S

SPTSECP3
🏛️ カナダ →
35,303.69
最終更新: 2025-10-03
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 28,757.13 28,873.96 28,757.13 28,873.96 9,461.0K
09:31 28,879.14 28,889.01 28,873.90 28,889.01 911.1K
09:32 28,884.52 28,890.29 28,883.68 28,890.29 695.9K
09:33 28,890.88 28,890.88 28,879.56 28,881.54 635.2K
09:34 28,875.68 28,889.97 28,875.68 28,889.97 650.8K
09:35 28,879.46 28,879.46 28,856.37 28,856.37 765.1K
09:36 28,852.05 28,863.88 28,852.05 28,863.08 542.6K
09:37 28,867.39 28,867.39 28,858.88 28,858.88 635.5K
09:38 28,863.79 28,874.70 28,863.79 28,870.36 553.7K
09:39 28,870.89 28,873.13 28,869.96 28,869.96 361.9K
09:40 28,870.32 28,883.17 28,870.32 28,883.17 716.4K
09:41 28,882.12 28,895.51 28,882.12 28,895.51 700.5K
09:42 28,897.16 28,912.79 28,897.16 28,912.79 840.1K
09:43 28,914.62 28,914.62 28,906.61 28,906.61 540.0K
09:44 28,913.62 28,918.36 28,913.62 28,914.22 379.7K
09:45 28,916.66 28,926.12 28,916.66 28,926.12 451.0K
09:46 28,932.20 28,940.39 28,932.20 28,935.15 549.9K
09:47 28,941.23 28,944.80 28,941.23 28,943.80 621.7K
09:48 28,942.38 28,942.38 28,917.61 28,917.61 772.8K
09:49 28,916.49 28,916.49 28,911.56 28,916.00 348.2K
09:50 28,921.63 28,933.98 28,920.94 28,933.98 360.5K
09:51 28,922.79 28,928.54 28,922.79 28,928.54 491.1K
09:52 28,929.71 28,936.51 28,926.40 28,936.51 344.8K
09:53 28,939.15 28,941.91 28,939.15 28,941.91 329.5K
09:54 28,940.40 28,957.22 28,940.40 28,957.22 549.9K
09:55 28,958.21 28,965.13 28,952.12 28,965.13 461.9K
09:56 28,963.49 28,968.01 28,962.36 28,962.36 367.1K
09:57 28,960.55 28,965.42 28,960.55 28,962.20 277.1K
09:58 28,958.96 28,958.96 28,952.03 28,952.38 307.5K
09:59 28,952.91 28,957.25 28,952.91 28,955.03 276.9K
10:00 28,962.67 28,962.67 28,957.70 28,959.24 307.7K
10:01 28,959.32 28,959.32 28,953.07 28,955.45 506.5K
10:02 28,957.08 28,960.91 28,956.94 28,959.52 473.9K
10:03 28,954.98 28,955.74 28,947.57 28,947.57 360.7K
10:04 28,949.79 28,961.00 28,949.21 28,961.00 330.7K
10:05 28,965.29 28,965.29 28,953.95 28,954.95 441.7K
10:06 28,953.86 28,959.88 28,953.86 28,956.31 357.1K
10:07 28,946.93 28,946.93 28,931.95 28,933.68 465.7K
10:08 28,936.03 28,945.90 28,936.03 28,945.90 251.2K
10:09 28,951.14 28,954.11 28,946.76 28,946.76 418.9K
10:10 28,947.29 28,947.29 28,938.70 28,940.02 342.4K
10:11 28,946.15 28,954.52 28,946.15 28,954.52 368.9K
10:12 28,953.10 28,953.10 28,951.06 28,951.90 193.8K
10:13 28,952.38 28,964.72 28,952.38 28,964.72 301.0K
10:14 28,964.30 28,965.54 28,961.25 28,961.25 222.7K
10:15 28,958.57 28,961.55 28,958.57 28,958.65 273.9K
10:16 28,957.79 28,963.51 28,957.79 28,963.51 369.2K
10:17 28,959.77 28,960.91 28,954.92 28,954.92 441.2K
10:18 28,948.81 28,949.28 28,946.90 28,946.90 225.3K
10:19 28,947.80 28,948.66 28,944.68 28,944.68 253.2K
10:20 28,937.19 28,937.19 28,912.55 28,912.55 551.9K
10:21 28,905.61 28,905.61 28,900.34 28,900.34 368.9K
10:22 28,902.42 28,904.26 28,894.53 28,894.53 232.8K
10:23 28,892.76 28,900.80 28,892.76 28,900.80 382.9K
10:24 28,896.45 28,896.45 28,885.10 28,888.32 305.5K
10:25 28,886.68 28,901.79 28,886.68 28,901.79 235.3K
10:26 28,905.86 28,916.84 28,905.86 28,916.84 348.8K
10:27 28,916.33 28,917.69 28,907.13 28,907.13 292.3K
10:28 28,909.41 28,910.48 28,900.98 28,900.98 227.3K
10:29 28,900.70 28,911.15 28,900.70 28,911.15 347.0K
10:30 28,912.52 28,919.10 28,911.35 28,916.57 431.8K
10:31 28,904.28 28,904.28 28,889.40 28,889.40 412.5K
10:32 28,889.09 28,906.08 28,889.09 28,905.94 335.3K
10:33 28,910.55 28,915.24 28,910.55 28,915.24 331.8K
10:34 28,916.87 28,925.03 28,916.55 28,920.87 432.5K
10:35 28,916.67 28,916.67 28,903.52 28,903.52 277.6K
10:36 28,902.14 28,914.17 28,902.14 28,914.17 252.3K
10:37 28,916.90 28,925.99 28,913.08 28,913.08 398.2K
10:38 28,913.39 28,915.88 28,913.39 28,913.54 152.6K
10:39 28,912.51 28,912.51 28,910.49 28,910.49 249.4K
10:40 28,907.85 28,918.59 28,907.85 28,918.59 364.3K
10:41 28,912.76 28,912.76 28,892.16 28,892.16 266.0K
10:42 28,892.98 28,892.98 28,890.36 28,892.96 175.5K
10:43 28,899.74 28,899.74 28,897.69 28,897.69 212.7K
10:44 28,898.79 28,906.02 28,896.09 28,906.02 356.2K
10:45 28,906.10 28,908.58 28,901.07 28,906.85 451.5K
10:46 28,908.63 28,908.63 28,903.92 28,903.92 248.0K
10:47 28,902.99 28,908.83 28,902.99 28,908.83 290.0K
10:48 28,909.57 28,924.93 28,909.57 28,924.93 381.2K
10:49 28,928.07 28,944.24 28,928.07 28,944.24 598.5K
10:50 28,941.89 28,948.04 28,941.89 28,948.04 352.8K
10:51 28,949.15 28,953.01 28,947.62 28,952.04 312.2K
10:52 28,953.40 28,959.83 28,953.40 28,957.36 357.3K
10:53 28,949.96 28,949.96 28,927.56 28,929.70 563.0K
10:54 28,933.09 28,946.13 28,933.09 28,945.98 316.2K
10:55 28,945.57 28,946.54 28,940.73 28,941.88 178.1K
10:56 28,939.69 28,944.71 28,939.69 28,942.59 237.2K
10:57 28,944.33 28,945.68 28,938.33 28,938.33 271.6K
10:58 28,937.56 28,937.78 28,934.01 28,935.97 369.5K
10:59 28,934.09 28,934.09 28,922.27 28,922.27 264.4K
11:00 28,921.56 28,924.55 28,917.55 28,917.55 508.4K
11:01 28,915.22 28,915.22 28,910.75 28,914.19 291.3K
11:02 28,914.15 28,914.15 28,895.01 28,895.01 616.6K
11:03 28,885.01 28,885.01 28,879.40 28,881.89 405.7K
11:04 28,876.56 28,876.56 28,866.19 28,873.64 395.7K
11:05 28,875.65 28,875.65 28,873.98 28,874.09 282.8K
11:06 28,871.81 28,885.22 28,871.06 28,885.22 335.6K
11:07 28,879.70 28,879.70 28,872.74 28,875.52 223.5K
11:08 28,877.62 28,881.50 28,877.62 28,881.50 249.3K
11:09 28,873.25 28,878.44 28,871.85 28,878.44 233.8K
11:10 28,880.25 28,880.25 28,875.86 28,877.78 206.9K
11:11 28,880.41 28,882.23 28,878.95 28,878.95 169.7K
11:12 28,887.88 28,890.14 28,879.54 28,879.54 370.6K
11:13 28,880.38 28,882.94 28,880.38 28,881.15 124.7K
11:14 28,883.07 28,892.22 28,883.07 28,890.01 301.5K
11:15 28,887.38 28,887.38 28,882.94 28,882.94 334.1K
11:16 28,883.12 28,888.34 28,880.63 28,888.34 232.6K
11:17 28,887.25 28,887.98 28,886.00 28,887.98 281.2K
11:18 28,889.19 28,889.19 28,886.25 28,888.80 276.1K
11:19 28,890.44 28,891.23 28,888.69 28,891.23 271.1K
11:20 28,898.60 28,898.60 28,888.32 28,888.32 298.0K
11:21 28,883.76 28,883.76 28,878.82 28,881.31 247.0K
11:22 28,879.47 28,879.47 28,871.92 28,871.92 247.5K
11:23 28,868.84 28,881.78 28,868.84 28,881.78 275.3K
11:24 28,888.26 28,906.93 28,888.26 28,906.93 409.7K
11:25 28,906.62 28,906.62 28,903.02 28,903.02 316.3K
11:26 28,900.34 28,900.34 28,893.57 28,899.49 174.5K
11:27 28,903.32 28,904.42 28,902.22 28,902.22 145.2K
11:28 28,900.20 28,909.55 28,900.20 28,909.55 244.5K
11:29 28,909.72 28,913.52 28,907.57 28,913.52 231.0K
11:30 28,914.39 28,917.95 28,909.20 28,917.95 324.4K
11:31 28,912.36 28,912.36 28,906.54 28,907.96 172.3K
11:32 28,904.77 28,904.77 28,901.42 28,901.42 215.6K
11:33 28,906.37 28,911.59 28,906.37 28,911.59 399.7K
11:34 28,917.53 28,922.87 28,917.02 28,922.87 254.1K
11:35 28,924.06 28,931.96 28,924.06 28,931.96 357.1K
11:36 28,937.03 28,940.93 28,937.03 28,940.32 279.4K
11:37 28,940.54 28,940.54 28,938.72 28,939.73 328.1K
11:38 28,940.56 28,943.32 28,940.56 28,942.93 262.3K
11:39 28,941.37 28,950.20 28,941.37 28,949.55 694.6K
11:40 28,950.02 28,961.51 28,950.02 28,961.51 481.2K
11:41 28,961.07 28,962.64 28,959.53 28,962.64 291.2K
11:42 28,961.04 28,961.04 28,954.66 28,954.72 225.0K
11:43 28,953.42 28,953.42 28,951.57 28,952.44 230.0K
11:44 28,952.50 28,953.40 28,951.42 28,953.40 102.0K
11:45 28,952.27 28,952.27 28,950.34 28,950.40 236.5K
11:46 28,948.42 28,948.99 28,947.21 28,947.26 180.2K
11:47 28,948.06 28,949.28 28,945.59 28,945.59 237.0K
11:48 28,949.66 28,957.22 28,949.66 28,957.22 390.7K
11:49 28,956.01 28,959.04 28,956.01 28,959.04 231.5K
11:50 28,958.70 28,959.44 28,954.67 28,954.67 224.3K
11:51 28,955.48 28,963.59 28,955.48 28,963.59 205.8K
11:52 28,963.70 28,963.70 28,955.69 28,955.69 353.9K
11:53 28,952.14 28,952.14 28,949.60 28,950.70 412.8K
11:54 28,951.32 28,952.06 28,940.44 28,940.44 390.4K
11:55 28,942.35 28,945.40 28,942.35 28,945.40 214.3K
11:56 28,946.67 28,948.96 28,946.67 28,948.32 280.1K
11:57 28,944.47 28,944.47 28,943.78 28,944.29 290.7K
11:58 28,944.16 28,948.29 28,943.56 28,948.29 343.9K
11:59 28,949.93 28,951.12 28,949.66 28,949.66 159.2K
12:00 28,950.29 28,957.09 28,950.29 28,955.75 240.3K
12:01 28,954.79 28,954.97 28,954.25 28,954.97 429.8K
12:02 28,955.77 28,956.81 28,946.33 28,947.17 325.0K
12:03 28,948.03 28,952.27 28,948.03 28,950.63 379.5K
12:04 28,950.26 28,950.26 28,948.74 28,949.32 138.5K
12:05 28,951.17 28,951.17 28,948.96 28,948.96 200.8K
12:06 28,948.11 28,948.69 28,942.95 28,942.95 250.8K
12:07 28,940.39 28,940.39 28,934.62 28,934.62 215.6K
12:08 28,936.44 28,936.44 28,934.17 28,934.19 206.5K
12:09 28,933.01 28,934.10 28,931.56 28,931.56 158.8K
12:10 28,931.66 28,932.88 28,931.41 28,931.41 332.7K
12:11 28,933.47 28,938.60 28,933.47 28,933.50 199.4K
12:12 28,935.14 28,937.85 28,935.14 28,937.85 245.4K
12:13 28,938.27 28,947.74 28,938.27 28,947.74 192.1K
12:14 28,948.83 28,949.21 28,948.53 28,948.53 220.4K
12:15 28,944.90 28,944.90 28,942.87 28,942.87 246.9K
12:16 28,942.93 28,943.36 28,936.01 28,936.01 288.4K
12:17 28,935.09 28,938.60 28,935.06 28,935.06 206.6K
12:18 28,933.95 28,934.15 28,933.25 28,933.50 160.6K
12:19 28,932.04 28,932.13 28,930.15 28,932.13 196.2K
12:20 28,931.22 28,931.22 28,917.95 28,917.95 333.9K
12:21 28,916.41 28,920.24 28,912.89 28,920.24 345.6K
12:22 28,921.72 28,922.01 28,919.69 28,919.69 203.1K
12:23 28,920.42 28,921.54 28,920.42 28,921.54 178.4K
12:24 28,918.48 28,918.48 28,903.40 28,903.40 383.3K
12:25 28,904.13 28,904.13 28,895.56 28,895.56 181.8K
12:26 28,894.91 28,894.91 28,886.88 28,886.88 302.0K
12:27 28,887.34 28,887.34 28,878.44 28,878.44 271.6K
12:28 28,868.60 28,869.94 28,866.01 28,869.94 416.5K
12:29 28,868.56 28,868.56 28,850.69 28,851.62 348.9K
12:30 28,849.13 28,849.13 28,844.16 28,844.16 459.0K
12:31 28,840.74 28,840.74 28,827.97 28,834.28 548.8K
12:32 28,836.69 28,839.35 28,836.69 28,839.35 158.3K
12:33 28,834.39 28,834.56 28,828.87 28,828.87 188.8K
12:34 28,829.14 28,829.14 28,826.19 28,826.53 151.1K
12:35 28,829.02 28,829.02 28,826.46 28,826.46 169.8K
12:36 28,824.46 28,824.46 28,822.09 28,822.49 285.5K
12:37 28,825.49 28,825.49 28,809.53 28,809.53 262.1K
12:38 28,805.32 28,805.32 28,791.18 28,791.18 271.7K
12:39 28,798.19 28,798.19 28,794.47 28,794.53 214.6K
12:40 28,791.72 28,793.87 28,787.30 28,788.73 253.7K
12:41 28,789.47 28,801.71 28,789.47 28,801.71 213.9K
12:42 28,802.32 28,802.32 28,782.54 28,782.54 365.0K
12:43 28,785.00 28,795.63 28,785.00 28,795.63 176.5K
12:44 28,798.68 28,798.68 28,794.91 28,797.42 160.1K
12:45 28,795.87 28,795.87 28,782.09 28,782.09 241.6K
12:46 28,783.05 28,789.41 28,783.05 28,789.41 130.4K
12:47 28,791.80 28,791.80 28,784.44 28,784.44 189.8K
12:48 28,785.95 28,785.95 28,775.05 28,777.32 195.5K
12:49 28,774.89 28,777.00 28,774.89 28,776.64 177.9K
12:50 28,771.50 28,777.57 28,767.72 28,777.57 278.0K
12:51 28,784.47 28,791.89 28,784.47 28,791.89 223.3K
12:52 28,799.12 28,807.09 28,799.12 28,807.09 420.9K
12:53 28,805.38 28,807.78 28,804.76 28,807.78 167.3K
12:54 28,811.82 28,813.63 28,811.61 28,811.61 189.0K
12:55 28,808.41 28,810.93 28,807.21 28,807.40 155.2K
12:56 28,805.77 28,809.81 28,805.77 28,809.81 181.5K
12:57 28,813.27 28,816.21 28,813.15 28,813.15 268.1K
12:58 28,812.21 28,812.98 28,811.87 28,812.98 127.2K
12:59 28,815.70 28,823.10 28,815.70 28,817.67 160.4K
13:00 28,818.17 28,818.17 28,808.01 28,808.01 255.2K
13:01 28,810.35 28,810.35 28,797.75 28,804.17 271.5K
13:02 28,801.48 28,807.64 28,800.88 28,802.09 151.5K
13:03 28,801.96 28,801.96 28,796.39 28,796.39 207.7K
13:04 28,796.36 28,796.36 28,783.83 28,787.45 320.7K
13:05 28,784.84 28,791.71 28,784.78 28,791.71 275.0K
13:06 28,792.17 28,800.76 28,792.17 28,799.99 166.1K
13:07 28,801.19 28,806.41 28,801.19 28,806.41 116.7K
13:08 28,805.56 28,805.56 28,803.69 28,803.69 219.2K
13:09 28,802.75 28,810.60 28,802.75 28,808.49 178.8K
13:10 28,801.78 28,801.78 28,787.85 28,787.85 389.8K
13:11 28,784.33 28,786.26 28,784.33 28,786.26 123.1K
13:12 28,778.93 28,778.93 28,765.37 28,765.37 240.1K
13:13 28,766.60 28,766.88 28,765.34 28,766.88 74.2K
13:14 28,767.64 28,768.62 28,767.64 28,768.00 122.2K
13:15 28,770.99 28,770.99 28,762.89 28,766.41 232.0K
13:16 28,766.70 28,768.77 28,765.11 28,767.27 86.9K
13:17 28,769.41 28,769.41 28,766.02 28,766.85 182.9K
13:18 28,767.09 28,772.41 28,765.38 28,772.41 113.4K
13:19 28,773.52 28,773.52 28,772.03 28,773.04 129.4K
13:20 28,775.96 28,791.84 28,775.96 28,791.84 277.4K
13:21 28,791.86 28,791.86 28,775.48 28,775.48 228.2K
13:22 28,775.17 28,775.17 28,769.50 28,774.56 187.5K
13:23 28,772.71 28,775.89 28,772.71 28,774.33 100.5K
13:24 28,773.01 28,773.01 28,767.09 28,767.09 116.0K
13:25 28,765.38 28,765.38 28,757.63 28,757.63 253.2K
13:26 28,761.14 28,763.17 28,758.51 28,759.96 212.9K
13:27 28,757.59 28,763.49 28,757.59 28,762.41 199.8K
13:28 28,762.70 28,763.52 28,759.25 28,759.25 122.8K
13:29 28,757.60 28,761.83 28,756.59 28,761.83 144.0K
13:30 28,765.70 28,765.70 28,752.23 28,752.23 162.9K
13:31 28,744.09 28,744.09 28,731.86 28,731.86 471.0K
13:32 28,727.12 28,727.12 28,722.37 28,722.37 352.3K
13:33 28,726.66 28,732.99 28,724.35 28,732.99 181.6K
13:34 28,734.11 28,734.52 28,733.70 28,733.81 113.2K
13:35 28,733.09 28,734.49 28,731.87 28,731.87 174.7K
13:36 28,734.73 28,751.00 28,734.73 28,751.00 285.6K
13:37 28,750.89 28,754.48 28,750.89 28,754.48 261.5K
13:38 28,755.02 28,755.76 28,748.98 28,748.98 169.6K
13:39 28,744.66 28,744.66 28,735.83 28,735.83 198.7K
13:40 28,735.09 28,735.09 28,729.93 28,730.84 218.9K
13:41 28,729.56 28,729.56 28,726.12 28,728.43 149.9K
13:42 28,729.08 28,729.09 28,728.03 28,729.09 65.8K
13:43 28,727.42 28,742.11 28,727.42 28,742.11 259.3K
13:44 28,746.99 28,754.63 28,746.99 28,754.63 262.1K
13:45 28,756.62 28,756.62 28,749.03 28,749.03 166.2K
13:46 28,749.97 28,750.83 28,747.91 28,750.83 117.2K
13:47 28,750.77 28,750.77 28,745.62 28,745.62 141.7K
13:48 28,743.65 28,743.65 28,737.42 28,737.42 173.8K
13:49 28,723.45 28,724.46 28,722.89 28,723.45 291.2K
13:50 28,727.57 28,728.46 28,726.00 28,726.00 162.0K
13:51 28,721.68 28,721.68 28,721.63 28,721.63 143.2K
13:52 28,721.31 28,721.83 28,716.85 28,716.85 202.1K
13:53 28,716.09 28,716.09 28,714.14 28,714.54 127.5K
13:54 28,714.25 28,714.25 28,706.08 28,706.92 148.8K
13:55 28,707.45 28,712.89 28,707.45 28,712.89 168.5K
13:56 28,712.56 28,717.23 28,712.56 28,715.61 189.7K
13:57 28,715.80 28,718.77 28,715.74 28,715.74 273.4K
13:58 28,716.72 28,722.91 28,716.72 28,722.91 273.5K
13:59 28,723.48 28,730.01 28,723.48 28,728.76 172.4K
14:00 28,729.57 28,731.85 28,726.11 28,726.11 177.6K
14:01 28,725.89 28,725.89 28,722.72 28,722.72 154.3K
14:02 28,720.69 28,720.69 28,714.33 28,714.33 255.5K
14:03 28,716.74 28,728.38 28,716.74 28,728.34 201.3K
14:04 28,728.41 28,738.96 28,728.41 28,738.96 283.9K
14:05 28,738.73 28,738.73 28,737.72 28,738.41 96.8K
14:06 28,735.27 28,749.86 28,735.27 28,749.86 303.1K
14:07 28,750.12 28,750.12 28,735.94 28,735.94 207.5K
14:08 28,736.53 28,736.53 28,733.58 28,733.58 195.3K
14:09 28,733.45 28,733.45 28,728.26 28,728.26 151.4K
14:10 28,733.87 28,733.87 28,732.86 28,732.98 195.3K
14:11 28,734.14 28,739.10 28,734.14 28,739.10 191.8K
14:12 28,737.03 28,737.03 28,730.76 28,730.76 223.0K
14:13 28,734.27 28,734.66 28,731.27 28,731.27 137.4K
14:14 28,730.75 28,734.25 28,730.75 28,732.71 112.4K
14:15 28,732.60 28,735.10 28,732.60 28,735.10 155.1K
14:16 28,735.52 28,735.52 28,729.05 28,729.05 486.9K
14:17 28,731.22 28,736.68 28,730.86 28,736.68 141.9K
14:18 28,738.05 28,748.27 28,738.05 28,748.27 258.2K
14:19 28,747.75 28,747.85 28,745.22 28,745.22 166.2K
14:20 28,745.81 28,746.48 28,742.35 28,742.87 189.7K
14:21 28,743.26 28,747.63 28,743.26 28,746.60 127.1K
14:22 28,745.77 28,747.76 28,745.77 28,747.76 268.2K
14:23 28,754.58 28,760.00 28,754.58 28,760.00 264.7K
14:24 28,758.40 28,762.41 28,758.40 28,762.41 237.0K
14:25 28,765.96 28,770.95 28,765.91 28,770.95 234.5K
14:26 28,769.17 28,769.17 28,767.57 28,768.78 133.6K
14:27 28,771.69 28,779.00 28,771.69 28,779.00 278.5K
14:28 28,780.53 28,783.20 28,780.53 28,781.08 341.4K
14:29 28,782.17 28,782.17 28,778.63 28,779.84 216.2K
14:30 28,781.45 28,781.45 28,766.87 28,769.58 328.4K
14:31 28,769.61 28,778.97 28,769.61 28,778.97 234.7K
14:32 28,779.04 28,779.04 28,778.27 28,778.30 157.1K
14:33 28,778.36 28,778.36 28,776.61 28,776.61 138.9K
14:34 28,775.73 28,776.58 28,772.86 28,772.86 196.9K
14:35 28,773.00 28,773.00 28,762.55 28,762.55 212.3K
14:36 28,760.14 28,765.47 28,759.60 28,765.47 206.6K
14:37 28,765.55 28,774.11 28,765.34 28,774.11 176.7K
14:38 28,774.20 28,779.21 28,774.20 28,779.21 140.5K
14:39 28,779.95 28,780.04 28,777.99 28,777.99 193.9K
14:40 28,774.16 28,775.11 28,772.24 28,775.11 150.5K
14:41 28,775.25 28,775.75 28,773.40 28,773.40 96.4K
14:42 28,773.51 28,777.10 28,773.51 28,777.10 91.4K
14:43 28,778.90 28,784.72 28,778.90 28,780.51 173.6K
14:44 28,778.91 28,778.91 28,775.18 28,776.41 191.6K
14:45 28,775.70 28,776.83 28,775.54 28,775.54 126.4K
14:46 28,775.13 28,775.13 28,767.23 28,768.07 164.6K
14:47 28,761.85 28,769.49 28,761.85 28,769.38 327.4K
14:48 28,769.12 28,787.27 28,769.12 28,787.27 291.2K
14:49 28,789.38 28,789.38 28,784.32 28,785.62 206.0K
14:50 28,785.63 28,785.96 28,780.42 28,782.12 141.7K
14:51 28,783.77 28,784.32 28,783.77 28,784.27 82.3K
14:52 28,786.04 28,798.96 28,786.04 28,798.96 169.5K
14:53 28,799.14 28,799.93 28,797.82 28,797.82 115.2K
14:54 28,792.52 28,796.45 28,792.52 28,796.45 167.6K
14:55 28,795.95 28,795.95 28,792.66 28,792.66 120.5K
14:56 28,793.74 28,793.74 28,787.60 28,787.68 148.8K
14:57 28,783.12 28,783.12 28,769.95 28,769.95 432.8K
14:58 28,765.40 28,766.63 28,764.67 28,766.63 152.1K
14:59 28,767.26 28,767.26 28,755.96 28,755.96 275.3K
15:00 28,756.53 28,763.10 28,756.53 28,760.29 162.2K
15:01 28,760.14 28,762.77 28,760.14 28,762.77 120.2K
15:02 28,762.62 28,768.47 28,762.62 28,768.47 130.1K
15:03 28,770.93 28,782.60 28,770.93 28,782.60 247.1K
15:04 28,782.82 28,787.37 28,782.82 28,787.37 194.8K
15:05 28,797.88 28,797.88 28,788.55 28,788.55 304.2K
15:06 28,788.21 28,789.97 28,786.96 28,789.29 189.5K
15:07 28,786.16 28,788.37 28,786.16 28,788.37 158.0K
15:08 28,788.85 28,794.59 28,787.72 28,794.59 169.6K
15:09 28,796.20 28,796.20 28,793.68 28,793.68 172.0K
15:10 28,793.11 28,793.11 28,791.97 28,792.07 149.1K
15:11 28,790.67 28,790.67 28,784.18 28,787.00 254.2K
15:12 28,790.03 28,796.93 28,790.03 28,796.93 203.2K
15:13 28,799.80 28,806.14 28,799.80 28,806.14 297.2K
15:14 28,806.53 28,806.53 28,805.75 28,806.02 120.9K
15:15 28,807.64 28,807.64 28,799.85 28,799.85 252.4K
15:16 28,800.29 28,800.29 28,796.20 28,797.36 118.2K
15:17 28,798.34 28,801.08 28,798.34 28,801.08 161.2K
15:18 28,801.88 28,804.39 28,801.88 28,804.39 236.3K
15:19 28,807.08 28,811.80 28,807.08 28,811.80 222.1K
15:20 28,814.85 28,814.85 28,812.35 28,812.97 205.0K
15:21 28,813.92 28,817.22 28,813.92 28,817.22 204.6K
15:22 28,812.41 28,821.81 28,812.41 28,819.25 282.5K
15:23 28,819.44 28,820.66 28,819.25 28,819.46 152.3K
15:24 28,820.74 28,825.42 28,820.74 28,825.42 155.3K
15:25 28,825.22 28,827.65 28,825.22 28,826.74 386.8K
15:26 28,823.80 28,826.60 28,823.80 28,826.21 282.0K
15:27 28,827.26 28,829.02 28,827.26 28,828.93 256.3K
15:28 28,827.66 28,831.60 28,827.66 28,831.60 229.9K
15:29 28,831.60 28,831.81 28,829.57 28,829.57 245.0K
15:30 28,828.24 28,828.24 28,816.26 28,816.26 588.7K
15:31 28,813.64 28,831.04 28,813.64 28,831.04 346.2K
15:32 28,840.78 28,840.78 28,831.16 28,831.16 409.2K
15:33 28,828.68 28,828.68 28,819.22 28,819.22 313.1K
15:34 28,821.21 28,821.21 28,819.85 28,820.55 283.0K
15:35 28,816.12 28,816.12 28,803.81 28,803.81 360.1K
15:36 28,801.86 28,801.86 28,799.02 28,799.02 332.8K
15:37 28,801.27 28,802.98 28,801.27 28,801.73 271.5K
15:38 28,805.28 28,809.74 28,805.28 28,809.74 288.8K
15:39 28,811.15 28,812.09 28,809.78 28,810.82 271.3K
15:40 28,813.73 28,819.50 28,813.73 28,819.50 413.3K
15:41 28,825.41 28,825.41 28,820.59 28,820.59 505.9K
15:42 28,823.96 28,823.96 28,818.86 28,819.04 396.4K
15:43 28,818.62 28,818.62 28,815.10 28,817.28 308.0K
15:44 28,817.97 28,818.74 28,817.78 28,818.74 310.5K
15:45 28,817.50 28,817.50 28,811.91 28,811.91 417.7K
15:46 28,815.25 28,824.52 28,815.25 28,824.52 530.3K
15:47 28,819.87 28,819.87 28,816.16 28,818.64 497.0K
15:48 28,823.58 28,826.90 28,823.58 28,826.83 674.2K
15:49 28,826.38 28,833.87 28,826.38 28,831.53 627.3K
15:50 28,838.65 28,844.90 28,838.41 28,838.41 1,933.4K
15:51 28,834.27 28,835.73 28,834.27 28,834.75 793.9K
15:52 28,828.01 28,828.71 28,826.69 28,828.71 922.5K
15:53 28,833.05 28,838.22 28,833.05 28,836.66 858.7K
15:54 28,835.24 28,835.81 28,830.57 28,830.57 983.0K
15:55 28,823.81 28,833.59 28,820.64 28,833.59 1,417.3K
15:56 28,841.72 28,841.72 28,839.41 28,839.41 1,424.6K
15:57 28,836.03 28,839.80 28,835.68 28,839.80 1,050.5K
15:58 28,838.40 28,838.89 28,833.37 28,833.37 1,571.5K
15:59 28,833.87 28,839.43 28,826.26 28,826.26 2,124.1K
16:00 28,846.00 28,846.20 28,846.00 28,846.20 86,626.1K
16:01 28,846.20 28,846.20 28,846.20 28,846.20 17.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし