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 25,795.47 25,795.47 25,776.59 25,776.98 9,223.8K
09:31 25,773.91 25,778.12 25,773.91 25,777.53 220.9K
09:32 25,778.20 25,778.20 25,771.76 25,771.76 190.0K
09:33 25,767.76 25,771.67 25,766.92 25,771.67 189.1K
09:34 25,774.15 25,778.67 25,774.15 25,777.25 158.9K
09:35 25,776.79 25,776.95 25,773.43 25,776.48 184.2K
09:36 25,772.44 25,779.50 25,771.98 25,779.50 145.1K
09:37 25,783.33 25,790.58 25,783.33 25,787.77 153.3K
09:38 25,790.48 25,790.75 25,788.33 25,790.75 136.5K
09:39 25,788.51 25,789.06 25,787.48 25,787.48 121.3K
09:40 25,784.49 25,784.49 25,781.29 25,782.25 293.4K
09:41 25,781.29 25,785.76 25,781.29 25,785.06 218.0K
09:42 25,783.49 25,790.15 25,783.49 25,790.15 150.9K
09:43 25,789.60 25,789.60 25,778.47 25,778.47 149.9K
09:44 25,774.73 25,780.56 25,774.61 25,774.61 154.8K
09:45 25,772.28 25,774.34 25,771.24 25,772.71 237.6K
09:46 25,773.42 25,773.42 25,772.51 25,773.03 164.2K
09:47 25,772.27 25,775.60 25,772.27 25,772.89 188.1K
09:48 25,769.72 25,771.71 25,769.72 25,771.71 201.0K
09:49 25,766.02 25,766.80 25,762.12 25,762.12 187.3K
09:50 25,764.79 25,770.98 25,764.79 25,768.99 197.1K
09:51 25,767.31 25,767.31 25,757.10 25,760.55 233.2K
09:52 25,759.17 25,760.16 25,759.08 25,760.16 185.3K
09:53 25,759.11 25,764.94 25,759.11 25,764.94 198.8K
09:54 25,763.94 25,767.50 25,763.94 25,767.50 114.4K
09:55 25,769.04 25,785.41 25,769.04 25,785.41 185.0K
09:56 25,784.43 25,784.43 25,777.03 25,777.03 191.6K
09:57 25,776.26 25,784.24 25,776.26 25,784.24 187.9K
09:58 25,782.58 25,782.58 25,778.37 25,780.57 181.7K
09:59 25,779.78 25,783.58 25,776.69 25,783.58 135.7K
10:00 25,769.17 25,773.59 25,767.89 25,773.59 282.1K
10:01 25,771.87 25,777.78 25,771.87 25,777.78 131.1K
10:02 25,780.54 25,780.54 25,773.07 25,773.87 179.2K
10:03 25,776.20 25,776.20 25,772.29 25,774.79 280.4K
10:04 25,770.89 25,770.89 25,768.67 25,768.67 158.6K
10:05 25,766.57 25,769.63 25,759.47 25,769.63 302.5K
10:06 25,770.98 25,770.98 25,767.05 25,767.05 124.9K
10:07 25,765.53 25,769.44 25,765.53 25,769.44 157.3K
10:08 25,768.22 25,773.71 25,768.22 25,773.71 120.0K
10:09 25,771.75 25,773.02 25,768.52 25,768.52 165.6K
10:10 25,765.85 25,765.85 25,764.23 25,764.23 143.9K
10:11 25,763.46 25,763.46 25,761.39 25,761.52 126.7K
10:12 25,759.62 25,759.62 25,750.75 25,750.75 146.2K
10:13 25,752.78 25,756.84 25,752.78 25,756.76 124.5K
10:14 25,756.36 25,756.47 25,751.81 25,756.47 357.2K
10:15 25,755.50 25,756.02 25,750.18 25,750.18 135.9K
10:16 25,750.08 25,750.80 25,748.30 25,750.80 134.4K
10:17 25,750.76 25,750.76 25,745.22 25,745.22 93.0K
10:18 25,746.54 25,746.54 25,743.02 25,743.02 122.0K
10:19 25,742.53 25,745.86 25,741.69 25,745.86 157.2K
10:20 25,744.35 25,752.95 25,744.35 25,752.95 166.6K
10:21 25,754.01 25,754.77 25,751.66 25,751.66 164.2K
10:22 25,750.30 25,750.50 25,743.01 25,743.01 123.5K
10:23 25,742.57 25,745.70 25,742.57 25,742.82 100.1K
10:24 25,740.88 25,741.13 25,737.86 25,737.86 132.7K
10:25 25,739.05 25,739.05 25,733.98 25,733.98 101.5K
10:26 25,733.12 25,737.28 25,733.12 25,736.42 139.4K
10:27 25,737.06 25,739.26 25,737.06 25,739.26 181.7K
10:28 25,736.40 25,745.23 25,736.40 25,745.23 103.2K
10:29 25,744.25 25,744.25 25,739.27 25,739.27 183.7K
10:30 25,737.10 25,737.10 25,734.30 25,734.46 133.9K
10:31 25,731.74 25,734.14 25,731.74 25,734.14 93.3K
10:32 25,735.65 25,735.65 25,733.56 25,733.56 179.0K
10:33 25,731.82 25,733.48 25,731.57 25,733.43 69.8K
10:34 25,733.28 25,733.28 25,731.75 25,732.83 111.1K
10:35 25,731.41 25,734.40 25,731.41 25,734.40 69.3K
10:36 25,735.23 25,742.03 25,735.23 25,742.03 110.3K
10:37 25,743.00 25,744.73 25,742.23 25,744.73 78.9K
10:38 25,741.90 25,743.00 25,741.49 25,743.00 91.9K
10:39 25,743.72 25,754.11 25,743.72 25,754.11 113.8K
10:40 25,754.19 25,757.22 25,754.19 25,757.22 79.4K
10:41 25,755.80 25,756.55 25,754.34 25,756.55 129.2K
10:42 25,759.75 25,767.91 25,759.75 25,767.91 154.1K
10:43 25,769.88 25,769.88 25,766.44 25,767.95 78.9K
10:44 25,767.60 25,767.60 25,764.49 25,766.32 130.9K
10:45 25,766.34 25,766.34 25,761.82 25,761.82 93.3K
10:46 25,764.72 25,769.80 25,764.72 25,769.80 83.5K
10:47 25,770.53 25,771.76 25,769.57 25,769.57 102.5K
10:48 25,771.15 25,773.84 25,771.15 25,773.47 109.0K
10:49 25,775.00 25,781.51 25,775.00 25,780.53 117.2K
10:50 25,778.88 25,784.23 25,778.88 25,784.23 92.3K
10:51 25,785.16 25,786.08 25,785.16 25,786.08 68.1K
10:52 25,784.79 25,787.37 25,784.22 25,786.12 119.5K
10:53 25,787.30 25,788.56 25,784.42 25,784.42 122.5K
10:54 25,782.84 25,788.07 25,782.84 25,788.07 86.6K
10:55 25,788.88 25,791.69 25,788.64 25,791.69 86.3K
10:56 25,792.44 25,798.29 25,792.44 25,798.29 165.4K
10:57 25,799.63 25,802.65 25,799.63 25,802.10 112.1K
10:58 25,802.92 25,802.92 25,802.50 25,802.50 108.9K
10:59 25,796.05 25,796.05 25,795.15 25,795.76 114.5K
11:00 25,795.35 25,799.64 25,795.35 25,799.64 217.8K
11:01 25,799.01 25,799.01 25,796.62 25,798.62 125.5K
11:02 25,796.92 25,798.81 25,796.92 25,798.81 134.0K
11:03 25,799.20 25,799.20 25,792.61 25,792.61 76.1K
11:04 25,793.09 25,793.38 25,792.60 25,792.60 97.8K
11:05 25,792.86 25,795.48 25,792.86 25,795.22 345.2K
11:06 25,795.46 25,796.99 25,795.46 25,795.50 94.4K
11:07 25,794.42 25,794.42 25,788.52 25,789.96 143.3K
11:08 25,793.30 25,793.30 25,788.42 25,788.42 123.4K
11:09 25,787.26 25,792.51 25,787.26 25,792.51 85.4K
11:10 25,792.73 25,793.16 25,790.66 25,790.66 130.3K
11:11 25,791.20 25,791.20 25,790.07 25,791.04 163.2K
11:12 25,795.15 25,800.74 25,795.15 25,800.74 133.0K
11:13 25,801.33 25,802.85 25,800.33 25,802.85 82.4K
11:14 25,803.35 25,804.95 25,800.73 25,800.73 85.8K
11:15 25,798.31 25,798.61 25,797.05 25,798.61 133.6K
11:16 25,799.04 25,799.04 25,797.35 25,798.12 231.7K
11:17 25,798.91 25,806.95 25,798.91 25,806.95 137.9K
11:18 25,807.94 25,808.05 25,804.64 25,804.83 158.1K
11:19 25,805.66 25,809.50 25,805.66 25,809.50 96.1K
11:20 25,808.45 25,808.45 25,802.31 25,802.31 118.8K
11:21 25,799.97 25,800.94 25,799.47 25,800.32 100.5K
11:22 25,799.61 25,799.61 25,794.06 25,794.06 89.9K
11:23 25,792.30 25,792.30 25,790.21 25,792.19 124.7K
11:24 25,792.13 25,792.13 25,788.27 25,788.27 95.6K
11:25 25,785.45 25,785.81 25,785.33 25,785.81 132.8K
11:26 25,783.38 25,783.49 25,782.77 25,782.77 92.5K
11:27 25,782.79 25,785.40 25,781.62 25,781.62 139.3K
11:28 25,780.35 25,780.35 25,776.75 25,776.75 141.6K
11:29 25,776.80 25,780.20 25,776.80 25,780.05 225.9K
11:30 25,779.94 25,784.86 25,779.94 25,784.86 101.3K
11:31 25,787.81 25,793.24 25,787.81 25,793.24 199.3K
11:32 25,795.08 25,796.18 25,795.08 25,796.18 92.5K
11:33 25,796.95 25,799.34 25,796.95 25,797.31 155.2K
11:34 25,799.37 25,800.55 25,798.95 25,800.01 177.1K
11:35 25,797.25 25,802.98 25,797.25 25,802.98 136.0K
11:36 25,803.40 25,806.39 25,803.40 25,806.39 76.4K
11:37 25,806.05 25,808.25 25,806.05 25,807.43 123.3K
11:38 25,806.93 25,808.10 25,806.66 25,806.66 131.8K
11:39 25,806.47 25,808.30 25,803.36 25,803.36 225.9K
11:40 25,800.00 25,800.00 25,797.47 25,797.47 164.8K
11:41 25,793.03 25,793.41 25,792.73 25,792.73 104.2K
11:42 25,793.22 25,794.30 25,790.61 25,790.61 97.2K
11:43 25,788.61 25,788.61 25,781.07 25,781.07 133.7K
11:44 25,780.98 25,780.98 25,775.38 25,775.49 149.4K
11:45 25,777.18 25,777.47 25,776.92 25,776.92 153.6K
11:46 25,778.16 25,781.26 25,778.16 25,781.26 141.3K
11:47 25,781.78 25,782.53 25,781.11 25,781.11 140.5K
11:48 25,781.11 25,782.57 25,779.43 25,782.57 107.7K
11:49 25,782.95 25,786.18 25,782.95 25,786.18 91.6K
11:50 25,788.20 25,790.12 25,787.85 25,790.12 88.9K
11:51 25,790.62 25,790.62 25,787.61 25,788.20 115.1K
11:52 25,789.61 25,791.14 25,789.61 25,791.14 84.2K
11:53 25,790.83 25,793.97 25,789.03 25,793.97 120.1K
11:54 25,794.17 25,799.44 25,794.17 25,799.44 113.1K
11:55 25,799.37 25,799.37 25,798.57 25,798.57 79.3K
11:56 25,798.27 25,800.39 25,798.27 25,799.66 84.3K
11:57 25,796.80 25,797.36 25,794.84 25,794.84 111.4K
11:58 25,792.07 25,792.07 25,788.28 25,790.36 112.7K
11:59 25,790.02 25,792.61 25,790.02 25,792.61 63.6K
12:00 25,793.61 25,796.82 25,793.61 25,796.75 89.3K
12:01 25,798.68 25,798.96 25,798.15 25,798.21 83.8K
12:02 25,799.04 25,802.13 25,799.04 25,802.13 292.0K
12:03 25,801.12 25,801.12 25,800.63 25,800.63 85.0K
12:04 25,799.46 25,801.00 25,798.51 25,801.00 80.0K
12:05 25,801.58 25,804.65 25,801.58 25,802.79 92.4K
12:06 25,799.45 25,799.45 25,798.68 25,799.13 104.2K
12:07 25,798.27 25,799.39 25,798.27 25,798.59 71.8K
12:08 25,799.58 25,801.25 25,799.52 25,800.87 56.8K
12:09 25,799.88 25,800.56 25,799.88 25,800.07 95.1K
12:10 25,800.27 25,801.84 25,800.27 25,801.84 60.7K
12:11 25,802.51 25,803.43 25,802.30 25,803.43 109.8K
12:12 25,804.56 25,808.89 25,804.56 25,808.89 106.9K
12:13 25,809.72 25,811.67 25,809.72 25,811.67 62.0K
12:14 25,812.25 25,815.30 25,812.25 25,815.30 83.0K
12:15 25,811.64 25,811.65 25,806.27 25,806.27 149.4K
12:16 25,804.64 25,807.82 25,804.64 25,807.82 89.5K
12:17 25,809.55 25,810.97 25,808.60 25,808.60 202.3K
12:18 25,808.40 25,809.20 25,808.07 25,809.20 84.1K
12:19 25,808.94 25,810.25 25,807.40 25,810.25 148.2K
12:20 25,810.65 25,810.65 25,810.17 25,810.17 83.9K
12:21 25,809.57 25,811.38 25,809.57 25,811.38 79.1K
12:22 25,811.39 25,811.61 25,810.99 25,811.61 71.6K
12:23 25,813.10 25,813.10 25,812.55 25,812.92 111.9K
12:24 25,814.13 25,817.55 25,814.13 25,817.55 156.7K
12:25 25,817.51 25,821.80 25,817.51 25,821.80 77.1K
12:26 25,824.06 25,824.52 25,823.75 25,823.75 164.3K
12:27 25,823.60 25,824.46 25,823.60 25,824.13 90.7K
12:28 25,823.22 25,823.33 25,822.37 25,823.33 78.2K
12:29 25,822.51 25,822.51 25,820.94 25,821.88 69.8K
12:30 25,822.65 25,823.93 25,822.53 25,823.22 121.6K
12:31 25,824.98 25,825.74 25,824.72 25,825.74 74.7K
12:32 25,826.58 25,826.58 25,823.58 25,823.58 92.0K
12:33 25,822.81 25,822.81 25,821.73 25,821.73 158.8K
12:34 25,822.39 25,823.77 25,822.39 25,823.77 56.6K
12:35 25,823.68 25,823.68 25,817.57 25,817.57 178.5K
12:36 25,815.64 25,816.73 25,815.35 25,815.35 152.0K
12:37 25,815.27 25,815.27 25,812.74 25,812.74 75.9K
12:38 25,812.77 25,814.93 25,812.77 25,814.01 94.7K
12:39 25,814.40 25,814.40 25,811.93 25,811.93 110.1K
12:40 25,812.33 25,814.78 25,812.33 25,814.78 96.0K
12:41 25,815.07 25,816.26 25,815.07 25,816.26 119.4K
12:42 25,817.24 25,818.02 25,817.24 25,818.02 100.4K
12:43 25,817.08 25,817.85 25,817.08 25,817.30 120.3K
12:44 25,816.12 25,816.68 25,815.89 25,815.89 70.1K
12:45 25,814.44 25,814.85 25,813.91 25,814.41 104.1K
12:46 25,812.43 25,812.43 25,807.51 25,809.18 120.9K
12:47 25,809.57 25,811.96 25,809.57 25,811.08 68.2K
12:48 25,809.53 25,809.95 25,809.53 25,809.95 125.1K
12:49 25,808.19 25,810.04 25,808.19 25,810.04 73.3K
12:50 25,810.63 25,812.04 25,809.16 25,809.16 93.6K
12:51 25,810.02 25,810.02 25,808.39 25,808.86 53.5K
12:52 25,807.32 25,807.32 25,801.42 25,801.42 122.4K
12:53 25,800.73 25,800.73 25,799.69 25,800.57 83.2K
12:54 25,801.54 25,802.41 25,800.49 25,801.23 85.9K
12:55 25,801.92 25,801.98 25,800.94 25,800.94 99.2K
12:56 25,800.96 25,800.96 25,800.51 25,800.59 56.2K
12:57 25,800.77 25,801.64 25,800.21 25,801.19 78.9K
12:58 25,801.27 25,801.27 25,799.87 25,799.87 82.9K
12:59 25,799.01 25,799.01 25,792.20 25,792.20 128.4K
13:00 25,793.57 25,793.57 25,792.43 25,792.43 82.3K
13:01 25,791.31 25,793.32 25,791.31 25,793.32 87.8K
13:02 25,793.17 25,793.17 25,787.66 25,787.66 107.5K
13:03 25,787.69 25,788.79 25,787.69 25,788.79 59.6K
13:04 25,788.61 25,788.61 25,787.09 25,787.45 97.6K
13:05 25,787.16 25,787.16 25,784.45 25,784.45 112.6K
13:06 25,781.83 25,784.99 25,781.83 25,784.99 149.3K
13:07 25,785.72 25,786.09 25,785.62 25,785.76 120.0K
13:08 25,786.00 25,786.32 25,784.34 25,784.34 97.0K
13:09 25,785.68 25,785.68 25,783.23 25,783.23 89.4K
13:10 25,783.39 25,784.10 25,782.19 25,782.19 79.9K
13:11 25,781.36 25,781.36 25,780.09 25,780.70 75.2K
13:12 25,782.65 25,786.49 25,782.65 25,786.49 99.0K
13:13 25,787.20 25,790.49 25,787.20 25,790.49 89.7K
13:14 25,790.47 25,790.47 25,788.37 25,789.09 99.2K
13:15 25,789.97 25,793.37 25,789.97 25,793.30 91.7K
13:16 25,793.00 25,794.77 25,792.38 25,794.77 96.6K
13:17 25,794.19 25,794.19 25,792.52 25,792.53 78.3K
13:18 25,793.03 25,793.76 25,792.30 25,792.30 97.2K
13:19 25,792.65 25,792.65 25,789.39 25,789.39 89.0K
13:20 25,787.96 25,788.76 25,787.02 25,787.02 90.5K
13:21 25,787.61 25,788.74 25,787.31 25,788.74 107.6K
13:22 25,790.68 25,795.25 25,790.68 25,795.25 125.9K
13:23 25,796.51 25,796.51 25,794.81 25,794.81 77.7K
13:24 25,793.75 25,793.75 25,791.81 25,791.81 74.8K
13:25 25,791.54 25,794.60 25,791.54 25,794.60 119.4K
13:26 25,795.31 25,799.23 25,795.31 25,799.23 159.3K
13:27 25,798.93 25,798.93 25,794.75 25,794.75 165.8K
13:28 25,795.18 25,795.18 25,794.65 25,794.65 71.4K
13:29 25,793.14 25,796.59 25,793.14 25,796.59 123.0K
13:30 25,797.79 25,797.79 25,795.28 25,795.28 62.3K
13:31 25,794.96 25,797.84 25,794.96 25,797.84 69.1K
13:32 25,798.70 25,801.70 25,798.70 25,801.69 85.7K
13:33 25,802.39 25,803.52 25,801.83 25,801.83 52.3K
13:34 25,802.56 25,805.62 25,802.56 25,805.62 225.3K
13:35 25,805.68 25,805.68 25,804.97 25,805.55 148.1K
13:36 25,805.02 25,805.02 25,802.66 25,802.66 50.4K
13:37 25,802.00 25,802.00 25,796.92 25,796.92 104.4K
13:38 25,795.97 25,799.64 25,795.97 25,799.64 111.1K
13:39 25,799.59 25,799.59 25,798.19 25,798.19 48.5K
13:40 25,799.28 25,801.65 25,798.83 25,801.57 135.9K
13:41 25,800.36 25,800.36 25,797.38 25,797.38 97.6K
13:42 25,797.56 25,797.66 25,796.73 25,796.73 126.3K
13:43 25,796.94 25,798.36 25,796.94 25,797.80 66.0K
13:44 25,798.64 25,798.64 25,798.10 25,798.10 108.5K
13:45 25,797.99 25,800.17 25,797.99 25,799.19 138.7K
13:46 25,799.33 25,799.33 25,797.78 25,798.06 110.0K
13:47 25,796.75 25,796.75 25,794.63 25,796.75 208.7K
13:48 25,795.75 25,800.46 25,795.75 25,800.46 174.8K
13:49 25,800.47 25,800.65 25,800.37 25,800.37 98.5K
13:50 25,798.54 25,801.18 25,798.54 25,800.94 125.5K
13:51 25,802.59 25,802.61 25,801.80 25,801.93 122.1K
13:52 25,801.22 25,801.86 25,800.91 25,801.86 158.3K
13:53 25,801.26 25,802.91 25,801.21 25,802.91 57.5K
13:54 25,802.86 25,802.86 25,798.94 25,798.94 113.0K
13:55 25,797.67 25,797.67 25,796.64 25,797.16 132.1K
13:56 25,796.77 25,796.77 25,794.57 25,794.57 92.5K
13:57 25,794.03 25,794.03 25,791.83 25,791.83 110.3K
13:58 25,790.70 25,791.29 25,790.27 25,791.00 92.4K
13:59 25,791.30 25,792.63 25,790.90 25,792.28 85.1K
14:00 25,792.42 25,797.36 25,792.42 25,797.36 114.9K
14:01 25,798.10 25,798.75 25,797.94 25,798.57 138.4K
14:02 25,797.80 25,799.30 25,797.80 25,799.12 83.8K
14:03 25,798.72 25,799.42 25,796.43 25,799.42 312.5K
14:04 25,798.18 25,798.18 25,790.85 25,791.00 131.6K
14:05 25,791.50 25,793.50 25,790.97 25,793.50 69.6K
14:06 25,793.69 25,793.74 25,791.93 25,793.74 64.9K
14:07 25,792.97 25,792.97 25,792.50 25,792.50 47.5K
14:08 25,791.87 25,791.87 25,789.98 25,790.48 79.7K
14:09 25,790.34 25,792.58 25,790.34 25,792.58 62.7K
14:10 25,793.44 25,794.24 25,793.44 25,794.24 57.6K
14:11 25,793.34 25,794.22 25,792.72 25,794.22 63.5K
14:12 25,795.48 25,796.19 25,794.95 25,794.95 84.0K
14:13 25,795.81 25,796.33 25,794.97 25,796.33 59.0K
14:14 25,797.09 25,797.09 25,792.90 25,792.90 112.4K
14:15 25,792.70 25,793.26 25,791.49 25,792.14 87.4K
14:16 25,791.49 25,793.45 25,791.49 25,793.45 87.9K
14:17 25,794.70 25,794.70 25,793.48 25,794.02 84.4K
14:18 25,793.66 25,794.22 25,792.30 25,792.30 144.2K
14:19 25,792.03 25,793.72 25,792.03 25,793.38 138.1K
14:20 25,794.76 25,796.58 25,794.76 25,796.58 102.3K
14:21 25,794.46 25,795.60 25,794.46 25,794.73 87.9K
14:22 25,795.09 25,796.24 25,795.09 25,795.86 68.1K
14:23 25,796.68 25,801.34 25,796.68 25,801.34 129.6K
14:24 25,801.42 25,803.52 25,801.42 25,803.52 104.5K
14:25 25,803.66 25,805.05 25,803.66 25,805.05 77.2K
14:26 25,804.07 25,804.07 25,800.54 25,800.54 303.3K
14:27 25,800.73 25,802.50 25,800.73 25,802.50 120.0K
14:28 25,801.44 25,801.48 25,800.31 25,801.03 91.3K
14:29 25,801.53 25,803.73 25,801.53 25,803.73 91.3K
14:30 25,803.57 25,805.38 25,803.26 25,805.38 177.4K
14:31 25,805.33 25,805.33 25,801.41 25,801.41 118.2K
14:32 25,803.01 25,804.52 25,803.01 25,804.21 83.9K
14:33 25,803.32 25,803.87 25,803.32 25,803.87 63.4K
14:34 25,804.54 25,805.49 25,804.54 25,805.07 134.3K
14:35 25,806.85 25,806.85 25,805.31 25,805.31 102.4K
14:36 25,804.86 25,804.86 25,804.19 25,804.19 61.2K
14:37 25,803.76 25,803.76 25,802.44 25,802.95 85.9K
14:38 25,801.47 25,801.50 25,800.73 25,801.50 71.5K
14:39 25,801.65 25,802.83 25,801.65 25,802.83 92.2K
14:40 25,799.84 25,800.39 25,799.39 25,799.39 126.6K
14:41 25,798.93 25,799.39 25,798.85 25,799.39 92.1K
14:42 25,799.25 25,800.11 25,799.24 25,799.84 133.6K
14:43 25,798.23 25,798.23 25,794.90 25,794.90 141.5K
14:44 25,795.86 25,798.59 25,795.86 25,798.59 71.5K
14:45 25,797.70 25,798.29 25,797.70 25,798.29 98.6K
14:46 25,798.19 25,798.19 25,796.77 25,797.81 98.4K
14:47 25,798.45 25,798.45 25,795.58 25,795.58 126.1K
14:48 25,794.90 25,794.90 25,791.47 25,791.47 263.2K
14:49 25,790.26 25,790.32 25,789.38 25,790.32 109.0K
14:50 25,790.90 25,792.47 25,790.90 25,792.47 133.2K
14:51 25,792.82 25,793.47 25,792.82 25,793.47 135.9K
14:52 25,794.27 25,795.82 25,794.27 25,795.74 133.9K
14:53 25,794.22 25,795.36 25,792.79 25,795.36 101.9K
14:54 25,795.33 25,795.33 25,791.43 25,791.43 206.8K
14:55 25,791.06 25,791.73 25,790.75 25,790.75 113.8K
14:56 25,790.68 25,790.68 25,789.54 25,789.70 89.7K
14:57 25,788.63 25,789.31 25,786.71 25,789.07 213.3K
14:58 25,787.58 25,787.58 25,784.28 25,786.28 133.3K
14:59 25,785.78 25,786.19 25,784.85 25,784.85 143.0K
15:00 25,785.49 25,785.49 25,782.48 25,782.48 107.3K
15:01 25,778.42 25,781.30 25,778.42 25,780.18 176.9K
15:02 25,779.52 25,780.06 25,779.52 25,779.62 74.3K
15:03 25,780.20 25,780.31 25,773.13 25,773.13 201.2K
15:04 25,774.78 25,775.43 25,774.71 25,774.71 60.0K
15:05 25,775.39 25,775.39 25,771.08 25,774.86 128.9K
15:06 25,773.65 25,773.65 25,764.47 25,764.47 87.5K
15:07 25,764.67 25,766.08 25,764.67 25,765.01 79.8K
15:08 25,764.41 25,769.85 25,764.41 25,769.85 161.4K
15:09 25,769.70 25,773.01 25,769.70 25,773.01 90.7K
15:10 25,773.08 25,775.89 25,773.08 25,775.89 145.3K
15:11 25,777.11 25,778.19 25,776.71 25,777.44 115.2K
15:12 25,776.05 25,776.05 25,774.53 25,774.53 93.9K
15:13 25,773.89 25,773.89 25,771.33 25,771.33 91.2K
15:14 25,770.74 25,770.74 25,769.20 25,769.20 92.2K
15:15 25,769.90 25,769.90 25,768.79 25,769.22 158.2K
15:16 25,772.01 25,774.22 25,772.01 25,773.62 89.7K
15:17 25,773.01 25,773.01 25,771.09 25,771.09 156.9K
15:18 25,770.95 25,772.20 25,769.57 25,769.57 209.9K
15:19 25,768.77 25,769.13 25,768.06 25,768.06 98.3K
15:20 25,767.45 25,767.45 25,766.39 25,766.79 138.5K
15:21 25,766.67 25,767.25 25,765.90 25,767.25 72.7K
15:22 25,767.26 25,769.51 25,767.26 25,769.35 130.0K
15:23 25,768.41 25,769.47 25,768.41 25,769.47 90.9K
15:24 25,769.21 25,769.21 25,764.76 25,764.76 149.8K
15:25 25,764.11 25,764.11 25,762.25 25,762.25 130.2K
15:26 25,762.87 25,762.87 25,761.49 25,762.38 122.4K
15:27 25,763.80 25,765.22 25,763.80 25,765.22 80.7K
15:28 25,767.23 25,768.44 25,766.49 25,766.49 161.6K
15:29 25,764.76 25,765.61 25,764.07 25,764.68 136.1K
15:30 25,764.09 25,764.18 25,763.47 25,764.18 148.1K
15:31 25,766.89 25,766.89 25,763.57 25,763.57 142.9K
15:32 25,765.06 25,766.17 25,764.63 25,766.17 188.7K
15:33 25,765.74 25,766.14 25,765.49 25,765.49 124.1K
15:34 25,764.67 25,764.98 25,762.46 25,762.46 148.4K
15:35 25,760.55 25,761.16 25,759.33 25,759.33 144.1K
15:36 25,758.44 25,761.28 25,758.44 25,761.28 121.0K
15:37 25,761.14 25,761.14 25,760.11 25,760.11 120.1K
15:38 25,759.41 25,759.82 25,757.65 25,757.65 229.6K
15:39 25,758.28 25,758.75 25,757.72 25,758.75 130.5K
15:40 25,757.29 25,760.02 25,757.29 25,760.02 190.7K
15:41 25,760.03 25,762.01 25,759.41 25,762.01 201.0K
15:42 25,761.56 25,761.56 25,758.55 25,758.55 141.6K
15:43 25,758.90 25,758.90 25,758.24 25,758.79 131.7K
15:44 25,759.20 25,759.20 25,758.38 25,758.58 176.1K
15:45 25,759.52 25,760.96 25,759.52 25,760.96 280.9K
15:46 25,762.58 25,763.56 25,762.58 25,763.56 208.4K
15:47 25,761.76 25,762.16 25,761.55 25,762.16 239.2K
15:48 25,760.73 25,760.73 25,758.86 25,759.00 156.2K
15:49 25,759.58 25,763.36 25,759.58 25,763.36 254.3K
15:50 25,781.02 25,781.02 25,774.97 25,777.22 1,282.0K
15:51 25,777.97 25,779.03 25,777.97 25,779.01 305.1K
15:52 25,780.40 25,783.49 25,779.89 25,783.49 401.4K
15:53 25,784.26 25,784.26 25,780.45 25,781.07 759.1K
15:54 25,781.34 25,782.53 25,779.04 25,779.04 554.9K
15:55 25,778.58 25,783.50 25,778.58 25,782.85 764.6K
15:56 25,786.77 25,789.49 25,786.77 25,789.39 976.2K
15:57 25,790.80 25,793.74 25,790.80 25,793.74 649.7K
15:58 25,793.61 25,793.61 25,789.32 25,789.32 831.6K
15:59 25,789.01 25,794.21 25,789.01 25,794.21 1,419.5K
16:00 25,798.97 25,799.20 25,798.97 25,799.20 45,983.3K
16:01 25,799.20 25,799.20 25,799.20 25,799.20 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし