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 28,894.78 28,997.42 28,894.78 28,997.42 13,864.5K
09:31 28,994.31 29,004.14 28,994.25 28,997.55 1,000.1K
09:32 28,997.49 28,997.49 28,985.66 28,985.66 563.9K
09:33 28,983.65 28,989.73 28,982.28 28,989.73 386.9K
09:34 28,989.30 28,999.63 28,989.30 28,998.34 412.3K
09:35 28,995.43 28,995.43 28,979.04 28,979.04 394.6K
09:36 28,977.79 28,988.97 28,976.71 28,976.71 598.5K
09:37 28,973.04 28,981.87 28,973.04 28,981.87 297.0K
09:38 28,986.72 28,986.72 28,976.71 28,977.44 325.5K
09:39 28,983.63 28,999.06 28,983.63 28,999.06 330.6K
09:40 29,007.31 29,007.31 29,001.03 29,001.70 447.7K
09:41 29,002.60 29,005.21 29,002.54 29,005.21 329.6K
09:42 29,007.51 29,007.51 28,990.60 28,994.40 410.0K
09:43 28,992.34 28,992.34 28,981.44 28,982.62 277.1K
09:44 28,983.90 28,983.90 28,978.03 28,978.26 254.1K
09:45 28,968.86 28,968.86 28,956.80 28,956.80 642.6K
09:46 28,953.99 28,953.99 28,948.27 28,948.27 380.2K
09:47 28,946.89 28,946.89 28,931.05 28,931.05 330.7K
09:48 28,928.47 28,928.55 28,927.54 28,927.91 357.2K
09:49 28,923.20 28,932.11 28,920.74 28,932.11 386.7K
09:50 28,934.06 28,934.06 28,924.79 28,930.10 293.8K
09:51 28,934.01 28,934.75 28,917.83 28,917.83 377.3K
09:52 28,914.23 28,916.73 28,913.87 28,913.87 314.9K
09:53 28,914.61 28,928.25 28,914.61 28,928.25 338.0K
09:54 28,935.18 28,935.18 28,929.20 28,930.88 246.7K
09:55 28,932.13 28,941.60 28,931.91 28,941.60 294.0K
09:56 28,940.76 28,940.76 28,937.03 28,937.03 302.6K
09:57 28,939.32 28,940.24 28,934.36 28,934.36 243.8K
09:58 28,928.29 28,930.74 28,928.29 28,929.48 246.9K
09:59 28,932.95 28,935.56 28,932.95 28,935.56 187.7K
10:00 28,936.41 28,936.41 28,926.16 28,931.82 551.3K
10:01 28,929.07 28,929.07 28,920.75 28,920.75 969.6K
10:02 28,917.64 28,919.53 28,913.00 28,919.53 422.1K
10:03 28,921.00 28,922.33 28,920.46 28,920.99 321.6K
10:04 28,921.29 28,933.33 28,921.29 28,933.33 280.9K
10:05 28,938.34 28,953.70 28,938.34 28,942.44 612.9K
10:06 28,942.35 28,954.41 28,942.35 28,946.42 364.5K
10:07 28,949.77 28,961.93 28,946.88 28,961.93 455.6K
10:08 28,963.71 28,969.20 28,963.71 28,967.26 317.8K
10:09 28,974.95 28,978.59 28,974.95 28,978.59 382.2K
10:10 28,977.19 28,979.93 28,976.89 28,979.93 195.4K
10:11 28,978.83 28,984.06 28,978.83 28,983.34 382.4K
10:12 28,976.71 28,976.71 28,952.61 28,952.61 346.0K
10:13 28,962.36 28,964.88 28,962.36 28,964.88 253.7K
10:14 28,964.33 28,964.33 28,959.90 28,963.18 211.2K
10:15 28,963.25 28,963.25 28,959.72 28,959.72 219.5K
10:16 28,957.92 28,965.97 28,957.92 28,963.49 243.5K
10:17 28,957.10 28,957.10 28,948.17 28,948.17 289.2K
10:18 28,938.27 28,938.27 28,931.13 28,931.93 316.6K
10:19 28,929.39 28,931.80 28,928.73 28,931.80 234.3K
10:20 28,938.94 28,938.94 28,933.25 28,933.25 393.7K
10:21 28,921.46 28,921.46 28,915.63 28,915.73 226.3K
10:22 28,919.96 28,934.89 28,919.96 28,934.89 286.6K
10:23 28,934.57 28,942.83 28,934.57 28,941.61 197.7K
10:24 28,944.73 28,961.36 28,944.73 28,961.36 352.1K
10:25 28,957.07 28,961.00 28,957.07 28,957.57 194.5K
10:26 28,956.28 28,966.02 28,953.16 28,966.02 230.0K
10:27 28,965.74 28,974.74 28,965.74 28,974.74 484.4K
10:28 28,968.09 28,971.89 28,967.00 28,971.89 299.0K
10:29 28,972.15 28,974.19 28,971.89 28,974.19 355.6K
10:30 28,972.91 28,972.91 28,966.22 28,967.60 351.5K
10:31 28,966.49 28,966.49 28,959.00 28,959.00 274.8K
10:32 28,964.89 28,966.55 28,964.74 28,966.55 288.1K
10:33 28,967.75 28,980.75 28,967.75 28,980.75 311.2K
10:34 28,985.68 28,985.68 28,982.02 28,982.82 210.3K
10:35 28,987.12 28,987.12 28,984.74 28,984.74 253.7K
10:36 28,995.94 29,010.81 28,995.94 29,006.65 588.1K
10:37 29,007.77 29,007.77 29,002.54 29,002.54 161.7K
10:38 28,998.93 28,999.67 28,989.35 28,990.42 352.9K
10:39 28,989.72 28,989.72 28,986.08 28,987.73 275.2K
10:40 28,993.96 28,994.54 28,990.75 28,992.33 236.0K
10:41 28,994.47 28,998.42 28,994.47 28,995.37 242.2K
10:42 28,996.09 28,996.09 28,993.96 28,993.96 202.1K
10:43 28,996.74 29,001.28 28,994.72 29,001.28 402.7K
10:44 28,998.20 29,006.21 28,998.20 29,000.98 264.9K
10:45 28,999.46 29,006.88 28,999.46 29,004.99 311.1K
10:46 29,004.88 29,004.88 28,991.07 28,991.07 253.2K
10:47 28,992.07 28,993.13 28,990.19 28,992.34 275.7K
10:48 28,993.10 28,996.37 28,990.24 28,996.37 274.8K
10:49 28,998.17 28,999.40 28,998.17 28,998.18 258.0K
10:50 29,000.60 29,006.31 28,995.51 28,995.51 346.6K
10:51 28,997.99 28,998.45 28,997.49 28,997.78 151.8K
10:52 28,996.47 28,999.97 28,995.12 28,999.97 190.3K
10:53 28,997.73 28,997.73 28,981.23 28,981.23 350.1K
10:54 28,981.00 28,981.00 28,974.96 28,979.17 358.1K
10:55 28,983.20 28,983.36 28,980.59 28,980.59 209.4K
10:56 28,987.27 28,993.06 28,987.27 28,992.29 248.9K
10:57 28,992.62 28,993.04 28,989.63 28,989.63 197.2K
10:58 28,990.59 28,996.51 28,990.59 28,996.51 269.7K
10:59 29,000.11 29,000.11 28,997.90 28,998.31 182.1K
11:00 28,999.90 29,005.70 28,999.90 29,005.70 226.3K
11:01 29,002.14 29,007.95 29,002.14 29,007.07 327.6K
11:02 29,005.01 29,013.18 29,005.01 29,013.18 228.0K
11:03 29,013.95 29,020.52 29,013.95 29,020.52 287.4K
11:04 29,017.58 29,019.75 29,015.36 29,015.36 271.1K
11:05 29,015.02 29,015.02 29,009.79 29,009.79 386.0K
11:06 29,002.19 29,002.19 28,995.18 28,995.18 643.4K
11:07 28,988.85 28,990.41 28,986.64 28,986.64 282.5K
11:08 28,985.62 28,985.62 28,978.33 28,978.33 154.6K
11:09 28,982.07 28,987.48 28,982.07 28,985.40 173.0K
11:10 28,985.97 28,989.13 28,985.97 28,987.67 147.1K
11:11 28,984.82 28,984.82 28,972.84 28,972.84 401.7K
11:12 28,971.14 28,976.87 28,971.14 28,976.87 163.0K
11:13 28,976.90 28,976.90 28,975.80 28,975.80 156.4K
11:14 28,975.71 28,976.96 28,971.21 28,976.47 305.9K
11:15 28,976.91 28,976.91 28,972.36 28,972.36 433.3K
11:16 28,967.30 28,968.12 28,965.23 28,965.23 264.2K
11:17 28,964.77 28,964.77 28,957.82 28,957.82 365.6K
11:18 28,956.90 28,963.06 28,956.90 28,963.06 227.8K
11:19 28,961.39 28,961.39 28,957.42 28,957.42 327.9K
11:20 28,960.51 28,963.01 28,954.60 28,954.60 275.4K
11:21 28,951.72 28,951.79 28,949.31 28,949.42 245.3K
11:22 28,955.92 28,963.09 28,955.92 28,963.09 346.9K
11:23 28,961.99 28,961.99 28,957.79 28,959.99 145.4K
11:24 28,959.76 28,967.82 28,959.76 28,967.82 251.9K
11:25 28,968.63 28,978.51 28,968.63 28,977.98 327.9K
11:26 28,980.66 28,985.08 28,980.66 28,985.08 353.7K
11:27 28,984.78 28,984.88 28,982.15 28,982.15 274.2K
11:28 28,985.26 28,986.71 28,983.73 28,983.73 209.2K
11:29 28,983.79 28,987.02 28,983.79 28,987.02 173.6K
11:30 28,987.00 28,988.37 28,980.66 28,980.66 204.0K
11:31 28,977.94 28,984.34 28,977.94 28,984.09 230.5K
11:32 28,984.22 28,984.75 28,982.13 28,984.75 237.7K
11:33 28,984.99 28,986.70 28,984.52 28,984.52 165.4K
11:34 28,984.91 28,986.35 28,984.91 28,986.35 128.9K
11:35 28,987.94 28,987.94 28,983.01 28,983.01 247.6K
11:36 28,983.82 28,991.64 28,983.82 28,991.64 153.3K
11:37 28,994.58 28,996.15 28,994.46 28,995.23 158.8K
11:38 28,994.61 28,997.26 28,994.61 28,997.26 220.7K
11:39 28,999.57 28,999.57 28,996.40 28,996.40 194.6K
11:40 28,996.65 29,000.38 28,995.86 29,000.38 326.0K
11:41 28,997.54 28,998.80 28,997.54 28,998.76 200.3K
11:42 28,995.57 29,002.29 28,995.57 29,002.06 232.1K
11:43 29,003.92 29,010.49 29,003.92 29,008.48 321.2K
11:44 29,011.42 29,012.18 29,009.84 29,009.84 175.5K
11:45 29,008.59 29,008.59 29,003.76 29,003.76 195.1K
11:46 29,003.28 29,004.66 29,001.90 29,001.90 178.6K
11:47 28,998.98 28,999.10 28,997.33 28,998.49 201.2K
11:48 29,002.61 29,004.07 29,002.61 29,002.66 185.1K
11:49 29,003.17 29,006.40 29,003.17 29,005.93 206.2K
11:50 29,004.71 29,004.71 29,003.44 29,004.56 220.3K
11:51 29,013.33 29,013.33 29,010.91 29,010.91 226.2K
11:52 29,010.27 29,010.27 29,006.00 29,006.00 107.5K
11:53 29,006.16 29,010.35 29,006.16 29,009.43 107.1K
11:54 29,006.09 29,010.15 29,006.09 29,010.15 239.7K
11:55 29,008.87 29,011.07 29,008.87 29,010.67 120.4K
11:56 29,009.19 29,009.19 29,000.94 29,002.25 217.2K
11:57 28,999.89 29,005.06 28,999.06 29,004.76 239.3K
11:58 29,004.19 29,004.19 28,999.07 28,999.07 132.1K
11:59 29,000.48 29,001.61 29,000.03 29,000.03 226.7K
12:00 29,000.63 29,006.81 29,000.63 29,006.78 248.1K
12:01 29,004.71 29,004.71 28,999.16 29,000.04 183.4K
12:02 29,000.47 29,002.99 29,000.47 29,002.99 121.7K
12:03 29,002.23 29,003.21 29,001.72 29,003.21 261.4K
12:04 29,002.48 29,003.14 28,998.26 29,001.23 199.2K
12:05 29,001.73 29,006.87 29,001.73 29,006.87 223.3K
12:06 29,006.83 29,006.83 29,006.00 29,006.56 101.2K
12:07 29,007.39 29,013.60 29,007.39 29,010.54 251.0K
12:08 29,009.48 29,009.48 29,007.10 29,007.22 174.2K
12:09 29,007.13 29,008.81 29,006.62 29,008.81 151.5K
12:10 29,006.19 29,006.19 29,002.01 29,002.01 182.7K
12:11 29,003.02 29,003.02 29,001.65 29,001.65 124.5K
12:12 29,002.45 29,002.45 28,997.87 28,997.87 223.9K
12:13 28,994.32 28,994.32 28,989.60 28,992.18 320.0K
12:14 28,992.67 28,992.67 28,984.01 28,984.01 155.5K
12:15 28,983.26 28,991.53 28,981.97 28,991.53 309.6K
12:16 28,993.15 28,995.11 28,992.07 28,992.07 130.6K
12:17 28,990.72 28,990.72 28,987.87 28,987.87 155.5K
12:18 28,990.87 28,993.31 28,990.87 28,992.32 257.4K
12:19 28,991.06 28,991.06 28,983.29 28,983.29 291.8K
12:20 28,980.71 28,980.71 28,977.88 28,977.88 181.1K
12:21 28,977.76 28,978.02 28,973.09 28,973.09 126.1K
12:22 28,974.71 28,975.51 28,974.71 28,975.49 117.6K
12:23 28,976.01 28,982.81 28,976.01 28,977.95 380.5K
12:24 28,979.72 28,981.31 28,978.25 28,981.31 144.7K
12:25 28,983.30 28,987.97 28,983.30 28,987.97 164.7K
12:26 28,986.69 28,986.71 28,985.07 28,985.98 183.3K
12:27 28,984.47 28,984.47 28,982.34 28,982.34 187.6K
12:28 28,979.78 28,979.78 28,971.28 28,971.28 281.1K
12:29 28,972.08 28,973.30 28,968.62 28,968.62 142.7K
12:30 28,968.81 28,975.88 28,968.81 28,975.78 160.9K
12:31 28,975.25 28,980.27 28,975.25 28,980.27 126.9K
12:32 28,980.57 28,981.00 28,980.57 28,980.83 110.6K
12:33 28,980.16 28,980.52 28,978.71 28,980.52 207.4K
12:34 28,982.43 28,982.54 28,981.49 28,981.49 137.4K
12:35 28,981.74 28,981.89 28,981.17 28,981.89 166.3K
12:36 28,981.51 28,981.51 28,979.94 28,980.90 179.4K
12:37 28,980.45 28,981.99 28,980.45 28,981.99 121.7K
12:38 28,984.69 28,984.69 28,984.04 28,984.61 150.6K
12:39 28,983.42 28,986.32 28,983.42 28,985.64 177.0K
12:40 28,984.07 28,986.24 28,982.95 28,986.24 157.2K
12:41 28,987.01 28,987.05 28,985.58 28,985.95 92.0K
12:42 28,985.05 28,985.05 28,984.28 28,984.96 102.2K
12:43 28,984.78 28,984.78 28,981.78 28,981.78 120.2K
12:44 28,982.48 28,982.91 28,981.95 28,981.95 189.7K
12:45 28,981.58 28,981.58 28,981.02 28,981.35 123.5K
12:46 28,982.10 28,982.77 28,981.11 28,981.13 184.1K
12:47 28,981.88 28,981.88 28,977.93 28,977.93 192.6K
12:48 28,979.15 28,983.01 28,979.15 28,983.01 159.2K
12:49 28,982.69 28,985.84 28,982.69 28,985.84 244.1K
12:50 28,987.20 28,989.43 28,987.20 28,989.43 190.1K
12:51 28,989.99 28,990.47 28,989.56 28,989.59 172.4K
12:52 28,989.27 28,989.27 28,983.78 28,983.78 226.3K
12:53 28,984.57 28,984.57 28,984.09 28,984.45 80.3K
12:54 28,984.16 28,984.16 28,982.39 28,982.50 127.0K
12:55 28,983.76 28,986.21 28,983.76 28,986.21 133.2K
12:56 28,987.01 28,988.64 28,986.71 28,988.64 232.7K
12:57 28,988.84 28,994.16 28,988.84 28,994.16 293.0K
12:58 28,994.14 28,994.41 28,993.46 28,994.41 97.2K
12:59 28,996.96 28,998.69 28,996.42 28,998.69 179.7K
13:00 28,998.44 28,998.90 28,995.76 28,995.76 174.5K
13:01 28,993.20 28,993.20 28,987.42 28,987.42 130.9K
13:02 28,987.06 28,993.01 28,987.06 28,993.01 152.2K
13:03 28,992.34 28,992.40 28,992.04 28,992.04 96.5K
13:04 28,991.48 28,994.03 28,991.17 28,994.03 146.7K
13:05 28,994.85 28,994.85 28,993.64 28,994.43 134.9K
13:06 28,996.18 28,996.18 28,991.88 28,991.88 140.5K
13:07 28,991.68 28,997.36 28,991.68 28,997.36 153.3K
13:08 28,996.92 28,996.92 28,994.05 28,994.05 140.7K
13:09 28,996.93 28,999.80 28,996.93 28,998.82 175.6K
13:10 29,000.73 29,000.73 28,999.27 28,999.38 103.9K
13:11 29,000.16 29,001.98 29,000.16 29,001.98 114.8K
13:12 28,997.49 28,998.88 28,996.82 28,998.88 151.9K
13:13 28,998.46 29,003.47 28,998.46 29,003.47 121.3K
13:14 29,003.71 29,005.01 29,003.71 29,004.52 95.7K
13:15 29,003.96 29,004.28 29,003.96 29,003.97 129.3K
13:16 29,004.04 29,005.57 29,003.84 29,005.42 196.1K
13:17 29,005.28 29,005.28 29,002.26 29,002.91 143.2K
13:18 29,001.61 29,004.05 29,001.61 29,001.95 229.3K
13:19 29,001.93 29,001.93 29,001.02 29,001.02 251.4K
13:20 29,002.31 29,009.04 29,002.31 29,009.04 334.9K
13:21 29,009.01 29,009.01 29,006.36 29,006.36 154.0K
13:22 29,005.66 29,005.66 29,000.98 29,000.98 180.0K
13:23 29,000.57 29,000.57 28,998.91 28,999.76 183.6K
13:24 28,998.93 28,998.93 28,996.54 28,996.54 161.4K
13:25 28,996.34 28,996.79 28,995.91 28,996.79 103.7K
13:26 28,999.18 29,006.89 28,999.18 29,006.89 211.5K
13:27 29,006.94 29,007.23 29,006.48 29,006.48 109.7K
13:28 29,006.45 29,013.82 29,006.45 29,013.82 220.3K
13:29 29,020.23 29,026.29 29,019.54 29,026.29 237.4K
13:30 29,026.39 29,026.62 29,025.36 29,025.36 207.4K
13:31 29,022.34 29,026.27 29,022.34 29,026.27 179.8K
13:32 29,025.01 29,028.50 29,025.01 29,027.38 181.0K
13:33 29,027.74 29,028.72 29,026.02 29,028.72 326.5K
13:34 29,028.80 29,028.80 29,025.04 29,025.20 130.8K
13:35 29,026.18 29,030.29 29,025.98 29,030.29 220.5K
13:36 29,032.04 29,033.83 29,031.17 29,031.17 252.9K
13:37 29,031.51 29,034.29 29,031.51 29,034.29 177.0K
13:38 29,035.33 29,037.00 29,035.33 29,035.34 120.2K
13:39 29,035.43 29,039.59 29,035.43 29,039.59 204.5K
13:40 29,042.23 29,042.23 29,040.70 29,040.97 142.4K
13:41 29,038.25 29,038.25 29,034.22 29,034.22 374.1K
13:42 29,033.93 29,034.37 29,031.92 29,031.92 225.6K
13:43 29,031.90 29,033.58 29,030.12 29,030.12 136.1K
13:44 29,032.03 29,032.03 29,026.17 29,026.17 231.8K
13:45 29,022.41 29,026.00 29,022.41 29,026.00 217.7K
13:46 29,025.62 29,027.99 29,025.11 29,025.11 242.6K
13:47 29,024.25 29,027.48 29,024.25 29,027.48 130.8K
13:48 29,027.89 29,035.84 29,027.89 29,035.84 183.9K
13:49 29,037.16 29,037.16 29,033.56 29,033.56 211.7K
13:50 29,034.25 29,034.25 29,032.01 29,032.01 144.8K
13:51 29,029.43 29,029.98 29,027.45 29,027.45 141.1K
13:52 29,024.74 29,026.79 29,024.74 29,026.14 174.1K
13:53 29,026.33 29,026.70 29,025.73 29,026.70 122.0K
13:54 29,027.10 29,029.76 29,027.01 29,029.76 292.7K
13:55 29,031.53 29,033.95 29,031.53 29,033.95 161.8K
13:56 29,034.05 29,036.06 29,033.09 29,036.06 148.1K
13:57 29,037.00 29,040.71 29,037.00 29,040.71 178.7K
13:58 29,040.38 29,040.54 29,038.18 29,038.18 135.3K
13:59 29,037.75 29,040.40 29,033.45 29,033.45 254.0K
14:00 29,032.63 29,034.32 29,032.12 29,034.32 153.8K
14:01 29,034.70 29,034.70 29,034.19 29,034.39 257.5K
14:02 29,033.05 29,040.54 29,033.05 29,040.54 270.8K
14:03 29,041.34 29,042.92 29,041.34 29,041.34 308.4K
14:04 29,040.31 29,043.02 29,039.72 29,043.02 182.0K
14:05 29,044.67 29,045.65 29,044.67 29,044.95 142.5K
14:06 29,044.04 29,049.26 29,044.04 29,049.26 181.3K
14:07 29,049.65 29,052.54 29,048.95 29,052.54 154.5K
14:08 29,053.10 29,058.64 29,053.10 29,057.16 294.1K
14:09 29,056.93 29,056.93 29,054.41 29,054.41 180.1K
14:10 29,055.24 29,063.40 29,055.24 29,061.95 210.7K
14:11 29,060.89 29,060.89 29,059.70 29,059.70 201.5K
14:12 29,058.35 29,058.35 29,055.87 29,055.87 217.7K
14:13 29,056.15 29,057.77 29,056.15 29,056.16 219.0K
14:14 29,057.03 29,058.52 29,057.03 29,058.52 427.5K
14:15 29,059.11 29,059.11 29,057.86 29,057.86 190.9K
14:16 29,057.50 29,058.89 29,057.50 29,058.89 182.4K
14:17 29,058.51 29,060.71 29,058.51 29,060.71 138.6K
14:18 29,060.74 29,061.24 29,060.74 29,060.94 158.1K
14:19 29,061.66 29,063.03 29,061.66 29,062.74 127.7K
14:20 29,062.82 29,063.52 29,062.82 29,062.84 127.8K
14:21 29,061.42 29,062.40 29,061.42 29,062.27 123.6K
14:22 29,061.72 29,061.92 29,059.26 29,059.26 207.8K
14:23 29,059.20 29,059.20 29,055.93 29,055.93 269.6K
14:24 29,054.96 29,056.55 29,052.29 29,052.29 348.7K
14:25 29,050.66 29,050.66 29,047.37 29,048.01 241.5K
14:26 29,047.71 29,047.71 29,044.45 29,044.54 316.2K
14:27 29,045.30 29,048.60 29,045.30 29,048.32 279.0K
14:28 29,048.64 29,051.36 29,048.64 29,051.23 155.5K
14:29 29,051.59 29,054.42 29,051.59 29,054.42 157.0K
14:30 29,054.35 29,057.21 29,054.35 29,057.16 223.1K
14:31 29,057.88 29,058.82 29,057.88 29,058.19 175.8K
14:32 29,058.70 29,059.21 29,053.63 29,053.63 252.4K
14:33 29,056.75 29,056.75 29,055.68 29,055.68 180.2K
14:34 29,054.17 29,054.17 29,052.58 29,052.58 103.1K
14:35 29,050.64 29,055.39 29,050.04 29,055.39 218.5K
14:36 29,055.05 29,056.73 29,055.05 29,056.73 141.6K
14:37 29,056.66 29,062.99 29,056.66 29,062.99 696.6K
14:38 29,064.02 29,064.02 29,057.68 29,057.68 134.9K
14:39 29,054.57 29,055.05 29,052.80 29,054.84 297.8K
14:40 29,050.37 29,050.37 29,046.40 29,047.31 257.5K
14:41 29,048.94 29,051.99 29,048.94 29,050.31 154.1K
14:42 29,048.13 29,048.33 29,047.46 29,048.33 156.2K
14:43 29,048.66 29,048.66 29,044.34 29,044.34 210.8K
14:44 29,044.95 29,044.95 29,042.82 29,042.82 116.4K
14:45 29,041.93 29,041.93 29,038.02 29,039.82 244.9K
14:46 29,041.56 29,044.00 29,041.56 29,043.63 134.3K
14:47 29,042.68 29,042.68 29,035.98 29,035.98 272.0K
14:48 29,036.04 29,037.81 29,036.04 29,037.76 104.7K
14:49 29,038.63 29,038.63 29,037.71 29,037.71 158.2K
14:50 29,038.09 29,038.09 29,036.59 29,036.59 129.9K
14:51 29,036.56 29,036.56 29,031.49 29,031.49 203.7K
14:52 29,031.50 29,031.50 29,029.51 29,030.37 214.4K
14:53 29,027.74 29,027.74 29,024.94 29,024.94 260.4K
14:54 29,025.49 29,029.04 29,025.49 29,029.04 187.5K
14:55 29,029.66 29,031.43 29,028.76 29,028.76 179.0K
14:56 29,029.91 29,033.00 29,029.91 29,033.00 224.6K
14:57 29,034.69 29,034.93 29,034.36 29,034.36 238.1K
14:58 29,034.03 29,034.91 29,033.90 29,034.91 258.0K
14:59 29,035.27 29,036.20 29,035.27 29,036.20 178.9K
15:00 29,034.61 29,034.61 29,030.50 29,030.92 381.0K
15:01 29,032.50 29,032.50 29,025.87 29,026.42 337.3K
15:02 29,025.80 29,031.34 29,025.80 29,031.34 136.9K
15:03 29,032.15 29,034.63 29,032.15 29,034.63 179.2K
15:04 29,035.45 29,038.48 29,035.45 29,038.48 192.0K
15:05 29,036.28 29,037.24 29,036.28 29,036.52 147.6K
15:06 29,036.44 29,040.44 29,036.44 29,040.44 238.8K
15:07 29,040.94 29,046.14 29,040.89 29,046.14 353.9K
15:08 29,045.27 29,045.27 29,042.28 29,042.28 200.2K
15:09 29,041.63 29,041.63 29,037.99 29,038.71 157.2K
15:10 29,036.78 29,039.22 29,036.63 29,039.22 191.8K
15:11 29,040.69 29,041.54 29,039.51 29,039.51 143.6K
15:12 29,039.36 29,039.36 29,037.81 29,037.81 152.2K
15:13 29,038.77 29,038.77 29,037.65 29,038.39 370.4K
15:14 29,038.00 29,038.41 29,036.63 29,038.37 239.3K
15:15 29,037.82 29,040.13 29,037.82 29,040.13 209.3K
15:16 29,042.37 29,043.57 29,041.37 29,043.57 171.7K
15:17 29,042.89 29,045.96 29,041.33 29,045.96 189.4K
15:18 29,045.75 29,045.75 29,043.53 29,043.53 170.0K
15:19 29,043.47 29,044.20 29,042.73 29,042.73 238.5K
15:20 29,043.26 29,043.26 29,037.91 29,037.91 381.4K
15:21 29,038.51 29,040.30 29,038.51 29,040.30 366.4K
15:22 29,040.51 29,044.90 29,040.51 29,044.90 395.1K
15:23 29,047.13 29,049.27 29,046.02 29,046.02 396.7K
15:24 29,045.60 29,045.60 29,044.81 29,045.14 309.4K
15:25 29,040.74 29,042.99 29,040.74 29,042.97 386.4K
15:26 29,042.27 29,042.27 29,040.77 29,040.77 285.0K
15:27 29,039.75 29,043.08 29,038.92 29,043.08 288.4K
15:28 29,044.44 29,044.44 29,043.78 29,043.78 245.2K
15:29 29,042.80 29,043.09 29,041.33 29,041.92 236.3K
15:30 29,042.45 29,042.45 29,039.88 29,039.88 416.9K
15:31 29,035.24 29,035.24 29,031.82 29,032.32 439.0K
15:32 29,032.34 29,032.34 29,028.69 29,030.82 320.5K
15:33 29,031.10 29,034.34 29,031.10 29,034.34 326.2K
15:34 29,034.11 29,041.74 29,034.11 29,041.74 400.1K
15:35 29,040.67 29,040.67 29,037.44 29,038.73 464.1K
15:36 29,038.47 29,038.47 29,036.12 29,036.25 274.6K
15:37 29,036.13 29,036.13 29,031.75 29,032.42 423.2K
15:38 29,035.07 29,037.00 29,035.07 29,035.08 335.1K
15:39 29,033.31 29,033.31 29,031.53 29,031.53 329.2K
15:40 29,031.14 29,031.14 29,028.71 29,029.21 505.4K
15:41 29,029.61 29,029.61 29,025.22 29,025.97 461.2K
15:42 29,029.49 29,030.75 29,029.28 29,029.28 434.0K
15:43 29,028.70 29,028.70 29,022.57 29,022.57 457.6K
15:44 29,020.43 29,022.00 29,017.68 29,017.68 426.2K
15:45 29,017.14 29,022.41 29,017.14 29,022.41 574.0K
15:46 29,021.41 29,021.41 29,019.68 29,020.59 430.1K
15:47 29,020.64 29,020.64 29,015.18 29,015.18 637.5K
15:48 29,013.09 29,013.09 29,007.64 29,008.39 425.7K
15:49 29,008.66 29,010.01 29,006.32 29,010.01 735.5K
15:50 29,025.53 29,032.55 29,025.53 29,029.14 1,817.9K
15:51 29,028.37 29,029.68 29,027.42 29,027.42 766.8K
15:52 29,028.72 29,030.44 29,028.72 29,028.79 812.2K
15:53 29,026.44 29,029.68 29,026.44 29,029.68 718.9K
15:54 29,031.31 29,032.27 29,029.04 29,032.27 928.7K
15:55 29,030.02 29,030.02 29,027.88 29,029.29 1,586.2K
15:56 29,040.92 29,041.94 29,038.65 29,038.65 1,830.6K
15:57 29,037.21 29,038.35 29,037.21 29,038.29 1,424.3K
15:58 29,038.72 29,039.71 29,038.72 29,038.79 1,783.6K
15:59 29,040.61 29,047.83 29,040.61 29,047.83 2,974.2K
16:00 29,049.55 29,049.55 29,049.55 29,049.55 62,987.8K
16:01 29,049.55 29,049.55 29,049.55 29,049.55 265.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし