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 28,968.23 28,968.23 28,913.93 28,913.93 15,967.3K
09:31 28,923.32 28,923.32 28,893.83 28,893.83 2,255.5K
09:32 28,883.65 28,884.81 28,877.60 28,877.60 1,395.3K
09:33 28,877.63 28,881.96 28,866.47 28,881.96 897.7K
09:34 28,890.47 28,899.83 28,887.72 28,899.83 954.2K
09:35 28,889.85 28,889.85 28,834.67 28,843.55 1,156.7K
09:36 28,847.95 28,853.14 28,847.95 28,853.14 758.2K
09:37 28,843.60 28,843.60 28,801.76 28,801.76 1,057.3K
09:38 28,797.97 28,797.97 28,786.69 28,786.69 867.9K
09:39 28,782.13 28,782.13 28,764.04 28,764.04 1,072.0K
09:40 28,771.91 28,771.91 28,746.24 28,746.24 869.6K
09:41 28,752.18 28,764.00 28,746.33 28,749.09 817.4K
09:42 28,750.27 28,760.44 28,745.65 28,755.68 641.0K
09:43 28,751.89 28,763.84 28,748.93 28,748.93 687.4K
09:44 28,740.84 28,740.84 28,736.52 28,740.56 854.3K
09:45 28,754.22 28,778.53 28,754.22 28,778.53 721.5K
09:46 28,793.97 28,794.35 28,771.63 28,771.63 583.9K
09:47 28,745.72 28,748.48 28,743.66 28,745.63 644.6K
09:48 28,734.74 28,734.74 28,730.52 28,731.38 616.7K
09:49 28,735.94 28,741.12 28,735.94 28,739.37 600.6K
09:50 28,715.64 28,735.89 28,715.64 28,735.89 625.5K
09:51 28,731.38 28,733.52 28,730.57 28,733.52 625.9K
09:52 28,740.93 28,750.81 28,737.58 28,737.58 691.8K
09:53 28,735.00 28,744.05 28,735.00 28,744.05 493.4K
09:54 28,748.15 28,752.02 28,735.67 28,735.67 399.2K
09:55 28,734.24 28,734.24 28,726.24 28,726.24 779.7K
09:56 28,728.85 28,730.97 28,728.50 28,728.69 488.3K
09:57 28,726.39 28,732.27 28,722.87 28,726.50 580.6K
09:58 28,733.20 28,736.02 28,732.18 28,736.02 284.7K
09:59 28,735.92 28,735.92 28,728.11 28,728.11 416.0K
10:00 28,715.52 28,715.52 28,682.51 28,683.32 1,316.6K
10:01 28,672.67 28,672.67 28,647.40 28,647.40 714.4K
10:02 28,647.21 28,647.21 28,629.23 28,629.23 985.9K
10:03 28,625.08 28,630.88 28,620.84 28,630.88 637.2K
10:04 28,641.30 28,650.50 28,641.30 28,650.50 425.4K
10:05 28,648.49 28,656.35 28,648.47 28,655.70 392.4K
10:06 28,634.71 28,634.71 28,615.72 28,615.72 685.4K
10:07 28,609.52 28,621.06 28,609.52 28,616.07 541.0K
10:08 28,618.40 28,626.47 28,612.41 28,617.04 596.5K
10:09 28,622.67 28,629.91 28,614.25 28,615.18 561.4K
10:10 28,625.83 28,637.18 28,620.05 28,620.05 436.9K
10:11 28,623.35 28,623.35 28,616.08 28,620.32 509.2K
10:12 28,621.72 28,630.59 28,618.66 28,630.59 383.9K
10:13 28,627.56 28,630.49 28,626.51 28,626.51 421.0K
10:14 28,619.37 28,633.57 28,619.37 28,633.57 409.3K
10:15 28,631.58 28,638.78 28,631.58 28,638.78 413.2K
10:16 28,640.30 28,646.58 28,637.38 28,637.38 410.1K
10:17 28,629.41 28,640.63 28,629.41 28,640.63 457.0K
10:18 28,634.01 28,650.35 28,634.01 28,650.35 486.7K
10:19 28,658.61 28,677.02 28,658.61 28,667.71 796.5K
10:20 28,665.63 28,668.52 28,665.63 28,668.20 345.0K
10:21 28,673.00 28,682.14 28,673.00 28,676.56 563.7K
10:22 28,667.13 28,671.14 28,664.26 28,664.26 393.3K
10:23 28,656.91 28,678.44 28,656.91 28,678.44 588.2K
10:24 28,683.59 28,684.98 28,679.34 28,684.98 436.0K
10:25 28,687.70 28,687.70 28,677.13 28,677.13 440.1K
10:26 28,677.67 28,679.23 28,667.56 28,679.23 617.7K
10:27 28,676.31 28,689.69 28,676.31 28,687.19 334.4K
10:28 28,687.36 28,688.50 28,682.13 28,683.60 390.6K
10:29 28,692.75 28,709.74 28,692.75 28,709.74 521.5K
10:30 28,707.82 28,709.39 28,699.23 28,699.23 575.4K
10:31 28,700.89 28,717.32 28,700.89 28,717.32 409.2K
10:32 28,730.08 28,730.08 28,722.64 28,727.00 356.7K
10:33 28,725.14 28,749.49 28,725.14 28,749.49 369.3K
10:34 28,752.25 28,752.25 28,731.45 28,731.45 484.1K
10:35 28,725.10 28,725.10 28,714.92 28,718.16 393.3K
10:36 28,718.40 28,722.60 28,718.40 28,721.99 352.1K
10:37 28,726.21 28,732.15 28,726.21 28,732.15 513.7K
10:38 28,732.77 28,740.40 28,732.77 28,740.40 349.8K
10:39 28,737.96 28,743.26 28,734.15 28,743.26 426.7K
10:40 28,742.00 28,742.00 28,722.02 28,722.02 627.0K
10:41 28,723.40 28,734.53 28,723.40 28,734.53 447.1K
10:42 28,736.54 28,736.54 28,724.32 28,732.25 437.5K
10:43 28,730.71 28,732.64 28,728.18 28,732.64 387.2K
10:44 28,734.64 28,734.64 28,726.75 28,726.75 342.5K
10:45 28,724.58 28,731.81 28,722.84 28,731.81 388.6K
10:46 28,729.05 28,737.72 28,729.05 28,736.55 308.2K
10:47 28,738.78 28,757.87 28,738.78 28,757.87 431.6K
10:48 28,749.08 28,750.74 28,746.84 28,750.74 417.6K
10:49 28,755.57 28,758.26 28,747.76 28,747.76 468.0K
10:50 28,742.85 28,742.85 28,716.78 28,716.78 634.2K
10:51 28,718.29 28,718.86 28,714.61 28,714.83 345.3K
10:52 28,709.80 28,709.80 28,688.01 28,688.01 598.7K
10:53 28,692.74 28,692.74 28,690.10 28,691.73 376.1K
10:54 28,691.73 28,704.67 28,691.73 28,704.05 479.5K
10:55 28,704.10 28,708.76 28,695.83 28,695.83 483.9K
10:56 28,689.94 28,691.94 28,679.46 28,685.66 458.9K
10:57 28,683.09 28,689.46 28,683.09 28,684.47 286.6K
10:58 28,685.83 28,685.83 28,675.95 28,678.07 354.2K
10:59 28,671.33 28,673.25 28,663.73 28,663.73 390.6K
11:00 28,663.92 28,663.92 28,653.39 28,653.39 392.0K
11:01 28,655.33 28,655.33 28,650.11 28,650.11 466.2K
11:02 28,647.99 28,658.45 28,641.35 28,658.45 454.5K
11:03 28,655.32 28,667.20 28,655.32 28,655.36 600.5K
11:04 28,653.18 28,653.87 28,642.83 28,642.83 419.1K
11:05 28,641.36 28,645.99 28,641.36 28,643.58 401.3K
11:06 28,641.47 28,651.63 28,641.47 28,647.42 307.9K
11:07 28,647.85 28,657.29 28,647.85 28,653.84 331.2K
11:08 28,648.03 28,657.16 28,646.55 28,646.55 301.0K
11:09 28,648.90 28,649.35 28,646.28 28,647.59 218.0K
11:10 28,652.94 28,654.04 28,648.96 28,650.92 313.1K
11:11 28,655.05 28,658.42 28,651.52 28,658.42 361.6K
11:12 28,651.44 28,669.91 28,651.44 28,669.91 352.4K
11:13 28,664.16 28,671.08 28,664.16 28,671.08 274.1K
11:14 28,664.83 28,672.49 28,664.83 28,672.49 238.5K
11:15 28,661.64 28,668.96 28,661.64 28,662.49 256.7K
11:16 28,662.58 28,662.58 28,656.76 28,661.13 353.0K
11:17 28,659.24 28,665.07 28,659.24 28,662.89 324.2K
11:18 28,662.85 28,666.19 28,661.79 28,661.96 255.6K
11:19 28,661.14 28,661.14 28,644.01 28,644.01 321.4K
11:20 28,646.39 28,656.32 28,646.39 28,656.32 293.5K
11:21 28,657.36 28,671.90 28,657.36 28,670.84 325.7K
11:22 28,671.69 28,671.69 28,664.82 28,667.41 363.3K
11:23 28,669.43 28,670.52 28,665.30 28,666.22 300.5K
11:24 28,666.75 28,666.75 28,656.55 28,656.56 322.1K
11:25 28,661.61 28,674.82 28,661.61 28,674.82 268.8K
11:26 28,677.40 28,678.38 28,670.08 28,670.08 242.5K
11:27 28,665.17 28,665.17 28,648.69 28,650.55 547.7K
11:28 28,654.38 28,654.38 28,644.74 28,651.04 378.1K
11:29 28,652.61 28,652.61 28,642.00 28,647.69 986.4K
11:30 28,650.26 28,650.26 28,640.13 28,643.68 507.8K
11:31 28,643.42 28,658.17 28,643.42 28,658.17 327.6K
11:32 28,654.14 28,654.14 28,638.70 28,638.70 312.9K
11:33 28,634.95 28,635.23 28,632.93 28,635.23 866.5K
11:34 28,640.92 28,643.86 28,640.92 28,643.01 268.4K
11:35 28,643.31 28,647.36 28,641.83 28,647.36 227.5K
11:36 28,638.70 28,638.70 28,636.75 28,636.75 281.5K
11:37 28,645.02 28,645.02 28,625.36 28,625.36 365.7K
11:38 28,623.83 28,624.53 28,619.28 28,624.53 508.8K
11:39 28,636.46 28,636.46 28,629.46 28,629.46 352.6K
11:40 28,625.93 28,643.57 28,625.93 28,643.57 269.3K
11:41 28,643.89 28,654.14 28,643.89 28,648.63 348.3K
11:42 28,653.41 28,659.97 28,653.41 28,659.97 199.9K
11:43 28,666.54 28,669.18 28,664.88 28,669.18 343.2K
11:44 28,671.23 28,679.59 28,671.23 28,679.59 235.5K
11:45 28,678.10 28,683.68 28,678.10 28,683.67 332.4K
11:46 28,676.31 28,682.61 28,676.31 28,682.61 325.8K
11:47 28,678.28 28,678.28 28,670.34 28,672.71 320.9K
11:48 28,669.25 28,687.15 28,667.08 28,687.15 440.9K
11:49 28,687.72 28,687.72 28,681.98 28,681.98 297.9K
11:50 28,682.70 28,694.58 28,682.70 28,693.66 252.3K
11:51 28,690.92 28,690.92 28,678.14 28,678.14 334.8K
11:52 28,678.33 28,682.50 28,674.30 28,682.50 216.0K
11:53 28,687.16 28,687.16 28,675.76 28,675.76 489.3K
11:54 28,673.33 28,677.05 28,673.33 28,677.05 258.5K
11:55 28,675.17 28,675.95 28,668.59 28,669.47 298.5K
11:56 28,667.88 28,667.88 28,658.64 28,660.58 335.7K
11:57 28,658.39 28,658.39 28,654.33 28,656.57 376.6K
11:58 28,654.81 28,659.80 28,654.78 28,659.80 155.4K
11:59 28,654.14 28,654.14 28,640.24 28,640.24 378.3K
12:00 28,645.47 28,645.47 28,641.83 28,642.41 268.2K
12:01 28,640.56 28,640.56 28,637.44 28,637.99 297.1K
12:02 28,641.33 28,645.16 28,636.32 28,640.93 250.3K
12:03 28,640.29 28,646.46 28,639.05 28,646.46 342.9K
12:04 28,648.92 28,648.92 28,633.03 28,638.09 506.1K
12:05 28,635.54 28,635.54 28,633.07 28,633.48 188.8K
12:06 28,630.31 28,645.84 28,630.31 28,645.84 625.6K
12:07 28,649.03 28,649.03 28,644.43 28,645.45 170.8K
12:08 28,648.58 28,648.58 28,644.38 28,645.01 221.6K
12:09 28,644.76 28,647.80 28,643.01 28,643.01 299.3K
12:10 28,647.77 28,647.77 28,643.12 28,643.12 235.1K
12:11 28,646.45 28,651.44 28,646.45 28,647.02 304.2K
12:12 28,648.59 28,648.59 28,642.63 28,642.63 231.0K
12:13 28,642.12 28,646.15 28,639.70 28,646.15 252.9K
12:14 28,644.73 28,648.36 28,640.21 28,640.61 231.7K
12:15 28,641.14 28,643.86 28,639.29 28,639.29 283.0K
12:16 28,633.78 28,637.46 28,633.78 28,637.09 430.4K
12:17 28,642.10 28,642.10 28,634.66 28,641.40 209.8K
12:18 28,642.21 28,653.42 28,642.21 28,653.42 192.4K
12:19 28,652.56 28,661.37 28,652.56 28,661.37 187.4K
12:20 28,659.89 28,659.89 28,650.66 28,650.66 400.8K
12:21 28,645.27 28,652.52 28,645.27 28,649.82 275.7K
12:22 28,654.21 28,654.21 28,640.11 28,641.90 291.9K
12:23 28,644.29 28,644.29 28,639.31 28,640.40 171.2K
12:24 28,642.62 28,645.83 28,642.62 28,645.83 205.5K
12:25 28,654.21 28,658.06 28,654.05 28,657.41 252.2K
12:26 28,661.38 28,665.50 28,661.38 28,662.51 255.6K
12:27 28,662.99 28,667.70 28,657.99 28,657.99 281.8K
12:28 28,658.48 28,664.67 28,658.48 28,663.77 260.5K
12:29 28,664.09 28,671.47 28,664.09 28,671.47 218.7K
12:30 28,671.00 28,675.66 28,671.00 28,675.17 256.4K
12:31 28,674.51 28,674.51 28,670.88 28,671.06 242.0K
12:32 28,673.58 28,677.27 28,673.58 28,677.19 213.6K
12:33 28,677.95 28,683.64 28,677.95 28,683.64 173.9K
12:34 28,686.04 28,691.45 28,686.04 28,691.45 263.3K
12:35 28,689.48 28,695.48 28,689.48 28,695.48 227.7K
12:36 28,687.89 28,687.89 28,683.58 28,686.12 235.9K
12:37 28,689.69 28,695.53 28,689.58 28,695.53 280.6K
12:38 28,693.61 28,695.86 28,691.58 28,692.05 794.3K
12:39 28,699.39 28,699.39 28,696.55 28,696.55 301.5K
12:40 28,695.57 28,701.54 28,695.57 28,701.54 316.2K
12:41 28,701.59 28,704.01 28,701.59 28,704.01 165.9K
12:42 28,705.35 28,708.21 28,705.35 28,707.28 287.3K
12:43 28,706.89 28,706.89 28,704.04 28,705.25 189.8K
12:44 28,704.65 28,704.65 28,696.89 28,697.90 167.9K
12:45 28,698.31 28,698.31 28,692.42 28,692.42 241.0K
12:46 28,693.33 28,696.77 28,691.31 28,696.77 179.3K
12:47 28,696.87 28,706.79 28,696.87 28,706.79 176.6K
12:48 28,709.65 28,716.01 28,709.65 28,716.01 211.0K
12:49 28,718.87 28,718.87 28,715.23 28,715.74 294.9K
12:50 28,711.42 28,711.42 28,706.94 28,706.94 226.4K
12:51 28,709.24 28,709.31 28,707.95 28,709.16 180.4K
12:52 28,709.69 28,710.93 28,709.03 28,710.93 226.8K
12:53 28,709.20 28,716.38 28,709.20 28,716.38 223.1K
12:54 28,717.84 28,725.49 28,717.84 28,725.49 238.9K
12:55 28,728.86 28,732.19 28,728.86 28,730.01 290.1K
12:56 28,730.07 28,734.41 28,728.99 28,734.41 190.6K
12:57 28,736.21 28,740.43 28,736.21 28,740.43 200.1K
12:58 28,744.48 28,750.91 28,744.48 28,750.91 204.9K
12:59 28,749.42 28,749.83 28,747.79 28,749.83 228.2K
13:00 28,749.59 28,750.58 28,748.06 28,748.06 283.8K
13:01 28,748.03 28,748.03 28,738.93 28,746.10 280.7K
13:02 28,749.56 28,759.34 28,749.56 28,759.34 271.6K
13:03 28,764.30 28,766.56 28,763.68 28,763.68 246.9K
13:04 28,761.53 28,761.53 28,756.32 28,756.32 239.2K
13:05 28,756.72 28,759.86 28,755.17 28,759.86 194.3K
13:06 28,759.15 28,760.99 28,758.63 28,758.99 181.9K
13:07 28,761.34 28,761.34 28,757.34 28,757.34 232.9K
13:08 28,756.43 28,767.21 28,756.43 28,767.21 250.7K
13:09 28,767.54 28,777.01 28,767.54 28,777.01 332.1K
13:10 28,775.10 28,781.17 28,771.86 28,771.86 398.6K
13:11 28,775.25 28,775.25 28,772.39 28,774.56 199.8K
13:12 28,772.17 28,772.17 28,767.80 28,767.80 169.7K
13:13 28,765.44 28,771.80 28,765.44 28,771.80 176.4K
13:14 28,772.29 28,776.06 28,771.81 28,776.06 325.0K
13:15 28,774.51 28,774.51 28,771.71 28,773.37 246.7K
13:16 28,772.29 28,774.20 28,771.77 28,771.77 370.8K
13:17 28,771.33 28,772.52 28,767.84 28,772.52 376.2K
13:18 28,771.73 28,775.06 28,771.73 28,775.06 291.8K
13:19 28,776.93 28,781.44 28,776.93 28,781.44 264.4K
13:20 28,780.03 28,780.04 28,778.68 28,780.04 229.4K
13:21 28,777.24 28,777.24 28,773.52 28,773.52 188.7K
13:22 28,771.58 28,780.57 28,771.58 28,780.57 196.2K
13:23 28,782.91 28,790.10 28,781.98 28,790.10 270.3K
13:24 28,790.30 28,796.42 28,790.30 28,795.59 240.8K
13:25 28,794.81 28,795.06 28,788.47 28,788.47 218.6K
13:26 28,790.62 28,791.01 28,790.44 28,790.44 204.4K
13:27 28,790.54 28,796.92 28,790.54 28,796.92 434.8K
13:28 28,798.88 28,801.08 28,792.67 28,792.67 317.0K
13:29 28,792.96 28,792.96 28,790.43 28,790.43 266.3K
13:30 28,789.63 28,791.45 28,775.85 28,775.85 336.5K
13:31 28,769.12 28,769.85 28,765.89 28,769.85 350.3K
13:32 28,771.58 28,771.58 28,769.15 28,769.51 216.4K
13:33 28,770.33 28,774.41 28,770.33 28,772.94 276.9K
13:34 28,772.84 28,777.98 28,771.92 28,777.98 258.2K
13:35 28,774.03 28,778.01 28,773.56 28,778.01 165.7K
13:36 28,779.33 28,782.81 28,778.38 28,782.81 467.2K
13:37 28,783.71 28,787.18 28,783.71 28,787.18 271.3K
13:38 28,788.62 28,788.62 28,785.59 28,786.30 222.6K
13:39 28,786.68 28,790.72 28,786.68 28,789.26 183.0K
13:40 28,788.31 28,792.67 28,788.31 28,791.29 212.4K
13:41 28,791.44 28,791.44 28,787.52 28,788.54 176.0K
13:42 28,788.15 28,788.15 28,786.18 28,786.98 186.2K
13:43 28,785.70 28,786.16 28,780.71 28,786.16 261.9K
13:44 28,787.05 28,787.05 28,785.41 28,785.54 192.4K
13:45 28,785.82 28,789.55 28,785.82 28,789.55 200.5K
13:46 28,790.25 28,791.15 28,788.00 28,788.00 225.5K
13:47 28,783.25 28,783.25 28,771.35 28,771.35 507.1K
13:48 28,770.26 28,772.78 28,770.26 28,772.45 246.8K
13:49 28,773.83 28,784.13 28,773.83 28,784.13 223.7K
13:50 28,787.31 28,787.31 28,784.34 28,784.73 167.0K
13:51 28,785.44 28,788.28 28,785.44 28,788.28 159.3K
13:52 28,789.50 28,789.50 28,787.94 28,789.23 183.1K
13:53 28,785.79 28,786.84 28,784.33 28,786.84 258.3K
13:54 28,791.25 28,793.31 28,791.25 28,791.42 346.4K
13:55 28,791.23 28,795.45 28,790.02 28,795.45 203.6K
13:56 28,791.96 28,791.96 28,781.69 28,781.69 221.7K
13:57 28,787.51 28,791.61 28,787.51 28,790.88 409.6K
13:58 28,793.00 28,796.45 28,790.48 28,790.48 251.6K
13:59 28,794.32 28,798.08 28,794.32 28,798.08 687.2K
14:00 28,796.25 28,796.25 28,791.11 28,791.11 249.9K
14:01 28,788.04 28,788.04 28,775.68 28,776.16 329.5K
14:02 28,774.25 28,776.72 28,771.82 28,776.72 183.2K
14:03 28,779.36 28,779.36 28,776.27 28,776.59 168.5K
14:04 28,773.08 28,773.08 28,771.68 28,771.68 243.3K
14:05 28,770.12 28,770.12 28,750.80 28,750.80 586.9K
14:06 28,750.42 28,750.42 28,744.91 28,744.91 217.8K
14:07 28,739.72 28,739.72 28,735.70 28,739.56 353.1K
14:08 28,738.49 28,743.74 28,738.49 28,743.74 289.3K
14:09 28,745.17 28,745.17 28,737.30 28,737.30 297.4K
14:10 28,734.99 28,739.54 28,732.30 28,739.54 235.3K
14:11 28,741.88 28,745.52 28,741.88 28,744.71 177.6K
14:12 28,746.98 28,751.27 28,746.98 28,751.27 240.6K
14:13 28,749.52 28,754.51 28,749.52 28,754.51 254.2K
14:14 28,751.06 28,753.55 28,751.06 28,752.10 285.9K
14:15 28,750.88 28,754.11 28,750.88 28,754.11 279.0K
14:16 28,755.18 28,756.62 28,754.32 28,756.62 242.5K
14:17 28,757.20 28,757.20 28,749.87 28,749.87 255.6K
14:18 28,751.40 28,757.58 28,751.08 28,757.58 258.8K
14:19 28,758.82 28,762.65 28,758.82 28,761.06 215.0K
14:20 28,762.53 28,767.79 28,760.05 28,760.05 251.6K
14:21 28,761.74 28,761.74 28,756.90 28,756.90 234.7K
14:22 28,754.63 28,755.22 28,752.93 28,752.93 307.9K
14:23 28,750.44 28,752.91 28,749.45 28,749.45 302.5K
14:24 28,747.93 28,748.34 28,743.64 28,743.64 305.8K
14:25 28,746.21 28,753.53 28,746.21 28,753.53 2,302.6K
14:26 28,754.90 28,763.92 28,754.90 28,763.92 395.8K
14:27 28,768.84 28,777.75 28,768.84 28,777.75 296.1K
14:28 28,777.58 28,777.58 28,766.42 28,766.42 325.0K
14:29 28,764.02 28,766.14 28,762.50 28,762.50 274.0K
14:30 28,760.17 28,760.17 28,757.81 28,757.90 271.0K
14:31 28,754.01 28,754.01 28,732.46 28,740.06 559.0K
14:32 28,741.76 28,743.97 28,741.76 28,743.83 164.7K
14:33 28,747.28 28,747.28 28,744.31 28,744.31 163.8K
14:34 28,744.38 28,745.13 28,742.44 28,742.44 149.5K
14:35 28,742.78 28,743.17 28,741.42 28,741.42 216.2K
14:36 28,741.83 28,741.83 28,738.25 28,740.13 169.0K
14:37 28,740.62 28,748.91 28,740.62 28,745.12 246.8K
14:38 28,746.68 28,746.70 28,744.39 28,746.70 211.5K
14:39 28,749.04 28,750.39 28,747.19 28,747.19 345.1K
14:40 28,747.21 28,749.68 28,746.07 28,749.68 304.2K
14:41 28,750.78 28,750.78 28,748.91 28,748.91 364.0K
14:42 28,749.91 28,749.91 28,743.96 28,743.96 301.3K
14:43 28,741.62 28,741.62 28,739.10 28,741.20 209.9K
14:44 28,743.05 28,743.05 28,738.23 28,738.23 278.7K
14:45 28,738.20 28,741.65 28,737.80 28,741.65 175.0K
14:46 28,733.90 28,733.90 28,729.08 28,731.52 451.5K
14:47 28,732.14 28,733.03 28,731.63 28,731.63 241.9K
14:48 28,730.97 28,730.97 28,727.51 28,728.50 269.4K
14:49 28,727.51 28,727.51 28,720.56 28,720.56 341.4K
14:50 28,717.77 28,722.36 28,717.77 28,722.03 364.4K
14:51 28,722.44 28,722.44 28,719.86 28,721.28 258.1K
14:52 28,722.43 28,722.43 28,718.20 28,719.76 166.2K
14:53 28,723.92 28,724.57 28,723.09 28,723.09 169.4K
14:54 28,723.84 28,728.54 28,723.84 28,728.54 188.9K
14:55 28,730.23 28,733.89 28,730.11 28,733.89 392.6K
14:56 28,722.15 28,726.59 28,722.15 28,726.59 402.5K
14:57 28,726.03 28,734.31 28,726.03 28,734.31 262.9K
14:58 28,735.22 28,736.49 28,735.22 28,736.39 179.0K
14:59 28,736.05 28,736.12 28,733.84 28,734.00 603.8K
15:00 28,733.72 28,733.72 28,719.92 28,719.92 466.9K
15:01 28,717.83 28,718.57 28,717.66 28,718.30 285.3K
15:02 28,717.29 28,718.82 28,713.71 28,718.82 293.7K
15:03 28,726.16 28,730.08 28,726.16 28,730.08 366.4K
15:04 28,732.17 28,732.17 28,730.79 28,730.86 295.4K
15:05 28,726.45 28,728.06 28,723.92 28,728.06 297.2K
15:06 28,725.70 28,739.01 28,725.70 28,739.01 266.4K
15:07 28,741.35 28,742.59 28,738.91 28,740.41 368.9K
15:08 28,738.04 28,738.04 28,731.81 28,735.47 494.6K
15:09 28,736.08 28,736.08 28,729.61 28,729.61 270.8K
15:10 28,728.66 28,728.66 28,728.40 28,728.57 195.0K
15:11 28,729.06 28,729.06 28,722.84 28,722.84 225.5K
15:12 28,721.13 28,721.13 28,711.96 28,711.96 694.8K
15:13 28,711.10 28,711.96 28,709.26 28,711.05 509.6K
15:14 28,707.40 28,707.40 28,698.40 28,698.40 482.7K
15:15 28,697.73 28,703.03 28,697.73 28,701.74 343.4K
15:16 28,704.31 28,704.31 28,689.66 28,689.66 526.2K
15:17 28,678.83 28,683.96 28,677.74 28,683.96 566.3K
15:18 28,682.36 28,683.89 28,682.25 28,683.89 255.6K
15:19 28,671.59 28,672.16 28,668.96 28,672.16 479.4K
15:20 28,671.70 28,680.08 28,671.70 28,680.08 289.4K
15:21 28,685.27 28,688.12 28,684.51 28,688.12 365.2K
15:22 28,692.05 28,692.05 28,691.56 28,691.56 294.9K
15:23 28,690.71 28,692.16 28,690.61 28,691.56 301.7K
15:24 28,691.14 28,691.29 28,686.39 28,686.39 340.1K
15:25 28,685.75 28,689.74 28,682.44 28,682.44 420.6K
15:26 28,680.85 28,683.50 28,680.85 28,681.31 280.7K
15:27 28,679.22 28,679.22 28,674.42 28,678.62 440.0K
15:28 28,677.06 28,678.07 28,673.28 28,674.05 342.5K
15:29 28,672.80 28,673.61 28,670.05 28,672.90 358.8K
15:30 28,672.17 28,674.07 28,672.17 28,672.35 577.2K
15:31 28,670.45 28,670.45 28,661.48 28,661.48 543.4K
15:32 28,662.01 28,662.01 28,656.39 28,656.39 390.5K
15:33 28,658.12 28,660.73 28,658.12 28,659.43 445.1K
15:34 28,663.75 28,663.75 28,660.28 28,661.12 651.3K
15:35 28,662.19 28,667.98 28,662.19 28,665.20 525.9K
15:36 28,662.98 28,662.98 28,656.42 28,657.90 555.6K
15:37 28,658.20 28,665.44 28,658.20 28,665.44 401.6K
15:38 28,669.48 28,680.47 28,669.48 28,680.47 670.7K
15:39 28,683.52 28,683.52 28,671.79 28,671.79 650.8K
15:40 28,667.05 28,667.05 28,660.29 28,662.89 531.6K
15:41 28,660.90 28,662.14 28,660.65 28,660.70 582.1K
15:42 28,657.98 28,663.00 28,654.46 28,663.00 562.9K
15:43 28,669.79 28,681.69 28,669.79 28,681.69 743.3K
15:44 28,680.75 28,680.75 28,672.85 28,674.02 532.2K
15:45 28,674.71 28,674.71 28,665.40 28,665.40 593.2K
15:46 28,667.25 28,668.34 28,666.54 28,668.31 534.3K
15:47 28,672.44 28,672.48 28,671.65 28,672.48 549.0K
15:48 28,673.28 28,673.28 28,667.71 28,669.67 570.0K
15:49 28,672.37 28,686.53 28,672.37 28,686.33 853.0K
15:50 28,696.19 28,696.19 28,691.56 28,691.56 2,326.6K
15:51 28,695.93 28,695.93 28,685.60 28,685.60 1,053.4K
15:52 28,689.56 28,695.53 28,689.56 28,695.53 988.8K
15:53 28,695.87 28,695.87 28,692.33 28,693.24 853.8K
15:54 28,694.58 28,697.37 28,694.58 28,697.37 1,027.3K
15:55 28,694.27 28,695.66 28,688.00 28,695.66 1,827.6K
15:56 28,700.12 28,700.12 28,694.39 28,694.39 2,236.7K
15:57 28,701.04 28,703.40 28,701.04 28,703.40 1,548.7K
15:58 28,704.36 28,704.36 28,697.93 28,702.73 1,868.2K
15:59 28,702.60 28,708.00 28,693.86 28,693.86 3,802.3K
16:00 28,693.67 28,695.23 28,693.67 28,695.23 106,889.6K
16:01 28,695.23 28,695.23 28,695.23 28,695.23 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし