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 25,191.93 25,191.93 25,162.80 25,162.80 4,752.4K
09:31 25,159.67 25,194.28 25,159.67 25,189.49 499.7K
09:32 25,195.25 25,222.38 25,195.25 25,220.23 481.9K
09:33 25,222.06 25,254.38 25,222.06 25,254.38 393.7K
09:34 25,266.99 25,276.85 25,266.99 25,267.44 495.8K
09:35 25,276.42 25,278.12 25,275.45 25,278.12 425.4K
09:36 25,273.30 25,284.47 25,273.30 25,284.47 288.8K
09:37 25,281.36 25,281.36 25,279.58 25,281.06 351.4K
09:38 25,281.59 25,281.59 25,234.70 25,234.70 294.8K
09:39 25,238.21 25,243.96 25,228.98 25,228.98 334.2K
09:40 25,226.86 25,226.86 25,208.89 25,208.89 340.9K
09:41 25,224.51 25,224.51 25,209.37 25,216.60 275.0K
09:42 25,219.59 25,219.59 25,205.41 25,206.39 352.7K
09:43 25,210.13 25,232.83 25,210.13 25,232.83 321.8K
09:44 25,232.80 25,236.63 25,230.07 25,236.63 279.5K
09:45 25,229.89 25,229.89 25,225.82 25,227.01 425.7K
09:46 25,223.58 25,225.50 25,218.25 25,218.25 212.2K
09:47 25,225.31 25,231.37 25,225.31 25,231.37 263.8K
09:48 25,233.95 25,241.99 25,233.95 25,241.99 293.2K
09:49 25,250.57 25,272.64 25,250.57 25,270.16 427.7K
09:50 25,260.49 25,271.37 25,260.49 25,271.37 291.2K
09:51 25,267.81 25,276.63 25,267.81 25,274.45 329.0K
09:52 25,267.52 25,267.52 25,261.50 25,261.50 314.2K
09:53 25,262.16 25,268.89 25,262.16 25,268.89 340.5K
09:54 25,266.59 25,266.59 25,259.31 25,259.31 231.2K
09:55 25,259.59 25,259.59 25,250.70 25,251.89 247.4K
09:56 25,247.65 25,247.83 25,245.02 25,245.02 345.0K
09:57 25,243.81 25,243.81 25,232.65 25,232.65 244.1K
09:58 25,237.59 25,242.02 25,237.59 25,239.75 275.7K
09:59 25,236.38 25,249.67 25,236.38 25,249.67 215.5K
10:00 25,252.08 25,252.08 25,234.79 25,234.79 417.3K
10:01 25,240.04 25,244.37 25,236.16 25,236.16 251.7K
10:02 25,237.86 25,241.87 25,237.04 25,241.87 231.7K
10:03 25,240.13 25,249.99 25,239.93 25,249.99 230.6K
10:04 25,251.98 25,259.96 25,251.98 25,258.45 215.3K
10:05 25,258.22 25,258.22 25,247.85 25,247.85 259.5K
10:06 25,244.29 25,246.48 25,240.42 25,240.42 292.4K
10:07 25,232.19 25,232.19 25,225.25 25,225.25 228.4K
10:08 25,224.00 25,224.00 25,217.48 25,217.48 232.4K
10:09 25,211.04 25,211.04 25,196.33 25,196.33 286.8K
10:10 25,191.57 25,194.24 25,189.89 25,193.45 230.6K
10:11 25,188.01 25,188.01 25,183.14 25,184.56 179.0K
10:12 25,184.22 25,197.65 25,184.22 25,197.65 218.9K
10:13 25,201.41 25,202.03 25,198.04 25,200.81 223.1K
10:14 25,201.60 25,201.60 25,183.38 25,183.38 340.5K
10:15 25,188.42 25,188.42 25,185.31 25,185.65 268.4K
10:16 25,184.77 25,193.32 25,183.54 25,193.32 245.4K
10:17 25,197.49 25,197.49 25,191.11 25,191.11 165.8K
10:18 25,187.47 25,198.17 25,187.47 25,198.17 483.2K
10:19 25,200.04 25,200.04 25,187.41 25,187.41 202.4K
10:20 25,188.19 25,188.37 25,185.02 25,185.02 131.7K
10:21 25,178.34 25,182.05 25,178.34 25,179.85 208.9K
10:22 25,178.36 25,178.36 25,163.62 25,163.62 210.2K
10:23 25,160.99 25,163.23 25,157.92 25,157.92 271.7K
10:24 25,163.12 25,165.66 25,163.12 25,164.97 173.1K
10:25 25,167.47 25,167.47 25,160.75 25,160.75 223.7K
10:26 25,155.59 25,159.41 25,155.59 25,159.33 243.7K
10:27 25,164.63 25,164.63 25,154.23 25,154.23 187.5K
10:28 25,153.13 25,158.54 25,153.13 25,158.54 167.2K
10:29 25,163.02 25,163.02 25,158.10 25,158.10 167.1K
10:30 25,159.01 25,159.01 25,151.78 25,156.92 186.0K
10:31 25,155.10 25,162.57 25,155.10 25,162.57 237.3K
10:32 25,166.10 25,175.35 25,166.10 25,175.35 150.5K
10:33 25,178.54 25,178.54 25,166.96 25,166.96 251.9K
10:34 25,167.76 25,167.76 25,162.92 25,165.39 197.2K
10:35 25,164.36 25,164.68 25,157.87 25,161.16 211.0K
10:36 25,164.74 25,165.50 25,163.16 25,163.70 192.1K
10:37 25,158.36 25,159.05 25,154.71 25,159.05 305.7K
10:38 25,158.18 25,158.71 25,157.21 25,158.33 174.5K
10:39 25,161.98 25,166.12 25,160.31 25,161.71 179.9K
10:40 25,161.58 25,163.12 25,158.87 25,162.88 160.7K
10:41 25,168.32 25,176.61 25,168.32 25,173.25 167.5K
10:42 25,176.69 25,181.97 25,176.69 25,181.57 187.4K
10:43 25,177.15 25,183.48 25,177.15 25,183.48 195.2K
10:44 25,183.04 25,183.89 25,181.18 25,181.18 146.8K
10:45 25,179.62 25,179.62 25,166.58 25,166.58 178.9K
10:46 25,162.01 25,164.17 25,162.01 25,162.73 147.8K
10:47 25,164.77 25,164.77 25,156.94 25,163.94 181.9K
10:48 25,158.48 25,158.48 25,154.38 25,157.20 181.6K
10:49 25,154.75 25,154.75 25,144.49 25,145.91 149.2K
10:50 25,139.32 25,142.73 25,137.02 25,137.02 208.3K
10:51 25,128.52 25,130.37 25,122.09 25,122.09 248.8K
10:52 25,120.28 25,120.28 25,110.37 25,115.53 236.6K
10:53 25,117.16 25,121.03 25,116.08 25,116.08 142.4K
10:54 25,117.32 25,119.07 25,116.48 25,119.07 118.2K
10:55 25,122.66 25,134.11 25,122.66 25,134.11 132.9K
10:56 25,132.27 25,132.27 25,128.98 25,129.85 114.1K
10:57 25,128.63 25,132.61 25,128.60 25,132.61 126.3K
10:58 25,130.02 25,132.20 25,130.02 25,132.20 118.8K
10:59 25,129.68 25,129.68 25,121.52 25,124.68 182.6K
11:00 25,124.11 25,134.49 25,124.11 25,134.49 178.9K
11:01 25,133.37 25,139.25 25,129.25 25,139.25 167.3K
11:02 25,140.20 25,145.67 25,140.20 25,140.31 143.0K
11:03 25,143.32 25,152.06 25,143.32 25,151.96 157.2K
11:04 25,150.43 25,150.43 25,143.68 25,147.54 109.3K
11:05 25,146.63 25,156.35 25,146.63 25,153.50 155.7K
11:06 25,156.11 25,156.11 25,150.62 25,150.62 232.7K
11:07 25,151.29 25,162.15 25,151.29 25,162.15 285.8K
11:08 25,168.27 25,168.27 25,166.92 25,166.92 108.7K
11:09 25,161.39 25,161.39 25,155.95 25,155.95 190.0K
11:10 25,156.44 25,156.45 25,147.16 25,147.16 162.6K
11:11 25,144.07 25,144.07 25,133.20 25,135.47 223.7K
11:12 25,135.47 25,142.76 25,135.47 25,142.76 228.1K
11:13 25,137.59 25,137.59 25,133.19 25,133.19 146.7K
11:14 25,130.92 25,136.77 25,130.92 25,135.52 117.9K
11:15 25,135.85 25,138.35 25,132.86 25,132.86 169.5K
11:16 25,132.12 25,133.22 25,125.94 25,126.49 182.4K
11:17 25,125.73 25,125.73 25,120.96 25,120.96 177.9K
11:18 25,116.50 25,118.87 25,116.50 25,117.72 167.2K
11:19 25,112.11 25,112.11 25,111.00 25,112.01 134.5K
11:20 25,115.09 25,124.23 25,115.09 25,124.23 152.6K
11:21 25,127.51 25,131.78 25,127.51 25,127.93 174.7K
11:22 25,126.35 25,126.35 25,123.82 25,124.47 116.4K
11:23 25,125.56 25,127.98 25,125.56 25,127.09 156.7K
11:24 25,125.10 25,125.10 25,123.27 25,123.27 158.1K
11:25 25,122.04 25,123.23 25,120.08 25,120.08 110.3K
11:26 25,122.42 25,123.28 25,116.96 25,116.96 152.0K
11:27 25,119.52 25,124.30 25,119.52 25,124.30 117.8K
11:28 25,127.73 25,133.30 25,127.73 25,132.86 183.5K
11:29 25,131.61 25,132.32 25,129.88 25,131.69 126.1K
11:30 25,127.96 25,133.30 25,127.96 25,132.19 180.0K
11:31 25,132.92 25,139.35 25,132.92 25,139.35 142.5K
11:32 25,142.83 25,144.93 25,142.83 25,144.05 172.4K
11:33 25,149.53 25,162.79 25,149.53 25,162.79 148.8K
11:34 25,167.90 25,168.63 25,167.27 25,167.71 219.8K
11:35 25,167.01 25,171.56 25,167.01 25,169.85 112.9K
11:36 25,168.85 25,177.12 25,168.85 25,177.12 151.3K
11:37 25,175.75 25,186.57 25,175.75 25,186.57 209.9K
11:38 25,186.01 25,186.01 25,183.67 25,185.16 132.9K
11:39 25,184.74 25,189.68 25,182.45 25,189.68 111.6K
11:40 25,191.26 25,200.34 25,191.26 25,200.34 101.3K
11:41 25,198.61 25,198.88 25,197.99 25,198.88 123.8K
11:42 25,196.97 25,196.97 25,190.51 25,190.51 164.6K
11:43 25,190.14 25,194.83 25,189.73 25,194.67 168.7K
11:44 25,195.43 25,196.78 25,195.13 25,196.16 147.4K
11:45 25,196.11 25,197.82 25,196.11 25,197.56 93.8K
11:46 25,197.28 25,200.52 25,196.47 25,197.63 146.3K
11:47 25,197.46 25,197.79 25,195.31 25,195.31 122.3K
11:48 25,193.79 25,193.79 25,190.35 25,190.35 130.1K
11:49 25,190.22 25,190.22 25,180.89 25,180.89 107.3K
11:50 25,179.28 25,179.28 25,178.24 25,178.24 100.6K
11:51 25,177.95 25,178.81 25,176.34 25,178.81 97.8K
11:52 25,179.72 25,186.01 25,179.72 25,186.01 82.2K
11:53 25,187.66 25,189.72 25,187.66 25,188.92 89.6K
11:54 25,190.76 25,193.24 25,190.09 25,193.24 111.0K
11:55 25,194.64 25,194.64 25,193.12 25,193.90 88.1K
11:56 25,192.99 25,192.99 25,189.13 25,189.13 157.4K
11:57 25,189.86 25,189.86 25,186.04 25,187.46 93.2K
11:58 25,186.00 25,191.63 25,186.00 25,191.01 130.8K
11:59 25,194.07 25,194.07 25,190.71 25,190.71 110.6K
12:00 25,189.39 25,189.39 25,186.66 25,186.66 121.7K
12:01 25,189.80 25,189.80 25,186.68 25,188.46 88.9K
12:02 25,188.70 25,192.14 25,188.70 25,192.14 95.9K
12:03 25,191.74 25,192.39 25,191.15 25,191.84 113.2K
12:04 25,189.94 25,189.94 25,184.85 25,184.92 100.4K
12:05 25,184.51 25,184.51 25,175.77 25,178.17 142.4K
12:06 25,178.11 25,178.36 25,176.92 25,178.36 129.4K
12:07 25,179.45 25,186.68 25,178.40 25,186.68 133.5K
12:08 25,187.63 25,192.42 25,187.63 25,192.28 136.7K
12:09 25,194.40 25,194.40 25,189.70 25,189.70 157.3K
12:10 25,189.62 25,189.62 25,184.77 25,184.77 88.5K
12:11 25,179.59 25,179.98 25,178.32 25,179.76 119.1K
12:12 25,180.03 25,180.03 25,178.73 25,178.83 62.8K
12:13 25,179.39 25,184.05 25,179.39 25,184.05 93.3K
12:14 25,183.98 25,185.99 25,183.98 25,185.99 78.9K
12:15 25,191.98 25,196.96 25,191.98 25,196.96 110.5K
12:16 25,198.45 25,203.19 25,198.45 25,203.19 123.0K
12:17 25,203.65 25,204.76 25,203.58 25,203.58 91.7K
12:18 25,198.63 25,202.37 25,198.63 25,202.24 109.9K
12:19 25,205.84 25,206.40 25,205.79 25,205.79 115.3K
12:20 25,205.93 25,206.52 25,205.02 25,205.18 108.9K
12:21 25,205.41 25,206.12 25,204.14 25,206.12 110.3K
12:22 25,206.72 25,208.28 25,206.13 25,208.28 131.8K
12:23 25,206.47 25,208.08 25,206.47 25,208.08 59.0K
12:24 25,208.67 25,215.31 25,208.67 25,215.31 100.5K
12:25 25,213.82 25,216.66 25,213.82 25,216.07 136.8K
12:26 25,217.63 25,219.32 25,216.25 25,216.25 102.2K
12:27 25,214.37 25,214.37 25,210.97 25,210.97 104.2K
12:28 25,211.53 25,211.53 25,208.62 25,208.62 91.5K
12:29 25,210.69 25,211.35 25,207.15 25,207.15 101.4K
12:30 25,205.12 25,205.12 25,195.92 25,195.92 105.9K
12:31 25,192.90 25,196.00 25,192.90 25,196.00 73.8K
12:32 25,197.56 25,198.84 25,197.43 25,198.68 99.4K
12:33 25,198.28 25,202.17 25,198.28 25,201.99 83.9K
12:34 25,202.33 25,202.33 25,200.94 25,201.00 67.1K
12:35 25,201.95 25,204.38 25,201.95 25,204.38 86.3K
12:36 25,203.59 25,207.65 25,203.59 25,207.65 100.0K
12:37 25,209.74 25,211.58 25,209.74 25,210.88 88.7K
12:38 25,211.11 25,212.08 25,210.22 25,210.22 74.2K
12:39 25,212.19 25,213.77 25,211.62 25,213.77 120.7K
12:40 25,214.25 25,218.51 25,214.25 25,218.51 79.1K
12:41 25,217.94 25,218.65 25,217.94 25,218.52 106.7K
12:42 25,219.09 25,219.54 25,218.11 25,218.46 124.7K
12:43 25,219.99 25,219.99 25,219.54 25,219.71 83.5K
12:44 25,218.06 25,218.06 25,215.80 25,215.80 89.7K
12:45 25,211.02 25,211.05 25,210.86 25,210.93 87.4K
12:46 25,210.02 25,211.12 25,210.02 25,210.93 130.1K
12:47 25,208.23 25,211.73 25,207.34 25,211.07 124.7K
12:48 25,211.97 25,211.97 25,210.86 25,211.81 49.3K
12:49 25,216.00 25,217.25 25,214.03 25,217.25 113.5K
12:50 25,220.91 25,220.91 25,217.55 25,217.55 210.6K
12:51 25,216.94 25,216.94 25,211.17 25,211.17 94.3K
12:52 25,211.19 25,211.19 25,209.29 25,210.24 79.2K
12:53 25,211.95 25,213.89 25,211.45 25,213.46 70.5K
12:54 25,213.67 25,216.37 25,213.67 25,216.37 84.7K
12:55 25,216.84 25,216.84 25,213.19 25,213.75 89.7K
12:56 25,216.20 25,218.90 25,216.20 25,218.43 59.6K
12:57 25,218.42 25,218.42 25,216.81 25,217.57 64.3K
12:58 25,217.53 25,218.30 25,216.39 25,218.30 90.5K
12:59 25,218.40 25,218.40 25,217.92 25,218.02 81.5K
13:00 25,214.78 25,214.78 25,209.53 25,209.53 140.3K
13:01 25,209.11 25,213.28 25,209.11 25,213.28 126.1K
13:02 25,213.56 25,215.34 25,212.40 25,215.34 123.9K
13:03 25,213.68 25,213.99 25,213.18 25,213.18 83.7K
13:04 25,212.60 25,213.24 25,210.41 25,210.41 106.5K
13:05 25,208.87 25,210.63 25,207.15 25,210.63 90.2K
13:06 25,212.60 25,212.79 25,211.96 25,212.79 72.0K
13:07 25,212.77 25,213.59 25,211.97 25,213.59 93.5K
13:08 25,213.75 25,213.75 25,211.25 25,212.25 127.1K
13:09 25,211.17 25,211.17 25,205.17 25,205.17 90.3K
13:10 25,205.21 25,208.27 25,203.66 25,203.66 90.0K
13:11 25,202.94 25,202.94 25,196.04 25,196.04 107.9K
13:12 25,199.16 25,199.16 25,195.40 25,195.40 79.9K
13:13 25,195.83 25,195.83 25,190.84 25,190.84 77.4K
13:14 25,190.66 25,190.66 25,189.68 25,190.58 111.7K
13:15 25,194.17 25,194.24 25,190.34 25,190.34 96.0K
13:16 25,187.94 25,191.98 25,187.94 25,191.98 135.2K
13:17 25,191.48 25,191.48 25,188.25 25,188.25 115.7K
13:18 25,185.53 25,185.53 25,173.77 25,173.77 150.6K
13:19 25,171.77 25,171.77 25,168.01 25,168.64 119.4K
13:20 25,167.86 25,167.86 25,166.25 25,166.25 92.4K
13:21 25,167.66 25,167.66 25,164.16 25,164.16 88.6K
13:22 25,160.14 25,160.14 25,152.96 25,154.38 157.3K
13:23 25,152.79 25,153.61 25,151.03 25,153.61 92.9K
13:24 25,154.54 25,154.54 25,147.75 25,147.75 129.6K
13:25 25,146.67 25,146.67 25,139.41 25,139.41 110.8K
13:26 25,135.40 25,135.40 25,133.78 25,134.45 137.5K
13:27 25,133.01 25,133.01 25,123.31 25,124.47 203.8K
13:28 25,126.66 25,126.66 25,119.59 25,119.59 199.9K
13:29 25,118.47 25,120.80 25,114.04 25,120.80 108.5K
13:30 25,120.35 25,120.35 25,117.40 25,117.40 93.8K
13:31 25,115.31 25,119.48 25,115.31 25,119.48 114.3K
13:32 25,120.02 25,120.02 25,106.66 25,106.66 216.8K
13:33 25,105.69 25,109.69 25,105.69 25,107.51 104.5K
13:34 25,110.39 25,115.16 25,110.39 25,115.16 72.2K
13:35 25,118.06 25,122.81 25,118.06 25,121.50 159.8K
13:36 25,122.61 25,131.81 25,122.61 25,131.81 127.7K
13:37 25,135.28 25,142.81 25,135.28 25,142.81 155.2K
13:38 25,141.59 25,141.59 25,133.15 25,133.15 106.0K
13:39 25,128.30 25,133.10 25,128.30 25,133.10 136.7K
13:40 25,129.25 25,134.07 25,129.25 25,134.07 154.0K
13:41 25,135.63 25,138.70 25,135.63 25,138.32 74.7K
13:42 25,141.01 25,148.12 25,141.01 25,145.64 140.5K
13:43 25,144.16 25,144.16 25,137.32 25,137.32 100.1K
13:44 25,135.88 25,139.27 25,135.88 25,139.27 54.9K
13:45 25,143.20 25,151.00 25,143.20 25,151.00 84.0K
13:46 25,152.34 25,157.65 25,152.34 25,155.93 145.3K
13:47 25,158.25 25,160.01 25,156.85 25,156.85 72.7K
13:48 25,154.01 25,154.01 25,147.36 25,147.36 143.3K
13:49 25,141.21 25,142.04 25,140.56 25,142.04 83.7K
13:50 25,138.04 25,138.04 25,121.30 25,121.30 218.2K
13:51 25,119.00 25,127.40 25,119.00 25,127.40 118.0K
13:52 25,123.21 25,123.21 25,117.50 25,118.25 273.2K
13:53 25,124.05 25,126.90 25,122.63 25,122.63 84.5K
13:54 25,118.65 25,125.35 25,118.65 25,125.35 103.5K
13:55 25,123.70 25,127.21 25,123.70 25,125.71 184.8K
13:56 25,120.77 25,121.24 25,120.11 25,120.73 117.6K
13:57 25,122.71 25,125.59 25,119.16 25,119.16 92.6K
13:58 25,120.37 25,120.37 25,116.55 25,116.55 114.5K
13:59 25,115.67 25,118.62 25,115.29 25,115.29 206.3K
14:00 25,118.17 25,127.78 25,118.17 25,127.78 181.3K
14:01 25,131.49 25,141.64 25,131.49 25,141.64 93.8K
14:02 25,141.32 25,141.32 25,133.04 25,133.04 159.4K
14:03 25,133.36 25,133.36 25,127.13 25,131.53 108.3K
14:04 25,133.22 25,139.92 25,133.22 25,139.92 96.2K
14:05 25,136.82 25,137.92 25,135.17 25,135.17 141.3K
14:06 25,131.99 25,131.99 25,123.61 25,123.61 153.3K
14:07 25,122.01 25,122.01 25,117.27 25,120.82 188.4K
14:08 25,119.84 25,121.90 25,119.84 25,121.90 82.3K
14:09 25,126.53 25,128.65 25,124.92 25,124.92 138.6K
14:10 25,122.24 25,122.49 25,121.11 25,121.11 63.0K
14:11 25,114.27 25,117.60 25,113.11 25,117.60 189.2K
14:12 25,118.50 25,125.96 25,118.50 25,125.96 101.5K
14:13 25,129.89 25,135.41 25,129.89 25,130.12 177.8K
14:14 25,129.44 25,129.44 25,125.90 25,127.17 88.1K
14:15 25,124.36 25,124.36 25,119.70 25,120.04 151.8K
14:16 25,119.07 25,119.07 25,104.79 25,104.79 216.8K
14:17 25,111.56 25,119.65 25,111.56 25,119.65 119.5K
14:18 25,120.17 25,120.17 25,115.04 25,115.91 103.6K
14:19 25,118.74 25,123.59 25,118.74 25,123.59 124.1K
14:20 25,127.61 25,137.58 25,127.61 25,137.58 122.4K
14:21 25,141.16 25,155.71 25,141.16 25,155.71 151.4K
14:22 25,155.81 25,155.81 25,155.20 25,155.44 97.9K
14:23 25,155.35 25,155.35 25,146.70 25,146.70 107.5K
14:24 25,146.55 25,150.87 25,146.55 25,150.67 64.5K
14:25 25,151.46 25,160.03 25,151.46 25,160.03 103.4K
14:26 25,159.43 25,161.27 25,159.43 25,161.27 84.2K
14:27 25,161.45 25,166.68 25,160.53 25,166.68 92.0K
14:28 25,167.64 25,170.51 25,167.64 25,170.07 113.1K
14:29 25,172.32 25,177.32 25,172.32 25,177.32 107.4K
14:30 25,177.79 25,179.02 25,172.38 25,172.38 131.4K
14:31 25,168.70 25,172.53 25,168.70 25,172.53 90.0K
14:32 25,173.78 25,173.78 25,156.43 25,156.43 251.9K
14:33 25,144.65 25,149.14 25,144.53 25,149.14 302.4K
14:34 25,148.90 25,153.57 25,148.90 25,153.57 115.0K
14:35 25,155.29 25,155.29 25,145.27 25,150.50 146.5K
14:36 25,155.00 25,160.77 25,155.00 25,160.06 126.8K
14:37 25,160.36 25,161.59 25,160.36 25,161.29 103.4K
14:38 25,160.60 25,160.60 25,157.25 25,157.25 86.6K
14:39 25,157.48 25,157.48 25,147.65 25,147.65 104.7K
14:40 25,148.31 25,148.31 25,146.04 25,146.89 100.0K
14:41 25,146.79 25,150.89 25,146.52 25,150.89 98.7K
14:42 25,149.42 25,149.42 25,143.45 25,143.45 91.7K
14:43 25,146.29 25,149.03 25,146.27 25,146.27 110.8K
14:44 25,146.43 25,151.14 25,146.43 25,151.14 77.8K
14:45 25,153.37 25,153.37 25,151.31 25,151.31 167.0K
14:46 25,155.01 25,159.28 25,155.01 25,157.62 132.4K
14:47 25,158.27 25,158.27 25,153.45 25,153.45 90.0K
14:48 25,153.89 25,156.13 25,153.89 25,154.28 92.8K
14:49 25,153.70 25,155.01 25,151.32 25,151.32 114.1K
14:50 25,153.38 25,154.72 25,153.38 25,154.72 90.9K
14:51 25,153.24 25,153.24 25,148.22 25,149.92 124.6K
14:52 25,148.62 25,149.31 25,148.57 25,149.31 84.6K
14:53 25,149.11 25,150.68 25,149.06 25,150.68 120.0K
14:54 25,152.19 25,152.19 25,148.74 25,149.51 121.9K
14:55 25,149.18 25,150.86 25,149.18 25,149.99 122.1K
14:56 25,150.89 25,152.03 25,149.85 25,149.85 152.5K
14:57 25,150.70 25,150.70 25,147.73 25,148.22 150.6K
14:58 25,139.34 25,141.72 25,137.97 25,139.85 128.6K
14:59 25,140.56 25,140.60 25,139.81 25,139.81 99.2K
15:00 25,140.69 25,140.69 25,138.54 25,140.04 141.3K
15:01 25,145.70 25,147.10 25,145.48 25,147.10 121.5K
15:02 25,144.78 25,146.20 25,144.78 25,146.20 57.9K
15:03 25,143.78 25,146.06 25,143.78 25,145.53 81.0K
15:04 25,145.36 25,149.35 25,145.36 25,149.07 138.8K
15:05 25,148.74 25,151.85 25,148.74 25,151.85 77.0K
15:06 25,155.00 25,155.00 25,153.92 25,153.99 102.7K
15:07 25,155.75 25,158.40 25,155.75 25,158.40 116.8K
15:08 25,159.15 25,160.03 25,158.96 25,160.03 146.8K
15:09 25,159.69 25,162.49 25,159.69 25,162.49 69.1K
15:10 25,163.07 25,164.98 25,162.95 25,164.29 119.6K
15:11 25,164.08 25,167.06 25,164.08 25,167.06 164.0K
15:12 25,167.80 25,168.08 25,163.85 25,163.85 158.0K
15:13 25,163.40 25,163.40 25,157.77 25,157.77 152.2K
15:14 25,155.26 25,155.74 25,154.58 25,155.74 130.8K
15:15 25,152.95 25,152.95 25,147.22 25,148.49 166.2K
15:16 25,144.68 25,144.68 25,138.77 25,138.77 132.2K
15:17 25,137.35 25,146.82 25,137.35 25,146.82 121.2K
15:18 25,147.45 25,148.80 25,147.45 25,148.80 85.3K
15:19 25,146.77 25,150.01 25,146.77 25,148.65 121.6K
15:20 25,149.12 25,150.83 25,147.54 25,150.83 106.5K
15:21 25,155.12 25,155.12 25,150.54 25,150.54 166.8K
15:22 25,141.56 25,145.19 25,141.56 25,141.64 155.9K
15:23 25,143.81 25,143.81 25,140.03 25,141.95 96.8K
15:24 25,141.61 25,141.61 25,139.96 25,139.96 107.8K
15:25 25,141.34 25,143.50 25,141.34 25,142.60 136.8K
15:26 25,141.58 25,142.74 25,141.23 25,142.74 150.3K
15:27 25,142.29 25,144.17 25,140.64 25,142.10 139.1K
15:28 25,147.06 25,147.06 25,143.30 25,143.30 155.0K
15:29 25,141.89 25,141.89 25,136.17 25,139.78 161.8K
15:30 25,144.20 25,150.26 25,144.20 25,150.26 214.9K
15:31 25,153.34 25,153.34 25,150.74 25,150.74 130.6K
15:32 25,146.76 25,150.25 25,146.76 25,150.25 177.5K
15:33 25,152.04 25,158.34 25,152.04 25,158.34 233.5K
15:34 25,164.00 25,164.00 25,158.89 25,161.14 206.6K
15:35 25,163.88 25,165.33 25,163.07 25,164.77 181.0K
15:36 25,162.57 25,162.57 25,159.54 25,159.54 284.5K
15:37 25,158.91 25,162.69 25,158.91 25,161.97 207.7K
15:38 25,161.44 25,165.24 25,159.94 25,165.24 207.1K
15:39 25,164.36 25,164.36 25,161.34 25,161.34 219.0K
15:40 25,162.65 25,162.65 25,158.35 25,162.15 227.6K
15:41 25,165.79 25,172.47 25,165.79 25,172.47 245.6K
15:42 25,172.78 25,176.79 25,172.78 25,175.11 204.1K
15:43 25,176.48 25,177.04 25,176.48 25,176.53 208.4K
15:44 25,176.07 25,178.01 25,176.07 25,178.01 229.9K
15:45 25,181.05 25,183.25 25,180.80 25,180.80 377.4K
15:46 25,177.10 25,177.10 25,172.02 25,174.24 340.3K
15:47 25,174.49 25,174.49 25,169.04 25,172.89 318.8K
15:48 25,173.56 25,173.56 25,165.49 25,165.49 334.6K
15:49 25,162.71 25,164.78 25,162.71 25,164.78 370.3K
15:50 25,144.49 25,144.49 25,118.78 25,130.70 1,580.7K
15:51 25,127.93 25,127.93 25,106.00 25,106.00 705.9K
15:52 25,096.26 25,105.09 25,096.26 25,105.09 722.9K
15:53 25,099.79 25,107.24 25,099.79 25,104.20 684.4K
15:54 25,102.84 25,107.96 25,102.84 25,107.66 717.9K
15:55 25,111.35 25,116.62 25,110.17 25,112.61 1,075.2K
15:56 25,115.49 25,120.00 25,115.49 25,116.26 1,011.2K
15:57 25,120.36 25,124.29 25,118.60 25,124.29 877.4K
15:58 25,125.45 25,133.18 25,125.45 25,133.18 969.1K
15:59 25,134.70 25,148.22 25,134.70 25,148.22 1,974.7K
16:00 25,139.09 25,139.09 25,137.08 25,137.08 34,931.6K
16:01 25,137.08 25,137.08 25,137.08 25,137.08 335.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし