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 25,538.48 25,538.48 25,501.09 25,508.02 1,369.5K
09:31 25,509.26 25,516.18 25,504.90 25,516.18 324.3K
09:32 25,511.97 25,511.97 25,489.37 25,489.37 378.4K
09:33 25,493.02 25,504.76 25,491.66 25,502.18 208.0K
09:34 25,497.61 25,497.61 25,475.86 25,475.86 283.5K
09:35 25,482.67 25,482.67 25,479.71 25,481.22 323.0K
09:36 25,479.87 25,479.87 25,467.35 25,467.66 220.9K
09:37 25,468.00 25,468.00 25,457.39 25,457.39 223.1K
09:38 25,462.95 25,462.95 25,439.17 25,445.74 298.0K
09:39 25,442.19 25,450.51 25,442.19 25,450.51 215.9K
09:40 25,453.59 25,470.39 25,453.59 25,470.39 213.8K
09:41 25,466.92 25,466.92 25,456.52 25,457.38 225.0K
09:42 25,466.12 25,478.83 25,466.12 25,478.83 198.7K
09:43 25,475.01 25,484.32 25,474.78 25,484.32 168.3K
09:44 25,483.40 25,485.55 25,480.68 25,485.55 159.4K
09:45 25,491.99 25,495.27 25,491.99 25,493.08 310.2K
09:46 25,493.22 25,493.48 25,492.29 25,493.48 162.0K
09:47 25,496.83 25,500.32 25,493.03 25,500.32 273.9K
09:48 25,498.80 25,498.83 25,495.77 25,495.95 175.4K
09:49 25,505.95 25,516.20 25,505.95 25,516.20 239.3K
09:50 25,512.65 25,512.65 25,502.93 25,502.93 227.0K
09:51 25,506.20 25,506.20 25,484.81 25,488.32 256.9K
09:52 25,491.71 25,499.98 25,491.71 25,499.98 159.0K
09:53 25,500.94 25,511.91 25,500.94 25,511.91 223.2K
09:54 25,519.20 25,526.23 25,519.20 25,522.60 194.0K
09:55 25,525.47 25,527.36 25,513.26 25,513.26 243.4K
09:56 25,510.99 25,518.57 25,510.99 25,518.57 237.0K
09:57 25,517.16 25,517.16 25,507.60 25,507.60 186.0K
09:58 25,503.51 25,503.51 25,501.09 25,502.32 180.7K
09:59 25,504.90 25,505.51 25,500.30 25,500.30 181.7K
10:00 25,500.64 25,510.32 25,500.64 25,510.32 229.5K
10:01 25,515.87 25,515.87 25,503.52 25,507.97 188.0K
10:02 25,512.98 25,513.60 25,507.72 25,513.60 184.8K
10:03 25,514.24 25,515.76 25,514.08 25,515.16 154.4K
10:04 25,515.29 25,532.77 25,515.29 25,532.77 205.6K
10:05 25,540.20 25,551.44 25,540.20 25,549.82 234.4K
10:06 25,546.93 25,546.93 25,542.71 25,542.71 206.1K
10:07 25,541.91 25,541.91 25,538.16 25,538.18 203.0K
10:08 25,542.95 25,542.95 25,539.20 25,540.67 225.4K
10:09 25,543.64 25,544.61 25,542.41 25,543.38 134.6K
10:10 25,540.18 25,540.50 25,536.54 25,536.54 165.6K
10:11 25,528.59 25,528.59 25,526.74 25,528.04 156.8K
10:12 25,530.41 25,531.31 25,526.81 25,530.77 173.3K
10:13 25,531.38 25,531.38 25,523.70 25,525.57 180.9K
10:14 25,519.44 25,519.44 25,510.58 25,510.64 163.5K
10:15 25,508.33 25,509.85 25,506.88 25,506.88 153.4K
10:16 25,502.20 25,507.12 25,500.33 25,507.12 219.4K
10:17 25,504.72 25,504.72 25,499.28 25,501.14 162.8K
10:18 25,500.28 25,509.06 25,500.28 25,509.06 170.7K
10:19 25,510.78 25,515.84 25,510.78 25,515.36 173.9K
10:20 25,518.96 25,522.13 25,518.91 25,520.95 136.5K
10:21 25,519.41 25,519.41 25,509.17 25,509.17 119.2K
10:22 25,511.86 25,513.30 25,509.27 25,509.27 124.3K
10:23 25,506.49 25,506.49 25,493.23 25,493.23 282.4K
10:24 25,481.36 25,486.09 25,481.23 25,485.87 179.3K
10:25 25,488.03 25,490.86 25,487.97 25,487.97 115.2K
10:26 25,489.18 25,493.92 25,489.18 25,492.36 136.2K
10:27 25,493.50 25,505.23 25,493.50 25,505.23 221.3K
10:28 25,505.58 25,514.28 25,505.58 25,514.28 140.8K
10:29 25,513.77 25,515.47 25,510.91 25,515.47 266.4K
10:30 25,515.09 25,515.09 25,508.68 25,510.49 147.7K
10:31 25,514.84 25,521.27 25,514.84 25,519.33 123.5K
10:32 25,516.21 25,518.01 25,515.77 25,515.77 113.9K
10:33 25,515.43 25,516.11 25,510.61 25,510.61 142.9K
10:34 25,509.12 25,510.73 25,509.12 25,510.50 148.3K
10:35 25,511.52 25,523.65 25,511.52 25,523.65 252.4K
10:36 25,529.18 25,541.76 25,529.18 25,541.76 228.3K
10:37 25,541.72 25,546.04 25,538.38 25,546.04 192.2K
10:38 25,546.76 25,556.37 25,546.76 25,554.91 145.2K
10:39 25,555.49 25,559.42 25,553.69 25,557.76 149.4K
10:40 25,554.58 25,556.05 25,552.78 25,552.78 160.7K
10:41 25,555.08 25,557.56 25,555.08 25,556.98 141.5K
10:42 25,555.46 25,555.46 25,550.62 25,550.62 144.1K
10:43 25,540.95 25,547.05 25,540.95 25,547.05 200.0K
10:44 25,545.17 25,549.67 25,545.17 25,548.99 143.8K
10:45 25,548.85 25,556.09 25,548.85 25,556.09 156.0K
10:46 25,561.23 25,566.21 25,561.23 25,564.38 228.2K
10:47 25,566.63 25,572.17 25,566.63 25,569.17 200.0K
10:48 25,568.23 25,568.23 25,562.70 25,562.70 101.6K
10:49 25,561.23 25,561.32 25,560.27 25,561.13 109.8K
10:50 25,558.69 25,558.69 25,553.80 25,554.67 147.4K
10:51 25,552.35 25,553.86 25,551.81 25,551.81 154.2K
10:52 25,552.03 25,552.67 25,549.43 25,549.43 131.7K
10:53 25,551.39 25,558.66 25,551.39 25,554.46 145.3K
10:54 25,554.20 25,559.17 25,552.15 25,559.17 118.2K
10:55 25,560.18 25,562.71 25,559.98 25,562.71 142.9K
10:56 25,559.76 25,559.76 25,556.65 25,556.65 146.3K
10:57 25,556.97 25,556.97 25,555.45 25,556.90 144.8K
10:58 25,558.87 25,562.59 25,558.87 25,559.70 167.6K
10:59 25,557.98 25,560.88 25,557.98 25,560.08 133.1K
11:00 25,560.12 25,560.12 25,555.63 25,556.64 159.5K
11:01 25,558.40 25,564.17 25,558.40 25,561.12 171.1K
11:02 25,561.00 25,561.33 25,559.30 25,559.30 122.7K
11:03 25,554.35 25,555.38 25,551.61 25,553.55 167.2K
11:04 25,555.01 25,555.01 25,545.31 25,545.31 141.4K
11:05 25,544.39 25,544.55 25,542.26 25,542.90 110.5K
11:06 25,542.82 25,542.82 25,538.44 25,538.44 153.4K
11:07 25,540.14 25,540.14 25,534.24 25,534.24 187.1K
11:08 25,532.16 25,536.50 25,532.16 25,536.50 148.8K
11:09 25,535.68 25,539.73 25,535.68 25,539.73 188.0K
11:10 25,540.59 25,540.59 25,535.83 25,535.83 163.3K
11:11 25,536.34 25,536.35 25,530.69 25,531.23 119.2K
11:12 25,527.65 25,527.65 25,521.51 25,521.51 155.5K
11:13 25,520.80 25,520.80 25,519.31 25,520.04 92.9K
11:14 25,519.45 25,528.41 25,519.45 25,528.41 133.6K
11:15 25,529.03 25,529.75 25,524.87 25,524.87 115.3K
11:16 25,523.23 25,525.14 25,523.23 25,525.14 99.9K
11:17 25,528.14 25,529.95 25,528.14 25,529.95 165.8K
11:18 25,531.05 25,531.05 25,527.50 25,528.49 176.2K
11:19 25,532.04 25,532.04 25,527.10 25,527.74 126.5K
11:20 25,529.26 25,529.96 25,528.78 25,528.78 106.3K
11:21 25,527.63 25,528.39 25,525.62 25,525.62 96.6K
11:22 25,528.58 25,530.96 25,527.72 25,527.72 97.7K
11:23 25,527.25 25,530.04 25,527.25 25,530.04 104.9K
11:24 25,526.65 25,526.65 25,521.59 25,521.59 192.7K
11:25 25,521.88 25,524.81 25,521.88 25,523.72 108.1K
11:26 25,526.47 25,526.47 25,519.85 25,519.85 154.6K
11:27 25,518.21 25,518.21 25,512.92 25,516.55 143.4K
11:28 25,517.27 25,519.79 25,516.81 25,519.79 135.9K
11:29 25,522.83 25,522.83 25,521.34 25,521.34 119.8K
11:30 25,522.29 25,529.19 25,522.29 25,529.19 121.2K
11:31 25,533.23 25,535.94 25,533.23 25,535.94 164.6K
11:32 25,534.81 25,536.36 25,534.81 25,536.10 98.2K
11:33 25,533.83 25,534.05 25,533.12 25,533.37 134.2K
11:34 25,532.46 25,532.46 25,528.94 25,528.94 98.4K
11:35 25,528.31 25,535.00 25,528.31 25,530.61 193.9K
11:36 25,530.19 25,530.19 25,520.15 25,520.15 127.3K
11:37 25,514.48 25,514.48 25,507.95 25,507.95 149.7K
11:38 25,506.64 25,506.64 25,502.21 25,502.98 218.6K
11:39 25,503.48 25,505.02 25,503.48 25,505.02 117.8K
11:40 25,509.11 25,509.20 25,499.67 25,499.67 255.9K
11:41 25,508.15 25,517.51 25,508.15 25,517.51 135.7K
11:42 25,519.40 25,525.87 25,519.40 25,525.58 96.5K
11:43 25,527.31 25,527.31 25,525.54 25,526.29 90.2K
11:44 25,526.02 25,529.43 25,525.45 25,529.43 91.7K
11:45 25,530.26 25,533.35 25,529.07 25,533.35 92.6K
11:46 25,534.53 25,545.71 25,534.53 25,545.12 112.2K
11:47 25,545.18 25,545.18 25,544.45 25,544.50 68.3K
11:48 25,543.80 25,543.80 25,539.65 25,539.65 96.0K
11:49 25,539.34 25,541.45 25,539.32 25,541.45 103.0K
11:50 25,541.01 25,544.28 25,541.01 25,544.28 95.5K
11:51 25,542.28 25,547.57 25,542.28 25,547.57 83.5K
11:52 25,547.65 25,550.91 25,547.65 25,550.91 123.4K
11:53 25,551.14 25,551.82 25,551.14 25,551.33 119.4K
11:54 25,549.24 25,557.59 25,549.24 25,556.40 240.9K
11:55 25,554.28 25,555.31 25,553.24 25,553.93 151.4K
11:56 25,552.54 25,552.54 25,544.94 25,544.94 183.6K
11:57 25,544.02 25,544.02 25,542.03 25,543.58 162.4K
11:58 25,544.68 25,545.28 25,544.62 25,544.90 82.1K
11:59 25,544.58 25,548.00 25,544.58 25,548.00 162.7K
12:00 25,548.96 25,550.40 25,548.21 25,548.43 202.3K
12:01 25,546.87 25,546.87 25,544.17 25,544.86 88.6K
12:02 25,545.75 25,546.79 25,545.68 25,545.68 86.0K
12:03 25,544.27 25,548.36 25,544.27 25,548.36 117.8K
12:04 25,545.93 25,545.93 25,544.09 25,544.09 152.4K
12:05 25,544.83 25,545.55 25,544.83 25,545.55 88.8K
12:06 25,544.63 25,548.11 25,544.63 25,547.40 130.6K
12:07 25,549.10 25,550.29 25,548.12 25,549.50 103.1K
12:08 25,550.83 25,550.83 25,548.15 25,550.19 92.8K
12:09 25,550.97 25,550.97 25,547.58 25,548.28 84.9K
12:10 25,546.79 25,548.84 25,545.80 25,548.84 194.4K
12:11 25,547.30 25,547.89 25,547.11 25,547.89 65.2K
12:12 25,546.13 25,546.13 25,543.31 25,543.31 151.1K
12:13 25,541.95 25,541.95 25,533.43 25,533.43 196.8K
12:14 25,532.34 25,536.72 25,532.00 25,536.72 143.4K
12:15 25,537.82 25,538.96 25,537.44 25,537.44 130.5K
12:16 25,537.12 25,537.12 25,535.25 25,535.42 82.0K
12:17 25,532.86 25,533.87 25,531.55 25,533.87 114.5K
12:18 25,534.70 25,536.29 25,534.70 25,536.29 82.5K
12:19 25,536.60 25,537.37 25,535.52 25,537.37 80.6K
12:20 25,538.88 25,541.32 25,538.03 25,541.32 92.0K
12:21 25,540.93 25,541.38 25,540.29 25,540.29 76.6K
12:22 25,539.72 25,543.08 25,539.59 25,543.08 73.5K
12:23 25,545.11 25,546.34 25,545.11 25,545.84 76.1K
12:24 25,546.83 25,548.79 25,546.83 25,548.79 82.0K
12:25 25,548.08 25,550.14 25,548.08 25,548.73 80.4K
12:26 25,549.29 25,549.29 25,548.90 25,548.90 119.6K
12:27 25,551.15 25,554.15 25,551.15 25,553.57 87.8K
12:28 25,556.59 25,556.59 25,554.03 25,555.61 127.7K
12:29 25,556.89 25,556.89 25,553.27 25,553.27 80.3K
12:30 25,552.05 25,552.05 25,546.57 25,546.57 163.1K
12:31 25,546.47 25,547.89 25,544.89 25,544.89 74.6K
12:32 25,543.00 25,544.81 25,543.00 25,543.45 82.1K
12:33 25,543.99 25,544.80 25,542.21 25,542.21 76.8K
12:34 25,542.33 25,542.82 25,542.29 25,542.82 66.1K
12:35 25,542.74 25,546.60 25,542.74 25,546.60 151.5K
12:36 25,548.11 25,554.15 25,548.11 25,554.15 146.6K
12:37 25,556.73 25,557.88 25,556.73 25,557.54 87.8K
12:38 25,557.77 25,557.77 25,556.61 25,557.09 79.4K
12:39 25,556.62 25,556.62 25,553.26 25,553.26 128.2K
12:40 25,553.18 25,554.21 25,552.99 25,552.99 127.7K
12:41 25,550.83 25,550.83 25,549.17 25,549.96 79.0K
12:42 25,550.03 25,550.03 25,544.94 25,544.94 100.5K
12:43 25,543.81 25,543.81 25,538.46 25,539.03 116.6K
12:44 25,538.93 25,538.93 25,535.75 25,535.75 164.1K
12:45 25,534.01 25,535.64 25,534.01 25,535.64 123.7K
12:46 25,535.48 25,535.48 25,527.74 25,527.74 162.3K
12:47 25,522.03 25,523.50 25,520.15 25,520.15 137.5K
12:48 25,519.38 25,519.82 25,518.57 25,519.82 103.8K
12:49 25,520.44 25,521.30 25,519.81 25,519.81 70.8K
12:50 25,520.21 25,520.21 25,516.01 25,516.47 137.1K
12:51 25,517.92 25,521.45 25,517.92 25,521.10 142.5K
12:52 25,520.53 25,520.53 25,517.72 25,517.72 60.3K
12:53 25,517.53 25,519.12 25,516.87 25,518.67 92.9K
12:54 25,519.86 25,519.91 25,518.30 25,518.77 94.1K
12:55 25,519.05 25,520.33 25,519.05 25,520.33 55.1K
12:56 25,518.88 25,521.36 25,518.88 25,521.36 92.5K
12:57 25,521.20 25,521.20 25,517.58 25,517.58 66.1K
12:58 25,517.58 25,517.67 25,515.17 25,515.17 112.1K
12:59 25,510.85 25,511.60 25,510.36 25,511.60 139.4K
13:00 25,513.09 25,516.58 25,512.84 25,516.58 108.7K
13:01 25,518.04 25,518.04 25,513.50 25,513.50 96.4K
13:02 25,511.00 25,511.00 25,501.42 25,503.32 154.3K
13:03 25,503.31 25,504.69 25,501.27 25,503.03 115.7K
13:04 25,501.24 25,501.24 25,499.70 25,500.33 59.1K
13:05 25,501.37 25,501.37 25,497.33 25,499.34 109.7K
13:06 25,497.31 25,497.44 25,497.10 25,497.13 121.0K
13:07 25,498.42 25,500.38 25,498.42 25,499.80 69.5K
13:08 25,500.18 25,500.77 25,500.18 25,500.68 79.7K
13:09 25,501.29 25,503.99 25,501.29 25,502.68 69.3K
13:10 25,500.74 25,500.74 25,496.53 25,496.53 89.5K
13:11 25,497.04 25,500.93 25,497.04 25,500.93 88.1K
13:12 25,503.17 25,503.17 25,498.93 25,498.93 85.8K
13:13 25,496.93 25,496.93 25,494.02 25,494.02 85.0K
13:14 25,493.72 25,494.68 25,493.72 25,494.68 88.2K
13:15 25,495.20 25,496.79 25,492.10 25,492.10 132.3K
13:16 25,489.55 25,489.55 25,488.39 25,489.51 97.9K
13:17 25,489.16 25,489.16 25,487.24 25,487.24 88.9K
13:18 25,486.95 25,488.13 25,486.35 25,487.42 80.5K
13:19 25,487.49 25,487.49 25,486.66 25,487.37 97.8K
13:20 25,488.56 25,489.82 25,485.74 25,485.74 117.1K
13:21 25,485.80 25,491.64 25,485.80 25,491.64 113.4K
13:22 25,492.68 25,492.68 25,489.54 25,489.54 81.4K
13:23 25,489.54 25,491.36 25,489.54 25,491.09 108.7K
13:24 25,491.04 25,493.71 25,491.04 25,491.56 95.4K
13:25 25,490.87 25,493.11 25,490.87 25,493.11 132.6K
13:26 25,495.09 25,496.87 25,495.09 25,496.87 80.5K
13:27 25,496.83 25,498.91 25,496.83 25,498.91 73.0K
13:28 25,499.09 25,499.09 25,498.13 25,499.04 126.5K
13:29 25,499.83 25,501.75 25,499.83 25,501.75 70.5K
13:30 25,501.30 25,503.59 25,501.30 25,503.59 59.6K
13:31 25,503.31 25,509.10 25,503.31 25,509.10 88.6K
13:32 25,509.75 25,512.12 25,509.75 25,512.12 99.0K
13:33 25,514.04 25,515.97 25,514.04 25,515.97 80.7K
13:34 25,517.28 25,519.20 25,517.28 25,519.20 75.7K
13:35 25,520.22 25,522.68 25,519.97 25,519.97 100.2K
13:36 25,520.45 25,521.38 25,519.59 25,521.38 84.6K
13:37 25,521.70 25,522.05 25,521.24 25,522.05 116.9K
13:38 25,521.94 25,522.69 25,521.69 25,522.69 108.1K
13:39 25,522.86 25,523.83 25,522.07 25,523.83 75.3K
13:40 25,523.52 25,528.54 25,523.28 25,528.54 121.5K
13:41 25,528.96 25,528.96 25,525.29 25,525.29 79.6K
13:42 25,520.94 25,520.94 25,518.17 25,518.17 112.7K
13:43 25,517.35 25,518.43 25,515.93 25,515.93 77.6K
13:44 25,516.11 25,516.11 25,515.74 25,515.74 101.6K
13:45 25,514.78 25,515.86 25,513.39 25,515.86 83.5K
13:46 25,513.44 25,513.44 25,507.68 25,507.68 141.4K
13:47 25,508.47 25,509.25 25,506.84 25,509.25 87.7K
13:48 25,509.51 25,509.76 25,509.51 25,509.76 68.7K
13:49 25,510.54 25,511.63 25,510.51 25,510.87 107.5K
13:50 25,510.88 25,511.95 25,510.88 25,511.95 63.0K
13:51 25,513.82 25,513.82 25,511.48 25,511.48 71.4K
13:52 25,510.59 25,510.59 25,505.55 25,505.55 138.7K
13:53 25,505.81 25,505.92 25,505.35 25,505.92 75.9K
13:54 25,506.26 25,507.60 25,506.26 25,507.45 87.7K
13:55 25,507.98 25,508.83 25,507.98 25,508.61 111.2K
13:56 25,509.81 25,512.14 25,509.81 25,511.77 113.7K
13:57 25,510.58 25,511.17 25,510.10 25,511.17 115.3K
13:58 25,513.08 25,516.38 25,513.08 25,516.05 112.2K
13:59 25,516.62 25,516.62 25,513.84 25,513.84 274.3K
14:00 25,511.71 25,514.31 25,510.36 25,514.31 148.3K
14:01 25,516.14 25,516.95 25,515.45 25,516.95 86.8K
14:02 25,515.44 25,518.63 25,515.07 25,518.63 78.5K
14:03 25,516.92 25,516.92 25,512.38 25,512.38 120.0K
14:04 25,510.09 25,510.09 25,503.73 25,503.73 204.0K
14:05 25,503.83 25,503.83 25,502.70 25,502.70 105.9K
14:06 25,501.20 25,505.27 25,501.20 25,505.27 105.0K
14:07 25,505.80 25,505.94 25,505.19 25,505.19 123.5K
14:08 25,506.47 25,512.59 25,506.47 25,510.83 135.7K
14:09 25,510.01 25,511.49 25,510.01 25,511.49 151.4K
14:10 25,510.86 25,512.52 25,510.02 25,512.52 113.1K
14:11 25,512.18 25,513.61 25,511.58 25,513.61 211.0K
14:12 25,514.91 25,517.13 25,514.45 25,514.45 114.4K
14:13 25,515.39 25,518.64 25,515.39 25,518.64 188.5K
14:14 25,519.09 25,521.10 25,517.15 25,517.15 102.5K
14:15 25,516.59 25,516.79 25,516.06 25,516.79 82.2K
14:16 25,515.81 25,515.81 25,512.94 25,514.97 112.3K
14:17 25,515.78 25,516.36 25,515.15 25,515.15 122.2K
14:18 25,515.97 25,515.97 25,511.85 25,511.85 124.3K
14:19 25,511.39 25,511.39 25,507.89 25,508.00 121.6K
14:20 25,505.48 25,508.85 25,503.88 25,503.88 181.6K
14:21 25,502.82 25,503.01 25,502.32 25,502.32 113.8K
14:22 25,502.51 25,502.51 25,499.26 25,501.57 126.8K
14:23 25,502.25 25,502.70 25,502.14 25,502.56 99.3K
14:24 25,502.50 25,503.89 25,502.32 25,503.12 100.9K
14:25 25,504.70 25,505.93 25,504.70 25,505.50 101.5K
14:26 25,504.20 25,508.39 25,504.20 25,507.71 138.0K
14:27 25,511.50 25,513.92 25,511.50 25,513.30 96.7K
14:28 25,513.90 25,513.90 25,509.80 25,510.08 97.9K
14:29 25,511.79 25,513.17 25,511.79 25,513.17 70.4K
14:30 25,513.15 25,514.04 25,507.84 25,507.84 237.0K
14:31 25,506.84 25,510.25 25,506.84 25,510.25 146.5K
14:32 25,512.59 25,513.52 25,511.77 25,513.35 101.5K
14:33 25,512.04 25,512.37 25,511.52 25,511.52 114.0K
14:34 25,510.18 25,510.33 25,509.59 25,509.59 287.0K
14:35 25,509.64 25,509.64 25,508.76 25,508.76 322.6K
14:36 25,509.55 25,510.75 25,509.55 25,510.75 165.7K
14:37 25,507.59 25,507.59 25,505.81 25,505.81 152.7K
14:38 25,504.31 25,504.31 25,501.23 25,501.23 160.3K
14:39 25,501.67 25,501.67 25,493.98 25,493.98 177.9K
14:40 25,492.86 25,492.86 25,490.47 25,491.61 171.5K
14:41 25,490.54 25,490.54 25,486.60 25,489.11 198.1K
14:42 25,490.60 25,493.57 25,490.60 25,492.78 164.6K
14:43 25,496.08 25,503.58 25,496.08 25,503.58 144.4K
14:44 25,503.15 25,503.15 25,496.93 25,496.93 97.5K
14:45 25,499.45 25,504.75 25,499.45 25,504.75 166.3K
14:46 25,505.68 25,506.38 25,505.68 25,506.35 126.3K
14:47 25,507.17 25,507.27 25,506.30 25,506.89 102.8K
14:48 25,507.07 25,512.08 25,507.07 25,512.08 194.7K
14:49 25,511.96 25,516.14 25,511.56 25,516.14 204.7K
14:50 25,514.42 25,514.42 25,512.49 25,512.49 104.0K
14:51 25,512.31 25,513.63 25,511.54 25,511.54 112.1K
14:52 25,512.81 25,514.10 25,512.81 25,514.10 123.7K
14:53 25,516.66 25,519.01 25,516.53 25,516.53 176.6K
14:54 25,516.07 25,516.07 25,514.82 25,514.93 72.3K
14:55 25,514.70 25,516.40 25,514.70 25,516.40 113.7K
14:56 25,518.21 25,518.21 25,517.08 25,517.45 378.5K
14:57 25,518.89 25,518.89 25,516.00 25,516.00 107.9K
14:58 25,514.26 25,514.26 25,512.34 25,512.48 138.3K
14:59 25,511.03 25,514.42 25,511.03 25,514.42 112.1K
15:00 25,514.55 25,515.48 25,514.32 25,515.48 107.0K
15:01 25,518.23 25,523.54 25,518.23 25,523.54 140.3K
15:02 25,523.42 25,528.11 25,523.42 25,527.86 123.4K
15:03 25,526.15 25,526.15 25,522.47 25,522.47 141.0K
15:04 25,519.38 25,521.65 25,518.96 25,521.65 151.8K
15:05 25,519.16 25,520.45 25,518.85 25,519.03 132.6K
15:06 25,519.08 25,519.10 25,517.53 25,517.53 95.3K
15:07 25,517.09 25,517.09 25,514.12 25,514.45 183.9K
15:08 25,513.42 25,514.95 25,513.37 25,514.95 194.9K
15:09 25,514.29 25,514.67 25,513.47 25,513.47 83.8K
15:10 25,515.13 25,515.13 25,512.35 25,513.06 114.9K
15:11 25,514.46 25,517.73 25,514.46 25,517.73 129.8K
15:12 25,514.70 25,515.00 25,514.70 25,514.89 110.9K
15:13 25,514.39 25,514.39 25,513.14 25,514.15 117.4K
15:14 25,514.55 25,515.99 25,514.24 25,515.99 115.2K
15:15 25,514.82 25,514.82 25,511.45 25,513.23 215.2K
15:16 25,513.87 25,514.57 25,513.77 25,513.77 139.4K
15:17 25,517.82 25,517.91 25,515.13 25,515.14 166.5K
15:18 25,515.42 25,518.47 25,515.42 25,518.47 105.3K
15:19 25,517.67 25,518.28 25,517.67 25,517.79 129.7K
15:20 25,515.50 25,516.71 25,515.50 25,516.71 94.0K
15:21 25,517.66 25,520.17 25,517.66 25,519.70 149.1K
15:22 25,518.57 25,518.57 25,516.72 25,517.32 110.6K
15:23 25,517.69 25,517.69 25,513.23 25,513.33 142.1K
15:24 25,514.01 25,514.24 25,513.86 25,513.86 99.7K
15:25 25,514.25 25,514.30 25,511.45 25,511.45 208.8K
15:26 25,510.68 25,512.52 25,510.68 25,512.10 135.2K
15:27 25,514.38 25,514.38 25,512.61 25,512.64 166.9K
15:28 25,512.67 25,512.67 25,511.59 25,511.59 172.2K
15:29 25,509.61 25,509.90 25,508.49 25,509.90 149.7K
15:30 25,511.67 25,515.55 25,511.67 25,514.29 259.6K
15:31 25,517.67 25,523.69 25,517.67 25,521.04 222.4K
15:32 25,520.12 25,526.60 25,520.12 25,526.60 171.3K
15:33 25,525.63 25,525.63 25,522.74 25,522.74 119.9K
15:34 25,522.54 25,522.92 25,520.97 25,521.64 160.6K
15:35 25,523.80 25,524.93 25,523.80 25,524.10 196.9K
15:36 25,522.88 25,522.88 25,520.63 25,520.63 226.9K
15:37 25,519.49 25,522.82 25,519.49 25,521.25 260.2K
15:38 25,521.00 25,524.33 25,520.74 25,524.33 219.2K
15:39 25,524.26 25,524.26 25,523.35 25,523.35 198.0K
15:40 25,523.61 25,524.78 25,523.61 25,523.67 221.2K
15:41 25,526.40 25,526.40 25,523.76 25,523.76 268.5K
15:42 25,522.14 25,522.49 25,519.87 25,519.87 194.8K
15:43 25,519.47 25,523.89 25,519.47 25,523.89 207.2K
15:44 25,524.47 25,525.95 25,524.47 25,525.95 279.3K
15:45 25,526.86 25,526.86 25,524.31 25,524.57 287.1K
15:46 25,525.40 25,526.72 25,525.21 25,525.21 253.5K
15:47 25,528.22 25,531.11 25,528.22 25,531.11 299.9K
15:48 25,532.12 25,533.03 25,532.12 25,532.72 250.0K
15:49 25,533.05 25,533.05 25,530.28 25,530.28 358.6K
15:50 25,535.51 25,539.42 25,535.51 25,535.97 1,386.5K
15:51 25,533.77 25,536.23 25,533.77 25,536.23 563.1K
15:52 25,539.95 25,543.31 25,539.95 25,543.31 515.9K
15:53 25,545.95 25,545.95 25,540.09 25,540.09 644.9K
15:54 25,538.38 25,538.38 25,535.32 25,536.15 671.0K
15:55 25,537.27 25,537.27 25,535.97 25,537.24 843.7K
15:56 25,545.20 25,552.18 25,545.20 25,552.18 1,458.5K
15:57 25,552.95 25,558.13 25,552.95 25,557.95 1,070.0K
15:58 25,558.52 25,558.52 25,552.61 25,552.61 1,287.7K
15:59 25,552.83 25,559.77 25,549.90 25,549.90 1,991.7K
16:00 25,554.45 25,556.20 25,554.45 25,556.20 59,700.0K
16:01 25,556.20 25,556.20 25,556.20 25,556.20 115.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし