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 29,033.73 29,141.40 29,033.73 29,141.40 5,856.2K
09:31 29,144.77 29,162.63 29,144.77 29,162.63 987.3K
09:32 29,167.54 29,171.51 29,158.28 29,158.28 885.2K
09:33 29,163.49 29,177.16 29,163.49 29,177.16 699.0K
09:34 29,176.64 29,182.47 29,174.22 29,174.22 681.2K
09:35 29,168.77 29,168.77 29,159.21 29,161.14 777.8K
09:36 29,163.31 29,176.70 29,163.31 29,175.50 829.4K
09:37 29,173.62 29,173.62 29,165.73 29,165.73 726.3K
09:38 29,166.99 29,171.17 29,165.29 29,166.92 699.1K
09:39 29,163.32 29,177.34 29,163.32 29,177.34 648.1K
09:40 29,175.26 29,186.88 29,175.26 29,185.74 958.2K
09:41 29,188.19 29,192.58 29,187.75 29,191.08 428.9K
09:42 29,188.42 29,188.78 29,186.74 29,186.74 576.5K
09:43 29,183.77 29,183.77 29,173.68 29,173.68 468.3K
09:44 29,176.58 29,179.34 29,171.74 29,171.74 607.2K
09:45 29,167.06 29,167.06 29,156.30 29,156.30 644.5K
09:46 29,157.59 29,173.82 29,157.59 29,173.82 506.2K
09:47 29,164.47 29,164.47 29,154.48 29,155.39 521.6K
09:48 29,158.81 29,158.81 29,154.31 29,154.31 567.9K
09:49 29,146.41 29,146.41 29,131.87 29,131.87 430.6K
09:50 29,128.54 29,128.72 29,125.43 29,128.72 513.1K
09:51 29,128.54 29,137.03 29,128.54 29,137.03 467.5K
09:52 29,136.55 29,136.55 29,132.38 29,132.38 425.0K
09:53 29,129.29 29,129.29 29,123.46 29,123.46 400.2K
09:54 29,115.47 29,119.58 29,113.70 29,119.58 403.7K
09:55 29,129.08 29,133.10 29,127.40 29,133.10 522.9K
09:56 29,134.96 29,135.48 29,128.26 29,128.78 451.6K
09:57 29,132.44 29,133.72 29,123.82 29,123.82 869.4K
09:58 29,131.15 29,131.44 29,130.34 29,130.49 312.2K
09:59 29,132.91 29,132.91 29,128.56 29,130.07 454.1K
10:00 29,117.45 29,117.45 29,071.83 29,071.83 946.0K
10:01 29,073.06 29,073.06 29,031.20 29,031.20 733.8K
10:02 29,025.56 29,025.56 29,012.59 29,022.00 890.0K
10:03 29,026.30 29,041.77 29,026.18 29,041.77 539.1K
10:04 29,050.71 29,050.71 29,035.97 29,035.97 565.1K
10:05 29,028.53 29,041.15 29,028.53 29,041.15 660.0K
10:06 29,044.74 29,047.74 29,040.04 29,043.65 357.3K
10:07 29,046.84 29,046.84 29,028.80 29,028.80 384.4K
10:08 29,018.46 29,018.46 29,015.65 29,015.65 598.3K
10:09 29,018.57 29,018.57 29,009.81 29,010.40 347.7K
10:10 29,009.88 29,012.46 28,999.46 28,999.46 430.9K
10:11 28,998.50 29,012.76 28,998.50 29,012.76 332.1K
10:12 29,006.28 29,023.05 29,006.28 29,023.05 518.9K
10:13 29,026.81 29,026.81 29,015.40 29,018.82 454.7K
10:14 29,009.97 29,013.58 29,009.97 29,011.49 339.7K
10:15 29,012.74 29,016.40 29,011.35 29,011.35 330.6K
10:16 29,007.68 29,010.24 29,007.45 29,010.24 327.9K
10:17 29,012.89 29,012.89 28,993.69 28,993.69 482.3K
10:18 28,993.65 29,009.88 28,993.65 29,009.88 356.8K
10:19 29,013.12 29,029.23 29,013.12 29,027.18 402.5K
10:20 29,028.81 29,043.03 29,028.81 29,037.09 1,471.8K
10:21 29,037.27 29,052.76 29,037.27 29,052.76 313.1K
10:22 29,061.44 29,069.35 29,061.44 29,062.75 891.3K
10:23 29,064.79 29,072.32 29,064.79 29,071.87 289.3K
10:24 29,070.84 29,076.75 29,070.84 29,076.72 403.3K
10:25 29,078.84 29,098.95 29,078.84 29,098.95 606.0K
10:26 29,101.47 29,107.07 29,101.37 29,107.07 404.6K
10:27 29,104.58 29,105.45 29,100.72 29,100.72 355.3K
10:28 29,098.00 29,098.00 29,092.35 29,097.25 507.6K
10:29 29,098.59 29,104.59 29,088.57 29,088.57 513.1K
10:30 29,094.44 29,097.58 29,083.97 29,083.97 695.1K
10:31 29,081.88 29,081.88 29,070.06 29,070.06 400.5K
10:32 29,071.40 29,071.40 29,058.26 29,062.67 488.2K
10:33 29,054.71 29,060.49 29,054.71 29,060.49 349.3K
10:34 29,062.50 29,070.11 29,062.15 29,070.11 329.3K
10:35 29,068.52 29,068.52 29,064.04 29,068.11 404.6K
10:36 29,069.15 29,069.77 29,066.39 29,066.39 308.3K
10:37 29,067.16 29,068.33 29,058.50 29,058.50 382.2K
10:38 29,056.31 29,056.31 29,034.61 29,034.61 365.3K
10:39 29,029.71 29,029.71 28,990.77 28,990.77 406.0K
10:40 28,996.30 29,000.92 28,992.15 28,992.15 334.0K
10:41 28,991.80 28,997.35 28,988.69 28,997.35 202.2K
10:42 28,993.94 28,993.94 28,985.39 28,985.39 233.0K
10:43 28,986.81 28,988.10 28,984.84 28,984.84 225.5K
10:44 28,989.13 28,991.75 28,987.95 28,991.75 247.8K
10:45 28,986.01 28,986.01 28,976.36 28,976.36 369.1K
10:46 28,985.24 28,985.24 28,972.45 28,972.45 377.5K
10:47 28,980.41 28,980.41 28,966.75 28,967.01 457.1K
10:48 28,962.90 28,963.26 28,960.33 28,961.65 248.9K
10:49 28,958.99 28,961.91 28,958.99 28,961.91 427.4K
10:50 28,963.23 28,971.35 28,963.23 28,971.35 372.5K
10:51 28,975.28 28,991.01 28,975.28 28,987.58 411.6K
10:52 28,984.22 28,987.33 28,984.22 28,984.68 352.1K
10:53 28,987.74 28,990.55 28,987.74 28,988.23 238.1K
10:54 28,988.31 29,002.30 28,988.31 29,001.80 393.1K
10:55 28,997.05 29,011.42 28,997.05 29,011.42 293.3K
10:56 29,012.00 29,020.00 29,012.00 29,016.03 279.2K
10:57 29,018.91 29,026.18 29,018.91 29,024.70 384.7K
10:58 29,028.86 29,030.82 29,028.28 29,030.82 253.0K
10:59 29,041.06 29,047.43 29,041.06 29,047.43 382.1K
11:00 29,049.31 29,054.67 29,048.48 29,048.48 331.0K
11:01 29,049.96 29,053.20 29,045.78 29,053.20 280.7K
11:02 29,056.13 29,057.06 29,051.91 29,051.91 341.6K
11:03 29,048.50 29,049.84 29,046.61 29,046.74 232.8K
11:04 29,047.66 29,049.02 29,046.94 29,049.02 212.8K
11:05 29,052.61 29,052.61 29,043.27 29,043.27 359.8K
11:06 29,047.53 29,059.77 29,047.53 29,059.77 311.6K
11:07 29,062.03 29,062.03 29,051.71 29,051.71 235.7K
11:08 29,048.33 29,064.82 29,048.33 29,064.82 474.1K
11:09 29,059.97 29,060.01 29,056.04 29,056.04 249.4K
11:10 29,060.33 29,064.08 29,055.64 29,055.64 368.2K
11:11 29,057.77 29,058.50 29,053.24 29,053.24 207.8K
11:12 29,044.76 29,044.77 29,041.46 29,044.77 273.2K
11:13 29,042.75 29,042.75 29,036.58 29,040.60 251.3K
11:14 29,042.31 29,048.42 29,042.31 29,043.13 171.8K
11:15 29,039.79 29,039.79 29,034.48 29,034.48 242.5K
11:16 29,038.67 29,040.18 29,034.73 29,034.73 223.5K
11:17 29,035.59 29,035.59 29,022.68 29,022.68 249.3K
11:18 29,019.73 29,019.73 29,008.31 29,012.78 332.6K
11:19 29,013.96 29,018.49 29,013.96 29,018.49 250.4K
11:20 29,019.76 29,025.89 29,019.76 29,022.16 239.4K
11:21 29,021.70 29,022.73 29,021.70 29,022.73 203.3K
11:22 29,023.28 29,027.29 29,012.84 29,012.84 282.3K
11:23 29,007.77 29,007.77 29,004.25 29,005.15 219.1K
11:24 29,004.24 29,015.26 29,004.24 29,015.26 295.5K
11:25 29,012.40 29,018.09 29,011.72 29,018.09 352.5K
11:26 29,016.24 29,018.77 29,016.24 29,018.77 264.5K
11:27 29,017.50 29,019.56 29,015.60 29,019.56 323.3K
11:28 29,023.62 29,036.09 29,023.62 29,036.09 414.6K
11:29 29,035.53 29,035.53 29,030.41 29,032.35 181.3K
11:30 29,037.87 29,037.87 29,029.75 29,029.75 269.1K
11:31 29,016.55 29,022.17 29,010.89 29,022.17 381.5K
11:32 29,021.02 29,028.03 29,021.02 29,027.60 162.5K
11:33 29,026.05 29,028.32 29,022.23 29,022.23 238.9K
11:34 29,018.69 29,018.69 29,005.66 29,005.66 294.7K
11:35 28,996.10 28,996.10 28,985.51 28,985.51 693.3K
11:36 28,986.14 28,986.14 28,982.19 28,983.37 249.6K
11:37 28,985.50 28,991.10 28,985.50 28,991.10 195.0K
11:38 28,989.53 29,000.56 28,989.53 29,000.56 335.0K
11:39 28,998.62 29,018.60 28,998.62 29,018.60 361.2K
11:40 29,021.76 29,029.70 29,021.76 29,029.70 270.8K
11:41 29,031.24 29,031.24 29,016.26 29,016.26 230.2K
11:42 29,015.52 29,016.44 29,013.16 29,016.44 204.1K
11:43 29,015.70 29,017.59 29,015.70 29,016.09 154.0K
11:44 29,015.29 29,017.88 29,014.21 29,017.88 274.9K
11:45 29,021.05 29,021.05 29,017.22 29,017.22 222.1K
11:46 29,021.95 29,023.29 29,021.95 29,023.29 167.0K
11:47 29,025.05 29,025.68 29,023.25 29,023.25 236.4K
11:48 29,024.32 29,024.32 29,012.73 29,012.73 227.1K
11:49 29,010.59 29,010.59 29,003.01 29,003.01 361.5K
11:50 29,003.36 29,003.36 28,989.21 28,989.21 220.0K
11:51 28,996.62 28,996.62 28,994.81 28,995.91 252.6K
11:52 28,987.17 28,987.17 28,985.22 28,985.22 297.2K
11:53 28,986.54 28,988.42 28,986.54 28,988.41 183.7K
11:54 28,987.42 28,987.42 28,982.23 28,982.23 206.2K
11:55 28,974.86 28,978.59 28,974.86 28,976.56 251.7K
11:56 28,972.96 28,976.92 28,972.28 28,974.59 228.2K
11:57 28,972.76 28,972.76 28,967.75 28,967.75 177.6K
11:58 28,967.93 28,972.18 28,965.96 28,972.18 381.0K
11:59 28,969.57 28,969.57 28,963.59 28,963.59 223.2K
12:00 28,962.04 28,972.67 28,962.04 28,967.48 318.3K
12:01 28,966.59 28,970.04 28,966.59 28,970.04 232.1K
12:02 28,972.90 28,974.98 28,972.90 28,973.07 332.1K
12:03 28,972.78 28,974.14 28,972.78 28,973.13 143.1K
12:04 28,968.53 28,968.53 28,963.15 28,963.15 195.2K
12:05 28,965.67 28,968.40 28,957.74 28,957.74 224.7K
12:06 28,963.61 28,963.81 28,960.50 28,960.50 194.7K
12:07 28,960.26 28,962.24 28,960.10 28,962.24 130.9K
12:08 28,962.13 28,962.13 28,955.05 28,955.05 204.7K
12:09 28,953.11 28,957.66 28,953.11 28,957.32 200.4K
12:10 28,957.72 28,959.69 28,956.16 28,956.16 178.6K
12:11 28,956.56 28,957.03 28,954.54 28,957.03 131.7K
12:12 28,956.14 28,961.11 28,955.14 28,961.11 301.8K
12:13 28,961.96 28,967.32 28,961.96 28,967.32 183.0K
12:14 28,964.51 28,964.82 28,963.53 28,964.82 193.1K
12:15 28,969.16 28,975.48 28,969.16 28,973.19 209.9K
12:16 28,971.60 28,973.44 28,971.60 28,972.50 160.0K
12:17 28,972.61 28,974.88 28,972.61 28,972.72 206.0K
12:18 28,977.19 28,977.19 28,975.41 28,975.53 190.6K
12:19 28,975.64 28,979.76 28,975.64 28,977.54 225.6K
12:20 28,973.25 28,974.45 28,969.05 28,969.05 217.0K
12:21 28,968.35 28,968.35 28,965.69 28,968.00 109.8K
12:22 28,967.31 28,967.31 28,959.19 28,959.19 203.3K
12:23 28,949.98 28,950.21 28,946.65 28,950.21 376.6K
12:24 28,951.50 28,951.50 28,949.98 28,950.24 316.2K
12:25 28,950.36 28,954.06 28,950.36 28,952.93 119.2K
12:26 28,952.42 28,952.42 28,948.49 28,948.49 180.7K
12:27 28,948.75 28,950.36 28,948.75 28,949.51 175.6K
12:28 28,951.87 28,953.22 28,946.43 28,946.43 274.3K
12:29 28,944.33 28,952.24 28,944.33 28,952.24 193.9K
12:30 28,951.38 28,954.12 28,951.38 28,954.12 143.9K
12:31 28,956.78 28,956.78 28,952.97 28,952.97 258.2K
12:32 28,952.57 28,959.78 28,952.57 28,958.12 181.1K
12:33 28,953.26 28,957.64 28,952.74 28,957.64 215.9K
12:34 28,961.30 28,961.88 28,959.97 28,960.82 167.7K
12:35 28,959.88 28,960.05 28,950.61 28,950.61 208.5K
12:36 28,951.86 28,953.74 28,951.86 28,953.05 145.9K
12:37 28,948.12 28,948.90 28,945.07 28,945.07 182.7K
12:38 28,941.28 28,941.28 28,935.48 28,938.63 220.2K
12:39 28,939.30 28,940.37 28,938.52 28,940.37 138.8K
12:40 28,941.75 28,944.01 28,940.74 28,944.01 357.8K
12:41 28,946.41 28,948.01 28,942.15 28,942.15 152.1K
12:42 28,942.24 28,942.24 28,939.77 28,941.72 170.0K
12:43 28,941.41 28,941.41 28,934.95 28,934.95 172.3K
12:44 28,936.25 28,937.65 28,935.99 28,937.65 120.5K
12:45 28,937.50 28,937.50 28,934.53 28,934.96 141.1K
12:46 28,933.76 28,933.76 28,919.31 28,919.31 252.3K
12:47 28,917.97 28,922.17 28,917.97 28,918.52 263.5K
12:48 28,921.86 28,926.00 28,921.86 28,926.00 138.7K
12:49 28,928.60 28,930.70 28,928.60 28,930.41 169.1K
12:50 28,930.32 28,930.32 28,925.37 28,926.14 124.6K
12:51 28,927.77 28,929.45 28,927.28 28,927.28 149.5K
12:52 28,926.07 28,928.34 28,926.07 28,928.34 133.8K
12:53 28,929.63 28,932.17 28,929.63 28,932.17 144.9K
12:54 28,932.21 28,933.66 28,932.21 28,933.66 170.9K
12:55 28,934.15 28,937.92 28,933.72 28,937.92 236.5K
12:56 28,940.57 28,944.29 28,940.57 28,944.29 142.7K
12:57 28,945.80 28,945.80 28,942.48 28,942.48 172.9K
12:58 28,940.33 28,941.48 28,940.13 28,940.13 162.7K
12:59 28,941.60 28,950.14 28,941.60 28,950.14 149.7K
13:00 28,951.03 28,951.87 28,951.03 28,951.66 155.2K
13:01 28,952.40 28,958.45 28,952.40 28,958.45 225.7K
13:02 28,958.21 28,962.82 28,958.21 28,962.51 202.0K
13:03 28,962.56 28,963.86 28,962.56 28,962.95 189.9K
13:04 28,964.40 28,965.85 28,964.40 28,965.73 182.6K
13:05 28,963.87 28,970.03 28,963.87 28,970.03 203.8K
13:06 28,969.34 28,975.17 28,969.34 28,973.14 205.8K
13:07 28,974.48 28,974.48 28,971.59 28,971.59 237.8K
13:08 28,972.46 28,980.41 28,972.46 28,980.41 300.1K
13:09 28,983.24 28,984.51 28,981.40 28,981.40 318.3K
13:10 28,982.17 28,988.41 28,982.17 28,988.34 131.1K
13:11 28,986.54 28,986.54 28,982.35 28,983.81 219.9K
13:12 28,983.27 28,984.04 28,979.15 28,979.57 268.8K
13:13 28,979.82 28,983.04 28,979.82 28,983.04 151.2K
13:14 28,979.72 28,984.51 28,979.72 28,983.53 323.0K
13:15 28,982.37 28,982.37 28,977.09 28,977.72 203.1K
13:16 28,976.51 28,978.81 28,976.51 28,978.81 299.7K
13:17 28,979.43 28,983.90 28,979.43 28,982.08 197.4K
13:18 28,982.38 28,985.30 28,982.38 28,985.30 189.6K
13:19 28,985.01 28,991.25 28,985.01 28,989.12 165.5K
13:20 28,985.14 28,986.14 28,984.14 28,986.14 210.5K
13:21 28,983.90 28,983.90 28,978.50 28,978.50 137.9K
13:22 28,979.26 28,980.63 28,976.13 28,979.60 231.7K
13:23 28,980.15 28,980.42 28,979.72 28,979.72 137.4K
13:24 28,978.96 28,981.47 28,978.96 28,981.01 178.2K
13:25 28,980.79 28,984.63 28,980.64 28,984.63 203.4K
13:26 28,986.58 28,989.99 28,986.58 28,988.82 734.1K
13:27 28,987.81 28,988.34 28,987.81 28,988.04 131.5K
13:28 28,989.18 28,990.61 28,989.18 28,990.03 339.3K
13:29 28,990.91 28,993.19 28,990.91 28,993.19 209.4K
13:30 28,993.26 28,993.26 28,986.34 28,986.34 345.1K
13:31 28,983.23 28,988.96 28,982.74 28,988.96 207.2K
13:32 28,989.14 28,989.81 28,988.49 28,989.31 146.5K
13:33 28,989.09 28,989.76 28,987.89 28,988.46 329.6K
13:34 28,988.32 28,990.26 28,988.11 28,990.26 177.8K
13:35 28,995.20 28,995.20 28,992.30 28,992.30 211.3K
13:36 28,990.16 28,990.96 28,987.68 28,987.68 280.2K
13:37 28,983.53 28,983.53 28,978.04 28,978.04 367.1K
13:38 28,975.64 28,975.64 28,972.58 28,974.44 323.3K
13:39 28,975.40 28,976.07 28,975.37 28,975.37 162.1K
13:40 28,974.79 28,974.79 28,965.94 28,965.94 345.0K
13:41 28,963.95 28,963.95 28,960.79 28,960.99 195.8K
13:42 28,960.27 28,964.78 28,960.27 28,964.78 254.2K
13:43 28,964.76 28,965.84 28,964.76 28,965.84 205.0K
13:44 28,965.05 28,965.05 28,959.56 28,960.19 267.2K
13:45 28,960.54 28,965.20 28,960.54 28,964.95 222.0K
13:46 28,968.15 28,969.79 28,966.35 28,966.35 166.5K
13:47 28,962.58 28,964.49 28,962.58 28,964.49 160.8K
13:48 28,964.92 28,964.92 28,962.71 28,962.71 125.1K
13:49 28,959.09 28,960.23 28,958.81 28,960.23 344.5K
13:50 28,959.66 28,959.66 28,953.38 28,955.46 280.7K
13:51 28,957.41 28,959.22 28,957.41 28,959.22 159.1K
13:52 28,960.23 28,960.46 28,955.77 28,957.68 167.9K
13:53 28,959.32 28,959.86 28,958.07 28,958.07 124.8K
13:54 28,958.76 28,958.81 28,952.31 28,952.31 190.3K
13:55 28,954.94 28,956.84 28,954.94 28,956.84 219.3K
13:56 28,958.13 28,959.06 28,958.13 28,959.06 129.9K
13:57 28,959.61 28,961.07 28,958.94 28,961.07 134.1K
13:58 28,960.82 28,961.04 28,960.39 28,961.04 204.1K
13:59 28,959.03 28,962.33 28,959.03 28,962.33 245.2K
14:00 28,960.84 28,960.84 28,960.20 28,960.34 189.9K
14:01 28,960.78 28,966.08 28,960.78 28,966.08 337.3K
14:02 28,966.25 28,966.45 28,964.16 28,966.45 247.8K
14:03 28,968.41 28,970.14 28,967.59 28,970.14 287.7K
14:04 28,970.13 28,970.13 28,967.04 28,967.04 234.0K
14:05 28,968.30 28,970.10 28,967.81 28,970.10 208.5K
14:06 28,973.91 28,976.29 28,973.91 28,974.44 199.2K
14:07 28,974.67 28,981.16 28,974.67 28,981.16 139.8K
14:08 28,974.85 28,974.85 28,973.88 28,974.65 161.3K
14:09 28,975.68 28,975.68 28,973.85 28,974.14 221.0K
14:10 28,977.30 28,983.92 28,976.01 28,983.92 268.2K
14:11 28,981.84 28,982.00 28,981.36 28,981.36 166.1K
14:12 28,982.38 28,983.26 28,981.82 28,981.82 217.1K
14:13 28,981.67 28,984.80 28,981.67 28,984.35 157.1K
14:14 28,983.07 28,983.07 28,972.74 28,972.74 291.2K
14:15 28,971.70 28,971.70 28,967.75 28,967.75 232.3K
14:16 28,966.66 28,966.66 28,963.93 28,963.93 207.0K
14:17 28,961.02 28,961.02 28,956.22 28,956.22 253.9K
14:18 28,955.97 28,957.62 28,955.97 28,956.69 251.0K
14:19 28,956.71 28,956.82 28,955.88 28,956.82 333.3K
14:20 28,958.47 28,960.80 28,957.11 28,957.11 183.8K
14:21 28,957.10 28,957.88 28,957.10 28,957.37 292.0K
14:22 28,957.27 28,957.76 28,956.25 28,956.25 184.1K
14:23 28,955.06 28,955.06 28,946.22 28,946.22 551.8K
14:24 28,947.82 28,949.84 28,947.81 28,949.84 181.3K
14:25 28,952.31 28,957.18 28,952.31 28,957.18 165.0K
14:26 28,953.48 28,953.56 28,951.90 28,953.56 228.2K
14:27 28,952.62 28,957.57 28,952.62 28,957.57 168.8K
14:28 28,958.18 28,959.29 28,957.86 28,959.29 231.9K
14:29 28,959.38 28,961.10 28,959.38 28,961.10 136.6K
14:30 28,962.78 28,962.78 28,957.20 28,957.20 286.7K
14:31 28,952.90 28,952.90 28,944.67 28,944.67 230.9K
14:32 28,945.41 28,947.83 28,945.41 28,947.25 210.0K
14:33 28,947.39 28,951.48 28,947.39 28,951.42 482.8K
14:34 28,951.52 28,951.52 28,950.85 28,950.87 283.3K
14:35 28,950.89 28,951.27 28,946.18 28,946.18 244.1K
14:36 28,945.34 28,945.42 28,944.95 28,945.37 210.4K
14:37 28,942.13 28,942.13 28,939.42 28,939.42 230.2K
14:38 28,938.30 28,938.81 28,936.99 28,937.17 195.2K
14:39 28,936.04 28,936.04 28,931.17 28,932.32 169.2K
14:40 28,931.57 28,932.45 28,928.91 28,928.97 191.8K
14:41 28,923.70 28,924.28 28,923.70 28,923.89 270.0K
14:42 28,928.64 28,931.09 28,928.64 28,929.82 178.0K
14:43 28,930.26 28,937.30 28,930.26 28,936.51 290.1K
14:44 28,938.61 28,947.11 28,938.61 28,947.11 247.1K
14:45 28,947.66 28,952.98 28,947.66 28,952.98 334.1K
14:46 28,951.71 28,951.71 28,944.60 28,944.60 257.6K
14:47 28,940.99 28,941.75 28,933.45 28,933.45 255.6K
14:48 28,933.07 28,934.88 28,933.07 28,933.23 164.6K
14:49 28,933.52 28,933.52 28,932.12 28,932.12 301.3K
14:50 28,931.28 28,936.16 28,930.18 28,934.16 235.3K
14:51 28,934.52 28,934.52 28,930.32 28,930.32 192.8K
14:52 28,927.40 28,927.40 28,920.96 28,920.96 271.5K
14:53 28,921.92 28,921.92 28,916.06 28,916.06 247.0K
14:54 28,916.60 28,916.60 28,913.58 28,913.58 161.3K
14:55 28,911.94 28,913.23 28,911.69 28,911.69 277.5K
14:56 28,911.84 28,911.84 28,906.84 28,906.84 271.2K
14:57 28,904.86 28,904.86 28,901.42 28,901.72 284.1K
14:58 28,902.41 28,902.41 28,898.45 28,898.45 191.3K
14:59 28,898.71 28,902.25 28,898.71 28,902.25 188.4K
15:00 28,902.32 28,902.32 28,898.77 28,898.77 174.8K
15:01 28,898.57 28,898.57 28,885.32 28,885.32 468.8K
15:02 28,880.40 28,880.40 28,878.84 28,880.30 347.6K
15:03 28,879.29 28,880.99 28,875.43 28,880.99 367.0K
15:04 28,883.24 28,889.58 28,883.24 28,889.58 353.8K
15:05 28,889.39 28,889.39 28,885.14 28,885.14 223.6K
15:06 28,885.27 28,885.27 28,882.45 28,883.40 316.5K
15:07 28,883.33 28,883.33 28,873.41 28,873.41 342.9K
15:08 28,874.09 28,874.18 28,873.51 28,874.01 201.0K
15:09 28,872.60 28,876.03 28,872.60 28,873.46 240.5K
15:10 28,874.05 28,874.05 28,868.24 28,869.87 471.2K
15:11 28,870.56 28,870.56 28,866.89 28,866.89 264.5K
15:12 28,867.55 28,867.55 28,863.73 28,863.73 243.2K
15:13 28,865.16 28,868.57 28,864.09 28,868.43 374.0K
15:14 28,869.44 28,874.51 28,869.44 28,873.21 252.2K
15:15 28,876.68 28,878.38 28,876.68 28,877.76 250.5K
15:16 28,873.14 28,875.03 28,871.84 28,875.03 230.0K
15:17 28,875.17 28,875.17 28,863.74 28,863.74 361.7K
15:18 28,861.56 28,862.59 28,859.45 28,862.59 375.8K
15:19 28,859.73 28,861.02 28,859.73 28,861.02 270.6K
15:20 28,860.82 28,860.82 28,852.54 28,852.54 398.7K
15:21 28,852.79 28,852.79 28,851.68 28,851.68 276.4K
15:22 28,848.32 28,848.32 28,835.85 28,835.85 808.9K
15:23 28,837.26 28,849.47 28,837.26 28,849.47 463.0K
15:24 28,854.30 28,855.67 28,849.85 28,849.85 300.0K
15:25 28,848.64 28,850.77 28,848.57 28,848.57 277.2K
15:26 28,849.23 28,849.23 28,839.55 28,839.55 328.4K
15:27 28,838.30 28,849.69 28,838.30 28,849.69 480.0K
15:28 28,849.59 28,849.59 28,845.07 28,845.07 286.9K
15:29 28,842.69 28,842.69 28,838.88 28,838.88 297.0K
15:30 28,835.61 28,835.61 28,826.56 28,828.12 674.5K
15:31 28,827.25 28,827.25 28,820.56 28,822.04 393.4K
15:32 28,820.83 28,821.04 28,818.02 28,821.04 366.5K
15:33 28,819.45 28,823.94 28,819.45 28,823.60 328.0K
15:34 28,821.66 28,821.66 28,817.64 28,820.88 308.7K
15:35 28,817.49 28,819.51 28,809.93 28,809.93 529.5K
15:36 28,809.39 28,809.39 28,806.60 28,806.70 387.7K
15:37 28,807.08 28,809.02 28,807.08 28,808.90 306.9K
15:38 28,807.91 28,811.72 28,807.91 28,811.72 418.3K
15:39 28,809.99 28,819.71 28,809.99 28,819.71 484.4K
15:40 28,825.90 28,837.78 28,825.90 28,837.78 675.6K
15:41 28,837.29 28,837.29 28,835.90 28,836.98 509.7K
15:42 28,837.70 28,837.70 28,831.14 28,831.14 483.9K
15:43 28,831.14 28,838.10 28,830.28 28,838.10 418.3K
15:44 28,838.24 28,838.24 28,824.93 28,824.93 535.3K
15:45 28,821.00 28,822.89 28,813.89 28,813.89 567.3K
15:46 28,815.09 28,835.33 28,815.09 28,835.33 694.8K
15:47 28,834.56 28,842.98 28,834.56 28,842.98 855.7K
15:48 28,845.16 28,845.16 28,838.28 28,838.28 659.0K
15:49 28,842.33 28,851.46 28,842.33 28,851.46 689.7K
15:50 28,867.63 28,890.06 28,867.63 28,890.06 2,295.2K
15:51 28,890.33 28,890.33 28,880.71 28,880.71 888.9K
15:52 28,879.36 28,879.36 28,871.29 28,871.29 794.9K
15:53 28,878.79 28,881.41 28,878.79 28,880.27 997.3K
15:54 28,884.85 28,884.85 28,877.07 28,877.07 986.0K
15:55 28,883.59 28,891.86 28,883.59 28,886.47 1,586.2K
15:56 28,890.45 28,893.85 28,890.44 28,890.44 2,402.7K
15:57 28,892.18 28,895.88 28,892.18 28,892.43 1,556.6K
15:58 28,889.60 28,889.60 28,882.82 28,882.82 2,010.6K
15:59 28,878.50 28,878.74 28,872.81 28,878.74 3,586.8K
16:00 28,883.42 28,883.42 28,883.11 28,883.11 93,970.7K
16:01 28,883.11 28,883.11 28,883.11 28,883.11 753.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし