S

GSPXESG
🏛️ カナダ →
27,933.87
最終更新: 2025-09-29
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 25,780.13 25,781.14 25,778.92 25,781.14 12,808.4K
09:31 25,782.44 25,783.19 25,775.50 25,777.35 365.6K
09:32 25,776.23 25,778.01 25,774.55 25,778.01 269.8K
09:33 25,778.07 25,778.07 25,760.89 25,760.89 185.0K
09:34 25,760.15 25,760.15 25,750.77 25,754.72 212.4K
09:35 25,758.19 25,760.89 25,756.53 25,756.55 272.7K
09:36 25,757.28 25,768.43 25,757.28 25,768.43 231.2K
09:37 25,769.26 25,779.43 25,769.26 25,779.43 139.2K
09:38 25,787.75 25,789.08 25,783.78 25,784.90 188.7K
09:39 25,782.30 25,782.30 25,777.73 25,781.58 126.3K
09:40 25,776.29 25,776.90 25,768.98 25,776.90 163.9K
09:41 25,774.96 25,775.48 25,774.70 25,775.48 87.3K
09:42 25,781.00 25,781.00 25,775.91 25,779.21 230.9K
09:43 25,779.27 25,779.38 25,776.49 25,776.49 203.2K
09:44 25,780.98 25,786.26 25,780.98 25,786.26 101.8K
09:45 25,782.28 25,788.97 25,782.28 25,788.97 235.6K
09:46 25,790.93 25,795.22 25,790.93 25,795.22 179.4K
09:47 25,796.89 25,796.89 25,790.05 25,790.05 97.7K
09:48 25,793.06 25,793.06 25,788.94 25,788.94 149.4K
09:49 25,781.80 25,781.80 25,768.67 25,768.67 148.0K
09:50 25,764.08 25,764.08 25,755.75 25,755.75 193.8K
09:51 25,752.22 25,755.20 25,750.46 25,755.20 126.9K
09:52 25,753.77 25,755.34 25,753.77 25,754.59 124.8K
09:53 25,755.36 25,756.88 25,750.42 25,750.42 149.2K
09:54 25,747.81 25,747.81 25,741.33 25,746.71 185.5K
09:55 25,754.51 25,760.67 25,754.51 25,760.67 115.3K
09:56 25,761.40 25,769.95 25,761.40 25,769.14 186.6K
09:57 25,768.84 25,768.93 25,766.11 25,766.11 129.1K
09:58 25,765.01 25,765.01 25,763.76 25,763.76 129.4K
09:59 25,763.39 25,765.62 25,762.95 25,762.95 148.5K
10:00 25,765.03 25,766.46 25,764.42 25,766.46 156.3K
10:01 25,764.62 25,774.78 25,764.62 25,774.78 182.1K
10:02 25,777.28 25,777.89 25,777.28 25,777.55 86.6K
10:03 25,775.97 25,776.33 25,774.08 25,774.08 121.0K
10:04 25,775.90 25,775.90 25,773.39 25,774.01 168.9K
10:05 25,777.31 25,779.34 25,777.31 25,779.34 111.7K
10:06 25,777.13 25,778.03 25,775.07 25,775.07 92.4K
10:07 25,777.43 25,777.43 25,774.84 25,774.84 161.2K
10:08 25,772.55 25,772.55 25,770.24 25,771.31 123.7K
10:09 25,770.62 25,770.68 25,768.96 25,768.96 104.6K
10:10 25,768.97 25,772.58 25,768.97 25,772.19 131.9K
10:11 25,771.93 25,773.50 25,771.93 25,773.31 120.7K
10:12 25,772.35 25,773.83 25,771.51 25,771.51 93.7K
10:13 25,772.20 25,777.09 25,772.20 25,775.89 89.8K
10:14 25,775.64 25,779.79 25,775.64 25,779.79 145.7K
10:15 25,782.07 25,782.07 25,779.22 25,780.88 106.1K
10:16 25,783.02 25,786.92 25,783.02 25,786.92 96.5K
10:17 25,785.86 25,786.91 25,781.61 25,781.61 84.0K
10:18 25,781.74 25,784.65 25,781.69 25,784.65 71.8K
10:19 25,784.97 25,786.65 25,784.15 25,786.65 98.9K
10:20 25,786.71 25,789.22 25,786.71 25,789.22 78.0K
10:21 25,790.05 25,797.82 25,790.05 25,797.82 132.2K
10:22 25,798.28 25,798.28 25,795.63 25,795.63 106.7K
10:23 25,794.96 25,795.29 25,794.90 25,795.29 103.3K
10:24 25,796.17 25,801.48 25,795.58 25,801.48 363.5K
10:25 25,802.01 25,802.23 25,800.24 25,800.24 106.3K
10:26 25,799.06 25,802.07 25,799.06 25,802.07 72.7K
10:27 25,804.41 25,804.41 25,802.75 25,802.75 84.9K
10:28 25,801.85 25,803.00 25,798.42 25,798.42 109.4K
10:29 25,795.47 25,795.47 25,788.88 25,788.88 111.7K
10:30 25,783.15 25,783.15 25,779.20 25,781.20 204.1K
10:31 25,783.66 25,789.79 25,783.66 25,789.79 76.0K
10:32 25,790.12 25,798.37 25,790.12 25,798.37 97.9K
10:33 25,799.29 25,804.95 25,799.29 25,804.95 115.7K
10:34 25,808.90 25,811.30 25,808.90 25,809.85 138.2K
10:35 25,808.87 25,808.87 25,805.46 25,806.59 106.1K
10:36 25,807.65 25,810.26 25,807.65 25,810.26 107.0K
10:37 25,810.56 25,810.56 25,808.76 25,810.22 156.2K
10:38 25,807.16 25,808.64 25,806.84 25,808.64 137.6K
10:39 25,808.17 25,808.17 25,805.04 25,805.85 92.6K
10:40 25,805.77 25,807.88 25,805.77 25,805.81 85.3K
10:41 25,803.38 25,803.38 25,798.56 25,798.56 169.9K
10:42 25,799.14 25,799.14 25,796.72 25,797.27 67.2K
10:43 25,796.35 25,796.61 25,795.36 25,795.36 75.8K
10:44 25,796.37 25,796.71 25,795.73 25,795.73 105.6K
10:45 25,795.90 25,795.90 25,794.58 25,794.58 121.0K
10:46 25,793.77 25,794.14 25,785.66 25,785.66 124.0K
10:47 25,784.50 25,785.58 25,778.36 25,780.02 87.2K
10:48 25,781.48 25,782.57 25,781.02 25,782.57 81.8K
10:49 25,784.28 25,786.22 25,784.08 25,786.22 118.3K
10:50 25,786.48 25,786.60 25,785.40 25,785.62 90.8K
10:51 25,784.24 25,784.24 25,782.48 25,782.89 113.9K
10:52 25,780.73 25,783.72 25,779.67 25,783.72 102.2K
10:53 25,786.47 25,789.37 25,786.47 25,789.37 124.2K
10:54 25,790.05 25,792.34 25,790.05 25,791.75 131.6K
10:55 25,790.05 25,792.57 25,790.05 25,792.57 91.7K
10:56 25,793.17 25,793.17 25,792.10 25,793.02 163.9K
10:57 25,791.18 25,796.31 25,791.18 25,796.31 95.8K
10:58 25,796.98 25,796.98 25,790.71 25,791.95 112.9K
10:59 25,791.11 25,793.00 25,791.11 25,791.70 111.6K
11:00 25,790.82 25,790.83 25,790.31 25,790.83 153.8K
11:01 25,789.11 25,789.11 25,785.82 25,785.82 98.7K
11:02 25,783.84 25,785.65 25,783.84 25,785.65 109.1K
11:03 25,786.75 25,787.72 25,786.08 25,787.72 78.5K
11:04 25,787.45 25,787.45 25,783.66 25,783.66 82.7K
11:05 25,781.59 25,781.59 25,776.93 25,777.50 91.2K
11:06 25,773.72 25,773.72 25,770.20 25,770.20 113.3K
11:07 25,768.52 25,770.91 25,768.52 25,770.12 125.5K
11:08 25,768.00 25,768.00 25,761.07 25,761.07 91.8K
11:09 25,758.36 25,758.36 25,753.47 25,753.47 113.0K
11:10 25,753.15 25,753.15 25,748.76 25,748.76 108.1K
11:11 25,746.34 25,747.66 25,746.18 25,746.18 96.5K
11:12 25,743.75 25,746.42 25,743.75 25,746.42 135.7K
11:13 25,745.86 25,746.25 25,745.03 25,745.03 72.7K
11:14 25,745.95 25,747.13 25,745.41 25,746.89 85.5K
11:15 25,744.49 25,744.49 25,738.89 25,738.89 84.6K
11:16 25,734.60 25,738.08 25,734.60 25,738.08 79.4K
11:17 25,737.86 25,738.62 25,737.86 25,738.18 73.7K
11:18 25,739.81 25,743.07 25,739.81 25,740.67 166.8K
11:19 25,740.44 25,740.44 25,737.44 25,737.44 70.1K
11:20 25,738.74 25,743.24 25,738.74 25,742.25 69.3K
11:21 25,744.93 25,750.37 25,744.93 25,750.37 93.9K
11:22 25,751.29 25,752.16 25,751.29 25,751.59 83.7K
11:23 25,751.94 25,754.74 25,751.60 25,751.60 114.7K
11:24 25,751.86 25,752.65 25,750.89 25,752.65 79.1K
11:25 25,752.92 25,753.30 25,752.56 25,752.86 60.4K
11:26 25,753.15 25,753.15 25,752.04 25,752.04 95.9K
11:27 25,749.67 25,749.67 25,743.27 25,744.19 108.1K
11:28 25,745.52 25,746.37 25,740.94 25,740.94 87.9K
11:29 25,737.45 25,738.46 25,737.45 25,738.06 105.2K
11:30 25,742.38 25,743.67 25,742.38 25,743.09 93.3K
11:31 25,743.70 25,743.70 25,742.51 25,742.52 112.0K
11:32 25,743.74 25,745.91 25,743.74 25,745.58 79.2K
11:33 25,743.78 25,745.44 25,743.78 25,743.94 57.8K
11:34 25,742.87 25,742.87 25,742.09 25,742.72 52.2K
11:35 25,742.40 25,742.40 25,739.86 25,739.86 59.1K
11:36 25,739.69 25,740.97 25,739.69 25,740.97 51.4K
11:37 25,741.34 25,744.55 25,741.34 25,744.55 74.2K
11:38 25,744.81 25,747.03 25,744.78 25,747.03 68.7K
11:39 25,748.29 25,748.72 25,748.29 25,748.32 83.7K
11:40 25,748.62 25,749.23 25,748.62 25,748.63 179.5K
11:41 25,747.74 25,747.74 25,746.06 25,746.06 105.0K
11:42 25,747.11 25,748.26 25,747.11 25,748.26 53.0K
11:43 25,748.24 25,749.60 25,747.51 25,747.57 80.5K
11:44 25,747.44 25,747.44 25,746.48 25,746.48 70.3K
11:45 25,746.53 25,749.03 25,744.86 25,749.03 116.5K
11:46 25,749.45 25,752.93 25,749.45 25,752.93 84.1K
11:47 25,753.67 25,755.97 25,753.67 25,755.97 56.8K
11:48 25,755.81 25,757.78 25,755.81 25,757.78 64.9K
11:49 25,756.33 25,756.33 25,754.65 25,755.20 80.6K
11:50 25,758.28 25,760.36 25,758.28 25,760.36 97.5K
11:51 25,760.62 25,761.17 25,759.01 25,759.01 53.3K
11:52 25,759.47 25,759.47 25,756.26 25,756.26 67.6K
11:53 25,756.64 25,756.74 25,756.27 25,756.27 53.5K
11:54 25,755.29 25,756.45 25,755.29 25,755.85 111.1K
11:55 25,757.06 25,758.40 25,754.88 25,754.88 104.2K
11:56 25,754.46 25,756.76 25,754.46 25,755.59 73.0K
11:57 25,758.33 25,762.02 25,758.33 25,762.02 53.3K
11:58 25,762.67 25,764.13 25,762.67 25,764.13 47.1K
11:59 25,764.42 25,764.42 25,763.90 25,763.90 66.2K
12:00 25,763.15 25,766.20 25,763.15 25,765.16 105.6K
12:01 25,766.19 25,767.20 25,766.19 25,767.20 68.6K
12:02 25,766.76 25,768.18 25,766.76 25,766.96 61.7K
12:03 25,766.58 25,768.03 25,766.10 25,766.10 57.9K
12:04 25,766.16 25,766.16 25,761.96 25,761.96 75.0K
12:05 25,761.44 25,761.44 25,758.80 25,758.80 91.6K
12:06 25,759.80 25,759.80 25,757.17 25,757.17 68.6K
12:07 25,758.84 25,759.26 25,758.24 25,758.24 66.7K
12:08 25,759.43 25,763.85 25,759.38 25,763.85 115.7K
12:09 25,764.29 25,769.07 25,764.29 25,769.07 83.3K
12:10 25,768.38 25,768.38 25,765.53 25,765.53 60.6K
12:11 25,766.08 25,766.08 25,761.11 25,762.43 106.4K
12:12 25,761.82 25,761.82 25,759.10 25,759.13 77.6K
12:13 25,757.96 25,757.96 25,751.20 25,751.20 87.9K
12:14 25,751.62 25,752.00 25,750.57 25,750.57 50.4K
12:15 25,749.07 25,749.07 25,748.18 25,748.73 71.3K
12:16 25,749.05 25,749.05 25,747.92 25,747.92 75.4K
12:17 25,747.21 25,747.21 25,745.35 25,745.55 69.9K
12:18 25,747.23 25,748.15 25,747.23 25,748.00 142.2K
12:19 25,747.44 25,750.07 25,747.44 25,749.34 71.3K
12:20 25,748.92 25,750.39 25,748.92 25,749.92 71.8K
12:21 25,750.08 25,754.35 25,750.08 25,754.35 58.0K
12:22 25,754.72 25,757.59 25,754.31 25,757.59 119.8K
12:23 25,760.30 25,761.52 25,759.83 25,759.83 101.3K
12:24 25,759.85 25,759.85 25,757.88 25,757.88 52.7K
12:25 25,755.95 25,756.41 25,754.83 25,754.83 60.8K
12:26 25,755.01 25,755.01 25,751.35 25,751.35 65.4K
12:27 25,753.20 25,753.20 25,751.79 25,751.79 85.6K
12:28 25,752.32 25,752.32 25,751.88 25,751.94 58.2K
12:29 25,751.93 25,751.93 25,749.74 25,749.74 58.3K
12:30 25,749.61 25,753.39 25,749.61 25,753.39 99.1K
12:31 25,754.04 25,754.58 25,752.57 25,752.57 52.4K
12:32 25,755.82 25,755.82 25,752.41 25,753.27 103.2K
12:33 25,753.05 25,753.22 25,752.99 25,752.99 46.4K
12:34 25,753.17 25,753.17 25,750.69 25,750.73 82.9K
12:35 25,749.45 25,749.45 25,747.08 25,747.08 53.6K
12:36 25,746.91 25,746.91 25,738.66 25,738.66 91.3K
12:37 25,738.61 25,738.61 25,733.43 25,733.68 83.9K
12:38 25,734.10 25,736.61 25,734.10 25,736.61 64.7K
12:39 25,736.98 25,739.81 25,736.60 25,739.81 77.1K
12:40 25,741.55 25,742.56 25,741.21 25,742.56 57.8K
12:41 25,743.05 25,743.60 25,742.56 25,743.60 69.7K
12:42 25,744.04 25,744.12 25,743.36 25,743.36 42.3K
12:43 25,743.07 25,743.70 25,742.96 25,743.70 44.3K
12:44 25,743.57 25,743.86 25,743.15 25,743.47 59.9K
12:45 25,746.72 25,749.78 25,746.72 25,749.78 53.8K
12:46 25,749.89 25,749.89 25,749.16 25,749.16 87.9K
12:47 25,748.30 25,749.93 25,748.30 25,749.21 62.8K
12:48 25,749.56 25,749.66 25,748.19 25,749.66 74.4K
12:49 25,750.19 25,750.93 25,749.96 25,749.96 76.6K
12:50 25,750.04 25,750.42 25,749.16 25,750.42 156.2K
12:51 25,751.00 25,751.00 25,749.44 25,749.44 43.8K
12:52 25,749.14 25,749.14 25,741.88 25,741.88 126.3K
12:53 25,741.40 25,741.40 25,738.80 25,739.03 93.5K
12:54 25,739.08 25,739.08 25,738.21 25,738.21 51.6K
12:55 25,737.55 25,738.25 25,737.37 25,738.25 59.5K
12:56 25,739.28 25,741.09 25,739.28 25,741.09 69.3K
12:57 25,742.29 25,742.50 25,740.98 25,742.10 70.7K
12:58 25,742.38 25,742.80 25,742.38 25,742.80 38.2K
12:59 25,743.64 25,745.48 25,743.64 25,745.48 83.3K
13:00 25,744.87 25,749.44 25,744.45 25,749.44 101.3K
13:01 25,749.82 25,750.80 25,749.82 25,750.34 55.0K
13:02 25,748.64 25,748.64 25,745.15 25,745.15 134.7K
13:03 25,744.76 25,748.73 25,744.76 25,748.73 68.1K
13:04 25,749.18 25,749.85 25,749.05 25,749.05 64.7K
13:05 25,749.72 25,749.72 25,746.20 25,748.53 81.0K
13:06 25,748.92 25,748.92 25,747.47 25,747.47 52.3K
13:07 25,747.38 25,747.45 25,747.18 25,747.18 59.3K
13:08 25,747.32 25,747.32 25,740.26 25,740.26 105.0K
13:09 25,739.76 25,739.79 25,739.46 25,739.52 46.6K
13:10 25,740.52 25,740.52 25,738.94 25,738.94 63.0K
13:11 25,740.44 25,742.06 25,740.44 25,741.96 66.3K
13:12 25,742.75 25,743.42 25,742.75 25,743.42 59.7K
13:13 25,742.54 25,745.04 25,742.54 25,745.04 95.8K
13:14 25,745.37 25,745.70 25,745.29 25,745.70 56.3K
13:15 25,745.85 25,745.85 25,742.00 25,742.00 90.1K
13:16 25,742.79 25,743.36 25,742.60 25,742.60 60.1K
13:17 25,743.23 25,744.99 25,742.86 25,744.99 107.3K
13:18 25,745.15 25,745.15 25,743.48 25,743.48 72.8K
13:19 25,742.99 25,743.75 25,742.19 25,743.75 91.8K
13:20 25,742.73 25,742.73 25,740.60 25,740.60 92.4K
13:21 25,740.18 25,740.41 25,736.68 25,736.68 115.6K
13:22 25,734.93 25,734.93 25,730.74 25,730.74 92.1K
13:23 25,729.63 25,729.63 25,727.74 25,727.74 62.3K
13:24 25,727.19 25,727.19 25,722.53 25,724.41 109.0K
13:25 25,724.27 25,724.73 25,723.54 25,724.73 64.2K
13:26 25,725.94 25,725.95 25,724.53 25,724.53 102.3K
13:27 25,724.06 25,725.47 25,724.06 25,724.25 56.1K
13:28 25,724.34 25,727.28 25,724.34 25,727.28 56.9K
13:29 25,725.77 25,727.06 25,725.77 25,727.06 82.5K
13:30 25,727.84 25,731.60 25,727.84 25,731.60 114.5K
13:31 25,731.37 25,738.36 25,731.37 25,738.36 117.1K
13:32 25,736.80 25,736.80 25,735.92 25,735.92 107.7K
13:33 25,735.94 25,735.94 25,732.59 25,732.59 84.7K
13:34 25,731.61 25,732.27 25,730.56 25,730.56 74.3K
13:35 25,728.78 25,729.49 25,728.54 25,728.54 56.0K
13:36 25,726.53 25,726.53 25,725.37 25,725.37 72.2K
13:37 25,725.22 25,725.22 25,723.02 25,723.02 83.0K
13:38 25,722.89 25,722.89 25,721.65 25,721.70 53.5K
13:39 25,722.86 25,722.86 25,716.74 25,716.74 95.9K
13:40 25,715.52 25,717.97 25,711.99 25,717.97 126.8K
13:41 25,718.50 25,723.98 25,718.50 25,723.98 194.5K
13:42 25,723.10 25,729.57 25,723.10 25,729.57 68.9K
13:43 25,729.82 25,729.82 25,728.52 25,728.52 51.9K
13:44 25,729.13 25,732.04 25,729.13 25,732.04 107.7K
13:45 25,731.85 25,732.69 25,730.25 25,732.40 64.7K
13:46 25,732.22 25,733.48 25,732.20 25,733.48 30.4K
13:47 25,733.43 25,733.43 25,729.83 25,730.01 71.8K
13:48 25,730.08 25,733.24 25,730.08 25,733.24 86.0K
13:49 25,733.57 25,734.56 25,733.57 25,734.15 46.3K
13:50 25,734.58 25,734.58 25,731.63 25,731.63 65.0K
13:51 25,731.41 25,731.61 25,731.20 25,731.29 57.0K
13:52 25,731.49 25,732.86 25,731.45 25,732.86 56.2K
13:53 25,732.80 25,732.80 25,731.37 25,732.37 51.2K
13:54 25,734.35 25,734.35 25,731.88 25,731.88 88.4K
13:55 25,731.99 25,731.99 25,730.18 25,730.74 64.0K
13:56 25,730.21 25,732.54 25,730.21 25,732.54 119.6K
13:57 25,733.26 25,734.09 25,733.26 25,733.97 61.0K
13:58 25,734.65 25,736.87 25,734.65 25,736.87 52.6K
13:59 25,736.44 25,736.44 25,734.76 25,734.76 93.7K
14:00 25,733.63 25,733.63 25,729.55 25,729.55 125.7K
14:01 25,730.10 25,732.24 25,730.10 25,731.56 79.3K
14:02 25,731.32 25,731.32 25,727.98 25,728.56 99.7K
14:03 25,728.34 25,728.34 25,726.55 25,726.55 61.5K
14:04 25,726.69 25,727.08 25,726.23 25,726.23 73.4K
14:05 25,725.14 25,725.14 25,724.19 25,725.09 63.5K
14:06 25,724.90 25,724.90 25,723.57 25,723.85 71.8K
14:07 25,725.62 25,725.62 25,723.59 25,723.87 76.5K
14:08 25,723.06 25,723.06 25,721.60 25,721.60 60.3K
14:09 25,722.80 25,724.03 25,722.80 25,723.61 72.7K
14:10 25,722.87 25,722.87 25,721.94 25,721.94 74.8K
14:11 25,721.86 25,721.86 25,719.83 25,719.83 62.8K
14:12 25,719.28 25,719.28 25,712.26 25,712.26 128.4K
14:13 25,711.60 25,712.31 25,711.11 25,711.11 91.4K
14:14 25,710.20 25,710.20 25,707.50 25,707.50 106.0K
14:15 25,707.39 25,709.15 25,707.39 25,709.15 153.1K
14:16 25,709.65 25,709.87 25,709.16 25,709.87 54.1K
14:17 25,709.79 25,710.00 25,709.39 25,710.00 62.1K
14:18 25,710.27 25,710.55 25,708.43 25,708.43 88.6K
14:19 25,707.55 25,708.86 25,707.55 25,708.31 81.1K
14:20 25,708.04 25,708.04 25,707.60 25,708.01 75.4K
14:21 25,708.17 25,708.55 25,707.82 25,707.82 34.7K
14:22 25,708.91 25,712.72 25,708.91 25,712.72 81.5K
14:23 25,712.94 25,715.81 25,712.94 25,715.69 57.2K
14:24 25,715.64 25,717.55 25,715.64 25,717.55 69.8K
14:25 25,716.94 25,718.15 25,716.94 25,717.71 104.3K
14:26 25,717.81 25,719.96 25,717.81 25,719.96 130.3K
14:27 25,720.84 25,722.81 25,720.84 25,722.22 95.5K
14:28 25,721.35 25,721.35 25,718.59 25,718.71 113.1K
14:29 25,718.07 25,721.18 25,718.07 25,721.18 81.7K
14:30 25,720.99 25,722.29 25,720.99 25,721.68 86.4K
14:31 25,723.85 25,724.06 25,723.74 25,723.83 81.2K
14:32 25,723.85 25,726.47 25,723.85 25,726.19 98.1K
14:33 25,725.00 25,725.00 25,722.56 25,722.56 85.6K
14:34 25,723.16 25,724.53 25,723.16 25,724.53 67.9K
14:35 25,724.49 25,724.49 25,721.83 25,722.33 122.6K
14:36 25,723.49 25,723.55 25,723.48 25,723.55 47.6K
14:37 25,723.23 25,723.70 25,723.23 25,723.70 74.1K
14:38 25,724.32 25,724.32 25,719.65 25,719.65 89.9K
14:39 25,716.28 25,716.28 25,710.97 25,710.97 91.0K
14:40 25,710.83 25,713.48 25,710.83 25,713.48 87.0K
14:41 25,713.44 25,713.45 25,713.13 25,713.13 79.1K
14:42 25,713.05 25,713.05 25,712.72 25,712.72 64.7K
14:43 25,712.71 25,712.92 25,712.51 25,712.92 66.5K
14:44 25,712.62 25,715.90 25,712.61 25,715.90 82.3K
14:45 25,715.84 25,716.90 25,715.84 25,716.22 56.4K
14:46 25,716.25 25,716.25 25,715.03 25,715.63 49.1K
14:47 25,716.48 25,720.69 25,716.47 25,720.69 152.7K
14:48 25,720.51 25,721.01 25,719.55 25,721.01 84.5K
14:49 25,721.02 25,721.02 25,719.97 25,719.97 51.5K
14:50 25,720.25 25,721.89 25,720.22 25,721.89 78.0K
14:51 25,720.55 25,720.55 25,717.75 25,717.75 81.3K
14:52 25,718.08 25,721.52 25,718.08 25,720.67 104.6K
14:53 25,720.62 25,722.69 25,720.62 25,722.58 69.2K
14:54 25,723.60 25,724.34 25,723.54 25,724.02 45.8K
14:55 25,722.79 25,722.79 25,720.59 25,721.64 60.4K
14:56 25,722.27 25,724.70 25,722.27 25,724.70 76.4K
14:57 25,724.53 25,725.15 25,724.53 25,724.89 50.0K
14:58 25,724.73 25,726.05 25,723.88 25,726.01 91.1K
14:59 25,726.43 25,726.43 25,725.68 25,725.68 62.9K
15:00 25,726.50 25,729.30 25,726.01 25,729.30 194.4K
15:01 25,728.32 25,728.56 25,728.07 25,728.07 82.7K
15:02 25,726.41 25,726.90 25,726.41 25,726.90 76.0K
15:03 25,726.79 25,728.87 25,725.91 25,728.87 96.7K
15:04 25,729.31 25,731.16 25,729.31 25,730.40 109.2K
15:05 25,730.90 25,731.34 25,730.54 25,730.54 76.9K
15:06 25,729.67 25,729.67 25,728.41 25,728.41 66.1K
15:07 25,728.95 25,730.75 25,727.62 25,727.62 144.8K
15:08 25,727.70 25,727.70 25,723.96 25,723.96 93.8K
15:09 25,723.23 25,723.23 25,721.29 25,721.29 120.9K
15:10 25,721.36 25,722.11 25,721.36 25,722.11 194.6K
15:11 25,721.05 25,721.05 25,715.23 25,716.39 151.0K
15:12 25,719.28 25,720.51 25,719.14 25,720.51 92.9K
15:13 25,721.11 25,724.64 25,720.91 25,724.64 111.8K
15:14 25,725.19 25,725.67 25,724.74 25,724.74 88.2K
15:15 25,724.84 25,726.11 25,724.51 25,726.11 76.4K
15:16 25,728.00 25,733.77 25,728.00 25,733.77 142.9K
15:17 25,733.62 25,735.19 25,733.60 25,735.16 87.7K
15:18 25,735.05 25,737.17 25,735.05 25,737.17 145.6K
15:19 25,740.55 25,741.01 25,740.50 25,740.70 218.6K
15:20 25,741.04 25,741.04 25,738.12 25,738.12 140.5K
15:21 25,738.45 25,739.31 25,738.45 25,738.93 106.3K
15:22 25,739.21 25,740.44 25,739.21 25,740.44 109.6K
15:23 25,741.50 25,743.75 25,741.50 25,743.75 131.4K
15:24 25,744.36 25,745.03 25,744.36 25,745.03 184.4K
15:25 25,745.00 25,746.86 25,745.00 25,745.54 214.3K
15:26 25,744.80 25,744.81 25,744.37 25,744.37 116.1K
15:27 25,743.33 25,743.51 25,743.17 25,743.51 108.2K
15:28 25,743.43 25,743.83 25,742.59 25,742.59 84.1K
15:29 25,741.64 25,743.38 25,740.94 25,742.99 276.8K
15:30 25,742.71 25,743.25 25,742.71 25,743.25 130.2K
15:31 25,742.96 25,742.96 25,740.31 25,742.49 181.4K
15:32 25,741.90 25,741.90 25,740.76 25,741.57 97.3K
15:33 25,740.81 25,741.31 25,739.77 25,741.31 84.2K
15:34 25,741.57 25,744.71 25,741.57 25,743.87 116.5K
15:35 25,744.11 25,746.19 25,743.86 25,745.98 112.9K
15:36 25,746.38 25,746.38 25,745.69 25,745.86 148.3K
15:37 25,746.44 25,748.08 25,746.44 25,748.08 163.9K
15:38 25,749.03 25,749.96 25,749.03 25,749.30 133.6K
15:39 25,748.34 25,748.34 25,746.14 25,746.14 131.7K
15:40 25,746.00 25,746.00 25,744.40 25,744.40 160.7K
15:41 25,744.08 25,745.27 25,744.08 25,744.88 182.0K
15:42 25,745.03 25,745.03 25,743.54 25,743.54 260.9K
15:43 25,743.50 25,744.76 25,743.50 25,744.01 151.2K
15:44 25,743.51 25,744.19 25,742.86 25,742.86 156.4K
15:45 25,743.65 25,746.69 25,743.65 25,746.41 209.9K
15:46 25,748.30 25,751.63 25,748.30 25,751.63 197.0K
15:47 25,751.57 25,752.61 25,751.57 25,752.61 173.7K
15:48 25,752.91 25,752.91 25,750.01 25,750.01 178.0K
15:49 25,750.11 25,751.34 25,750.11 25,751.28 250.2K
15:50 25,769.66 25,769.66 25,763.77 25,763.77 1,157.3K
15:51 25,764.05 25,767.13 25,764.05 25,766.72 357.7K
15:52 25,767.46 25,769.90 25,767.46 25,769.87 313.8K
15:53 25,769.99 25,769.99 25,767.21 25,767.78 307.8K
15:54 25,768.50 25,769.31 25,767.42 25,769.31 488.4K
15:55 25,767.85 25,767.85 25,764.26 25,767.76 771.9K
15:56 25,770.62 25,776.37 25,770.62 25,776.37 1,020.4K
15:57 25,774.93 25,774.93 25,771.85 25,772.96 743.0K
15:58 25,774.21 25,774.21 25,772.58 25,773.44 960.6K
15:59 25,774.02 25,775.90 25,774.02 25,774.39 1,351.9K
16:00 25,775.37 25,775.65 25,775.37 25,775.65 39,912.9K
16:01 25,775.65 25,775.65 25,775.65 25,775.65 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