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 25,531.37 25,585.00 25,531.37 25,552.49 11,202.7K
09:31 25,556.18 25,565.93 25,554.90 25,554.90 566.8K
09:32 25,553.54 25,553.54 25,547.66 25,547.66 426.9K
09:33 25,545.38 25,547.81 25,540.73 25,547.81 291.9K
09:34 25,544.82 25,544.82 25,534.99 25,534.99 229.7K
09:35 25,531.53 25,540.75 25,531.53 25,536.59 241.1K
09:36 25,532.62 25,547.19 25,532.62 25,547.19 225.3K
09:37 25,540.98 25,540.98 25,537.68 25,539.99 307.8K
09:38 25,550.42 25,553.58 25,550.42 25,553.18 183.3K
09:39 25,546.68 25,547.54 25,541.36 25,541.97 218.9K
09:40 25,544.33 25,544.33 25,535.39 25,537.61 304.1K
09:41 25,540.01 25,545.76 25,540.01 25,543.55 322.4K
09:42 25,549.46 25,569.13 25,549.46 25,567.62 234.2K
09:43 25,567.57 25,567.57 25,556.02 25,556.02 319.8K
09:44 25,557.04 25,559.55 25,553.98 25,559.55 258.9K
09:45 25,560.04 25,562.67 25,560.04 25,562.37 450.2K
09:46 25,569.42 25,569.42 25,557.39 25,557.39 436.0K
09:47 25,559.93 25,575.50 25,559.93 25,575.50 323.1K
09:48 25,579.11 25,581.79 25,579.11 25,580.26 279.1K
09:49 25,586.83 25,586.83 25,580.45 25,586.08 305.2K
09:50 25,589.57 25,591.95 25,588.83 25,591.95 262.2K
09:51 25,592.59 25,607.16 25,592.59 25,607.16 259.8K
09:52 25,609.21 25,609.21 25,602.82 25,602.82 211.0K
09:53 25,602.14 25,602.90 25,600.66 25,602.90 203.4K
09:54 25,600.46 25,600.46 25,585.45 25,586.81 241.3K
09:55 25,577.10 25,577.10 25,568.38 25,569.66 266.2K
09:56 25,565.38 25,571.14 25,564.99 25,564.99 244.7K
09:57 25,561.45 25,562.49 25,560.65 25,560.65 218.9K
09:58 25,560.88 25,571.43 25,560.88 25,571.43 188.9K
09:59 25,574.30 25,574.77 25,570.28 25,572.48 172.2K
10:00 25,581.62 25,590.57 25,581.62 25,590.57 374.3K
10:01 25,584.06 25,585.44 25,583.91 25,585.23 231.9K
10:02 25,581.11 25,583.07 25,578.96 25,581.32 297.7K
10:03 25,581.49 25,587.59 25,580.08 25,582.84 283.5K
10:04 25,581.97 25,583.55 25,579.64 25,580.75 171.0K
10:05 25,583.77 25,583.77 25,579.34 25,579.44 203.2K
10:06 25,584.56 25,587.04 25,584.56 25,586.56 240.4K
10:07 25,585.99 25,585.99 25,581.57 25,585.48 198.9K
10:08 25,588.41 25,588.41 25,572.14 25,572.14 370.0K
10:09 25,566.65 25,573.26 25,566.65 25,570.04 364.3K
10:10 25,574.21 25,577.39 25,570.93 25,570.93 263.6K
10:11 25,572.69 25,572.69 25,564.47 25,567.64 281.0K
10:12 25,566.01 25,570.86 25,566.01 25,570.86 305.9K
10:13 25,561.44 25,561.65 25,558.13 25,561.65 182.9K
10:14 25,561.51 25,564.07 25,559.94 25,559.94 167.1K
10:15 25,562.31 25,566.34 25,562.31 25,566.34 179.1K
10:16 25,569.89 25,572.96 25,569.89 25,572.96 177.7K
10:17 25,578.26 25,579.05 25,577.99 25,578.92 228.9K
10:18 25,580.83 25,580.83 25,574.70 25,574.70 264.2K
10:19 25,579.40 25,579.40 25,576.57 25,576.57 141.2K
10:20 25,575.30 25,575.30 25,564.89 25,564.89 200.9K
10:21 25,561.75 25,562.79 25,557.02 25,557.02 199.0K
10:22 25,549.56 25,554.68 25,548.34 25,554.68 239.8K
10:23 25,554.77 25,554.99 25,554.29 25,554.99 179.8K
10:24 25,559.81 25,564.93 25,559.81 25,564.93 150.5K
10:25 25,565.22 25,570.27 25,565.22 25,570.27 128.9K
10:26 25,573.47 25,580.35 25,573.47 25,580.35 313.8K
10:27 25,582.54 25,583.98 25,581.69 25,581.69 198.1K
10:28 25,577.47 25,582.85 25,576.65 25,582.85 165.2K
10:29 25,583.15 25,585.97 25,580.03 25,585.97 206.2K
10:30 25,584.14 25,590.91 25,584.14 25,590.91 211.6K
10:31 25,594.31 25,597.92 25,592.07 25,592.07 204.6K
10:32 25,592.30 25,597.01 25,592.30 25,597.01 243.7K
10:33 25,601.18 25,607.65 25,601.18 25,605.63 176.8K
10:34 25,601.18 25,607.59 25,601.18 25,603.39 180.8K
10:35 25,603.54 25,607.01 25,603.54 25,607.01 185.2K
10:36 25,607.49 25,607.49 25,603.70 25,603.87 223.9K
10:37 25,604.93 25,605.91 25,604.70 25,605.91 153.6K
10:38 25,605.29 25,605.29 25,597.29 25,597.29 220.0K
10:39 25,593.76 25,593.76 25,584.61 25,584.61 372.8K
10:40 25,582.78 25,585.83 25,582.25 25,582.41 240.8K
10:41 25,581.49 25,581.49 25,573.91 25,573.91 310.9K
10:42 25,575.49 25,577.96 25,575.49 25,576.50 145.6K
10:43 25,580.88 25,584.96 25,580.88 25,584.30 188.2K
10:44 25,586.27 25,586.66 25,582.86 25,582.86 118.3K
10:45 25,584.40 25,584.40 25,579.95 25,580.89 149.8K
10:46 25,581.59 25,582.18 25,579.61 25,582.18 199.4K
10:47 25,578.36 25,578.36 25,576.38 25,577.83 145.6K
10:48 25,578.72 25,578.72 25,572.20 25,577.64 284.4K
10:49 25,579.03 25,580.83 25,578.16 25,580.83 134.7K
10:50 25,581.61 25,582.20 25,579.24 25,579.24 215.5K
10:51 25,580.80 25,582.13 25,580.80 25,581.13 153.1K
10:52 25,581.09 25,581.74 25,581.09 25,581.74 176.5K
10:53 25,580.74 25,583.85 25,580.69 25,583.85 131.5K
10:54 25,583.98 25,587.82 25,583.66 25,587.82 274.6K
10:55 25,587.59 25,588.48 25,585.78 25,588.48 202.3K
10:56 25,590.23 25,591.41 25,584.75 25,584.75 212.9K
10:57 25,587.46 25,587.46 25,585.04 25,585.04 191.0K
10:58 25,582.98 25,589.18 25,582.98 25,589.18 296.6K
10:59 25,590.62 25,594.05 25,590.62 25,594.05 172.7K
11:00 25,593.24 25,596.62 25,592.58 25,592.58 248.8K
11:01 25,595.20 25,602.93 25,595.20 25,602.93 211.1K
11:02 25,603.09 25,605.88 25,603.09 25,605.88 256.1K
11:03 25,606.18 25,607.14 25,605.91 25,606.46 208.2K
11:04 25,610.01 25,610.01 25,608.34 25,609.66 150.7K
11:05 25,608.46 25,608.46 25,600.11 25,600.11 148.4K
11:06 25,599.85 25,600.73 25,599.19 25,599.19 117.0K
11:07 25,597.52 25,597.52 25,591.43 25,591.43 174.9K
11:08 25,593.84 25,593.84 25,588.54 25,588.54 166.8K
11:09 25,584.78 25,587.84 25,584.78 25,587.84 153.5K
11:10 25,587.24 25,592.79 25,587.23 25,592.79 255.0K
11:11 25,586.56 25,588.16 25,582.87 25,582.99 133.3K
11:12 25,583.70 25,587.80 25,583.70 25,587.13 125.3K
11:13 25,589.19 25,594.23 25,589.19 25,593.90 134.2K
11:14 25,591.26 25,593.91 25,591.12 25,593.91 154.4K
11:15 25,596.52 25,596.52 25,592.00 25,592.00 180.8K
11:16 25,593.95 25,593.95 25,589.82 25,590.65 167.0K
11:17 25,592.01 25,592.01 25,591.13 25,591.75 147.7K
11:18 25,594.17 25,606.97 25,594.17 25,606.97 191.9K
11:19 25,605.34 25,605.58 25,599.92 25,599.92 164.6K
11:20 25,597.68 25,597.68 25,595.43 25,595.43 142.8K
11:21 25,592.69 25,597.13 25,592.69 25,593.79 207.0K
11:22 25,595.64 25,595.64 25,588.87 25,589.29 180.4K
11:23 25,587.09 25,588.71 25,586.38 25,588.71 221.6K
11:24 25,589.39 25,591.16 25,589.39 25,591.16 151.2K
11:25 25,591.89 25,593.27 25,591.89 25,592.76 162.4K
11:26 25,590.18 25,590.18 25,587.50 25,587.50 176.9K
11:27 25,583.75 25,583.75 25,580.50 25,583.16 173.7K
11:28 25,584.11 25,588.83 25,584.11 25,588.83 145.0K
11:29 25,589.18 25,589.41 25,588.02 25,589.41 145.0K
11:30 25,588.37 25,591.72 25,588.37 25,588.77 194.1K
11:31 25,585.86 25,586.90 25,585.85 25,586.90 158.8K
11:32 25,587.35 25,588.35 25,584.93 25,584.93 181.8K
11:33 25,583.08 25,583.08 25,577.23 25,577.23 170.3K
11:34 25,578.03 25,578.21 25,573.91 25,573.91 113.2K
11:35 25,575.51 25,576.37 25,575.51 25,576.19 128.5K
11:36 25,575.89 25,575.89 25,570.98 25,570.98 125.6K
11:37 25,568.92 25,568.92 25,560.20 25,560.20 175.7K
11:38 25,560.63 25,560.63 25,553.56 25,553.56 120.1K
11:39 25,552.96 25,555.29 25,552.96 25,555.29 178.7K
11:40 25,556.53 25,558.50 25,551.42 25,551.42 145.6K
11:41 25,549.82 25,553.34 25,549.82 25,551.64 112.8K
11:42 25,550.02 25,555.90 25,550.02 25,555.84 92.9K
11:43 25,551.57 25,552.71 25,551.57 25,552.31 136.7K
11:44 25,549.55 25,550.44 25,548.36 25,548.36 99.8K
11:45 25,545.60 25,550.14 25,545.60 25,550.14 101.6K
11:46 25,550.05 25,550.45 25,549.26 25,549.99 131.9K
11:47 25,553.28 25,567.47 25,553.28 25,567.47 145.9K
11:48 25,571.89 25,574.77 25,571.89 25,574.77 154.1K
11:49 25,574.95 25,579.13 25,574.95 25,579.13 169.1K
11:50 25,584.31 25,585.20 25,584.31 25,585.02 105.0K
11:51 25,589.35 25,592.08 25,589.35 25,590.26 124.4K
11:52 25,588.17 25,588.17 25,583.93 25,583.93 95.2K
11:53 25,582.19 25,582.19 25,577.92 25,577.92 95.0K
11:54 25,577.20 25,584.01 25,577.20 25,584.01 120.6K
11:55 25,585.67 25,594.24 25,585.67 25,594.24 125.1K
11:56 25,595.79 25,596.35 25,595.49 25,595.53 87.1K
11:57 25,595.18 25,595.34 25,594.40 25,594.81 81.2K
11:58 25,591.24 25,593.74 25,591.24 25,593.74 119.6K
11:59 25,593.61 25,593.77 25,591.19 25,591.80 146.5K
12:00 25,590.37 25,591.06 25,590.14 25,590.14 86.9K
12:01 25,591.18 25,591.28 25,590.27 25,591.28 78.1K
12:02 25,592.75 25,597.56 25,592.75 25,597.56 114.6K
12:03 25,597.88 25,603.15 25,597.88 25,603.15 217.1K
12:04 25,602.27 25,602.27 25,595.10 25,595.10 153.7K
12:05 25,595.88 25,595.88 25,592.60 25,592.67 88.5K
12:06 25,594.40 25,596.35 25,594.29 25,596.35 124.8K
12:07 25,594.99 25,594.99 25,589.90 25,592.65 81.7K
12:08 25,591.57 25,594.54 25,588.75 25,588.75 135.2K
12:09 25,588.97 25,588.97 25,586.21 25,586.21 81.9K
12:10 25,586.79 25,587.22 25,586.79 25,587.17 85.1K
12:11 25,586.70 25,587.13 25,581.68 25,583.75 91.2K
12:12 25,583.49 25,583.61 25,581.47 25,581.47 99.3K
12:13 25,579.81 25,579.81 25,576.11 25,576.90 100.4K
12:14 25,575.90 25,575.90 25,572.30 25,572.30 84.0K
12:15 25,572.24 25,572.24 25,567.00 25,567.00 158.4K
12:16 25,565.60 25,572.40 25,565.60 25,572.40 236.3K
12:17 25,574.51 25,575.43 25,573.38 25,573.79 88.5K
12:18 25,574.25 25,576.36 25,574.25 25,576.29 102.1K
12:19 25,574.90 25,574.90 25,572.91 25,573.64 59.9K
12:20 25,573.47 25,573.47 25,563.85 25,563.85 124.1K
12:21 25,563.79 25,563.79 25,562.61 25,562.61 80.2K
12:22 25,564.72 25,567.29 25,564.72 25,565.43 90.3K
12:23 25,566.23 25,569.60 25,566.10 25,569.60 113.6K
12:24 25,570.36 25,570.65 25,568.67 25,568.67 109.3K
12:25 25,567.87 25,572.87 25,567.87 25,572.87 120.6K
12:26 25,570.08 25,570.08 25,563.21 25,563.21 177.6K
12:27 25,563.61 25,568.57 25,563.61 25,568.57 142.6K
12:28 25,567.22 25,567.22 25,566.51 25,566.61 109.9K
12:29 25,565.95 25,568.19 25,565.95 25,568.19 42.7K
12:30 25,568.19 25,568.19 25,566.34 25,566.75 75.8K
12:31 25,569.07 25,569.78 25,567.96 25,569.78 106.9K
12:32 25,572.52 25,573.24 25,572.05 25,573.24 158.1K
12:33 25,570.87 25,572.22 25,570.84 25,570.84 93.3K
12:34 25,570.72 25,571.77 25,570.72 25,571.77 78.0K
12:35 25,572.88 25,579.98 25,572.88 25,579.98 96.9K
12:36 25,579.84 25,579.84 25,577.55 25,579.61 87.8K
12:37 25,579.36 25,579.97 25,577.34 25,577.34 85.7K
12:38 25,575.52 25,576.22 25,575.45 25,576.22 118.2K
12:39 25,578.16 25,578.84 25,576.17 25,576.17 96.3K
12:40 25,576.85 25,576.85 25,572.73 25,574.61 83.7K
12:41 25,574.64 25,576.21 25,574.64 25,576.15 86.2K
12:42 25,573.08 25,573.08 25,570.07 25,570.07 108.0K
12:43 25,570.59 25,574.92 25,569.99 25,574.92 90.6K
12:44 25,575.57 25,575.81 25,575.06 25,575.06 64.0K
12:45 25,575.25 25,577.91 25,575.25 25,577.91 80.5K
12:46 25,577.71 25,578.29 25,574.58 25,574.58 104.3K
12:47 25,573.81 25,573.81 25,571.66 25,571.66 171.9K
12:48 25,571.06 25,571.06 25,569.48 25,570.37 88.6K
12:49 25,570.61 25,571.10 25,570.21 25,570.21 79.7K
12:50 25,569.72 25,569.72 25,564.45 25,564.45 95.2K
12:51 25,561.76 25,561.76 25,557.45 25,557.45 113.5K
12:52 25,554.45 25,554.45 25,551.69 25,551.69 157.4K
12:53 25,551.71 25,554.23 25,551.71 25,552.39 113.2K
12:54 25,552.28 25,552.30 25,550.12 25,552.30 71.1K
12:55 25,551.70 25,558.37 25,551.70 25,558.37 89.4K
12:56 25,559.33 25,559.56 25,555.63 25,555.63 134.6K
12:57 25,553.66 25,555.83 25,553.66 25,555.62 113.6K
12:58 25,555.50 25,556.90 25,555.50 25,556.04 49.1K
12:59 25,554.77 25,554.77 25,550.66 25,550.66 128.9K
13:00 25,551.30 25,551.30 25,546.74 25,547.32 81.6K
13:01 25,547.81 25,548.64 25,547.81 25,548.64 116.2K
13:02 25,549.60 25,549.60 25,545.04 25,545.04 95.5K
13:03 25,543.53 25,548.96 25,543.53 25,548.96 59.3K
13:04 25,549.22 25,552.49 25,549.22 25,552.49 74.7K
13:05 25,551.67 25,551.78 25,550.88 25,551.47 62.7K
13:06 25,552.79 25,553.39 25,551.91 25,552.58 78.5K
13:07 25,551.39 25,555.07 25,551.28 25,555.07 147.6K
13:08 25,560.06 25,563.32 25,560.06 25,563.32 90.6K
13:09 25,563.91 25,568.68 25,563.91 25,568.68 137.9K
13:10 25,570.24 25,570.24 25,567.27 25,567.27 93.8K
13:11 25,565.46 25,566.96 25,563.37 25,566.90 135.0K
13:12 25,567.29 25,570.98 25,567.29 25,570.98 52.5K
13:13 25,572.79 25,573.39 25,572.75 25,573.39 51.9K
13:14 25,576.83 25,579.25 25,576.83 25,579.25 104.4K
13:15 25,579.26 25,579.49 25,576.19 25,576.57 119.5K
13:16 25,576.99 25,576.99 25,575.86 25,576.34 79.1K
13:17 25,576.24 25,576.83 25,574.42 25,574.42 105.8K
13:18 25,572.19 25,573.85 25,571.84 25,573.85 181.8K
13:19 25,573.32 25,573.32 25,570.03 25,570.56 134.1K
13:20 25,570.12 25,570.46 25,569.35 25,570.46 67.2K
13:21 25,572.59 25,572.59 25,570.32 25,570.32 87.1K
13:22 25,570.81 25,570.81 25,567.80 25,567.80 206.5K
13:23 25,559.08 25,565.88 25,559.08 25,565.88 230.4K
13:24 25,567.46 25,571.08 25,567.46 25,571.08 73.6K
13:25 25,570.28 25,570.28 25,569.00 25,569.58 147.5K
13:26 25,569.74 25,572.09 25,569.74 25,571.97 83.3K
13:27 25,574.27 25,578.64 25,574.27 25,578.64 87.7K
13:28 25,578.43 25,578.43 25,576.21 25,577.50 171.9K
13:29 25,577.65 25,586.22 25,577.65 25,586.22 103.3K
13:30 25,585.48 25,589.34 25,585.48 25,589.34 129.0K
13:31 25,588.37 25,589.96 25,587.85 25,589.96 147.0K
13:32 25,588.56 25,589.83 25,588.56 25,588.84 118.3K
13:33 25,591.32 25,591.32 25,584.52 25,584.52 179.9K
13:34 25,584.38 25,586.04 25,583.54 25,586.04 80.3K
13:35 25,584.69 25,584.85 25,583.84 25,583.84 94.6K
13:36 25,581.29 25,581.29 25,579.96 25,580.39 71.8K
13:37 25,580.69 25,580.69 25,575.97 25,575.97 127.2K
13:38 25,578.85 25,580.36 25,578.85 25,579.70 88.7K
13:39 25,579.68 25,581.74 25,579.68 25,581.74 95.0K
13:40 25,578.60 25,579.11 25,577.07 25,579.11 104.7K
13:41 25,580.16 25,582.80 25,580.16 25,582.80 86.7K
13:42 25,583.70 25,584.97 25,583.70 25,583.85 89.0K
13:43 25,584.04 25,584.33 25,584.04 25,584.33 56.4K
13:44 25,585.60 25,586.33 25,585.35 25,586.33 145.3K
13:45 25,587.31 25,591.22 25,587.24 25,591.22 135.6K
13:46 25,590.91 25,590.91 25,587.73 25,588.83 77.3K
13:47 25,588.08 25,588.56 25,587.16 25,588.56 77.2K
13:48 25,589.22 25,589.22 25,588.72 25,588.77 60.2K
13:49 25,588.31 25,589.52 25,588.02 25,589.52 76.9K
13:50 25,589.20 25,591.98 25,589.20 25,591.98 84.0K
13:51 25,589.45 25,589.45 25,585.05 25,585.05 115.5K
13:52 25,586.31 25,586.31 25,584.31 25,584.64 63.9K
13:53 25,584.50 25,584.50 25,581.61 25,582.28 155.3K
13:54 25,582.40 25,584.00 25,582.40 25,584.00 114.4K
13:55 25,585.78 25,585.86 25,585.05 25,585.86 149.1K
13:56 25,584.62 25,585.96 25,584.62 25,585.96 110.8K
13:57 25,584.73 25,586.12 25,584.24 25,586.12 249.8K
13:58 25,587.69 25,587.69 25,586.87 25,586.95 83.1K
13:59 25,585.32 25,585.35 25,559.37 25,559.37 524.8K
14:00 25,552.30 25,552.30 25,531.21 25,537.47 764.3K
14:01 25,535.90 25,535.90 25,530.53 25,530.53 285.1K
14:02 25,533.24 25,536.87 25,532.78 25,533.65 150.2K
14:03 25,527.38 25,542.63 25,527.38 25,542.63 199.1K
14:04 25,545.51 25,550.18 25,545.51 25,549.18 143.2K
14:05 25,554.58 25,554.58 25,550.03 25,551.10 144.9K
14:06 25,554.85 25,560.69 25,554.85 25,560.69 117.8K
14:07 25,558.51 25,560.95 25,558.51 25,560.95 123.5K
14:08 25,565.00 25,565.00 25,562.38 25,562.38 93.5K
14:09 25,564.91 25,565.75 25,564.49 25,565.75 114.3K
14:10 25,565.70 25,569.24 25,565.70 25,569.24 135.7K
14:11 25,572.41 25,579.95 25,572.41 25,578.61 145.9K
14:12 25,581.16 25,581.16 25,575.08 25,575.97 198.7K
14:13 25,575.39 25,580.08 25,575.39 25,580.08 135.6K
14:14 25,579.64 25,579.64 25,571.52 25,571.52 127.4K
14:15 25,571.21 25,580.87 25,571.21 25,580.87 151.7K
14:16 25,579.62 25,580.22 25,576.95 25,576.95 99.0K
14:17 25,575.53 25,580.39 25,575.53 25,579.09 98.3K
14:18 25,577.12 25,581.68 25,576.43 25,580.61 208.9K
14:19 25,578.59 25,578.59 25,572.42 25,572.42 126.4K
14:20 25,570.11 25,570.88 25,565.45 25,565.45 184.6K
14:21 25,567.40 25,567.40 25,564.05 25,564.05 167.4K
14:22 25,565.24 25,565.24 25,563.48 25,563.48 147.2K
14:23 25,565.95 25,565.95 25,560.10 25,562.18 149.9K
14:24 25,565.66 25,565.66 25,564.06 25,564.06 133.0K
14:25 25,563.62 25,566.98 25,562.10 25,562.10 112.6K
14:26 25,558.72 25,558.72 25,554.13 25,554.13 163.4K
14:27 25,553.30 25,556.14 25,553.30 25,555.77 96.7K
14:28 25,554.58 25,554.58 25,554.25 25,554.25 110.7K
14:29 25,552.52 25,555.27 25,552.52 25,555.27 73.6K
14:30 25,554.88 25,556.90 25,554.46 25,556.90 142.1K
14:31 25,555.76 25,557.13 25,555.76 25,556.67 105.8K
14:32 25,558.39 25,559.59 25,556.99 25,556.99 92.3K
14:33 25,553.54 25,554.07 25,549.73 25,554.07 129.7K
14:34 25,554.52 25,554.52 25,551.46 25,551.46 102.0K
14:35 25,551.93 25,551.93 25,543.16 25,543.16 169.5K
14:36 25,541.98 25,544.23 25,541.98 25,544.23 129.6K
14:37 25,540.68 25,541.61 25,538.02 25,541.61 159.1K
14:38 25,543.42 25,544.08 25,541.61 25,541.61 104.8K
14:39 25,542.20 25,544.33 25,542.20 25,544.33 98.3K
14:40 25,541.55 25,544.64 25,541.55 25,544.64 116.1K
14:41 25,549.32 25,549.32 25,547.06 25,547.06 120.6K
14:42 25,545.24 25,550.12 25,545.24 25,550.12 128.9K
14:43 25,550.78 25,550.78 25,549.12 25,549.57 103.3K
14:44 25,551.49 25,551.49 25,549.09 25,549.09 108.7K
14:45 25,549.00 25,550.31 25,549.00 25,549.67 83.7K
14:46 25,548.36 25,551.24 25,548.36 25,551.24 100.9K
14:47 25,551.14 25,551.14 25,548.56 25,548.56 88.3K
14:48 25,547.21 25,547.21 25,544.94 25,546.47 138.4K
14:49 25,546.97 25,546.97 25,545.69 25,546.30 142.3K
14:50 25,545.57 25,545.86 25,545.54 25,545.74 101.5K
14:51 25,544.84 25,544.84 25,543.55 25,544.20 72.3K
14:52 25,544.65 25,551.14 25,544.65 25,551.14 117.9K
14:53 25,553.21 25,555.77 25,553.21 25,555.77 85.8K
14:54 25,558.10 25,558.10 25,555.29 25,555.36 119.2K
14:55 25,555.88 25,559.81 25,555.88 25,559.12 120.0K
14:56 25,558.45 25,560.61 25,558.44 25,560.61 106.1K
14:57 25,560.13 25,562.05 25,560.13 25,561.47 147.4K
14:58 25,559.32 25,559.32 25,556.94 25,556.94 110.2K
14:59 25,553.73 25,553.73 25,549.10 25,549.10 159.8K
15:00 25,547.68 25,547.87 25,547.00 25,547.62 86.6K
15:01 25,546.42 25,548.25 25,546.42 25,548.25 175.1K
15:02 25,549.48 25,549.48 25,547.97 25,547.97 134.6K
15:03 25,546.27 25,546.27 25,543.93 25,544.09 178.2K
15:04 25,545.47 25,545.79 25,545.40 25,545.77 99.2K
15:05 25,547.08 25,549.00 25,546.82 25,549.00 103.3K
15:06 25,548.66 25,549.29 25,548.66 25,549.29 206.0K
15:07 25,550.05 25,550.26 25,548.70 25,548.70 136.5K
15:08 25,546.28 25,546.28 25,543.47 25,544.05 158.8K
15:09 25,544.53 25,544.53 25,542.16 25,543.50 135.4K
15:10 25,545.46 25,545.46 25,544.80 25,544.80 118.4K
15:11 25,546.70 25,547.00 25,545.84 25,545.84 237.3K
15:12 25,547.11 25,547.11 25,545.28 25,545.28 122.1K
15:13 25,545.77 25,547.72 25,545.77 25,547.40 124.1K
15:14 25,547.79 25,547.79 25,544.86 25,545.12 203.3K
15:15 25,546.49 25,546.49 25,544.72 25,544.72 153.5K
15:16 25,544.67 25,545.70 25,542.47 25,542.47 221.7K
15:17 25,539.72 25,540.30 25,538.68 25,538.68 150.1K
15:18 25,538.45 25,541.81 25,538.45 25,541.81 135.3K
15:19 25,542.68 25,545.62 25,542.68 25,545.31 135.7K
15:20 25,547.06 25,547.06 25,544.52 25,544.52 205.6K
15:21 25,544.86 25,546.20 25,544.86 25,545.39 151.2K
15:22 25,544.65 25,547.27 25,544.65 25,547.27 185.5K
15:23 25,546.63 25,551.01 25,546.63 25,550.95 184.3K
15:24 25,550.07 25,550.07 25,547.83 25,548.26 131.5K
15:25 25,545.95 25,545.95 25,543.78 25,543.78 173.0K
15:26 25,542.53 25,542.58 25,539.38 25,539.38 170.5K
15:27 25,538.88 25,542.30 25,538.88 25,541.64 182.9K
15:28 25,538.90 25,540.20 25,538.90 25,540.20 164.0K
15:29 25,540.38 25,540.38 25,539.54 25,539.69 131.2K
15:30 25,540.90 25,541.59 25,535.39 25,535.39 267.2K
15:31 25,535.27 25,537.36 25,535.27 25,537.07 179.2K
15:32 25,536.29 25,536.29 25,534.22 25,534.22 218.1K
15:33 25,532.90 25,532.90 25,528.55 25,528.89 267.6K
15:34 25,528.21 25,529.79 25,528.21 25,529.79 167.6K
15:35 25,529.93 25,529.93 25,524.62 25,524.62 206.0K
15:36 25,524.27 25,525.33 25,523.67 25,525.33 280.4K
15:37 25,524.73 25,524.73 25,522.40 25,522.40 191.1K
15:38 25,520.65 25,520.65 25,516.74 25,518.92 238.7K
15:39 25,519.31 25,519.72 25,516.74 25,516.74 237.1K
15:40 25,517.13 25,521.91 25,517.13 25,521.91 234.2K
15:41 25,522.83 25,524.26 25,522.62 25,524.26 199.2K
15:42 25,525.02 25,527.15 25,524.51 25,525.19 262.5K
15:43 25,522.98 25,522.98 25,521.33 25,521.77 193.1K
15:44 25,521.84 25,521.84 25,520.66 25,520.66 227.1K
15:45 25,520.44 25,520.44 25,514.37 25,514.37 252.3K
15:46 25,513.70 25,513.70 25,511.96 25,513.65 285.8K
15:47 25,515.81 25,519.44 25,515.81 25,518.38 340.3K
15:48 25,517.40 25,522.79 25,517.40 25,522.79 344.8K
15:49 25,524.10 25,525.51 25,521.86 25,525.51 305.4K
15:50 25,522.33 25,522.33 25,503.42 25,507.29 1,041.2K
15:51 25,508.60 25,510.68 25,508.60 25,510.68 400.5K
15:52 25,511.45 25,513.69 25,511.45 25,513.64 592.6K
15:53 25,516.19 25,520.49 25,516.19 25,520.49 403.6K
15:54 25,521.20 25,521.20 25,516.62 25,517.41 724.5K
15:55 25,515.66 25,519.11 25,515.66 25,519.11 1,002.8K
15:56 25,517.91 25,517.91 25,514.36 25,515.79 944.5K
15:57 25,515.69 25,517.52 25,515.69 25,517.52 676.2K
15:58 25,519.45 25,519.45 25,517.81 25,518.23 874.8K
15:59 25,516.97 25,516.97 25,511.85 25,511.85 1,517.7K
16:00 25,514.01 25,514.01 25,514.00 25,514.00 37,325.5K
16:01 25,514.00 25,514.00 25,514.00 25,514.00 333.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし