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 25,215.32 25,275.17 25,215.32 25,273.08 4,074.4K
09:31 25,277.91 25,298.20 25,277.91 25,297.09 275.7K
09:32 25,299.20 25,305.34 25,297.10 25,305.34 253.2K
09:33 25,306.70 25,312.68 25,306.70 25,312.68 179.1K
09:34 25,315.15 25,321.78 25,315.15 25,321.78 144.4K
09:35 25,324.29 25,324.29 25,313.74 25,322.90 219.3K
09:36 25,324.09 25,330.28 25,323.56 25,330.28 209.2K
09:37 25,334.48 25,334.48 25,325.90 25,325.90 171.5K
09:38 25,320.87 25,323.24 25,320.50 25,322.73 155.9K
09:39 25,322.31 25,329.43 25,322.31 25,329.43 112.4K
09:40 25,328.48 25,328.48 25,316.32 25,316.32 171.3K
09:41 25,314.75 25,315.97 25,313.85 25,314.49 197.4K
09:42 25,312.05 25,316.27 25,312.05 25,316.27 121.1K
09:43 25,318.55 25,326.42 25,318.55 25,326.42 158.9K
09:44 25,333.59 25,341.42 25,333.53 25,341.42 195.7K
09:45 25,340.09 25,340.09 25,334.92 25,335.36 279.7K
09:46 25,334.34 25,334.34 25,331.28 25,332.09 165.2K
09:47 25,330.27 25,331.81 25,330.27 25,331.42 183.2K
09:48 25,332.30 25,332.30 25,328.71 25,328.71 177.8K
09:49 25,330.80 25,344.53 25,330.80 25,344.53 178.0K
09:50 25,345.13 25,353.36 25,345.13 25,353.36 187.1K
09:51 25,352.23 25,353.68 25,343.76 25,343.76 215.9K
09:52 25,346.17 25,348.38 25,346.17 25,348.38 134.1K
09:53 25,348.49 25,348.49 25,340.87 25,340.87 158.4K
09:54 25,340.29 25,340.29 25,328.07 25,328.07 155.2K
09:55 25,333.92 25,333.92 25,328.74 25,328.74 305.1K
09:56 25,323.37 25,325.72 25,318.96 25,318.96 119.8K
09:57 25,317.82 25,327.27 25,317.82 25,326.79 176.5K
09:58 25,321.34 25,323.02 25,319.23 25,319.50 156.9K
09:59 25,317.19 25,319.11 25,317.19 25,317.52 139.7K
10:00 25,317.40 25,321.36 25,317.40 25,320.22 237.5K
10:01 25,323.56 25,323.56 25,318.29 25,321.95 191.2K
10:02 25,322.96 25,322.96 25,319.06 25,322.71 141.7K
10:03 25,322.03 25,324.37 25,320.61 25,320.61 230.4K
10:04 25,322.43 25,322.43 25,321.18 25,321.45 121.3K
10:05 25,321.36 25,322.05 25,318.93 25,322.05 112.8K
10:06 25,325.43 25,334.12 25,325.43 25,334.12 287.4K
10:07 25,330.95 25,332.54 25,330.95 25,331.58 130.7K
10:08 25,337.42 25,340.26 25,337.42 25,340.26 149.5K
10:09 25,335.89 25,349.77 25,335.89 25,349.77 138.4K
10:10 25,346.39 25,346.39 25,343.18 25,343.18 146.5K
10:11 25,342.77 25,342.77 25,337.50 25,337.50 128.5K
10:12 25,334.59 25,339.05 25,334.59 25,339.05 107.3K
10:13 25,337.44 25,338.84 25,335.99 25,336.35 157.3K
10:14 25,334.86 25,336.77 25,334.86 25,336.23 125.7K
10:15 25,336.82 25,339.30 25,336.33 25,336.33 139.2K
10:16 25,338.68 25,338.68 25,333.68 25,333.68 144.7K
10:17 25,334.51 25,335.71 25,332.90 25,332.90 120.1K
10:18 25,332.67 25,333.13 25,331.33 25,332.36 105.6K
10:19 25,332.39 25,332.39 25,330.11 25,330.11 107.9K
10:20 25,329.99 25,334.18 25,329.99 25,333.88 120.2K
10:21 25,334.63 25,335.42 25,334.02 25,335.41 148.7K
10:22 25,333.75 25,336.53 25,332.99 25,336.53 182.1K
10:23 25,335.07 25,341.28 25,335.07 25,341.28 166.2K
10:24 25,339.64 25,344.05 25,339.64 25,344.05 98.6K
10:25 25,345.15 25,349.46 25,345.15 25,349.29 95.9K
10:26 25,351.97 25,351.97 25,345.53 25,345.53 133.9K
10:27 25,340.79 25,345.01 25,340.50 25,345.01 137.8K
10:28 25,348.94 25,349.33 25,348.92 25,349.30 139.0K
10:29 25,352.31 25,355.73 25,352.23 25,352.23 115.8K
10:30 25,351.35 25,351.64 25,350.27 25,350.27 141.7K
10:31 25,356.68 25,360.77 25,356.40 25,360.77 191.6K
10:32 25,360.61 25,360.61 25,357.46 25,358.13 166.6K
10:33 25,358.18 25,358.18 25,351.89 25,351.89 74.1K
10:34 25,351.61 25,351.61 25,349.01 25,349.01 102.4K
10:35 25,352.51 25,352.51 25,351.75 25,352.48 130.4K
10:36 25,355.73 25,356.76 25,354.79 25,356.76 148.6K
10:37 25,353.69 25,353.69 25,351.39 25,353.56 135.2K
10:38 25,351.10 25,358.39 25,351.10 25,358.39 88.5K
10:39 25,355.09 25,355.09 25,352.43 25,352.79 80.9K
10:40 25,353.96 25,355.32 25,353.25 25,355.32 113.9K
10:41 25,356.37 25,359.54 25,356.37 25,359.54 98.7K
10:42 25,361.09 25,361.09 25,354.82 25,354.82 128.8K
10:43 25,354.32 25,354.32 25,348.97 25,348.97 139.3K
10:44 25,347.73 25,347.73 25,343.63 25,343.91 129.4K
10:45 25,342.35 25,344.37 25,339.98 25,339.98 123.7K
10:46 25,337.24 25,337.24 25,335.36 25,336.83 143.8K
10:47 25,343.48 25,343.48 25,341.97 25,341.97 179.1K
10:48 25,343.29 25,343.29 25,340.40 25,340.40 118.5K
10:49 25,339.49 25,340.06 25,339.49 25,339.88 215.8K
10:50 25,337.70 25,339.02 25,336.29 25,336.29 157.4K
10:51 25,336.46 25,337.31 25,336.46 25,337.24 78.7K
10:52 25,333.72 25,333.72 25,330.95 25,330.95 120.9K
10:53 25,328.27 25,330.89 25,328.27 25,329.04 166.8K
10:54 25,329.44 25,332.14 25,329.36 25,332.14 72.6K
10:55 25,330.76 25,330.77 25,330.01 25,330.01 77.5K
10:56 25,330.38 25,330.38 25,329.61 25,330.23 90.9K
10:57 25,332.62 25,332.62 25,329.85 25,330.24 112.5K
10:58 25,332.62 25,337.09 25,332.62 25,336.97 153.1K
10:59 25,334.36 25,334.36 25,329.80 25,329.80 122.8K
11:00 25,331.86 25,335.66 25,331.86 25,335.66 109.6K
11:01 25,334.97 25,335.72 25,334.71 25,335.72 137.0K
11:02 25,335.63 25,337.15 25,333.21 25,333.21 119.1K
11:03 25,333.42 25,337.86 25,333.39 25,337.86 145.1K
11:04 25,337.31 25,341.55 25,337.31 25,341.55 122.4K
11:05 25,346.31 25,351.72 25,346.31 25,351.72 214.0K
11:06 25,352.99 25,352.99 25,348.28 25,348.28 141.8K
11:07 25,345.24 25,348.86 25,345.24 25,346.93 303.2K
11:08 25,346.90 25,346.90 25,343.31 25,343.31 116.4K
11:09 25,342.74 25,342.74 25,339.56 25,341.13 116.5K
11:10 25,339.96 25,339.96 25,336.67 25,337.50 134.6K
11:11 25,339.88 25,342.81 25,338.72 25,342.81 116.3K
11:12 25,342.10 25,342.11 25,339.79 25,339.79 100.6K
11:13 25,340.47 25,344.12 25,340.47 25,344.12 118.5K
11:14 25,342.38 25,343.01 25,341.35 25,341.35 180.1K
11:15 25,340.53 25,343.65 25,340.24 25,340.24 160.8K
11:16 25,336.93 25,337.59 25,336.17 25,337.59 134.7K
11:17 25,339.51 25,339.51 25,338.13 25,338.13 46.7K
11:18 25,337.64 25,339.06 25,337.19 25,338.08 91.0K
11:19 25,339.51 25,339.51 25,336.98 25,336.98 102.9K
11:20 25,336.71 25,336.71 25,334.12 25,334.12 198.3K
11:21 25,335.17 25,335.17 25,331.05 25,331.05 94.4K
11:22 25,328.79 25,328.79 25,327.49 25,327.61 101.9K
11:23 25,324.78 25,324.78 25,321.95 25,323.45 128.6K
11:24 25,324.76 25,324.76 25,321.84 25,321.84 113.8K
11:25 25,320.75 25,320.75 25,314.41 25,314.41 131.9K
11:26 25,315.93 25,316.27 25,311.36 25,311.36 128.0K
11:27 25,309.67 25,309.93 25,307.56 25,307.56 109.2K
11:28 25,308.43 25,308.43 25,305.84 25,305.84 150.9K
11:29 25,305.58 25,308.25 25,303.85 25,308.25 214.7K
11:30 25,307.19 25,317.13 25,307.19 25,317.13 179.6K
11:31 25,318.33 25,318.33 25,312.47 25,312.47 133.7K
11:32 25,310.76 25,312.17 25,310.01 25,310.01 109.4K
11:33 25,309.97 25,313.78 25,309.26 25,313.78 112.2K
11:34 25,310.58 25,310.58 25,306.22 25,306.22 122.9K
11:35 25,305.21 25,305.21 25,302.09 25,302.28 124.8K
11:36 25,304.42 25,306.73 25,302.53 25,306.73 127.3K
11:37 25,305.16 25,312.56 25,305.16 25,312.55 133.8K
11:38 25,316.25 25,317.89 25,316.20 25,317.89 88.6K
11:39 25,322.16 25,322.16 25,315.82 25,316.96 111.0K
11:40 25,314.35 25,315.18 25,313.09 25,313.09 91.4K
11:41 25,312.72 25,312.72 25,307.09 25,307.09 100.9K
11:42 25,307.44 25,307.53 25,306.58 25,306.99 95.3K
11:43 25,307.91 25,307.91 25,306.33 25,307.58 84.3K
11:44 25,307.12 25,309.21 25,307.12 25,309.21 100.5K
11:45 25,307.14 25,311.82 25,307.14 25,311.82 131.0K
11:46 25,313.06 25,316.95 25,312.52 25,316.95 106.1K
11:47 25,318.34 25,318.48 25,315.98 25,318.48 79.5K
11:48 25,320.41 25,320.41 25,318.85 25,318.98 145.5K
11:49 25,318.51 25,319.12 25,318.28 25,319.12 79.4K
11:50 25,320.64 25,331.43 25,320.64 25,331.43 112.8K
11:51 25,332.27 25,336.75 25,332.27 25,335.62 114.8K
11:52 25,338.92 25,338.92 25,334.22 25,334.22 115.1K
11:53 25,332.57 25,332.57 25,332.00 25,332.15 103.2K
11:54 25,332.70 25,332.70 25,328.68 25,328.68 95.4K
11:55 25,327.70 25,327.70 25,324.00 25,324.00 55.7K
11:56 25,323.07 25,326.06 25,323.07 25,326.06 89.3K
11:57 25,325.30 25,325.30 25,322.73 25,322.79 85.7K
11:58 25,323.26 25,323.26 25,321.87 25,321.87 60.3K
11:59 25,321.22 25,321.22 25,317.09 25,317.09 90.1K
12:00 25,316.44 25,316.44 25,312.95 25,313.71 67.2K
12:01 25,312.48 25,312.48 25,306.05 25,306.05 124.1K
12:02 25,306.54 25,306.68 25,306.28 25,306.68 73.4K
12:03 25,307.70 25,307.94 25,305.67 25,305.67 98.8K
12:04 25,305.65 25,305.65 25,302.63 25,303.14 121.4K
12:05 25,306.78 25,311.80 25,306.78 25,311.80 67.6K
12:06 25,311.04 25,312.05 25,311.04 25,312.05 79.7K
12:07 25,311.14 25,311.14 25,306.50 25,306.50 79.4K
12:08 25,304.88 25,305.37 25,303.72 25,303.72 96.1K
12:09 25,302.34 25,305.20 25,302.34 25,304.48 140.8K
12:10 25,305.17 25,305.92 25,305.08 25,305.92 103.0K
12:11 25,304.62 25,306.72 25,301.98 25,301.98 100.6K
12:12 25,302.33 25,302.33 25,301.62 25,301.62 60.7K
12:13 25,300.21 25,301.22 25,300.21 25,300.34 56.0K
12:14 25,300.20 25,302.29 25,300.20 25,301.71 62.5K
12:15 25,302.17 25,304.98 25,302.17 25,302.58 70.9K
12:16 25,301.03 25,305.90 25,299.94 25,305.63 133.3K
12:17 25,305.54 25,307.09 25,305.54 25,307.09 47.7K
12:18 25,306.17 25,309.08 25,306.17 25,309.08 90.9K
12:19 25,310.52 25,311.32 25,310.52 25,311.32 93.5K
12:20 25,314.58 25,315.52 25,311.69 25,311.69 74.0K
12:21 25,310.57 25,314.30 25,310.57 25,314.30 76.9K
12:22 25,314.23 25,316.76 25,314.23 25,316.76 48.7K
12:23 25,317.77 25,319.91 25,316.76 25,319.91 72.0K
12:24 25,320.74 25,320.74 25,318.75 25,318.75 81.8K
12:25 25,320.55 25,320.80 25,320.23 25,320.80 166.7K
12:26 25,316.79 25,316.79 25,312.89 25,313.00 139.6K
12:27 25,313.52 25,313.52 25,309.60 25,309.60 110.4K
12:28 25,304.77 25,304.77 25,303.96 25,304.34 157.6K
12:29 25,303.52 25,305.11 25,303.52 25,304.39 68.8K
12:30 25,304.77 25,305.91 25,304.77 25,305.17 130.2K
12:31 25,304.83 25,304.83 25,304.11 25,304.17 58.0K
12:32 25,303.60 25,303.60 25,301.95 25,301.95 66.3K
12:33 25,303.98 25,304.04 25,300.60 25,300.60 106.3K
12:34 25,300.35 25,300.35 25,298.02 25,298.89 89.4K
12:35 25,297.75 25,300.77 25,297.75 25,300.77 73.3K
12:36 25,301.42 25,303.24 25,301.42 25,303.24 112.4K
12:37 25,303.18 25,303.18 25,301.85 25,301.85 102.4K
12:38 25,302.96 25,304.97 25,302.96 25,304.97 80.0K
12:39 25,305.79 25,306.25 25,305.43 25,305.43 59.8K
12:40 25,305.38 25,307.59 25,305.38 25,307.59 64.2K
12:41 25,308.93 25,312.39 25,308.93 25,312.39 114.4K
12:42 25,312.40 25,312.40 25,311.52 25,311.52 43.9K
12:43 25,311.59 25,313.21 25,311.59 25,313.18 86.4K
12:44 25,313.77 25,318.06 25,313.77 25,318.06 60.3K
12:45 25,320.90 25,323.81 25,320.90 25,323.81 103.5K
12:46 25,323.96 25,324.73 25,322.30 25,324.73 68.8K
12:47 25,324.70 25,324.88 25,322.33 25,322.33 62.0K
12:48 25,321.60 25,321.71 25,319.79 25,320.73 59.6K
12:49 25,319.41 25,319.44 25,319.17 25,319.44 61.8K
12:50 25,318.83 25,320.49 25,318.83 25,320.42 75.9K
12:51 25,321.01 25,321.44 25,319.26 25,319.26 98.6K
12:52 25,319.44 25,319.44 25,318.36 25,318.37 146.4K
12:53 25,316.21 25,316.85 25,315.30 25,315.30 92.2K
12:54 25,317.00 25,317.00 25,315.71 25,315.82 63.9K
12:55 25,315.33 25,317.24 25,315.22 25,316.65 125.2K
12:56 25,315.53 25,315.53 25,312.15 25,312.15 83.3K
12:57 25,311.76 25,316.80 25,311.76 25,316.80 87.3K
12:58 25,317.64 25,319.54 25,317.53 25,319.54 66.7K
12:59 25,318.32 25,318.36 25,315.33 25,315.33 88.1K
13:00 25,316.41 25,316.44 25,314.91 25,314.91 90.5K
13:01 25,314.49 25,319.47 25,314.49 25,319.47 116.3K
13:02 25,318.92 25,329.11 25,318.92 25,329.11 125.0K
13:03 25,328.33 25,329.01 25,328.21 25,329.01 69.8K
13:04 25,329.89 25,331.88 25,329.89 25,330.68 102.3K
13:05 25,329.50 25,329.88 25,328.60 25,329.88 148.7K
13:06 25,328.58 25,330.64 25,328.58 25,330.64 65.6K
13:07 25,331.83 25,333.42 25,331.83 25,333.42 73.0K
13:08 25,333.83 25,335.39 25,332.68 25,334.78 100.0K
13:09 25,334.53 25,334.53 25,331.75 25,331.75 94.2K
13:10 25,331.58 25,331.75 25,331.47 25,331.75 93.8K
13:11 25,331.25 25,331.25 25,330.75 25,331.11 37.0K
13:12 25,327.84 25,328.61 25,327.84 25,327.92 63.3K
13:13 25,328.57 25,328.57 25,325.69 25,325.69 58.9K
13:14 25,325.27 25,325.27 25,324.44 25,324.84 81.3K
13:15 25,326.49 25,326.72 25,324.69 25,324.69 86.0K
13:16 25,324.14 25,324.14 25,323.60 25,323.60 92.0K
13:17 25,324.22 25,324.22 25,321.72 25,321.72 61.6K
13:18 25,321.02 25,321.67 25,320.62 25,320.62 76.3K
13:19 25,319.76 25,319.97 25,318.79 25,318.79 66.4K
13:20 25,318.97 25,320.45 25,318.97 25,320.45 47.1K
13:21 25,322.59 25,323.12 25,322.24 25,322.24 72.6K
13:22 25,322.61 25,323.20 25,322.34 25,323.20 61.8K
13:23 25,324.22 25,324.22 25,319.08 25,319.08 79.1K
13:24 25,319.32 25,319.78 25,318.57 25,318.85 83.0K
13:25 25,319.02 25,320.72 25,319.02 25,320.48 72.6K
13:26 25,321.06 25,324.88 25,321.06 25,324.88 62.5K
13:27 25,324.62 25,324.62 25,321.88 25,321.88 97.7K
13:28 25,322.19 25,323.05 25,321.21 25,323.05 134.6K
13:29 25,325.23 25,328.96 25,325.23 25,328.64 74.3K
13:30 25,328.06 25,330.22 25,328.06 25,330.22 54.3K
13:31 25,330.43 25,331.88 25,330.15 25,331.88 76.5K
13:32 25,334.45 25,336.03 25,334.45 25,335.98 106.9K
13:33 25,337.02 25,341.21 25,337.02 25,339.51 126.5K
13:34 25,340.13 25,342.28 25,340.13 25,342.13 67.6K
13:35 25,342.62 25,342.62 25,341.12 25,341.69 82.2K
13:36 25,342.53 25,345.05 25,342.23 25,345.05 92.7K
13:37 25,344.91 25,344.91 25,344.29 25,344.35 77.9K
13:38 25,341.51 25,341.51 25,333.20 25,335.30 198.8K
13:39 25,336.47 25,336.61 25,334.27 25,334.27 78.1K
13:40 25,334.00 25,334.00 25,332.80 25,333.04 65.8K
13:41 25,334.02 25,334.38 25,331.83 25,331.83 64.5K
13:42 25,330.45 25,330.45 25,325.95 25,326.45 96.8K
13:43 25,325.44 25,325.44 25,320.43 25,322.22 184.8K
13:44 25,321.59 25,322.02 25,321.42 25,321.42 76.8K
13:45 25,322.63 25,323.60 25,319.69 25,319.69 96.7K
13:46 25,321.37 25,321.37 25,315.48 25,315.48 162.4K
13:47 25,315.58 25,317.84 25,315.58 25,317.84 62.1K
13:48 25,317.58 25,319.42 25,317.58 25,319.41 68.4K
13:49 25,320.81 25,320.81 25,319.85 25,320.64 60.1K
13:50 25,322.48 25,323.16 25,322.38 25,322.38 120.4K
13:51 25,319.26 25,323.70 25,318.97 25,323.70 75.4K
13:52 25,323.80 25,324.10 25,320.87 25,320.87 75.6K
13:53 25,320.90 25,324.85 25,320.90 25,324.19 123.5K
13:54 25,327.24 25,327.24 25,326.00 25,326.00 74.3K
13:55 25,326.29 25,327.31 25,326.29 25,327.31 75.8K
13:56 25,325.94 25,325.94 25,323.92 25,323.92 52.7K
13:57 25,324.86 25,327.11 25,324.86 25,324.90 72.1K
13:58 25,324.12 25,324.51 25,323.68 25,324.51 75.9K
13:59 25,325.24 25,326.17 25,325.08 25,326.17 109.7K
14:00 25,325.30 25,326.13 25,324.02 25,324.02 102.5K
14:01 25,324.31 25,326.77 25,324.31 25,325.41 119.0K
14:02 25,324.84 25,326.29 25,324.63 25,326.29 126.2K
14:03 25,324.89 25,325.67 25,324.89 25,325.49 94.9K
14:04 25,327.62 25,329.79 25,327.62 25,329.42 105.0K
14:05 25,330.81 25,330.81 25,327.78 25,327.78 117.2K
14:06 25,329.46 25,330.36 25,329.46 25,330.36 50.6K
14:07 25,331.17 25,334.63 25,331.17 25,334.63 58.9K
14:08 25,335.43 25,335.43 25,334.39 25,334.76 98.7K
14:09 25,331.95 25,331.95 25,329.66 25,330.37 91.2K
14:10 25,329.97 25,329.97 25,327.19 25,327.19 88.0K
14:11 25,326.47 25,326.47 25,322.09 25,322.09 70.7K
14:12 25,320.87 25,320.87 25,318.93 25,318.93 89.8K
14:13 25,318.95 25,320.87 25,318.95 25,320.87 33.8K
14:14 25,320.70 25,320.70 25,317.47 25,317.47 57.8K
14:15 25,317.19 25,317.19 25,314.73 25,315.84 105.8K
14:16 25,315.70 25,322.19 25,315.70 25,322.18 86.9K
14:17 25,321.74 25,321.74 25,321.00 25,321.49 73.4K
14:18 25,321.05 25,323.76 25,321.05 25,323.76 78.0K
14:19 25,324.76 25,325.96 25,324.68 25,325.89 56.4K
14:20 25,326.11 25,326.80 25,326.03 25,326.34 82.7K
14:21 25,323.97 25,325.72 25,323.97 25,325.72 136.1K
14:22 25,325.70 25,328.69 25,325.70 25,326.76 68.3K
14:23 25,322.03 25,322.03 25,321.85 25,321.94 128.9K
14:24 25,322.03 25,322.03 25,320.72 25,321.32 62.6K
14:25 25,321.45 25,322.11 25,320.28 25,320.28 61.9K
14:26 25,320.57 25,323.30 25,320.57 25,323.30 62.6K
14:27 25,323.42 25,325.08 25,323.42 25,324.94 56.8K
14:28 25,326.43 25,326.69 25,326.43 25,326.63 92.8K
14:29 25,326.58 25,327.42 25,326.19 25,326.64 89.4K
14:30 25,326.96 25,330.27 25,326.96 25,330.20 87.5K
14:31 25,330.25 25,337.53 25,330.25 25,337.53 116.8K
14:32 25,338.40 25,343.69 25,338.40 25,343.69 139.1K
14:33 25,344.77 25,345.32 25,344.77 25,345.05 90.5K
14:34 25,345.26 25,346.30 25,345.26 25,346.30 78.2K
14:35 25,346.74 25,346.81 25,344.49 25,344.49 87.3K
14:36 25,344.01 25,344.01 25,343.20 25,343.30 90.0K
14:37 25,342.84 25,343.30 25,342.64 25,343.30 54.8K
14:38 25,343.13 25,343.13 25,340.28 25,340.30 106.5K
14:39 25,340.97 25,340.97 25,338.28 25,338.28 101.7K
14:40 25,339.05 25,341.59 25,339.05 25,341.28 104.9K
14:41 25,341.65 25,341.80 25,337.68 25,337.68 100.4K
14:42 25,337.20 25,338.63 25,337.20 25,338.38 70.0K
14:43 25,339.25 25,341.23 25,339.06 25,341.23 102.0K
14:44 25,342.24 25,347.38 25,342.24 25,346.20 74.8K
14:45 25,345.52 25,345.52 25,341.07 25,341.07 130.0K
14:46 25,340.88 25,340.90 25,339.98 25,339.98 84.2K
14:47 25,340.48 25,340.48 25,337.12 25,337.12 128.9K
14:48 25,336.52 25,336.52 25,334.64 25,334.64 83.2K
14:49 25,334.21 25,335.18 25,333.13 25,335.18 149.5K
14:50 25,333.93 25,333.93 25,330.55 25,332.71 112.1K
14:51 25,333.36 25,333.36 25,329.45 25,329.45 131.5K
14:52 25,328.83 25,329.18 25,328.23 25,329.02 120.1K
14:53 25,327.83 25,327.83 25,325.33 25,326.03 68.0K
14:54 25,325.82 25,325.82 25,325.68 25,325.68 112.5K
14:55 25,326.03 25,326.03 25,324.61 25,324.61 68.9K
14:56 25,324.04 25,324.12 25,322.68 25,322.68 99.8K
14:57 25,322.08 25,323.40 25,322.08 25,322.62 85.8K
14:58 25,323.37 25,324.61 25,323.37 25,324.61 84.6K
14:59 25,325.54 25,327.61 25,325.54 25,326.61 93.1K
15:00 25,326.40 25,328.60 25,326.40 25,328.03 103.0K
15:01 25,327.87 25,328.32 25,327.87 25,328.16 68.2K
15:02 25,326.53 25,326.53 25,325.37 25,325.91 121.5K
15:03 25,326.74 25,327.50 25,326.74 25,327.50 128.9K
15:04 25,327.55 25,328.67 25,327.55 25,328.67 96.7K
15:05 25,327.83 25,331.74 25,327.83 25,331.50 93.9K
15:06 25,331.73 25,333.64 25,331.33 25,333.64 96.9K
15:07 25,334.93 25,336.78 25,334.93 25,335.88 112.6K
15:08 25,336.11 25,336.26 25,335.30 25,336.26 97.5K
15:09 25,337.25 25,337.43 25,336.24 25,336.26 106.7K
15:10 25,335.85 25,335.85 25,332.64 25,332.64 93.5K
15:11 25,333.73 25,333.73 25,333.03 25,333.44 130.9K
15:12 25,331.38 25,331.38 25,329.79 25,330.26 95.7K
15:13 25,331.15 25,333.66 25,331.15 25,333.66 79.9K
15:14 25,334.48 25,336.49 25,334.48 25,335.92 68.5K
15:15 25,335.42 25,335.99 25,335.42 25,335.98 106.1K
15:16 25,335.69 25,335.69 25,333.80 25,333.80 86.3K
15:17 25,334.48 25,336.06 25,334.48 25,335.81 142.7K
15:18 25,335.33 25,335.98 25,334.80 25,335.36 89.2K
15:19 25,334.12 25,335.64 25,334.12 25,335.48 119.9K
15:20 25,335.17 25,335.76 25,334.32 25,334.76 103.8K
15:21 25,334.31 25,337.30 25,334.31 25,335.72 210.0K
15:22 25,337.93 25,338.00 25,336.44 25,338.00 97.8K
15:23 25,336.61 25,336.87 25,335.39 25,335.39 112.8K
15:24 25,335.21 25,336.16 25,333.01 25,333.01 125.7K
15:25 25,333.60 25,336.23 25,333.60 25,336.23 138.0K
15:26 25,335.14 25,335.46 25,334.04 25,334.04 158.6K
15:27 25,331.90 25,331.90 25,329.23 25,329.28 129.7K
15:28 25,328.83 25,328.83 25,326.56 25,326.90 202.6K
15:29 25,326.77 25,327.48 25,326.19 25,326.19 95.2K
15:30 25,325.76 25,326.36 25,325.00 25,326.36 267.3K
15:31 25,325.83 25,325.83 25,324.93 25,325.30 176.7K
15:32 25,324.80 25,324.80 25,318.92 25,318.92 148.2K
15:33 25,319.21 25,319.21 25,317.20 25,317.20 213.5K
15:34 25,316.04 25,316.04 25,311.99 25,311.99 161.3K
15:35 25,309.97 25,309.97 25,306.86 25,308.33 232.4K
15:36 25,307.54 25,307.54 25,305.37 25,306.16 179.0K
15:37 25,304.80 25,307.13 25,304.80 25,306.54 144.2K
15:38 25,305.05 25,305.84 25,304.18 25,305.84 199.1K
15:39 25,303.79 25,303.79 25,300.09 25,300.09 205.0K
15:40 25,297.50 25,299.81 25,297.50 25,299.81 213.4K
15:41 25,299.49 25,300.95 25,299.49 25,300.72 143.9K
15:42 25,299.47 25,301.52 25,299.47 25,301.26 163.1K
15:43 25,298.24 25,298.24 25,297.62 25,297.62 231.6K
15:44 25,296.60 25,299.20 25,296.60 25,299.20 272.3K
15:45 25,299.04 25,302.08 25,299.04 25,302.08 208.6K
15:46 25,303.58 25,304.69 25,303.58 25,304.34 223.1K
15:47 25,305.75 25,306.45 25,305.75 25,306.32 230.6K
15:48 25,306.33 25,310.81 25,306.33 25,310.81 214.8K
15:49 25,313.10 25,314.88 25,313.10 25,314.88 261.3K
15:50 25,323.54 25,323.54 25,318.20 25,321.39 1,052.6K
15:51 25,320.92 25,321.19 25,317.29 25,317.29 489.5K
15:52 25,319.59 25,320.91 25,319.41 25,320.91 377.2K
15:53 25,324.40 25,329.11 25,324.40 25,329.11 425.3K
15:54 25,330.59 25,336.30 25,330.59 25,336.30 470.0K
15:55 25,333.98 25,345.83 25,333.98 25,345.83 787.7K
15:56 25,347.16 25,350.29 25,347.16 25,349.43 1,006.6K
15:57 25,350.50 25,357.91 25,350.50 25,357.91 715.7K
15:58 25,359.58 25,359.58 25,356.00 25,356.00 964.4K
15:59 25,356.21 25,361.85 25,356.21 25,361.85 1,400.5K
16:00 25,366.59 25,366.59 25,366.26 25,366.26 33,909.3K
16:01 25,366.26 25,366.26 25,366.26 25,366.26 210.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし