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 25,191.57 25,424.54 25,191.57 25,424.54 13,462.2K
09:31 25,424.87 25,452.41 25,424.87 25,452.41 641.6K
09:32 25,436.83 25,453.13 25,436.83 25,453.13 516.4K
09:33 25,455.82 25,468.93 25,455.82 25,468.93 351.6K
09:34 25,474.04 25,482.68 25,469.10 25,469.10 377.5K
09:35 25,460.59 25,464.42 25,460.59 25,462.43 501.0K
09:36 25,465.74 25,469.24 25,461.60 25,469.24 439.1K
09:37 25,473.02 25,473.02 25,465.52 25,468.10 331.4K
09:38 25,465.41 25,473.61 25,465.32 25,467.28 369.3K
09:39 25,462.29 25,464.66 25,462.29 25,462.61 393.8K
09:40 25,458.47 25,478.39 25,458.47 25,478.39 421.4K
09:41 25,487.52 25,489.11 25,485.06 25,488.26 631.5K
09:42 25,487.07 25,497.70 25,487.07 25,497.70 513.6K
09:43 25,493.18 25,504.78 25,493.18 25,504.78 362.9K
09:44 25,507.13 25,511.28 25,505.19 25,505.19 464.4K
09:45 25,514.05 25,514.05 25,508.88 25,513.67 505.5K
09:46 25,515.86 25,515.86 25,506.70 25,506.70 436.0K
09:47 25,493.91 25,504.67 25,493.91 25,500.51 341.4K
09:48 25,501.51 25,508.29 25,501.41 25,508.29 361.5K
09:49 25,507.85 25,507.85 25,500.77 25,500.77 317.6K
09:50 25,514.23 25,514.23 25,506.95 25,509.51 431.3K
09:51 25,509.68 25,510.14 25,506.63 25,506.81 297.5K
09:52 25,505.32 25,508.02 25,502.53 25,502.53 248.2K
09:53 25,504.91 25,506.63 25,504.10 25,505.28 345.7K
09:54 25,503.97 25,503.97 25,483.92 25,483.92 253.7K
09:55 25,475.91 25,475.91 25,463.00 25,463.00 249.6K
09:56 25,458.41 25,463.19 25,455.49 25,461.23 242.0K
09:57 25,462.41 25,462.86 25,459.91 25,459.91 189.7K
09:58 25,456.74 25,460.35 25,456.74 25,460.35 286.9K
09:59 25,466.45 25,466.45 25,455.93 25,455.93 239.3K
10:00 25,448.95 25,450.04 25,443.88 25,449.91 453.6K
10:01 25,448.14 25,459.89 25,448.14 25,451.98 340.4K
10:02 25,452.18 25,453.29 25,449.16 25,453.29 246.7K
10:03 25,450.95 25,461.60 25,450.95 25,461.60 203.1K
10:04 25,462.07 25,462.07 25,455.86 25,455.86 261.4K
10:05 25,454.53 25,454.53 25,439.08 25,439.08 309.8K
10:06 25,439.64 25,442.70 25,437.30 25,442.28 262.8K
10:07 25,445.29 25,452.43 25,445.29 25,452.43 183.7K
10:08 25,451.90 25,451.90 25,446.71 25,446.71 195.9K
10:09 25,450.44 25,452.54 25,447.18 25,452.54 214.3K
10:10 25,456.25 25,457.86 25,452.11 25,457.86 252.8K
10:11 25,461.02 25,467.69 25,461.02 25,465.26 250.4K
10:12 25,463.88 25,463.88 25,456.59 25,459.40 188.7K
10:13 25,458.29 25,458.29 25,450.71 25,450.71 236.7K
10:14 25,449.38 25,454.96 25,449.38 25,454.96 192.3K
10:15 25,457.24 25,466.89 25,457.24 25,466.89 188.8K
10:16 25,461.41 25,462.63 25,459.09 25,462.63 171.3K
10:17 25,463.03 25,463.03 25,456.96 25,456.96 211.4K
10:18 25,450.67 25,450.67 25,443.47 25,443.47 225.1K
10:19 25,443.70 25,452.14 25,443.70 25,452.14 207.3K
10:20 25,457.51 25,457.51 25,453.61 25,454.53 338.1K
10:21 25,451.85 25,458.71 25,451.85 25,458.71 251.1K
10:22 25,464.98 25,464.98 25,458.26 25,458.26 176.5K
10:23 25,453.89 25,456.18 25,453.89 25,454.76 238.6K
10:24 25,456.95 25,458.79 25,455.11 25,455.63 154.1K
10:25 25,457.89 25,459.41 25,457.89 25,458.83 200.6K
10:26 25,458.31 25,458.31 25,451.59 25,452.78 212.3K
10:27 25,452.06 25,463.54 25,452.06 25,463.54 187.4K
10:28 25,457.80 25,464.12 25,456.79 25,464.12 174.9K
10:29 25,467.40 25,467.72 25,465.86 25,465.86 170.5K
10:30 25,465.26 25,466.58 25,462.02 25,466.58 144.4K
10:31 25,468.25 25,468.25 25,461.17 25,461.17 278.5K
10:32 25,461.36 25,470.03 25,459.45 25,470.03 170.4K
10:33 25,471.72 25,472.53 25,469.45 25,469.45 146.1K
10:34 25,469.42 25,471.98 25,469.32 25,471.98 192.0K
10:35 25,475.31 25,476.63 25,475.31 25,475.91 171.7K
10:36 25,477.66 25,480.76 25,477.16 25,480.76 258.2K
10:37 25,481.99 25,481.99 25,475.51 25,476.64 189.9K
10:38 25,476.13 25,478.41 25,475.81 25,478.41 211.1K
10:39 25,481.17 25,481.17 25,474.11 25,476.33 151.1K
10:40 25,479.39 25,483.50 25,478.81 25,480.00 282.7K
10:41 25,473.28 25,473.28 25,467.86 25,469.61 123.9K
10:42 25,462.03 25,462.03 25,450.72 25,450.72 249.3K
10:43 25,449.19 25,449.19 25,440.60 25,441.30 202.6K
10:44 25,442.25 25,447.84 25,441.24 25,447.84 123.1K
10:45 25,451.76 25,453.24 25,451.09 25,451.09 185.0K
10:46 25,447.93 25,451.32 25,445.28 25,445.28 194.6K
10:47 25,444.52 25,444.52 25,437.71 25,437.71 145.8K
10:48 25,437.83 25,437.83 25,419.98 25,422.84 241.8K
10:49 25,424.13 25,424.46 25,421.74 25,421.74 365.5K
10:50 25,429.23 25,437.82 25,429.23 25,437.82 210.6K
10:51 25,438.51 25,452.34 25,438.51 25,452.34 216.9K
10:52 25,449.91 25,449.91 25,445.19 25,445.19 132.9K
10:53 25,450.00 25,455.82 25,450.00 25,455.82 227.7K
10:54 25,453.87 25,455.02 25,450.86 25,450.86 169.5K
10:55 25,449.17 25,449.17 25,444.77 25,444.77 182.7K
10:56 25,446.02 25,447.90 25,445.04 25,447.60 213.3K
10:57 25,443.30 25,449.14 25,443.30 25,449.14 151.8K
10:58 25,453.56 25,453.56 25,450.87 25,450.87 147.7K
10:59 25,454.04 25,458.79 25,454.04 25,458.79 216.0K
11:00 25,460.82 25,460.82 25,457.19 25,458.84 207.9K
11:01 25,456.82 25,456.82 25,449.90 25,449.90 225.7K
11:02 25,451.31 25,455.26 25,449.74 25,449.74 203.5K
11:03 25,446.43 25,446.43 25,441.10 25,441.10 224.2K
11:04 25,441.58 25,442.83 25,440.09 25,440.09 179.8K
11:05 25,439.79 25,441.15 25,439.52 25,441.15 246.4K
11:06 25,439.14 25,445.31 25,439.14 25,445.31 266.1K
11:07 25,440.58 25,446.91 25,439.48 25,446.91 181.3K
11:08 25,448.06 25,448.06 25,443.39 25,443.39 134.8K
11:09 25,445.00 25,445.00 25,438.67 25,438.67 154.9K
11:10 25,434.32 25,434.32 25,429.37 25,433.56 174.0K
11:11 25,433.68 25,438.01 25,433.68 25,438.01 204.7K
11:12 25,436.45 25,438.68 25,436.45 25,436.90 167.1K
11:13 25,437.01 25,441.26 25,435.53 25,441.26 173.1K
11:14 25,441.91 25,449.07 25,441.91 25,449.07 231.8K
11:15 25,450.18 25,450.18 25,445.84 25,446.34 224.0K
11:16 25,445.45 25,445.45 25,439.82 25,440.32 138.6K
11:17 25,441.13 25,441.13 25,435.97 25,437.47 131.8K
11:18 25,436.85 25,442.34 25,434.29 25,442.34 211.0K
11:19 25,444.70 25,449.19 25,444.70 25,449.19 177.3K
11:20 25,448.91 25,461.58 25,448.91 25,461.58 206.5K
11:21 25,461.75 25,462.16 25,459.45 25,459.45 128.6K
11:22 25,456.28 25,460.28 25,456.28 25,460.28 133.0K
11:23 25,457.69 25,457.69 25,451.11 25,452.41 141.9K
11:24 25,456.23 25,456.23 25,446.27 25,450.00 175.5K
11:25 25,451.93 25,453.51 25,450.19 25,452.10 203.5K
11:26 25,450.83 25,454.20 25,450.83 25,453.64 109.0K
11:27 25,454.74 25,458.15 25,453.76 25,458.15 134.5K
11:28 25,462.11 25,462.11 25,457.45 25,457.45 119.3K
11:29 25,459.59 25,463.61 25,459.59 25,462.64 208.5K
11:30 25,462.26 25,468.03 25,461.70 25,461.70 153.0K
11:31 25,461.51 25,470.21 25,461.51 25,470.21 217.2K
11:32 25,473.83 25,478.58 25,469.42 25,469.42 174.1K
11:33 25,467.22 25,468.38 25,465.76 25,467.83 125.5K
11:34 25,468.13 25,470.33 25,464.82 25,470.33 249.4K
11:35 25,465.60 25,465.60 25,453.14 25,453.14 167.1K
11:36 25,450.49 25,450.99 25,444.98 25,444.98 124.1K
11:37 25,448.24 25,448.24 25,441.93 25,441.93 171.5K
11:38 25,440.02 25,445.95 25,440.02 25,445.95 116.8K
11:39 25,444.19 25,444.86 25,442.97 25,442.97 187.5K
11:40 25,443.18 25,444.47 25,443.10 25,444.47 121.1K
11:41 25,445.66 25,445.73 25,444.87 25,445.14 90.4K
11:42 25,443.02 25,453.62 25,443.02 25,453.62 178.3K
11:43 25,452.38 25,454.97 25,448.99 25,454.97 148.3K
11:44 25,457.87 25,458.58 25,456.85 25,458.58 112.3K
11:45 25,463.15 25,466.55 25,463.15 25,466.55 121.0K
11:46 25,470.40 25,476.02 25,469.42 25,476.02 134.5K
11:47 25,478.23 25,482.12 25,478.23 25,481.69 126.3K
11:48 25,485.97 25,492.62 25,485.84 25,492.62 153.0K
11:49 25,490.62 25,492.94 25,490.62 25,491.93 141.3K
11:50 25,493.91 25,496.50 25,493.91 25,496.03 142.7K
11:51 25,498.78 25,498.78 25,494.97 25,494.97 182.6K
11:52 25,494.96 25,500.45 25,494.96 25,500.45 117.6K
11:53 25,499.78 25,504.36 25,499.78 25,504.36 105.3K
11:54 25,505.13 25,505.13 25,503.13 25,503.13 154.1K
11:55 25,503.60 25,517.45 25,503.60 25,517.45 175.8K
11:56 25,515.54 25,515.92 25,514.35 25,515.92 127.0K
11:57 25,516.48 25,524.35 25,516.48 25,524.35 144.4K
11:58 25,525.62 25,529.19 25,525.62 25,529.19 139.3K
11:59 25,529.83 25,530.55 25,529.50 25,530.21 128.9K
12:00 25,528.46 25,528.46 25,523.49 25,523.49 191.1K
12:01 25,520.19 25,522.41 25,519.00 25,519.00 169.1K
12:02 25,518.04 25,518.31 25,517.10 25,517.21 115.7K
12:03 25,513.29 25,515.41 25,513.29 25,513.83 142.3K
12:04 25,510.03 25,516.37 25,510.03 25,516.37 119.4K
12:05 25,517.14 25,518.93 25,517.14 25,518.93 123.4K
12:06 25,514.55 25,517.35 25,514.55 25,517.35 98.7K
12:07 25,521.77 25,530.04 25,521.77 25,529.31 140.8K
12:08 25,529.25 25,529.25 25,519.47 25,519.47 118.4K
12:09 25,519.02 25,519.02 25,510.88 25,510.88 109.0K
12:10 25,506.87 25,516.88 25,506.87 25,516.88 133.0K
12:11 25,514.62 25,514.62 25,505.18 25,505.18 112.4K
12:12 25,502.67 25,503.24 25,502.60 25,502.60 111.6K
12:13 25,499.54 25,499.54 25,497.25 25,498.41 118.3K
12:14 25,497.84 25,498.12 25,494.62 25,494.62 94.2K
12:15 25,496.41 25,500.39 25,496.41 25,500.39 96.1K
12:16 25,496.20 25,497.70 25,496.20 25,497.70 100.4K
12:17 25,498.15 25,498.15 25,491.23 25,492.09 209.6K
12:18 25,498.70 25,500.66 25,498.70 25,500.66 110.0K
12:19 25,500.60 25,504.65 25,500.60 25,504.65 111.2K
12:20 25,505.05 25,507.34 25,505.05 25,507.04 136.3K
12:21 25,507.42 25,507.81 25,506.05 25,506.05 100.0K
12:22 25,506.27 25,506.73 25,505.60 25,506.71 71.1K
12:23 25,509.08 25,510.79 25,509.08 25,509.96 119.2K
12:24 25,510.12 25,511.19 25,509.99 25,509.99 103.2K
12:25 25,509.93 25,513.01 25,509.93 25,513.01 82.3K
12:26 25,511.07 25,513.27 25,511.07 25,513.27 90.5K
12:27 25,510.59 25,513.68 25,510.59 25,511.07 177.2K
12:28 25,511.04 25,514.95 25,511.04 25,514.95 78.7K
12:29 25,515.42 25,516.77 25,515.42 25,516.61 58.8K
12:30 25,517.39 25,519.48 25,517.39 25,519.32 290.3K
12:31 25,510.63 25,513.15 25,507.19 25,513.15 300.5K
12:32 25,514.75 25,518.02 25,514.75 25,518.02 87.7K
12:33 25,516.87 25,516.87 25,510.68 25,510.68 134.0K
12:34 25,511.02 25,511.02 25,508.86 25,510.05 114.9K
12:35 25,509.42 25,509.42 25,500.19 25,500.19 116.8K
12:36 25,502.90 25,502.90 25,498.47 25,498.47 173.9K
12:37 25,499.84 25,503.10 25,499.23 25,503.10 95.0K
12:38 25,504.31 25,505.42 25,501.62 25,501.62 92.3K
12:39 25,497.76 25,498.68 25,497.76 25,498.68 82.0K
12:40 25,498.05 25,499.86 25,497.58 25,499.86 115.5K
12:41 25,496.90 25,496.90 25,496.43 25,496.48 107.3K
12:42 25,496.87 25,498.13 25,496.87 25,497.20 71.5K
12:43 25,497.25 25,500.71 25,497.21 25,500.71 79.7K
12:44 25,501.50 25,501.50 25,499.59 25,499.62 101.9K
12:45 25,500.38 25,500.38 25,494.79 25,495.56 179.6K
12:46 25,496.69 25,496.69 25,493.90 25,496.18 109.6K
12:47 25,497.02 25,498.83 25,497.02 25,498.17 49.7K
12:48 25,497.74 25,497.74 25,488.74 25,488.74 129.4K
12:49 25,489.57 25,492.20 25,489.07 25,492.20 115.4K
12:50 25,492.82 25,495.51 25,492.82 25,495.51 88.6K
12:51 25,495.27 25,500.98 25,495.27 25,500.98 98.6K
12:52 25,503.90 25,507.11 25,503.90 25,507.05 120.6K
12:53 25,506.88 25,507.26 25,506.42 25,507.26 74.5K
12:54 25,507.03 25,507.03 25,506.02 25,506.75 98.4K
12:55 25,508.24 25,509.52 25,507.29 25,507.29 74.2K
12:56 25,505.30 25,510.47 25,505.30 25,510.47 104.0K
12:57 25,510.02 25,510.67 25,509.92 25,510.67 64.9K
12:58 25,511.02 25,511.89 25,510.14 25,511.89 116.4K
12:59 25,511.66 25,511.66 25,508.20 25,508.20 96.4K
13:00 25,508.80 25,508.89 25,507.00 25,508.89 71.3K
13:01 25,509.42 25,510.33 25,507.93 25,510.33 113.1K
13:02 25,510.67 25,510.67 25,505.74 25,505.91 107.9K
13:03 25,505.11 25,507.81 25,505.11 25,505.12 115.1K
13:04 25,505.25 25,511.56 25,503.99 25,511.56 181.8K
13:05 25,513.71 25,515.54 25,513.71 25,514.99 181.6K
13:06 25,515.14 25,519.29 25,515.14 25,519.29 152.0K
13:07 25,521.06 25,521.40 25,521.06 25,521.35 104.1K
13:08 25,522.23 25,522.23 25,519.24 25,519.24 72.7K
13:09 25,520.23 25,524.29 25,519.95 25,524.29 118.8K
13:10 25,526.48 25,529.55 25,525.77 25,529.55 181.0K
13:11 25,529.92 25,530.77 25,529.92 25,530.77 101.7K
13:12 25,530.95 25,530.95 25,526.59 25,527.25 98.7K
13:13 25,527.74 25,529.30 25,525.36 25,529.30 134.5K
13:14 25,529.75 25,533.81 25,529.75 25,533.81 122.1K
13:15 25,535.57 25,539.48 25,535.57 25,539.48 168.9K
13:16 25,540.18 25,540.30 25,537.03 25,537.03 136.0K
13:17 25,538.07 25,541.36 25,538.07 25,540.96 148.4K
13:18 25,543.50 25,546.37 25,543.50 25,545.44 216.9K
13:19 25,546.20 25,546.20 25,541.51 25,541.51 120.9K
13:20 25,539.98 25,539.98 25,534.96 25,534.96 82.1K
13:21 25,534.82 25,534.82 25,533.83 25,533.83 107.7K
13:22 25,534.20 25,534.20 25,531.35 25,532.53 140.8K
13:23 25,533.38 25,533.68 25,532.35 25,532.35 117.0K
13:24 25,533.86 25,534.93 25,533.86 25,534.37 73.5K
13:25 25,539.46 25,542.08 25,539.46 25,539.68 131.6K
13:26 25,540.48 25,542.07 25,540.48 25,542.07 93.4K
13:27 25,540.69 25,542.12 25,540.69 25,542.12 90.4K
13:28 25,542.67 25,544.00 25,542.62 25,544.00 150.2K
13:29 25,540.64 25,540.64 25,538.30 25,538.30 124.4K
13:30 25,534.48 25,534.48 25,532.97 25,532.97 120.3K
13:31 25,534.09 25,538.11 25,534.09 25,535.38 92.6K
13:32 25,535.47 25,536.68 25,535.47 25,536.16 76.9K
13:33 25,536.37 25,536.37 25,533.40 25,534.09 95.9K
13:34 25,533.27 25,533.27 25,527.38 25,527.38 134.7K
13:35 25,527.79 25,528.82 25,527.07 25,528.82 107.3K
13:36 25,530.06 25,535.71 25,530.06 25,535.71 85.4K
13:37 25,538.06 25,539.92 25,538.06 25,539.48 96.0K
13:38 25,543.01 25,543.01 25,541.92 25,541.92 124.8K
13:39 25,543.02 25,543.90 25,542.61 25,543.42 100.5K
13:40 25,543.05 25,543.05 25,539.09 25,539.09 191.7K
13:41 25,539.74 25,539.74 25,538.03 25,538.86 114.2K
13:42 25,539.01 25,542.51 25,539.01 25,542.51 104.3K
13:43 25,542.67 25,542.67 25,540.50 25,540.99 125.2K
13:44 25,542.15 25,542.30 25,541.30 25,542.30 84.2K
13:45 25,542.90 25,545.63 25,542.90 25,545.63 98.6K
13:46 25,546.00 25,549.37 25,546.00 25,549.37 79.9K
13:47 25,549.47 25,550.20 25,548.84 25,548.84 137.9K
13:48 25,550.16 25,550.70 25,549.88 25,550.00 130.9K
13:49 25,550.24 25,550.24 25,549.18 25,549.43 102.2K
13:50 25,548.91 25,549.59 25,546.45 25,546.45 115.0K
13:51 25,545.92 25,546.29 25,542.41 25,542.41 180.0K
13:52 25,542.17 25,543.15 25,542.01 25,543.15 111.1K
13:53 25,542.76 25,545.37 25,542.76 25,545.37 151.3K
13:54 25,546.33 25,548.24 25,545.17 25,548.24 80.5K
13:55 25,548.84 25,549.10 25,548.26 25,548.26 193.7K
13:56 25,548.01 25,548.01 25,547.12 25,547.63 68.7K
13:57 25,547.35 25,547.35 25,544.16 25,544.16 104.8K
13:58 25,544.21 25,544.21 25,541.76 25,541.76 61.2K
13:59 25,541.91 25,541.91 25,540.93 25,540.93 192.5K
14:00 25,540.31 25,542.68 25,540.14 25,542.68 100.2K
14:01 25,540.89 25,541.82 25,538.65 25,538.87 175.9K
14:02 25,538.56 25,539.58 25,536.59 25,536.59 160.9K
14:03 25,539.68 25,542.09 25,539.68 25,542.09 93.9K
14:04 25,541.37 25,544.59 25,540.68 25,544.59 111.0K
14:05 25,544.66 25,550.23 25,544.46 25,550.23 122.3K
14:06 25,546.81 25,550.82 25,546.81 25,550.82 174.0K
14:07 25,550.96 25,551.81 25,548.17 25,549.81 134.5K
14:08 25,548.12 25,548.12 25,545.99 25,545.99 141.6K
14:09 25,545.43 25,545.43 25,543.77 25,545.43 193.5K
14:10 25,543.07 25,543.07 25,536.41 25,536.41 196.6K
14:11 25,535.08 25,535.08 25,532.96 25,532.96 96.2K
14:12 25,531.36 25,531.36 25,530.09 25,530.23 91.2K
14:13 25,529.69 25,531.29 25,526.19 25,526.19 123.6K
14:14 25,522.97 25,522.97 25,519.23 25,519.23 177.9K
14:15 25,517.41 25,517.41 25,503.06 25,504.69 220.3K
14:16 25,504.50 25,505.21 25,503.63 25,504.95 172.5K
14:17 25,506.53 25,512.08 25,506.53 25,507.10 108.7K
14:18 25,510.89 25,510.89 25,508.69 25,508.69 108.7K
14:19 25,507.96 25,507.96 25,503.81 25,503.81 95.6K
14:20 25,505.82 25,515.96 25,505.82 25,515.96 111.4K
14:21 25,516.63 25,518.83 25,516.63 25,518.83 112.0K
14:22 25,516.47 25,522.47 25,516.47 25,522.47 97.1K
14:23 25,522.63 25,524.57 25,522.60 25,522.60 111.8K
14:24 25,526.99 25,526.99 25,519.44 25,519.44 134.2K
14:25 25,518.94 25,522.69 25,518.62 25,518.62 90.0K
14:26 25,518.15 25,518.15 25,513.14 25,513.14 103.4K
14:27 25,509.26 25,509.71 25,509.19 25,509.19 130.3K
14:28 25,509.60 25,517.99 25,509.60 25,517.27 143.3K
14:29 25,516.93 25,517.62 25,515.93 25,515.93 85.0K
14:30 25,518.55 25,518.55 25,508.46 25,508.46 139.6K
14:31 25,508.18 25,508.18 25,503.69 25,505.33 127.7K
14:32 25,506.33 25,514.07 25,506.33 25,514.07 131.3K
14:33 25,515.72 25,515.72 25,512.74 25,512.74 111.0K
14:34 25,514.75 25,515.92 25,514.75 25,515.67 81.5K
14:35 25,514.69 25,517.82 25,514.36 25,517.82 152.7K
14:36 25,518.22 25,521.50 25,517.59 25,521.50 241.8K
14:37 25,521.33 25,521.44 25,521.02 25,521.44 107.8K
14:38 25,521.42 25,521.73 25,521.42 25,521.50 67.8K
14:39 25,524.64 25,526.69 25,524.64 25,525.83 170.7K
14:40 25,525.43 25,525.50 25,523.99 25,524.72 129.8K
14:41 25,525.99 25,526.89 25,525.91 25,525.91 182.0K
14:42 25,525.68 25,525.68 25,523.42 25,523.42 90.4K
14:43 25,521.52 25,522.76 25,521.52 25,521.79 64.5K
14:44 25,522.22 25,524.44 25,522.22 25,523.37 111.3K
14:45 25,520.25 25,521.90 25,520.25 25,521.03 204.9K
14:46 25,522.36 25,526.39 25,522.36 25,526.39 132.5K
14:47 25,521.77 25,521.77 25,519.77 25,519.77 153.4K
14:48 25,518.21 25,518.21 25,513.12 25,513.12 157.7K
14:49 25,513.58 25,513.79 25,512.94 25,513.37 78.7K
14:50 25,513.74 25,515.26 25,513.74 25,515.26 92.8K
14:51 25,512.87 25,515.12 25,511.72 25,511.72 185.3K
14:52 25,510.93 25,511.40 25,510.28 25,511.40 90.1K
14:53 25,511.49 25,511.49 25,510.29 25,511.25 120.9K
14:54 25,512.62 25,516.44 25,512.62 25,516.44 105.2K
14:55 25,515.10 25,515.10 25,512.12 25,512.12 110.5K
14:56 25,512.42 25,515.13 25,512.42 25,513.28 122.8K
14:57 25,514.66 25,518.30 25,514.66 25,518.30 176.3K
14:58 25,517.69 25,517.69 25,514.45 25,514.45 110.5K
14:59 25,514.61 25,515.78 25,514.59 25,514.59 116.1K
15:00 25,515.43 25,524.46 25,515.43 25,524.46 147.5K
15:01 25,521.48 25,525.70 25,521.48 25,525.67 145.2K
15:02 25,529.34 25,529.34 25,527.10 25,527.10 164.2K
15:03 25,527.45 25,527.45 25,524.38 25,524.38 130.5K
15:04 25,522.38 25,524.10 25,522.38 25,523.15 147.4K
15:05 25,524.70 25,525.97 25,524.70 25,524.97 83.0K
15:06 25,525.66 25,525.83 25,525.06 25,525.83 122.6K
15:07 25,528.09 25,528.67 25,527.73 25,528.67 128.8K
15:08 25,525.65 25,526.16 25,525.34 25,526.16 156.7K
15:09 25,525.49 25,526.06 25,524.36 25,525.28 154.3K
15:10 25,524.55 25,524.55 25,520.87 25,520.87 136.0K
15:11 25,524.43 25,526.59 25,524.43 25,526.59 154.6K
15:12 25,526.14 25,527.69 25,526.10 25,527.69 104.2K
15:13 25,527.89 25,529.78 25,525.51 25,525.51 152.9K
15:14 25,526.53 25,528.29 25,526.53 25,528.29 88.3K
15:15 25,527.43 25,527.43 25,523.09 25,523.09 192.7K
15:16 25,522.50 25,523.81 25,521.69 25,523.81 129.5K
15:17 25,526.58 25,526.64 25,522.27 25,522.27 266.2K
15:18 25,522.30 25,522.30 25,520.89 25,520.89 147.2K
15:19 25,521.96 25,522.07 25,521.01 25,522.07 156.3K
15:20 25,522.52 25,522.52 25,520.92 25,521.73 247.5K
15:21 25,521.95 25,522.60 25,520.26 25,522.60 172.6K
15:22 25,522.48 25,522.48 25,519.71 25,519.71 152.5K
15:23 25,519.71 25,519.71 25,517.45 25,517.45 130.7K
15:24 25,517.16 25,520.15 25,517.16 25,518.93 169.3K
15:25 25,520.74 25,520.74 25,514.93 25,514.93 196.1K
15:26 25,508.69 25,510.86 25,508.69 25,510.86 168.9K
15:27 25,510.98 25,510.98 25,507.24 25,507.24 185.4K
15:28 25,507.84 25,507.84 25,504.39 25,505.95 348.7K
15:29 25,503.40 25,503.79 25,502.39 25,503.79 164.2K
15:30 25,503.86 25,507.98 25,502.55 25,507.98 332.2K
15:31 25,507.91 25,509.06 25,507.66 25,508.24 147.1K
15:32 25,506.26 25,506.72 25,503.48 25,506.72 186.5K
15:33 25,501.80 25,502.51 25,497.87 25,497.87 278.4K
15:34 25,498.04 25,498.15 25,494.56 25,494.56 162.3K
15:35 25,496.31 25,501.10 25,496.31 25,501.10 233.1K
15:36 25,499.14 25,499.14 25,494.13 25,494.13 208.6K
15:37 25,493.85 25,494.92 25,493.85 25,493.85 177.3K
15:38 25,493.22 25,500.24 25,493.22 25,500.24 241.2K
15:39 25,501.45 25,504.39 25,501.45 25,503.33 243.5K
15:40 25,500.47 25,500.47 25,497.06 25,498.42 271.2K
15:41 25,497.81 25,498.13 25,496.28 25,498.13 264.1K
15:42 25,497.23 25,498.03 25,493.42 25,493.42 283.9K
15:43 25,490.71 25,490.71 25,487.01 25,487.78 322.3K
15:44 25,487.13 25,487.13 25,483.26 25,483.26 335.6K
15:45 25,483.46 25,487.02 25,483.46 25,484.48 468.0K
15:46 25,484.74 25,484.74 25,480.51 25,480.51 377.7K
15:47 25,478.67 25,481.74 25,478.01 25,481.74 304.6K
15:48 25,484.24 25,487.41 25,484.24 25,487.41 377.1K
15:49 25,488.75 25,491.53 25,488.75 25,491.53 328.6K
15:50 25,503.32 25,519.71 25,503.32 25,519.70 1,338.6K
15:51 25,518.51 25,518.51 25,516.29 25,516.29 486.0K
15:52 25,517.62 25,520.49 25,516.89 25,520.49 452.7K
15:53 25,521.26 25,522.96 25,520.34 25,520.34 520.8K
15:54 25,522.10 25,524.59 25,522.10 25,522.30 643.1K
15:55 25,522.28 25,523.35 25,520.55 25,520.55 917.2K
15:56 25,522.06 25,522.06 25,519.50 25,520.06 1,101.8K
15:57 25,521.36 25,521.36 25,518.47 25,520.78 837.1K
15:58 25,521.53 25,521.53 25,515.19 25,515.19 987.3K
15:59 25,517.04 25,519.35 25,516.09 25,516.09 1,754.7K
16:00 25,518.76 25,519.82 25,518.76 25,519.82 54,711.5K
16:01 25,519.82 25,519.82 25,519.82 25,519.82 286.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし