S

SPTSECP3
🏛️ カナダ →
34,480.63
最終更新: 2025-09-26
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 34,600.77 34,698.13 34,600.77 34,693.87 14,304.7K
09:31 34,693.53 34,731.02 34,693.53 34,731.02 1,930.7K
09:32 34,739.62 34,767.44 34,739.62 34,767.44 1,733.1K
09:33 34,779.89 34,783.97 34,772.03 34,772.03 1,270.6K
09:34 34,761.13 34,761.13 34,740.33 34,740.33 1,105.2K
09:35 34,746.94 34,746.94 34,726.25 34,726.25 1,038.9K
09:36 34,720.30 34,723.23 34,713.75 34,723.23 1,100.1K
09:37 34,722.97 34,729.88 34,722.97 34,723.63 837.2K
09:38 34,719.91 34,728.05 34,719.91 34,728.05 1,079.6K
09:39 34,729.29 34,729.84 34,725.41 34,729.84 712.4K
09:40 34,736.51 34,753.71 34,736.51 34,753.71 730.4K
09:41 34,750.63 34,756.03 34,744.51 34,744.51 653.4K
09:42 34,738.88 34,738.88 34,732.12 34,732.12 844.6K
09:43 34,736.42 34,736.42 34,728.12 34,728.12 686.3K
09:44 34,714.79 34,731.31 34,714.79 34,729.86 1,018.1K
09:45 34,727.50 34,727.50 34,719.47 34,719.47 848.9K
09:46 34,713.82 34,724.53 34,713.82 34,724.53 3,611.5K
09:47 34,722.33 34,732.59 34,722.33 34,732.37 632.5K
09:48 34,732.85 34,734.07 34,730.72 34,730.72 752.7K
09:49 34,726.66 34,728.95 34,710.72 34,710.72 773.9K
09:50 34,701.11 34,706.52 34,701.11 34,704.94 843.5K
09:51 34,705.55 34,706.00 34,704.24 34,704.24 746.6K
09:52 34,704.37 34,709.11 34,704.37 34,709.11 691.2K
09:53 34,712.71 34,712.71 34,704.26 34,704.81 746.3K
09:54 34,708.87 34,711.29 34,706.63 34,706.63 771.0K
09:55 34,708.44 34,708.44 34,698.28 34,698.28 715.8K
09:56 34,696.71 34,696.71 34,684.50 34,687.01 553.6K
09:57 34,683.43 34,683.43 34,677.98 34,677.98 507.6K
09:58 34,674.78 34,676.07 34,674.59 34,676.07 771.8K
09:59 34,675.17 34,698.63 34,675.17 34,698.63 649.2K
10:00 34,702.78 34,702.78 34,687.21 34,689.18 873.5K
10:01 34,696.96 34,703.37 34,693.55 34,693.55 664.9K
10:02 34,695.72 34,701.34 34,691.46 34,691.65 650.2K
10:03 34,689.88 34,698.10 34,689.03 34,698.10 535.0K
10:04 34,697.03 34,709.11 34,693.97 34,709.11 616.1K
10:05 34,702.31 34,702.31 34,690.51 34,690.51 546.5K
10:06 34,687.68 34,687.68 34,676.43 34,676.43 693.0K
10:07 34,675.38 34,677.21 34,673.91 34,674.70 724.5K
10:08 34,678.33 34,678.33 34,668.28 34,668.28 557.1K
10:09 34,668.55 34,668.55 34,656.84 34,660.29 792.6K
10:10 34,658.74 34,659.43 34,654.83 34,659.43 542.4K
10:11 34,665.69 34,666.98 34,661.24 34,666.98 657.2K
10:12 34,677.47 34,679.65 34,668.75 34,668.75 555.1K
10:13 34,668.84 34,668.84 34,665.91 34,666.90 585.1K
10:14 34,667.21 34,668.36 34,661.61 34,661.61 689.2K
10:15 34,660.29 34,663.18 34,658.30 34,658.30 501.0K
10:16 34,658.05 34,661.48 34,658.05 34,658.28 569.9K
10:17 34,659.70 34,659.70 34,657.70 34,659.03 384.2K
10:18 34,657.62 34,657.62 34,649.82 34,649.82 412.7K
10:19 34,651.14 34,663.85 34,651.14 34,663.85 538.4K
10:20 34,660.66 34,660.66 34,652.02 34,652.06 458.8K
10:21 34,654.78 34,658.24 34,654.78 34,656.36 359.4K
10:22 34,660.11 34,662.54 34,660.11 34,661.64 357.4K
10:23 34,657.87 34,657.87 34,655.22 34,655.22 381.9K
10:24 34,652.68 34,652.68 34,638.39 34,638.39 369.5K
10:25 34,640.85 34,646.68 34,640.85 34,644.30 464.6K
10:26 34,647.88 34,649.99 34,647.88 34,649.99 420.0K
10:27 34,649.82 34,649.82 34,643.76 34,643.76 397.2K
10:28 34,651.60 34,663.62 34,651.60 34,663.62 889.6K
10:29 34,672.18 34,676.81 34,672.18 34,676.34 566.2K
10:30 34,678.60 34,678.60 34,670.35 34,670.35 704.7K
10:31 34,671.41 34,677.87 34,671.41 34,677.87 416.3K
10:32 34,679.76 34,681.51 34,674.96 34,675.43 788.2K
10:33 34,681.05 34,681.05 34,668.66 34,668.66 430.5K
10:34 34,664.44 34,664.44 34,656.51 34,656.51 595.0K
10:35 34,656.38 34,663.57 34,656.38 34,663.57 501.8K
10:36 34,666.00 34,666.96 34,663.70 34,663.70 545.5K
10:37 34,664.73 34,668.77 34,664.73 34,668.72 427.5K
10:38 34,669.22 34,669.57 34,668.73 34,669.57 386.3K
10:39 34,668.40 34,678.20 34,668.40 34,678.20 435.3K
10:40 34,677.52 34,681.81 34,677.52 34,680.75 444.8K
10:41 34,680.84 34,680.84 34,674.61 34,675.27 468.0K
10:42 34,679.12 34,684.41 34,679.12 34,681.03 648.1K
10:43 34,681.87 34,682.95 34,678.43 34,678.43 431.6K
10:44 34,679.31 34,679.31 34,676.89 34,678.29 421.9K
10:45 34,678.21 34,684.61 34,678.21 34,684.61 423.4K
10:46 34,691.42 34,696.88 34,691.42 34,695.68 479.9K
10:47 34,693.18 34,696.95 34,693.18 34,696.95 365.7K
10:48 34,695.51 34,701.86 34,695.51 34,701.86 391.7K
10:49 34,702.65 34,702.93 34,701.33 34,701.33 401.5K
10:50 34,700.78 34,702.96 34,699.37 34,699.37 481.8K
10:51 34,698.18 34,705.62 34,696.54 34,705.62 393.6K
10:52 34,705.63 34,707.13 34,705.63 34,706.44 294.0K
10:53 34,708.14 34,709.01 34,703.33 34,703.33 629.4K
10:54 34,700.65 34,700.65 34,695.82 34,695.82 550.0K
10:55 34,693.36 34,693.36 34,691.08 34,692.66 399.6K
10:56 34,692.83 34,694.35 34,688.66 34,688.66 348.1K
10:57 34,686.70 34,686.70 34,680.52 34,680.52 387.8K
10:58 34,680.78 34,685.75 34,680.78 34,685.75 419.7K
10:59 34,684.22 34,684.22 34,676.80 34,676.80 1,027.7K
11:00 34,681.75 34,681.75 34,678.32 34,681.08 717.7K
11:01 34,680.23 34,680.23 34,675.37 34,675.37 432.3K
11:02 34,672.51 34,674.76 34,672.51 34,674.54 393.3K
11:03 34,673.43 34,677.64 34,673.43 34,675.30 359.3K
11:04 34,684.16 34,684.16 34,679.85 34,680.09 407.5K
11:05 34,681.62 34,682.29 34,681.62 34,682.29 298.1K
11:06 34,682.66 34,686.04 34,682.50 34,686.04 308.4K
11:07 34,685.22 34,689.42 34,684.61 34,689.42 381.6K
11:08 34,691.57 34,691.57 34,689.06 34,691.22 389.8K
11:09 34,696.19 34,700.52 34,696.19 34,700.52 417.6K
11:10 34,701.21 34,701.21 34,698.44 34,699.31 375.4K
11:11 34,696.33 34,698.65 34,694.68 34,694.68 436.6K
11:12 34,689.82 34,692.36 34,684.15 34,692.36 550.5K
11:13 34,693.73 34,693.73 34,685.33 34,685.33 287.6K
11:14 34,684.01 34,684.01 34,677.83 34,677.83 493.4K
11:15 34,678.79 34,682.13 34,678.79 34,682.13 322.0K
11:16 34,682.96 34,687.36 34,682.96 34,686.04 502.9K
11:17 34,688.69 34,688.69 34,684.52 34,685.13 382.5K
11:18 34,678.74 34,678.74 34,671.79 34,671.79 280.2K
11:19 34,669.25 34,669.81 34,667.63 34,669.81 271.4K
11:20 34,673.34 34,676.41 34,673.34 34,676.41 399.6K
11:21 34,674.22 34,674.22 34,669.07 34,669.07 301.0K
11:22 34,669.88 34,669.88 34,665.92 34,665.92 321.8K
11:23 34,666.17 34,670.59 34,666.17 34,669.68 368.6K
11:24 34,669.70 34,672.52 34,669.70 34,672.52 311.2K
11:25 34,671.87 34,671.95 34,666.72 34,666.72 449.6K
11:26 34,665.10 34,665.10 34,660.43 34,661.66 336.3K
11:27 34,662.76 34,662.76 34,659.62 34,659.62 363.3K
11:28 34,657.78 34,657.78 34,650.59 34,650.59 502.4K
11:29 34,648.54 34,650.39 34,646.37 34,646.37 347.8K
11:30 34,646.08 34,646.08 34,638.29 34,639.98 380.5K
11:31 34,636.64 34,636.64 34,631.13 34,631.13 515.2K
11:32 34,632.03 34,638.35 34,632.03 34,637.02 883.9K
11:33 34,636.80 34,638.65 34,633.25 34,633.38 363.9K
11:34 34,632.97 34,633.41 34,630.77 34,630.77 344.7K
11:35 34,630.82 34,634.67 34,630.82 34,632.28 454.3K
11:36 34,634.01 34,637.71 34,634.01 34,636.49 312.1K
11:37 34,636.97 34,640.50 34,636.97 34,638.84 383.1K
11:38 34,643.45 34,644.01 34,642.11 34,642.11 280.3K
11:39 34,641.83 34,649.62 34,641.83 34,648.10 667.1K
11:40 34,655.76 34,655.76 34,653.21 34,653.35 292.9K
11:41 34,651.77 34,651.77 34,641.95 34,641.95 343.3K
11:42 34,639.28 34,640.77 34,639.28 34,640.14 371.7K
11:43 34,635.21 34,635.21 34,627.51 34,632.53 428.7K
11:44 34,632.50 34,633.47 34,630.15 34,633.47 444.8K
11:45 34,634.36 34,634.36 34,631.51 34,633.05 432.6K
11:46 34,630.47 34,630.47 34,610.38 34,610.38 560.1K
11:47 34,609.91 34,611.49 34,607.47 34,607.47 546.5K
11:48 34,601.03 34,601.03 34,590.96 34,590.96 537.1K
11:49 34,592.05 34,592.05 34,586.43 34,586.43 390.3K
11:50 34,584.03 34,584.03 34,577.03 34,577.03 388.5K
11:51 34,577.06 34,577.06 34,570.13 34,570.72 416.7K
11:52 34,567.63 34,571.14 34,567.63 34,571.14 460.6K
11:53 34,573.98 34,582.50 34,572.15 34,582.50 453.6K
11:54 34,580.65 34,580.65 34,575.51 34,577.81 231.8K
11:55 34,575.94 34,575.94 34,566.79 34,566.79 328.6K
11:56 34,564.66 34,564.66 34,559.45 34,559.45 273.2K
11:57 34,561.67 34,561.67 34,557.66 34,558.82 424.9K
11:58 34,561.88 34,561.88 34,550.36 34,550.36 400.0K
11:59 34,550.65 34,552.11 34,550.10 34,551.57 253.7K
12:00 34,553.60 34,558.52 34,548.12 34,548.12 357.0K
12:01 34,548.19 34,565.21 34,548.19 34,565.21 368.6K
12:02 34,561.31 34,561.31 34,558.43 34,559.58 289.8K
12:03 34,559.51 34,565.28 34,559.51 34,565.28 411.3K
12:04 34,564.69 34,571.09 34,564.69 34,571.09 270.2K
12:05 34,574.83 34,577.45 34,565.30 34,565.30 481.6K
12:06 34,559.55 34,560.26 34,551.04 34,551.04 453.5K
12:07 34,548.29 34,550.30 34,546.34 34,546.34 244.0K
12:08 34,544.86 34,551.92 34,541.40 34,541.40 242.4K
12:09 34,538.08 34,538.08 34,533.67 34,533.67 346.1K
12:10 34,536.87 34,536.87 34,525.83 34,526.50 319.1K
12:11 34,525.24 34,528.65 34,525.24 34,526.95 336.7K
12:12 34,523.46 34,523.46 34,510.85 34,510.85 449.5K
12:13 34,509.70 34,520.11 34,509.70 34,520.11 398.7K
12:14 34,526.80 34,534.93 34,523.61 34,534.93 325.4K
12:15 34,539.74 34,539.74 34,535.93 34,537.19 292.7K
12:16 34,537.90 34,537.90 34,535.69 34,536.08 342.7K
12:17 34,535.61 34,535.61 34,532.57 34,535.24 429.5K
12:18 34,544.10 34,553.85 34,544.10 34,550.87 389.1K
12:19 34,550.39 34,551.15 34,550.39 34,551.15 258.8K
12:20 34,548.58 34,553.15 34,548.58 34,552.09 260.5K
12:21 34,549.83 34,555.09 34,549.83 34,555.09 410.9K
12:22 34,551.81 34,560.41 34,551.73 34,560.41 412.1K
12:23 34,561.84 34,561.84 34,559.21 34,559.21 247.9K
12:24 34,559.98 34,565.54 34,559.98 34,565.54 220.1K
12:25 34,565.82 34,566.67 34,559.01 34,559.01 257.7K
12:26 34,562.64 34,564.71 34,561.62 34,564.71 369.9K
12:27 34,564.64 34,574.05 34,564.64 34,574.05 188.7K
12:28 34,576.62 34,576.62 34,567.80 34,567.80 289.5K
12:29 34,566.73 34,569.07 34,566.05 34,569.07 167.3K
12:30 34,570.28 34,574.87 34,570.28 34,574.87 174.7K
12:31 34,574.59 34,574.59 34,570.84 34,570.84 255.0K
12:32 34,568.19 34,568.46 34,563.75 34,563.75 221.5K
12:33 34,558.90 34,558.90 34,553.20 34,556.56 278.3K
12:34 34,560.52 34,560.52 34,556.46 34,556.46 236.9K
12:35 34,564.61 34,570.57 34,564.61 34,570.57 320.3K
12:36 34,569.27 34,569.27 34,564.38 34,564.38 207.8K
12:37 34,562.96 34,567.70 34,562.86 34,567.70 234.4K
12:38 34,569.49 34,572.66 34,568.84 34,572.66 221.1K
12:39 34,570.89 34,575.51 34,570.89 34,575.51 310.7K
12:40 34,573.16 34,577.21 34,573.16 34,574.97 361.1K
12:41 34,572.92 34,572.92 34,568.21 34,568.21 279.8K
12:42 34,568.28 34,568.28 34,565.28 34,567.10 305.0K
12:43 34,564.56 34,564.56 34,558.49 34,558.49 320.2K
12:44 34,559.18 34,565.59 34,559.18 34,565.59 257.0K
12:45 34,569.27 34,570.44 34,569.27 34,569.54 255.0K
12:46 34,567.15 34,567.91 34,560.37 34,560.37 330.5K
12:47 34,559.44 34,566.51 34,559.44 34,566.51 222.8K
12:48 34,564.34 34,564.74 34,561.68 34,561.68 191.4K
12:49 34,556.35 34,556.63 34,552.54 34,552.54 208.9K
12:50 34,548.85 34,548.85 34,533.89 34,533.89 484.8K
12:51 34,533.04 34,537.21 34,533.04 34,537.21 235.6K
12:52 34,541.33 34,541.53 34,541.32 34,541.53 266.6K
12:53 34,545.62 34,551.91 34,545.62 34,551.82 230.7K
12:54 34,550.23 34,550.98 34,548.16 34,550.98 224.4K
12:55 34,551.77 34,551.77 34,549.03 34,549.03 218.4K
12:56 34,549.58 34,553.87 34,549.58 34,553.87 207.4K
12:57 34,557.06 34,557.67 34,556.78 34,557.67 190.0K
12:58 34,558.90 34,566.37 34,558.90 34,565.76 283.4K
12:59 34,564.06 34,564.06 34,562.29 34,563.07 203.9K
13:00 34,561.72 34,565.37 34,559.27 34,565.37 506.4K
13:01 34,562.74 34,562.74 34,559.09 34,561.83 261.0K
13:02 34,560.00 34,561.50 34,558.25 34,561.50 249.7K
13:03 34,561.88 34,561.88 34,559.46 34,559.46 295.4K
13:04 34,561.29 34,565.14 34,561.29 34,565.14 184.6K
13:05 34,572.33 34,573.77 34,572.15 34,573.08 188.5K
13:06 34,572.37 34,575.14 34,572.22 34,575.14 183.3K
13:07 34,572.72 34,586.06 34,572.72 34,586.06 295.3K
13:08 34,589.16 34,597.18 34,589.16 34,597.18 284.7K
13:09 34,598.97 34,602.59 34,598.97 34,602.47 357.8K
13:10 34,604.78 34,612.26 34,604.78 34,612.06 259.6K
13:11 34,612.17 34,612.44 34,610.94 34,612.44 359.8K
13:12 34,609.28 34,618.60 34,609.28 34,618.60 282.6K
13:13 34,617.57 34,617.57 34,614.80 34,615.05 255.9K
13:14 34,612.84 34,617.94 34,612.84 34,617.44 255.6K
13:15 34,615.29 34,615.29 34,612.04 34,612.04 210.3K
13:16 34,610.70 34,610.70 34,604.15 34,604.15 312.1K
13:17 34,603.54 34,606.28 34,603.54 34,606.28 357.1K
13:18 34,605.74 34,606.00 34,600.98 34,600.98 346.7K
13:19 34,600.50 34,602.54 34,600.07 34,602.54 627.8K
13:20 34,599.67 34,599.67 34,596.50 34,596.50 866.8K
13:21 34,596.44 34,596.44 34,594.13 34,594.13 207.2K
13:22 34,593.26 34,595.24 34,592.77 34,595.24 424.0K
13:23 34,599.00 34,606.25 34,599.00 34,606.25 289.3K
13:24 34,607.30 34,607.93 34,606.27 34,607.93 238.9K
13:25 34,609.78 34,612.23 34,609.51 34,609.51 222.7K
13:26 34,608.70 34,608.70 34,600.01 34,600.01 397.8K
13:27 34,601.78 34,602.66 34,601.19 34,601.57 261.6K
13:28 34,600.10 34,600.93 34,597.82 34,597.82 249.3K
13:29 34,598.72 34,601.83 34,598.57 34,601.83 420.9K
13:30 34,602.11 34,605.28 34,602.11 34,605.28 297.1K
13:31 34,605.54 34,605.54 34,600.74 34,601.19 588.8K
13:32 34,604.49 34,606.96 34,604.49 34,605.37 333.4K
13:33 34,609.26 34,609.26 34,606.76 34,606.76 216.3K
13:34 34,610.02 34,612.20 34,609.82 34,612.20 230.3K
13:35 34,610.49 34,613.06 34,608.17 34,608.17 309.4K
13:36 34,604.09 34,604.09 34,600.49 34,600.49 347.0K
13:37 34,598.99 34,599.85 34,597.52 34,597.52 332.7K
13:38 34,598.19 34,607.12 34,598.19 34,607.12 926.4K
13:39 34,604.59 34,604.59 34,597.59 34,597.59 247.1K
13:40 34,594.91 34,594.91 34,589.73 34,591.08 334.7K
13:41 34,587.47 34,590.40 34,585.72 34,590.40 557.9K
13:42 34,590.38 34,590.38 34,586.97 34,589.36 224.6K
13:43 34,592.11 34,592.35 34,590.59 34,590.59 174.4K
13:44 34,588.46 34,588.46 34,582.97 34,584.57 271.2K
13:45 34,584.49 34,584.49 34,582.50 34,583.63 254.1K
13:46 34,583.44 34,583.44 34,569.91 34,569.91 577.9K
13:47 34,571.48 34,573.90 34,570.58 34,573.90 498.5K
13:48 34,570.38 34,571.83 34,570.38 34,570.44 255.2K
13:49 34,570.42 34,584.07 34,570.42 34,584.07 446.3K
13:50 34,580.63 34,580.63 34,577.68 34,578.67 231.0K
13:51 34,579.02 34,587.54 34,579.02 34,585.05 408.0K
13:52 34,582.27 34,582.27 34,575.20 34,575.20 214.3K
13:53 34,578.39 34,578.39 34,575.82 34,577.23 202.3K
13:54 34,576.84 34,584.84 34,576.84 34,584.84 249.6K
13:55 34,584.50 34,585.23 34,583.05 34,583.05 240.6K
13:56 34,589.33 34,593.56 34,589.30 34,592.89 312.2K
13:57 34,594.98 34,600.16 34,594.54 34,600.16 279.3K
13:58 34,597.79 34,597.79 34,590.35 34,590.35 235.8K
13:59 34,588.83 34,589.64 34,588.16 34,588.16 164.3K
14:00 34,586.49 34,589.41 34,585.43 34,589.41 248.1K
14:01 34,590.31 34,593.41 34,584.01 34,584.01 230.2K
14:02 34,584.58 34,584.58 34,579.81 34,579.81 347.4K
14:03 34,578.32 34,578.32 34,570.38 34,570.38 244.9K
14:04 34,570.74 34,574.47 34,570.74 34,574.47 284.4K
14:05 34,576.37 34,578.92 34,576.22 34,578.92 219.9K
14:06 34,578.88 34,578.88 34,577.44 34,577.91 191.2K
14:07 34,574.71 34,574.71 34,567.97 34,567.97 233.6K
14:08 34,567.02 34,568.27 34,567.02 34,568.27 224.2K
14:09 34,567.77 34,567.96 34,566.87 34,566.87 354.5K
14:10 34,568.47 34,568.47 34,565.11 34,565.11 332.9K
14:11 34,562.06 34,562.06 34,553.67 34,555.29 492.9K
14:12 34,554.02 34,558.81 34,554.02 34,557.40 536.8K
14:13 34,560.04 34,564.48 34,560.04 34,563.95 222.1K
14:14 34,563.34 34,566.31 34,563.34 34,565.36 177.3K
14:15 34,566.64 34,575.23 34,566.64 34,575.23 271.7K
14:16 34,574.66 34,574.66 34,568.98 34,568.98 251.7K
14:17 34,567.78 34,567.78 34,561.46 34,561.46 290.5K
14:18 34,559.67 34,560.39 34,558.57 34,558.57 191.6K
14:19 34,556.17 34,560.85 34,556.17 34,560.85 235.1K
14:20 34,558.82 34,558.82 34,553.25 34,553.56 352.6K
14:21 34,553.16 34,553.16 34,547.48 34,548.17 259.9K
14:22 34,549.35 34,552.31 34,549.35 34,552.31 209.2K
14:23 34,557.40 34,558.32 34,553.94 34,553.94 279.2K
14:24 34,550.86 34,553.74 34,550.54 34,553.74 313.8K
14:25 34,552.85 34,552.85 34,547.75 34,548.29 304.4K
14:26 34,547.31 34,547.31 34,545.75 34,546.81 214.0K
14:27 34,545.26 34,552.02 34,545.26 34,550.83 291.7K
14:28 34,552.65 34,556.23 34,552.28 34,556.23 297.0K
14:29 34,556.16 34,556.16 34,552.77 34,555.34 291.5K
14:30 34,556.47 34,556.47 34,552.08 34,552.08 285.6K
14:31 34,550.52 34,559.96 34,550.52 34,559.96 275.6K
14:32 34,557.30 34,561.17 34,557.30 34,561.17 308.5K
14:33 34,562.61 34,566.51 34,562.61 34,566.51 213.4K
14:34 34,566.73 34,566.73 34,558.57 34,558.57 269.4K
14:35 34,559.62 34,565.46 34,559.62 34,565.46 299.7K
14:36 34,564.57 34,567.01 34,563.99 34,563.99 261.8K
14:37 34,561.88 34,561.88 34,558.20 34,558.47 258.0K
14:38 34,560.59 34,566.32 34,560.59 34,564.02 211.9K
14:39 34,564.97 34,565.07 34,563.22 34,563.22 244.0K
14:40 34,562.50 34,562.50 34,561.18 34,561.18 223.8K
14:41 34,559.30 34,559.30 34,557.15 34,557.84 171.9K
14:42 34,555.18 34,556.56 34,553.86 34,556.56 267.4K
14:43 34,555.29 34,555.87 34,555.14 34,555.87 218.7K
14:44 34,556.32 34,557.28 34,555.13 34,555.13 337.4K
14:45 34,553.00 34,555.71 34,552.03 34,555.71 324.8K
14:46 34,554.42 34,554.47 34,552.66 34,554.47 237.9K
14:47 34,554.05 34,554.85 34,551.86 34,551.86 280.9K
14:48 34,547.64 34,548.09 34,540.79 34,540.79 452.9K
14:49 34,542.43 34,542.43 34,540.77 34,542.32 525.0K
14:50 34,544.12 34,547.11 34,544.12 34,547.11 218.8K
14:51 34,545.35 34,545.35 34,542.59 34,542.59 280.6K
14:52 34,541.09 34,547.90 34,540.49 34,547.90 325.4K
14:53 34,548.32 34,556.88 34,548.32 34,556.88 273.3K
14:54 34,556.38 34,556.38 34,553.74 34,554.40 192.6K
14:55 34,555.80 34,556.91 34,555.80 34,556.91 181.3K
14:56 34,555.78 34,555.78 34,554.03 34,555.53 256.6K
14:57 34,553.93 34,553.93 34,550.06 34,550.06 330.3K
14:58 34,549.53 34,549.53 34,547.63 34,548.51 303.3K
14:59 34,551.53 34,556.38 34,551.53 34,556.38 312.2K
15:00 34,556.32 34,556.32 34,546.93 34,546.93 377.9K
15:01 34,547.16 34,549.65 34,547.16 34,549.65 240.3K
15:02 34,548.61 34,553.12 34,547.88 34,553.12 306.0K
15:03 34,553.32 34,553.48 34,552.03 34,552.03 282.9K
15:04 34,553.59 34,555.40 34,552.05 34,552.05 533.2K
15:05 34,553.30 34,553.43 34,551.27 34,551.27 209.9K
15:06 34,550.86 34,555.38 34,550.86 34,555.38 307.1K
15:07 34,554.56 34,554.81 34,553.51 34,553.51 315.6K
15:08 34,552.40 34,553.35 34,549.49 34,549.49 270.8K
15:09 34,547.21 34,547.21 34,538.96 34,538.96 352.9K
15:10 34,537.56 34,542.00 34,537.56 34,542.00 386.2K
15:11 34,544.23 34,547.14 34,544.23 34,547.14 310.0K
15:12 34,547.79 34,547.79 34,546.50 34,546.84 307.6K
15:13 34,546.44 34,546.44 34,542.89 34,543.25 410.5K
15:14 34,538.49 34,541.98 34,538.49 34,541.82 433.0K
15:15 34,542.25 34,545.24 34,542.25 34,543.37 398.5K
15:16 34,542.75 34,543.21 34,542.24 34,542.62 300.7K
15:17 34,541.25 34,546.74 34,541.25 34,546.27 481.3K
15:18 34,546.22 34,550.67 34,546.22 34,550.67 328.2K
15:19 34,552.00 34,554.18 34,552.00 34,553.62 278.5K
15:20 34,552.56 34,552.56 34,545.56 34,545.56 532.3K
15:21 34,546.62 34,546.62 34,544.57 34,546.43 402.0K
15:22 34,546.82 34,546.82 34,541.13 34,541.13 337.7K
15:23 34,541.19 34,541.19 34,534.87 34,534.87 279.7K
15:24 34,534.89 34,534.89 34,530.96 34,530.96 340.3K
15:25 34,530.81 34,532.82 34,530.81 34,531.88 364.4K
15:26 34,531.93 34,534.24 34,531.35 34,531.35 282.3K
15:27 34,533.85 34,533.85 34,530.30 34,530.30 436.1K
15:28 34,530.79 34,532.67 34,530.79 34,532.67 434.2K
15:29 34,532.41 34,533.73 34,532.41 34,533.33 434.6K
15:30 34,534.04 34,536.67 34,534.04 34,535.00 531.4K
15:31 34,535.31 34,535.31 34,532.99 34,532.99 429.8K
15:32 34,533.61 34,534.99 34,530.76 34,530.76 477.8K
15:33 34,529.73 34,529.73 34,526.01 34,527.76 400.2K
15:34 34,526.78 34,526.78 34,525.75 34,525.75 366.7K
15:35 34,525.62 34,525.83 34,522.69 34,522.69 452.8K
15:36 34,520.02 34,520.02 34,514.18 34,514.18 568.7K
15:37 34,511.94 34,511.94 34,507.67 34,507.67 645.7K
15:38 34,508.38 34,508.38 34,500.46 34,500.46 654.7K
15:39 34,498.38 34,505.58 34,498.38 34,505.58 618.9K
15:40 34,507.21 34,511.60 34,507.21 34,509.21 942.6K
15:41 34,509.32 34,510.34 34,508.59 34,509.40 533.5K
15:42 34,509.37 34,509.37 34,505.41 34,505.51 557.3K
15:43 34,505.45 34,505.77 34,505.17 34,505.65 571.4K
15:44 34,510.15 34,510.55 34,509.64 34,509.64 723.8K
15:45 34,509.67 34,516.88 34,509.67 34,516.88 622.2K
15:46 34,515.91 34,516.33 34,515.76 34,516.33 634.7K
15:47 34,517.79 34,525.51 34,517.79 34,525.51 812.5K
15:48 34,527.05 34,528.57 34,527.05 34,528.34 712.0K
15:49 34,524.74 34,525.99 34,523.55 34,525.99 837.7K
15:50 34,518.66 34,518.66 34,494.87 34,494.87 3,204.8K
15:51 34,495.74 34,496.21 34,494.50 34,494.89 1,227.5K
15:52 34,493.40 34,493.40 34,490.86 34,492.49 1,396.5K
15:53 34,495.45 34,496.84 34,494.69 34,496.61 1,332.2K
15:54 34,498.04 34,498.04 34,497.67 34,497.67 1,236.4K
15:55 34,496.64 34,496.64 34,486.06 34,489.77 2,098.7K
15:56 34,486.38 34,486.38 34,474.49 34,474.49 2,345.7K
15:57 34,473.63 34,481.40 34,473.63 34,481.24 1,962.4K
15:58 34,477.74 34,477.74 34,475.71 34,475.71 2,393.4K
15:59 34,480.27 34,481.15 34,476.86 34,477.30 3,750.4K
16:00 34,475.54 34,475.62 34,475.54 34,475.62 114,413.6K
16:01 34,475.62 34,475.62 34,475.62 34,475.62 1,229.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 34,501.65 34,599.86 34,455.09 34,480.63 297.6M
2025-09-25 34,365.13 34,488.77 34,229.84 34,446.69 291.7M
2025-09-24 34,600.77 34,783.97 34,473.63 34,475.62 311.4M
2025-09-23 34,763.91 34,834.37 34,539.07 34,543.60 296.1M
2025-09-22 34,518.42 34,746.43 34,465.09 34,709.68 352.6M
2025-09-19 34,316.93 34,515.58 34,214.44 34,488.84 812.4M
2025-09-18 34,000.69 34,182.80 33,969.27 34,124.08 219.5M
2025-09-17 33,933.59 34,137.54 33,832.51 33,971.31 260.9M
2025-09-16 34,096.18 34,096.18 33,885.44 33,963.85 318.9M
2025-09-15 33,948.69 34,099.71 33,878.79 34,098.00 307.0M
2025-09-12 34,051.23 34,086.57 33,893.34 33,927.46 218.5M
2025-09-11 33,821.59 34,083.79 33,805.54 34,071.20 256.9M
2025-09-10 33,724.36 33,851.49 33,714.35 33,806.47 287.5M
2025-09-09 33,619.52 33,741.27 33,619.52 33,671.63 278.8M
2025-09-08 33,682.39 33,716.97 33,475.66 33,630.76 285.7M
2025-09-05 33,601.86 33,732.36 33,445.65 33,657.30 245.7M
2025-09-04 33,323.03 33,510.97 33,291.46 33,501.19 215.7M
2025-09-03 33,213.88 33,322.80 33,201.12 33,310.57 236.0M
2025-09-02 33,016.31 33,155.60 32,868.79 33,153.31 247.0M
2025-08-29 32,922.52 33,143.66 32,869.82 33,094.02 249.0M
2025-08-28 33,025.21 33,054.32 32,845.11 32,943.81 203.1M
2025-08-27 32,848.46 32,982.66 32,848.46 32,941.72 251.9M
2025-08-26 32,641.57 32,841.63 32,624.96 32,833.83 380.7M
2025-08-25 32,803.64 32,803.64 32,600.76 32,636.95 238.3M
2025-08-22 32,532.20 32,897.19 32,532.20 32,826.01 303.6M
2025-08-21 32,276.21 32,513.64 32,261.10 32,504.28 208.9M
2025-08-20 32,233.05 32,340.14 32,210.79 32,299.60 215.0M
2025-08-19 32,349.27 32,438.06 32,227.11 32,236.01 189.7M
2025-08-18 32,308.16 32,350.68 32,255.67 32,350.68 211.2M
2025-08-15 32,359.27 32,361.39 32,267.16 32,330.56 207.1M
2025-08-14 32,373.53 32,394.55 32,250.48 32,342.73 206.5M
2025-08-13 32,412.97 32,513.89 32,372.89 32,432.44 228.3M
2025-08-12 32,226.83 32,386.79 32,226.83 32,348.84 204.0M
2025-08-11 32,133.08 32,256.30 32,129.75 32,179.65 219.8M
2025-08-08 32,199.68 32,289.36 32,138.63 32,160.47 229.8M
2025-08-07 32,414.35 32,414.35 32,072.78 32,163.48 222.7M
2025-08-06 32,208.88 32,388.56 32,208.88 32,348.38 261.1M
2025-08-05 31,576.00 31,947.98 31,576.00 31,941.96 282.3M
2025-08-01 31,480.41 31,480.41 31,103.92 31,305.15 224.5M
2025-07-31 31,731.80 31,838.85 31,534.76 31,582.46 236.4M
2025-07-30 31,890.64 31,954.88 31,617.49 31,710.11 211.2M
2025-07-29 31,785.23 31,911.60 31,785.23 31,906.97 201.5M
2025-07-28 31,859.38 31,859.38 31,688.47 31,751.20 205.7M
2025-07-25 31,718.29 31,879.34 31,703.88 31,854.23 191.5M
2025-07-24 31,753.14 31,836.45 31,653.84 31,712.78 227.5M
2025-07-23 31,692.38 31,817.61 31,692.38 31,763.93 211.7M
2025-07-22 31,634.66 31,740.86 31,594.90 31,703.71 240.1M
2025-07-21 31,688.06 31,801.11 31,632.73 31,648.76 218.6M
2025-07-18 31,760.70 31,770.47 31,616.50 31,645.29 192.4M
2025-07-17 31,501.88 31,770.89 31,450.60 31,729.77 222.7M
2025-07-16 31,367.72 31,466.71 31,192.71 31,458.72 213.1M
2025-07-15 31,525.49 31,558.95 31,302.05 31,344.21 220.7M
2025-07-14 31,322.30 31,535.59 31,282.87 31,511.87 222.9M
2025-07-11 31,331.20 31,332.49 31,198.16 31,308.43 221.5M
2025-07-10 31,259.15 31,420.52 31,187.42 31,376.83 271.2M
2025-07-09 31,195.85 31,302.97 31,175.22 31,249.41 226.4M
2025-07-08 31,320.03 31,362.80 31,120.39 31,169.76 325.5M
2025-07-07 31,314.94 31,397.53 31,239.81 31,304.99 299.3M
2025-07-04 31,294.73 31,370.41 31,267.51 31,323.38 86.1M
2025-07-03 31,152.52 31,327.02 31,140.44 31,321.18 165.8M
2025-07-02 31,107.19 31,158.42 31,006.82 31,130.48 267.4M
2025-06-30 30,972.14 31,115.94 30,888.14 31,115.94 256.4M
2025-06-27 30,938.21 31,057.45 30,787.87 30,925.02 309.8M
2025-06-26 30,789.73 30,994.11 30,762.65 30,994.11 245.5M
2025-06-25 30,949.19 30,949.19 30,756.32 30,779.04 237.8M
2025-06-24 30,830.60 31,026.69 30,778.39 30,955.48 276.6M
2025-06-23 30,686.55 30,910.16 30,686.55 30,828.90 308.4M
2025-06-20 30,821.89 30,893.31 30,644.92 30,699.39 504.0M
2025-06-19 30,726.37 30,733.93 30,635.67 30,709.15 87.5M
2025-06-18 30,766.44 30,863.25 30,746.94 30,771.54 246.7M
2025-06-17 30,765.41 30,809.10 30,659.60 30,750.16 266.1M
2025-06-16 30,743.63 30,912.76 30,740.78 30,781.69 336.4M
2025-06-13 30,766.57 30,815.22 30,654.04 30,707.24 344.9M
2025-06-12 30,721.14 30,836.30 30,663.41 30,836.30 258.8M
2025-06-11 30,669.09 30,802.72 30,663.51 30,730.20 282.0M
2025-06-10 30,576.56 30,675.24 30,527.25 30,616.83 282.4M
2025-06-09 30,598.18 30,661.03 30,502.56 30,558.31 297.2M
2025-06-06 30,610.48 30,724.92 30,574.60 30,620.10 260.5M
2025-06-05 30,550.73 30,616.14 30,490.22 30,519.48 269.8M
2025-06-04 30,631.06 30,645.55 30,446.92 30,504.09 236.1M
2025-06-03 30,559.14 30,660.39 30,476.44 30,617.20 274.2M
2025-06-02 30,336.60 30,606.65 30,315.98 30,573.55 309.6M
2025-05-30 30,326.97 30,353.22 30,151.15 30,325.72 467.0M
2025-05-29 30,500.15 30,569.46 30,312.17 30,366.86 222.5M
2025-05-28 30,446.03 30,512.59 30,400.76 30,451.31 253.0M
2025-05-27 30,201.30 30,471.30 30,201.30 30,434.56 289.4M
2025-05-26 30,056.58 30,265.68 30,056.58 30,207.64 115.9M
2025-05-23 29,873.39 30,038.05 29,803.96 29,983.82 211.0M
2025-05-22 29,956.57 30,057.44 29,850.42 29,953.78 250.2M
2025-05-21 30,138.28 30,138.28 29,867.12 29,936.58 260.0M
2025-05-20 30,065.79 30,258.62 30,065.79 30,187.36 279.2M
2025-05-16 29,981.50 30,114.68 29,930.61 30,090.39 253.5M
2025-05-15 29,757.43 30,004.80 29,742.89 30,004.14 273.1M
2025-05-14 29,666.78 29,782.55 29,599.21 29,766.59 239.0M
2025-05-13 29,634.46 29,774.40 29,634.46 29,679.02 264.2M
2025-05-12 29,479.58 29,811.24 29,479.58 29,580.91 395.7M
2025-05-09 29,331.14 29,454.46 29,225.06 29,378.81 272.2M
2025-05-08 29,130.31 29,400.22 29,130.31 29,258.69 296.0M
2025-05-07 28,938.94 29,152.48 28,931.82 29,151.08 272.4M
2025-05-06 28,896.31 28,993.41 28,808.50 28,935.05 259.5M
2025-05-05 28,955.59 29,040.39 28,852.60 28,910.49 206.8M
2025-05-02 28,882.82 29,002.27 28,803.86 29,000.85 208.4M
2025-05-01 28,795.58 28,920.05 28,674.91 28,727.47 213.3M
2025-04-30 28,673.92 28,783.10 28,389.16 28,780.91 271.3M
2025-04-29 28,693.68 28,860.01 28,667.40 28,818.91 199.9M
2025-04-28 28,618.35 28,785.38 28,618.35 28,730.99 224.3M
2025-04-25 28,581.60 28,638.75 28,503.51 28,628.95 214.2M
2025-04-24 28,376.56 28,648.67 28,343.98 28,648.67 224.4M
2025-04-23 28,307.74 28,583.98 28,307.74 28,353.40 238.7M
2025-04-22 27,939.35 28,274.60 27,939.35 28,160.27 250.0M
2025-04-21 28,003.05 28,006.50 27,597.80 27,816.03 205.2M
2025-04-17 27,942.64 28,161.45 27,873.27 28,029.15 251.0M
2025-04-16 27,877.49 28,069.26 27,695.84 27,929.49 262.2M
2025-04-15 27,676.10 27,927.48 27,676.10 27,884.47 246.1M
2025-04-14 27,469.90 27,747.33 27,421.39 27,651.13 265.9M
2025-04-11 26,704.91 27,394.42 26,691.97 27,328.20 298.1M
2025-04-10 27,338.69 27,338.69 26,303.59 26,664.42 320.2M
2025-04-09 25,999.04 27,580.38 25,752.77 27,489.51 435.9M
2025-04-08 26,832.09 27,103.43 25,852.40 26,075.89 386.9M
2025-04-07 26,600.16 27,200.78 25,752.47 26,484.37 439.8M
2025-04-04 27,940.28 27,940.28 26,633.62 26,871.35 473.4M
2025-04-03 28,784.30 28,784.30 28,168.53 28,194.78 340.9M
2025-04-02 28,896.39 29,320.24 28,747.21 29,320.24 220.0M
2025-04-01 28,859.58 29,048.18 28,657.86 29,002.90 230.4M
2025-03-31 28,558.96 28,961.11 28,424.85 28,868.76 278.9M
2025-03-28 29,081.14 29,081.14 28,677.74 28,685.30 281.4M
2025-03-27 29,117.47 29,202.53 28,991.90 29,150.95 214.0M
2025-03-26 29,377.10 29,465.79 29,087.66 29,150.94 212.7M
2025-03-25 29,365.62 29,491.32 29,333.08 29,357.68 257.3M
2025-03-24 29,034.09 29,378.88 29,034.09 29,316.68 307.8M
2025-03-21 28,966.39 28,966.39 28,712.38 28,927.84 481.4M
2025-03-20 28,955.24 29,167.06 28,875.27 29,034.13 225.0M
2025-03-19 28,644.74 29,098.17 28,644.74 29,044.53 230.9M
2025-03-18 28,723.93 28,723.93 28,468.85 28,623.80 247.0M
2025-03-17 28,443.09 28,740.55 28,443.09 28,715.37 331.0M
2025-03-14 28,155.31 28,460.78 28,145.41 28,446.92 262.2M
2025-03-13 28,240.38 28,347.45 27,974.44 28,041.22 343.7M
2025-03-12 28,192.69 28,403.92 28,069.70 28,296.24 332.7M
2025-03-11 28,226.34 28,377.48 27,986.08 28,093.33 365.2M
2025-03-10 28,502.41 28,502.41 28,095.36 28,246.85 459.7M
2025-03-07 28,439.77 28,762.06 28,336.94 28,684.84 301.4M
2025-03-06 28,657.34 28,765.47 28,357.79 28,482.41 333.0M
2025-03-05 28,449.84 28,827.34 28,441.81 28,814.68 323.2M
2025-03-04 28,804.68 28,804.68 28,205.28 28,468.47 350.2M
2025-03-03 29,441.18 29,612.58 28,831.92 28,966.16 340.9M
2025-02-28 29,075.80 29,420.45 28,979.11 29,420.18 450.8M
2025-02-27 29,388.57 29,448.07 29,112.91 29,112.91 275.1M
2025-02-26 29,243.31 29,476.11 29,206.09 29,344.77 228.3M
2025-02-25 29,134.63 29,263.61 28,901.84 29,200.67 292.4M
2025-02-24 29,148.40 29,260.84 28,987.55 29,139.59 247.2M
2025-02-21 29,588.62 29,588.62 29,111.17 29,134.69 263.2M
2025-02-20 29,679.38 29,697.29 29,470.50 29,559.93 267.0M
2025-02-19 29,666.09 29,700.62 29,473.40 29,689.79 233.8M
2025-02-18 29,555.41 29,739.36 29,455.52 29,716.06 289.9M
2025-02-14 29,776.43 29,776.81 29,509.76 29,524.19 226.5M
2025-02-13 29,635.51 29,790.74 29,635.51 29,773.62 203.0M
2025-02-12 29,547.50 29,688.76 29,490.25 29,616.74 210.5M
2025-02-11 29,698.83 29,743.95 29,520.84 29,696.36 224.7M
2025-02-10 29,615.71 29,799.24 29,615.71 29,727.67 275.6M
2025-02-07 29,595.26 29,645.04 29,405.04 29,477.49 238.1M
2025-02-06 29,672.17 29,740.30 29,431.02 29,583.59 242.5M
2025-02-05 29,326.51 29,626.00 29,320.36 29,624.54 253.0M
2025-02-04 29,270.89 29,481.26 29,264.91 29,287.98 241.8M
2025-02-03 29,125.86 29,391.68 28,666.50 29,244.43 322.9M
2025-01-31 29,917.56 29,972.07 29,573.79 29,581.98 249.3M
2025-01-30 29,601.48 29,978.79 29,601.48 29,900.75 225.8M
2025-01-29 29,441.23 29,606.58 29,382.88 29,512.69 182.8M
2025-01-28 29,337.34 29,457.73 29,285.33 29,450.31 202.1M
2025-01-27 29,367.44 29,367.44 29,200.75 29,299.35 232.9M
2025-01-24 29,477.11 29,544.52 29,445.56 29,507.13 191.9M
2025-01-23 29,321.36 29,475.36 29,321.36 29,467.25 201.2M
2025-01-22 29,329.62 29,391.67 29,290.07 29,325.24 204.1M
2025-01-21 29,158.43 29,330.59 29,119.69 29,290.63 227.1M
2025-01-20 29,038.83 29,249.10 29,038.83 29,163.12 93.1M
2025-01-17 28,884.62 29,066.33 28,884.62 29,043.04 216.7M
2025-01-16 28,762.94 28,830.18 28,700.06 28,786.15 231.8M
2025-01-15 28,655.49 28,824.43 28,655.49 28,720.23 214.1M
2025-01-14 28,461.94 28,527.74 28,350.19 28,487.68 226.1M
2025-01-13 28,531.22 28,579.76 28,408.01 28,427.13 243.5M
2025-01-10 28,968.23 28,968.23 28,609.52 28,695.23 287.0M
2025-01-09 29,010.85 29,080.39 28,993.40 29,049.33 102.1M
2025-01-08 28,883.26 29,035.65 28,797.71 29,024.22 249.1M
2025-01-07 29,033.73 29,192.58 28,806.60 28,883.11 237.8M
2025-01-06 29,161.39 29,221.97 28,927.14 28,964.09 240.0M
2025-01-03 28,894.78 29,064.02 28,894.78 29,049.55 186.6M
2025-01-02 28,757.13 28,968.01 28,706.08 28,846.20 215.1M