 164.4K
10:08 25,181.46 25,184.82 25,181.46 25,182.29 142.7K
10:09 25,180.56 25,180.84 25,177.57 25,180.84 144.7K
10:10 25,180.69 25,183.76 25,180.61 25,183.76 196.5K
10:11 25,187.53 25,187.53 25,181.67 25,181.67 135.4K
10:12 25,180.75 25,181.50 25,176.84 25,181.50 108.7K
10:13 25,184.09 25,185.99 25,181.84 25,181.84 171.7K
10:14 25,180.26 25,180.29 25,178.25 25,180.29 140.6K
10:15 25,179.71 25,188.42 25,179.71 25,188.42 154.8K
10:16 25,191.77 25,193.75 25,191.77 25,193.75 89.4K
10:17 25,191.97 25,194.88 25,191.97 25,194.88 71.8K
10:18 25,191.32 25,191.32 25,185.49 25,186.07 184.3K
10:19 25,190.08 25,190.08 25,188.44 25,188.95 116.9K
10:20 25,195.21 25,197.96 25,195.21 25,195.71 101.2K
10:21 25,194.66 25,194.88 25,192.70 25,193.06 127.4K
10:22 25,189.93 25,189.93 25,186.01 25,189.52 118.1K
10:23 25,189.71 25,193.69 25,189.33 25,193.69 115.1K
10:24 25,192.97 25,192.97 25,183.58 25,183.58 250.1K
10:25 25,184.26 25,185.84 25,183.14 25,185.84 228.2K
10:26 25,192.88 25,196.29 25,192.02 25,193.22 150.0K
10:27 25,198.00 25,199.74 25,198.00 25,199.60 136.4K
10:28 25,195.45 25,195.45 25,191.68 25,192.49 126.3K
10:29 25,190.74 25,191.35 25,190.74 25,191.35 72.9K
10:30 25,194.05 25,197.86 25,194.05 25,196.07 110.9K
10:31 25,199.68 25,199.68 25,196.71 25,198.56 130.6K
10:32 25,201.06 25,206.89 25,201.06 25,206.89 89.1K
10:33 25,207.96 25,211.08 25,207.96 25,211.08 76.8K
10:34 25,212.10 25,213.73 25,208.53 25,208.53 156.5K
10:35 25,208.07 25,209.31 25,207.67 25,207.67 121.2K
10:36 25,206.83 25,209.45 25,206.83 25,209.45 121.8K
10:37 25,204.45 25,207.25 25,204.45 25,204.53 115.5K
10:38 25,206.56 25,210.35 25,206.56 25,210.35 117.4K
10:39 25,210.11 25,212.39 25,210.11 25,212.39 143.3K
10:40 25,211.15 25,211.15 25,209.51 25,209.74 151.3K
10:41 25,211.19 25,213.13 25,211.19 25,213.13 68.0K
10:42 25,219.60 25,225.70 25,219.60 25,225.70 141.8K
10:43 25,231.08 25,233.63 25,231.08 25,231.41 164.5K
10:44 25,231.20 25,233.83 25,231.20 25,233.83 89.2K
10:45 25,237.44 25,237.44 25,235.81 25,236.16 135.1K
10:46 25,237.94 25,238.10 25,237.42 25,237.42 98.4K
10:47 25,235.73 25,236.44 25,232.42 25,234.35 83.5K
10:48 25,236.47 25,236.47 25,232.93 25,233.98 94.8K
10:49 25,231.07 25,234.71 25,231.07 25,234.71 80.3K
10:50 25,235.70 25,236.57 25,235.34 25,236.57 105.1K
10:51 25,236.65 25,241.66 25,236.65 25,239.91 90.7K
10:52 25,235.60 25,238.58 25,235.60 25,237.77 107.3K
10:53 25,234.91 25,234.91 25,232.33 25,234.00 105.5K
10:54 25,235.48 25,238.01 25,235.48 25,237.44 108.2K
10:55 25,236.20 25,236.20 25,228.10 25,228.10 131.9K
10:56 25,227.02 25,227.02 25,222.18 25,222.18 63.9K
10:57 25,221.55 25,221.55 25,220.46 25,221.26 83.9K
10:58 25,222.67 25,223.29 25,222.29 25,223.29 99.1K
10:59 25,217.26 25,220.05 25,217.26 25,220.05 92.6K
11:00 25,221.35 25,222.63 25,221.35 25,221.59 73.5K
11:01 25,218.14 25,218.14 25,211.03 25,212.00 95.5K
11:02 25,208.63 25,210.05 25,208.31 25,208.31 166.3K
11:03 25,207.70 25,212.63 25,207.70 25,212.63 139.9K
11:04 25,212.51 25,214.83 25,212.51 25,214.83 103.5K
11:05 25,213.73 25,219.38 25,213.73 25,219.38 64.2K
11:06 25,217.81 25,217.81 25,215.55 25,216.94 73.8K
11:07 25,218.70 25,218.70 25,216.14 25,217.00 104.0K
11:08 25,218.66 25,218.66 25,217.46 25,217.72 79.3K
11:09 25,217.31 25,217.31 25,213.95 25,213.95 69.5K
11:10 25,212.36 25,214.40 25,211.06 25,214.40 94.0K
11:11 25,217.48 25,224.78 25,217.48 25,224.78 78.3K
11:12 25,226.73 25,226.85 25,223.83 25,223.83 109.7K
11:13 25,224.72 25,225.27 25,223.63 25,225.27 148.8K
11:14 25,224.72 25,226.45 25,224.26 25,224.26 67.1K
11:15 25,222.05 25,222.05 25,218.09 25,218.09 99.2K
11:16 25,218.55 25,220.07 25,218.55 25,220.07 50.3K
11:17 25,217.94 25,220.18 25,217.94 25,220.18 140.1K
11:18 25,220.66 25,220.66 25,217.09 25,217.09 78.2K
11:19 25,215.61 25,215.61 25,208.30 25,208.30 204.0K
11:20 25,209.45 25,209.50 25,207.09 25,207.09 79.5K
11:21 25,207.17 25,209.19 25,207.17 25,207.25 108.0K
11:22 25,206.60 25,208.31 25,206.60 25,208.31 90.4K
11:23 25,208.41 25,209.37 25,208.05 25,209.37 90.1K
11:24 25,211.02 25,211.18 25,209.09 25,210.95 73.9K
11:25 25,215.57 25,216.66 25,214.33 25,215.68 79.0K
11:26 25,217.23 25,217.23 25,212.27 25,212.27 88.6K
11:27 25,209.74 25,210.70 25,209.74 25,210.70 138.3K
11:28 25,211.80 25,214.94 25,211.80 25,214.94 93.5K
11:29 25,214.02 25,216.39 25,214.02 25,216.39 52.8K
11:30 25,218.36 25,222.92 25,218.36 25,221.55 91.1K
11:31 25,221.51 25,221.68 25,220.14 25,221.68 54.2K
11:32 25,223.65 25,229.62 25,223.65 25,229.62 89.0K
11:33 25,231.10 25,235.79 25,231.10 25,235.79 118.3K
11:34 25,236.90 25,237.77 25,232.81 25,233.37 122.4K
11:35 25,233.21 25,235.12 25,233.21 25,235.12 75.8K
11:36 25,235.73 25,237.76 25,235.73 25,237.76 60.2K
11:37 25,241.14 25,244.10 25,241.14 25,244.10 99.6K
11:38 25,243.84 25,245.66 25,242.38 25,245.66 71.4K
11:39 25,246.55 25,248.01 25,246.55 25,247.51 43.7K
11:40 25,244.94 25,245.17 25,244.59 25,244.59 76.0K
11:41 25,244.40 25,244.40 25,241.82 25,242.20 98.9K
11:42 25,242.96 25,243.52 25,239.58 25,239.58 100.5K
11:43 25,240.30 25,240.30 25,239.66 25,240.15 60.8K
11:44 25,239.99 25,239.99 25,237.00 25,237.00 72.4K
11:45 25,236.49 25,236.88 25,236.41 25,236.88 81.5K
11:46 25,237.47 25,237.47 25,233.60 25,234.07 69.0K
11:47 25,233.83 25,233.83 25,232.25 25,232.25 72.7K
11:48 25,232.21 25,236.55 25,232.21 25,236.55 85.0K
11:49 25,237.56 25,237.56 25,235.77 25,235.77 51.7K
11:50 25,236.03 25,236.03 25,235.19 25,235.81 70.3K
11:51 25,236.16 25,238.63 25,236.16 25,238.33 62.0K
11:52 25,238.46 25,238.85 25,237.81 25,238.66 62.7K
11:53 25,237.35 25,237.77 25,232.11 25,232.11 114.0K
11:54 25,231.75 25,232.02 25,230.76 25,230.76 81.9K
11:55 25,232.01 25,233.50 25,232.01 25,233.50 89.0K
11:56 25,233.88 25,235.70 25,233.88 25,235.70 67.4K
11:57 25,233.91 25,234.81 25,233.34 25,233.34 91.6K
11:58 25,234.43 25,234.86 25,234.08 25,234.86 75.0K
11:59 25,235.79 25,235.79 25,234.27 25,235.06 106.1K
12:00 25,236.16 25,236.16 25,233.29 25,233.93 86.0K
12:01 25,233.66 25,236.93 25,233.39 25,236.93 90.0K
12:02 25,237.08 25,238.19 25,236.37 25,238.19 66.3K
12:03 25,238.65 25,238.65 25,236.20 25,236.20 94.9K
12:04 25,235.90 25,235.90 25,233.66 25,233.66 78.2K
12:05 25,233.07 25,234.66 25,233.07 25,234.62 61.1K
12:06 25,235.58 25,235.58 25,233.68 25,233.68 115.3K
12:07 25,233.38 25,233.38 25,228.26 25,228.26 82.6K
12:08 25,229.48 25,231.44 25,229.48 25,229.58 55.5K
12:09 25,227.87 25,227.87 25,226.96 25,227.13 83.7K
12:10 25,224.68 25,224.68 25,220.10 25,220.35 111.8K
12:11 25,221.40 25,221.70 25,220.31 25,221.70 69.0K
12:12 25,221.97 25,221.97 25,217.17 25,217.17 111.8K
12:13 25,217.92 25,219.33 25,217.92 25,218.73 75.3K
12:14 25,219.18 25,219.18 25,215.24 25,215.24 65.3K
12:15 25,216.32 25,217.28 25,215.60 25,217.28 56.9K
12:16 25,218.76 25,221.92 25,218.76 25,221.28 110.0K
12:17 25,222.30 25,222.54 25,221.69 25,222.21 43.6K
12:18 25,222.08 25,222.08 25,219.57 25,219.57 59.0K
12:19 25,219.41 25,219.41 25,216.24 25,217.33 79.3K
12:20 25,217.93 25,220.08 25,217.93 25,219.69 60.8K
12:21 25,220.39 25,220.53 25,218.36 25,218.36 141.4K
12:22 25,218.68 25,220.44 25,218.68 25,219.64 32.0K
12:23 25,218.79 25,218.99 25,217.71 25,218.99 79.6K
12:24 25,218.72 25,218.72 25,214.45 25,214.45 88.3K
12:25 25,213.72 25,213.72 25,212.64 25,212.64 94.0K
12:26 25,213.72 25,217.04 25,213.72 25,217.04 65.8K
12:27 25,215.97 25,215.97 25,215.10 25,215.10 59.7K
12:28 25,214.36 25,214.36 25,209.11 25,209.11 67.1K
12:29 25,208.58 25,208.58 25,206.64 25,207.22 48.6K
12:30 25,205.96 25,206.05 25,203.87 25,203.87 95.1K
12:31 25,202.20 25,202.20 25,198.09 25,198.09 94.6K
12:32 25,197.86 25,197.86 25,195.90 25,196.98 141.0K
12:33 25,198.30 25,198.30 25,190.63 25,190.63 156.1K
12:34 25,190.93 25,191.41 25,190.04 25,190.04 58.6K
12:35 25,190.64 25,192.48 25,190.64 25,192.24 71.7K
12:36 25,191.21 25,191.21 25,186.53 25,186.53 137.4K
12:37 25,185.49 25,186.33 25,184.89 25,186.33 54.0K
12:38 25,186.48 25,186.48 25,183.55 25,183.55 49.1K
12:39 25,182.67 25,183.79 25,182.67 25,183.76 77.4K
12:40 25,182.87 25,184.13 25,182.63 25,184.13 220.2K
12:41 25,183.85 25,183.85 25,181.63 25,182.59 65.9K
12:42 25,184.05 25,184.05 25,183.47 25,183.86 45.6K
12:43 25,183.11 25,183.29 25,182.67 25,182.67 46.1K
12:44 25,181.34 25,181.34 25,179.87 25,180.28 82.1K
12:45 25,179.34 25,179.34 25,167.44 25,167.44 205.1K
12:46 25,168.44 25,168.44 25,167.83 25,168.43 85.0K
12:47 25,168.14 25,168.14 25,166.11 25,166.11 68.2K
12:48 25,163.06 25,166.89 25,163.06 25,166.63 119.1K
12:49 25,168.29 25,170.02 25,168.29 25,169.68 89.4K
12:50 25,171.06 25,174.72 25,171.06 25,174.72 47.0K
12:51 25,177.01 25,178.96 25,177.01 25,178.96 80.1K
12:52 25,177.08 25,180.57 25,177.08 25,180.57 94.6K
12:53 25,180.50 25,181.34 25,180.22 25,180.22 93.0K
12:54 25,180.12 25,181.12 25,178.89 25,178.89 67.1K
12:55 25,180.59 25,181.58 25,180.37 25,180.99 79.1K
12:56 25,179.86 25,179.86 25,175.74 25,176.31 123.4K
12:57 25,176.70 25,179.45 25,176.70 25,179.45 57.6K
12:58 25,180.48 25,180.48 25,176.05 25,176.05 46.0K
12:59 25,175.98 25,175.98 25,175.42 25,175.42 78.7K
13:00 25,175.89 25,179.22 25,175.89 25,178.14 72.9K
13:01 25,179.42 25,181.41 25,179.22 25,181.41 79.2K
13:02 25,182.92 25,185.52 25,182.92 25,185.52 101.8K
13:03 25,186.04 25,186.04 25,185.51 25,185.51 55.0K
13:04 25,186.03 25,188.06 25,186.03 25,188.06 95.7K
13:05 25,188.58 25,191.63 25,188.58 25,191.63 164.8K
13:06 25,192.83 25,192.83 25,187.41 25,187.41 104.7K
13:07 25,187.42 25,187.52 25,187.17 25,187.34 46.0K
13:08 25,187.19 25,187.19 25,182.80 25,182.80 71.0K
13:09 25,182.66 25,182.66 25,178.87 25,180.00 85.8K
13:10 25,180.28 25,180.28 25,176.93 25,176.93 67.0K
13:11 25,176.54 25,176.62 25,176.22 25,176.62 54.9K
13:12 25,177.11 25,177.11 25,173.25 25,173.25 95.2K
13:13 25,173.35 25,175.24 25,173.35 25,175.11 97.7K
13:14 25,174.23 25,174.23 25,172.43 25,172.43 45.8K
13:15 25,172.30 25,172.30 25,170.61 25,170.61 101.8K
13:16 25,173.08 25,175.81 25,173.08 25,175.81 168.1K
13:17 25,175.68 25,175.68 25,171.98 25,171.98 80.0K
13:18 25,169.74 25,169.76 25,166.85 25,167.93 120.4K
13:19 25,167.90 25,168.80 25,167.90 25,168.80 100.7K
13:20 25,167.79 25,168.90 25,167.40 25,168.90 98.3K
13:21 25,169.69 25,171.46 25,169.62 25,171.46 89.4K
13:22 25,171.96 25,172.71 25,171.96 25,172.48 83.5K
13:23 25,169.57 25,171.04 25,169.49 25,171.04 131.7K
13:24 25,170.68 25,170.68 25,168.46 25,169.37 70.6K
13:25 25,173.21 25,176.11 25,173.21 25,176.11 132.1K
13:26 25,176.71 25,178.00 25,176.08 25,178.00 52.0K
13:27 25,176.63 25,176.63 25,176.11 25,176.44 75.4K
13:28 25,176.63 25,177.30 25,176.55 25,176.55 99.2K
13:29 25,176.58 25,176.58 25,172.44 25,172.44 80.4K
13:30 25,171.73 25,174.76 25,171.73 25,174.76 79.2K
13:31 25,175.79 25,176.42 25,174.98 25,175.97 75.2K
13:32 25,180.16 25,182.31 25,180.16 25,182.31 89.1K
13:33 25,183.01 25,184.66 25,183.01 25,184.24 77.0K
13:34 25,184.40 25,185.00 25,184.16 25,184.16 53.0K
13:35 25,184.63 25,189.32 25,184.63 25,189.32 72.2K
13:36 25,188.70 25,188.70 25,187.73 25,187.91 30.1K
13:37 25,185.43 25,185.59 25,184.66 25,185.13 66.8K
13:38 25,184.71 25,185.56 25,184.71 25,185.41 38.5K
13:39 25,184.79 25,185.30 25,184.07 25,185.30 180.3K
13:40 25,185.51 25,188.88 25,185.36 25,188.88 75.3K
13:41 25,189.18 25,191.53 25,189.18 25,191.52 63.4K
13:42 25,191.44 25,191.44 25,190.15 25,191.24 77.2K
13:43 25,191.01 25,191.43 25,190.48 25,190.48 98.4K
13:44 25,190.25 25,192.02 25,190.25 25,192.02 46.5K
13:45 25,193.59 25,193.92 25,191.77 25,191.77 162.9K
13:46 25,190.95 25,190.95 25,186.26 25,186.77 102.4K
13:47 25,186.34 25,186.34 25,184.27 25,184.27 79.3K
13:48 25,184.18 25,184.18 25,182.67 25,182.72 56.9K
13:49 25,182.29 25,182.59 25,181.33 25,181.41 84.3K
13:50 25,181.74 25,182.19 25,181.33 25,181.33 76.0K
13:51 25,179.47 25,179.86 25,178.13 25,178.13 107.5K
13:52 25,177.97 25,180.10 25,177.97 25,179.76 73.0K
13:53 25,179.53 25,179.66 25,178.39 25,179.66 64.3K
13:54 25,180.11 25,180.15 25,179.68 25,180.15 70.5K
13:55 25,179.49 25,182.48 25,179.49 25,182.48 76.4K
13:56 25,181.92 25,182.54 25,181.82 25,182.54 50.5K
13:57 25,183.09 25,183.09 25,182.20 25,182.28 58.4K
13:58 25,181.63 25,182.59 25,179.82 25,182.59 101.8K
13:59 25,181.95 25,183.12 25,181.95 25,182.95 62.1K
14:00 25,182.24 25,183.80 25,182.24 25,183.80 80.0K
14:01 25,184.74 25,184.90 25,182.37 25,182.37 98.3K
14:02 25,181.81 25,181.81 25,180.81 25,180.81 91.2K
14:03 25,180.88 25,181.24 25,178.33 25,178.33 94.5K
14:04 25,177.20 25,177.20 25,175.76 25,176.45 101.3K
14:05 25,176.33 25,178.41 25,173.96 25,173.96 173.2K
14:06 25,173.61 25,174.80 25,172.98 25,174.77 135.9K
14:07 25,175.27 25,175.42 25,174.92 25,175.10 169.4K
14:08 25,175.02 25,175.84 25,175.02 25,175.84 95.2K
14:09 25,176.67 25,176.67 25,173.25 25,173.25 72.2K
14:10 25,173.25 25,173.25 25,171.55 25,172.61 117.3K
14:11 25,171.74 25,172.16 25,171.29 25,171.53 97.6K
14:12 25,173.32 25,173.32 25,171.34 25,171.34 79.7K
14:13 25,170.88 25,171.01 25,170.62 25,170.98 50.5K
14:14 25,171.17 25,174.61 25,171.17 25,174.61 69.1K
14:15 25,177.16 25,178.12 25,177.16 25,178.12 68.6K
14:16 25,178.09 25,182.07 25,178.09 25,182.07 113.7K
14:17 25,181.58 25,182.87 25,181.48 25,182.87 44.8K
14:18 25,181.74 25,181.74 25,179.21 25,179.21 85.9K
14:19 25,178.19 25,178.19 25,176.47 25,176.67 102.7K
14:20 25,174.82 25,175.41 25,174.82 25,175.07 80.9K
14:21 25,174.66 25,175.52 25,174.66 25,175.52 87.6K
14:22 25,175.47 25,175.47 25,174.00 25,174.00 91.1K
14:23 25,173.64 25,173.64 25,172.41 25,172.41 93.3K
14:24 25,174.78 25,174.94 25,174.73 25,174.73 93.2K
14:25 25,174.13 25,176.14 25,174.13 25,176.14 115.0K
14:26 25,176.90 25,176.98 25,176.71 25,176.84 62.8K
14:27 25,178.52 25,178.52 25,176.55 25,176.55 78.3K
14:28 25,177.11 25,179.22 25,177.11 25,179.02 102.0K
14:29 25,178.37 25,182.01 25,178.37 25,181.87 118.2K
14:30 25,182.61 25,183.28 25,182.61 25,183.28 85.1K
14:31 25,182.00 25,182.62 25,181.79 25,182.62 125.9K
14:32 25,184.05 25,185.27 25,184.05 25,185.27 94.7K
14:33 25,185.74 25,185.74 25,184.91 25,185.27 63.0K
14:34 25,185.87 25,186.26 25,185.55 25,186.26 60.3K
14:35 25,187.01 25,187.52 25,186.94 25,187.09 83.3K
14:36 25,187.18 25,188.09 25,187.18 25,188.09 77.1K
14:37 25,189.00 25,189.59 25,188.01 25,189.59 173.9K
14:38 25,189.98 25,191.44 25,189.98 25,191.40 76.0K
14:39 25,191.41 25,192.75 25,191.41 25,192.75 64.1K
14:40 25,192.50 25,193.37 25,192.49 25,193.37 86.4K
14:41 25,193.51 25,194.03 25,192.60 25,194.03 102.3K
14:42 25,194.22 25,196.93 25,194.22 25,196.72 118.4K
14:43 25,196.44 25,197.09 25,195.95 25,195.95 60.5K
14:44 25,195.80 25,195.80 25,192.20 25,192.20 210.0K
14:45 25,192.22 25,193.28 25,192.05 25,192.94 110.4K
14:46 25,192.85 25,192.85 25,191.09 25,191.09 95.1K
14:47 25,190.61 25,190.78 25,188.24 25,188.24 110.1K
14:48 25,188.53 25,188.53 25,186.72 25,187.49 95.5K
14:49 25,185.71 25,185.71 25,184.81 25,184.81 45.9K
14:50 25,183.57 25,184.26 25,182.53 25,182.53 88.5K
14:51 25,182.52 25,182.52 25,180.32 25,180.83 76.7K
14:52 25,181.15 25,185.92 25,180.91 25,185.92 186.5K
14:53 25,188.66 25,189.16 25,188.31 25,189.03 142.3K
14:54 25,188.89 25,189.34 25,188.84 25,189.34 93.3K
14:55 25,190.91 25,190.91 25,189.76 25,189.81 91.6K
14:56 25,190.50 25,192.94 25,190.50 25,192.94 64.1K
14:57 25,193.22 25,194.10 25,193.22 25,193.50 58.0K
14:58 25,192.93 25,192.93 25,191.05 25,191.05 86.7K
14:59 25,191.26 25,193.19 25,191.23 25,193.19 88.6K
15:00 25,193.13 25,193.60 25,192.79 25,193.60 124.1K
15:01 25,194.14 25,194.81 25,194.14 25,194.81 71.5K
15:02 25,197.00 25,197.82 25,197.00 25,197.57 83.9K
15:03 25,197.80 25,199.42 25,197.80 25,199.42 94.6K
15:04 25,199.56 25,199.56 25,197.37 25,197.37 109.4K
15:05 25,196.91 25,199.07 25,196.91 25,197.11 82.3K
15:06 25,197.27 25,197.27 25,194.47 25,194.47 146.2K
15:07 25,194.33 25,195.00 25,193.94 25,195.00 104.8K
15:08 25,194.92 25,194.92 25,193.32 25,193.88 85.6K
15:09 25,193.74 25,195.53 25,193.74 25,195.22 56.3K
15:10 25,195.21 25,195.21 25,194.16 25,195.21 111.9K
15:11 25,195.36 25,196.73 25,195.36 25,196.73 51.8K
15:12 25,196.80 25,196.80 25,195.13 25,195.13 67.4K
15:13 25,197.09 25,197.09 25,192.74 25,192.74 158.9K
15:14 25,190.51 25,190.51 25,187.64 25,187.64 129.7K
15:15 25,188.19 25,188.19 25,184.86 25,184.86 106.5K
15:16 25,184.79 25,184.79 25,182.58 25,182.58 123.6K
15:17 25,182.52 25,183.84 25,182.52 25,182.94 147.2K
15:18 25,183.53 25,183.53 25,180.13 25,180.24 111.0K
15:19 25,179.04 25,179.99 25,179.04 25,179.99 87.3K
15:20 25,180.38 25,182.35 25,180.38 25,182.30 114.2K
15:21 25,182.64 25,182.64 25,181.99 25,182.23 83.8K
15:22 25,182.53 25,183.04 25,182.34 25,182.34 100.8K
15:23 25,182.90 25,182.90 25,181.76 25,181.76 132.8K
15:24 25,182.50 25,182.97 25,182.02 25,182.97 100.1K
15:25 25,182.82 25,183.44 25,182.82 25,183.34 120.1K
15:26 25,183.99 25,183.99 25,182.54 25,182.54 129.4K
15:27 25,183.13 25,183.13 25,181.81 25,181.81 120.4K
15:28 25,181.65 25,183.91 25,181.56 25,183.91 124.0K
15:29 25,184.73 25,185.04 25,184.56 25,184.89 92.8K
15:30 25,186.12 25,188.76 25,186.12 25,188.76 223.6K
15:31 25,190.12 25,191.41 25,190.12 25,191.08 155.4K
15:32 25,191.58 25,193.81 25,191.58 25,192.91 170.4K
15:33 25,193.77 25,193.77 25,191.64 25,191.64 270.3K
15:34 25,190.99 25,190.99 25,188.12 25,188.12 294.0K
15:35 25,187.82 25,190.60 25,187.28 25,190.60 139.1K
15:36 25,191.83 25,192.82 25,191.15 25,192.68 162.5K
15:37 25,192.25 25,192.25 25,191.48 25,192.19 202.1K
15:38 25,192.22 25,192.22 25,188.96 25,188.96 163.8K
15:39 25,189.75 25,189.75 25,187.98 25,187.98 125.8K
15:40 25,188.76 25,191.19 25,188.19 25,191.19 176.2K
15:41 25,191.02 25,192.16 25,191.02 25,191.74 170.5K
15:42 25,191.06 25,192.77 25,191.06 25,192.36 167.1K
15:43 25,192.80 25,193.10 25,192.39 25,192.39 145.0K
15:44 25,191.69 25,194.41 25,191.69 25,194.37 178.2K
15:45 25,194.96 25,195.34 25,193.49 25,193.49 169.2K
15:46 25,193.97 25,195.78 25,193.97 25,195.78 178.4K
15:47 25,196.12 25,197.38 25,196.12 25,197.38 193.2K
15:48 25,198.58 25,200.24 25,198.58 25,200.24 203.3K
15:49 25,200.83 25,208.06 25,200.83 25,208.06 341.4K
15:50 25,199.69 25,199.69 25,192.86 25,192.86 945.6K
15:51 25,192.13 25,193.79 25,192.13 25,193.79 350.4K
15:52 25,195.08 25,201.45 25,195.08 25,201.45 343.7K
15:53 25,200.85 25,204.42 25,200.85 25,204.42 388.6K
15:54 25,208.07 25,208.07 25,203.75 25,203.75 557.7K
15:55 25,204.47 25,208.97 25,203.97 25,208.97 785.7K
15:56 25,202.36 25,203.74 25,202.36 25,203.74 902.5K
15:57 25,204.13 25,204.13 25,202.70 25,202.97 590.6K
15:58 25,202.82 25,204.11 25,202.82 25,203.80 821.4K
15:59 25,204.15 25,205.65 25,202.33 25,202.33 1,219.7K
16:00 25,199.96 25,200.36 25,199.96 25,200.36 38,117.1K
16:01 25,200.36 25,200.36 25,200.36 25,200.36 39.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし