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 28,461.94 28,476.23 28,461.94 28,470.41 5,899.7K
09:31 28,486.73 28,505.06 28,486.73 28,505.06 1,264.2K
09:32 28,502.81 28,505.59 28,493.67 28,497.18 769.5K
09:33 28,493.03 28,494.01 28,488.27 28,491.49 810.6K
09:34 28,490.16 28,507.66 28,490.16 28,497.80 762.1K
09:35 28,497.69 28,507.39 28,497.69 28,507.39 678.2K
09:36 28,502.82 28,502.82 28,479.56 28,479.56 712.7K
09:37 28,485.83 28,485.83 28,481.76 28,481.76 564.0K
09:38 28,474.89 28,476.15 28,469.59 28,473.92 661.6K
09:39 28,468.06 28,469.38 28,459.13 28,465.26 648.9K
09:40 28,465.10 28,465.10 28,457.95 28,459.97 550.4K
09:41 28,457.34 28,457.34 28,449.65 28,451.83 611.9K
09:42 28,455.89 28,471.91 28,455.89 28,471.91 342.3K
09:43 28,461.92 28,471.06 28,461.92 28,464.57 479.5K
09:44 28,464.78 28,482.06 28,464.78 28,482.06 503.7K
09:45 28,479.31 28,479.31 28,476.21 28,476.21 556.2K
09:46 28,476.40 28,483.54 28,476.40 28,483.54 463.3K
09:47 28,478.61 28,478.61 28,470.34 28,471.48 570.2K
09:48 28,467.09 28,467.09 28,456.25 28,461.25 414.8K
09:49 28,457.40 28,457.40 28,437.20 28,437.20 613.3K
09:50 28,443.14 28,443.14 28,419.52 28,419.52 459.3K
09:51 28,417.63 28,421.15 28,415.67 28,421.15 362.5K
09:52 28,423.25 28,430.38 28,423.25 28,425.97 432.3K
09:53 28,425.35 28,432.68 28,423.96 28,431.96 414.5K
09:54 28,423.11 28,425.13 28,421.06 28,425.13 490.8K
09:55 28,424.68 28,435.80 28,424.68 28,435.80 473.6K
09:56 28,441.79 28,441.79 28,427.09 28,428.73 447.1K
09:57 28,426.44 28,432.49 28,425.25 28,430.90 545.2K
09:58 28,419.35 28,419.35 28,402.40 28,402.40 512.9K
09:59 28,401.85 28,402.31 28,396.96 28,402.31 691.3K
10:00 28,402.17 28,402.17 28,395.58 28,396.23 403.4K
10:01 28,394.60 28,412.24 28,394.60 28,412.24 478.5K
10:02 28,415.14 28,434.35 28,415.14 28,434.35 405.6K
10:03 28,435.05 28,447.61 28,435.05 28,447.61 372.6K
10:04 28,451.46 28,460.62 28,451.46 28,460.62 372.8K
10:05 28,460.54 28,468.91 28,460.54 28,464.87 499.3K
10:06 28,469.06 28,484.71 28,469.06 28,484.71 403.7K
10:07 28,492.24 28,500.05 28,492.24 28,499.25 473.5K
10:08 28,496.92 28,503.50 28,496.92 28,501.00 497.5K
10:09 28,495.96 28,495.96 28,489.51 28,489.51 384.0K
10:10 28,487.47 28,487.47 28,473.48 28,473.48 340.9K
10:11 28,473.21 28,486.28 28,473.21 28,486.28 432.5K
10:12 28,491.46 28,492.30 28,490.53 28,491.88 466.7K
10:13 28,494.32 28,495.28 28,490.08 28,490.08 354.1K
10:14 28,486.84 28,494.63 28,486.84 28,494.63 2,711.7K
10:15 28,492.03 28,495.97 28,491.17 28,495.97 406.5K
10:16 28,497.70 28,503.58 28,497.70 28,502.01 482.0K
10:17 28,505.42 28,505.42 28,495.59 28,499.04 470.9K
10:18 28,498.49 28,500.73 28,493.49 28,493.49 500.6K
10:19 28,501.23 28,508.17 28,501.23 28,508.17 420.1K
10:20 28,499.78 28,499.78 28,495.44 28,495.44 421.4K
10:21 28,496.07 28,496.07 28,492.07 28,492.07 332.5K
10:22 28,488.62 28,494.89 28,488.62 28,493.33 397.2K
10:23 28,489.25 28,498.41 28,489.25 28,495.38 728.7K
10:24 28,496.22 28,501.27 28,496.22 28,501.27 411.0K
10:25 28,499.57 28,502.45 28,496.24 28,500.21 375.0K
10:26 28,496.20 28,496.20 28,485.41 28,485.41 363.1K
10:27 28,481.42 28,490.55 28,481.32 28,490.55 622.2K
10:28 28,493.55 28,493.55 28,489.90 28,489.90 504.3K
10:29 28,486.40 28,486.40 28,480.73 28,484.37 444.0K
10:30 28,486.31 28,490.96 28,484.21 28,484.21 500.2K
10:31 28,483.87 28,483.87 28,483.16 28,483.73 345.1K
10:32 28,490.48 28,490.48 28,485.24 28,486.75 404.0K
10:33 28,482.63 28,485.94 28,480.03 28,485.94 337.7K
10:34 28,482.70 28,482.70 28,474.68 28,474.68 393.6K
10:35 28,471.88 28,474.91 28,470.71 28,471.34 361.1K
10:36 28,475.75 28,475.75 28,470.17 28,475.65 368.3K
10:37 28,474.31 28,474.31 28,464.59 28,466.57 710.7K
10:38 28,470.40 28,470.40 28,462.55 28,462.55 527.8K
10:39 28,467.28 28,467.28 28,460.21 28,460.21 338.0K
10:40 28,460.46 28,467.12 28,459.28 28,466.18 417.5K
10:41 28,464.06 28,464.75 28,462.76 28,464.75 433.3K
10:42 28,460.89 28,466.50 28,460.89 28,462.99 318.1K
10:43 28,463.89 28,465.34 28,463.45 28,465.34 393.7K
10:44 28,466.87 28,474.95 28,466.87 28,470.28 372.9K
10:45 28,471.31 28,474.27 28,464.69 28,464.69 277.6K
10:46 28,461.64 28,461.64 28,456.10 28,456.10 437.8K
10:47 28,456.17 28,462.76 28,456.17 28,461.69 455.9K
10:48 28,459.76 28,459.76 28,451.69 28,454.11 486.5K
10:49 28,452.28 28,452.28 28,444.10 28,444.10 321.8K
10:50 28,442.64 28,442.64 28,426.30 28,430.73 443.6K
10:51 28,430.44 28,440.84 28,430.44 28,440.84 495.3K
10:52 28,439.57 28,443.78 28,439.57 28,440.09 281.9K
10:53 28,441.35 28,448.21 28,441.35 28,448.21 242.5K
10:54 28,447.56 28,450.77 28,447.56 28,450.77 274.9K
10:55 28,457.41 28,460.83 28,457.41 28,460.59 411.8K
10:56 28,457.61 28,457.61 28,455.73 28,457.46 329.7K
10:57 28,459.53 28,461.26 28,450.32 28,450.32 413.7K
10:58 28,443.35 28,443.35 28,438.37 28,438.69 266.3K
10:59 28,436.62 28,438.60 28,435.17 28,435.17 214.6K
11:00 28,432.89 28,432.89 28,419.47 28,419.47 337.2K
11:01 28,410.46 28,412.77 28,409.65 28,412.77 326.3K
11:02 28,413.97 28,416.79 28,407.44 28,407.44 256.9K
11:03 28,403.78 28,403.78 28,397.35 28,397.35 435.3K
11:04 28,396.42 28,396.42 28,384.58 28,384.58 495.2K
11:05 28,384.05 28,391.39 28,384.05 28,391.39 376.1K
11:06 28,390.10 28,396.80 28,390.10 28,396.80 267.9K
11:07 28,404.30 28,408.33 28,404.12 28,404.12 352.2K
11:08 28,399.72 28,399.72 28,396.90 28,398.41 237.8K
11:09 28,400.29 28,400.56 28,397.24 28,400.26 367.5K
11:10 28,393.77 28,393.77 28,390.83 28,390.83 294.5K
11:11 28,392.18 28,397.47 28,392.18 28,392.61 389.0K
11:12 28,394.32 28,395.47 28,393.09 28,393.09 360.4K
11:13 28,391.16 28,395.05 28,390.85 28,390.85 323.8K
11:14 28,389.28 28,391.45 28,389.07 28,390.87 319.9K
11:15 28,391.80 28,391.80 28,386.98 28,386.98 336.1K
11:16 28,383.74 28,390.18 28,383.74 28,390.18 417.7K
11:17 28,398.16 28,398.79 28,397.66 28,398.79 323.4K
11:18 28,397.69 28,398.77 28,397.46 28,397.46 304.4K
11:19 28,397.42 28,397.98 28,395.87 28,395.87 338.6K
11:20 28,396.65 28,397.83 28,394.01 28,394.01 394.8K
11:21 28,393.87 28,399.28 28,393.87 28,396.52 222.2K
11:22 28,395.18 28,399.95 28,395.18 28,399.95 313.6K
11:23 28,403.89 28,403.89 28,398.28 28,398.28 290.1K
11:24 28,397.87 28,397.87 28,385.28 28,385.28 315.3K
11:25 28,387.05 28,387.05 28,380.97 28,380.97 295.3K
11:26 28,385.72 28,396.25 28,385.72 28,396.25 485.8K
11:27 28,399.38 28,410.83 28,399.38 28,410.83 485.4K
11:28 28,414.46 28,418.10 28,414.46 28,416.13 361.2K
11:29 28,413.63 28,414.41 28,410.57 28,414.23 261.8K
11:30 28,411.89 28,414.68 28,411.68 28,414.68 217.4K
11:31 28,416.28 28,420.60 28,416.28 28,420.60 259.7K
11:32 28,416.85 28,416.85 28,410.94 28,415.64 276.7K
11:33 28,418.38 28,421.51 28,418.38 28,420.21 312.5K
11:34 28,418.24 28,418.24 28,413.18 28,415.93 246.8K
11:35 28,420.77 28,424.19 28,420.77 28,424.19 304.6K
11:36 28,424.31 28,428.79 28,423.55 28,428.44 293.7K
11:37 28,429.39 28,429.39 28,425.18 28,425.67 298.6K
11:38 28,424.36 28,424.36 28,410.99 28,410.99 520.8K
11:39 28,411.96 28,416.90 28,411.96 28,415.90 229.8K
11:40 28,416.80 28,416.80 28,407.96 28,407.96 227.8K
11:41 28,407.12 28,407.12 28,395.66 28,395.88 334.9K
11:42 28,393.29 28,393.42 28,392.29 28,392.61 286.0K
11:43 28,394.32 28,394.32 28,376.81 28,376.81 385.1K
11:44 28,378.73 28,379.00 28,376.86 28,376.86 206.2K
11:45 28,376.91 28,380.64 28,373.59 28,373.59 269.2K
11:46 28,370.64 28,379.93 28,370.64 28,377.41 242.4K
11:47 28,381.49 28,387.73 28,381.49 28,385.21 216.2K
11:48 28,383.80 28,385.92 28,383.80 28,385.92 169.8K
11:49 28,384.63 28,384.64 28,380.12 28,380.12 228.9K
11:50 28,377.57 28,377.57 28,371.90 28,376.61 294.1K
11:51 28,377.58 28,386.08 28,377.54 28,386.08 187.4K
11:52 28,381.82 28,384.89 28,381.82 28,384.89 255.3K
11:53 28,384.99 28,386.20 28,384.37 28,386.20 193.0K
11:54 28,386.03 28,388.80 28,383.10 28,386.76 269.9K
11:55 28,386.90 28,392.57 28,386.37 28,389.87 228.8K
11:56 28,386.39 28,386.39 28,379.73 28,381.81 222.6K
11:57 28,382.37 28,382.37 28,369.08 28,369.08 287.2K
11:58 28,368.49 28,372.17 28,368.49 28,372.17 333.6K
11:59 28,369.04 28,369.04 28,365.78 28,365.78 178.9K
12:00 28,359.81 28,359.81 28,356.71 28,358.42 358.2K
12:01 28,356.44 28,356.44 28,353.37 28,354.07 388.0K
12:02 28,350.45 28,353.84 28,350.45 28,353.84 194.7K
12:03 28,350.19 28,355.68 28,350.19 28,355.68 212.0K
12:04 28,354.34 28,358.85 28,354.34 28,358.85 194.1K
12:05 28,358.77 28,360.34 28,355.29 28,355.29 293.6K
12:06 28,354.79 28,360.69 28,351.96 28,360.69 284.2K
12:07 28,362.74 28,367.30 28,360.78 28,367.30 250.3K
12:08 28,363.27 28,363.73 28,360.41 28,360.41 310.5K
12:09 28,361.91 28,361.91 28,358.92 28,359.10 148.5K
12:10 28,359.41 28,367.15 28,359.41 28,367.15 292.9K
12:11 28,368.60 28,372.06 28,367.95 28,372.06 288.6K
12:12 28,372.66 28,375.55 28,372.66 28,375.55 173.3K
12:13 28,375.71 28,376.41 28,375.02 28,376.41 152.0K
12:14 28,381.55 28,389.80 28,381.55 28,386.80 353.7K
12:15 28,385.82 28,388.98 28,385.61 28,388.98 237.2K
12:16 28,391.52 28,397.02 28,391.35 28,397.02 315.0K
12:17 28,397.74 28,399.18 28,396.53 28,399.18 188.3K
12:18 28,401.34 28,406.50 28,400.84 28,406.50 199.2K
12:19 28,405.72 28,405.72 28,403.36 28,403.52 177.5K
12:20 28,402.68 28,404.40 28,399.69 28,399.69 271.3K
12:21 28,400.00 28,400.00 28,393.30 28,393.30 245.6K
12:22 28,394.19 28,394.19 28,393.17 28,393.69 182.9K
12:23 28,392.56 28,397.57 28,392.56 28,397.52 294.0K
12:24 28,396.11 28,396.11 28,389.69 28,389.69 238.2K
12:25 28,392.16 28,397.25 28,392.16 28,397.25 171.5K
12:26 28,399.66 28,402.78 28,399.66 28,402.78 245.9K
12:27 28,402.03 28,408.71 28,402.03 28,408.71 257.3K
12:28 28,411.08 28,416.95 28,411.08 28,416.95 208.3K
12:29 28,419.18 28,425.10 28,419.18 28,424.51 337.3K
12:30 28,423.23 28,423.23 28,417.22 28,417.22 244.5K
12:31 28,415.41 28,416.22 28,414.62 28,414.62 142.8K
12:32 28,414.81 28,414.81 28,411.34 28,411.34 161.9K
12:33 28,410.08 28,410.08 28,406.50 28,406.50 154.1K
12:34 28,407.53 28,407.53 28,396.40 28,396.40 187.7K
12:35 28,399.18 28,399.74 28,394.36 28,399.74 183.2K
12:36 28,403.07 28,413.19 28,403.07 28,413.19 202.6K
12:37 28,416.13 28,416.36 28,413.04 28,414.15 119.5K
12:38 28,414.58 28,415.35 28,413.82 28,415.35 142.1K
12:39 28,412.64 28,413.44 28,412.34 28,413.44 499.7K
12:40 28,412.83 28,412.83 28,410.02 28,410.02 167.9K
12:41 28,410.68 28,414.23 28,410.29 28,412.84 256.3K
12:42 28,413.00 28,423.28 28,413.00 28,419.66 295.6K
12:43 28,420.07 28,424.27 28,420.07 28,424.27 181.5K
12:44 28,426.85 28,426.85 28,423.26 28,423.26 155.8K
12:45 28,421.55 28,424.51 28,421.55 28,423.53 209.8K
12:46 28,422.19 28,425.80 28,422.19 28,425.80 254.1K
12:47 28,423.81 28,424.39 28,421.81 28,422.18 183.9K
12:48 28,418.69 28,421.49 28,418.19 28,421.49 219.3K
12:49 28,420.48 28,420.48 28,416.77 28,418.03 155.5K
12:50 28,418.54 28,424.03 28,418.54 28,424.03 175.5K
12:51 28,423.74 28,423.74 28,422.54 28,422.54 169.6K
12:52 28,419.44 28,419.49 28,418.38 28,418.38 246.2K
12:53 28,418.50 28,422.75 28,418.50 28,422.75 169.8K
12:54 28,424.05 28,424.05 28,419.50 28,419.50 218.8K
12:55 28,417.92 28,417.92 28,411.80 28,414.78 227.9K
12:56 28,416.14 28,417.36 28,413.60 28,413.60 408.4K
12:57 28,412.72 28,417.61 28,412.72 28,412.72 204.7K
12:58 28,412.57 28,414.16 28,412.57 28,413.71 169.6K
12:59 28,412.80 28,417.68 28,412.67 28,417.68 202.0K
13:00 28,417.63 28,418.51 28,415.90 28,418.51 155.1K
13:01 28,422.94 28,422.94 28,418.63 28,418.63 216.6K
13:02 28,422.72 28,426.99 28,422.72 28,426.99 215.9K
13:03 28,426.20 28,426.98 28,426.20 28,426.30 130.3K
13:04 28,426.11 28,426.72 28,425.61 28,426.72 152.5K
13:05 28,426.47 28,429.91 28,426.47 28,428.30 249.2K
13:06 28,428.44 28,428.44 28,425.80 28,427.29 145.9K
13:07 28,426.96 28,426.96 28,425.32 28,425.99 204.7K
13:08 28,425.81 28,428.01 28,425.81 28,428.01 167.6K
13:09 28,426.71 28,428.49 28,426.71 28,427.17 225.6K
13:10 28,429.30 28,429.98 28,428.19 28,429.26 227.0K
13:11 28,428.51 28,428.51 28,426.88 28,426.88 159.5K
13:12 28,427.82 28,430.16 28,427.82 28,430.16 247.1K
13:13 28,432.63 28,432.63 28,431.27 28,431.35 282.1K
13:14 28,437.73 28,440.88 28,437.73 28,440.88 372.4K
13:15 28,440.86 28,440.99 28,437.30 28,440.99 221.8K
13:16 28,440.42 28,443.10 28,440.42 28,442.90 159.1K
13:17 28,443.80 28,449.13 28,443.80 28,449.13 219.6K
13:18 28,449.65 28,452.72 28,449.65 28,451.73 227.1K
13:19 28,452.27 28,452.27 28,446.07 28,446.07 240.1K
13:20 28,444.42 28,447.57 28,443.97 28,447.57 222.3K
13:21 28,447.43 28,449.17 28,447.43 28,447.90 270.1K
13:22 28,447.78 28,448.30 28,446.12 28,446.12 254.2K
13:23 28,447.65 28,448.73 28,447.65 28,448.73 223.2K
13:24 28,451.14 28,451.14 28,448.80 28,450.36 201.9K
13:25 28,453.10 28,460.14 28,453.10 28,459.97 303.5K
13:26 28,460.43 28,460.49 28,459.56 28,459.56 360.1K
13:27 28,458.56 28,458.56 28,454.37 28,454.37 255.0K
13:28 28,454.65 28,457.01 28,454.65 28,457.01 292.5K
13:29 28,461.82 28,463.96 28,461.82 28,462.46 271.4K
13:30 28,463.76 28,467.15 28,463.76 28,466.28 214.1K
13:31 28,466.88 28,470.13 28,466.54 28,470.13 236.1K
13:32 28,470.84 28,473.01 28,470.84 28,472.33 219.5K
13:33 28,470.67 28,470.67 28,469.62 28,469.62 245.1K
13:34 28,469.19 28,473.54 28,469.19 28,473.54 209.5K
13:35 28,473.82 28,476.30 28,473.26 28,476.30 278.4K
13:36 28,478.77 28,485.65 28,478.77 28,485.65 498.6K
13:37 28,481.99 28,485.78 28,481.99 28,485.78 315.7K
13:38 28,486.39 28,490.21 28,486.39 28,489.92 315.6K
13:39 28,491.91 28,494.88 28,490.99 28,494.88 242.2K
13:40 28,499.04 28,502.90 28,499.04 28,502.90 334.6K
13:41 28,502.81 28,506.25 28,502.81 28,504.62 322.9K
13:42 28,503.64 28,507.98 28,503.64 28,506.92 266.5K
13:43 28,506.25 28,512.98 28,506.25 28,512.98 236.8K
13:44 28,512.76 28,512.76 28,506.98 28,506.98 317.2K
13:45 28,506.20 28,507.81 28,505.62 28,507.00 207.0K
13:46 28,506.71 28,507.61 28,506.71 28,507.49 165.1K
13:47 28,510.12 28,514.25 28,510.12 28,513.68 215.6K
13:48 28,515.66 28,517.10 28,515.57 28,517.10 204.2K
13:49 28,518.45 28,520.05 28,517.43 28,520.05 292.4K
13:50 28,519.08 28,520.00 28,519.08 28,520.00 263.2K
13:51 28,522.85 28,523.73 28,521.28 28,522.93 279.7K
13:52 28,522.55 28,523.44 28,522.55 28,523.44 306.2K
13:53 28,521.32 28,521.80 28,520.44 28,520.44 511.8K
13:54 28,519.81 28,520.28 28,518.54 28,520.26 299.1K
13:55 28,522.13 28,522.13 28,521.14 28,521.45 341.3K
13:56 28,525.06 28,526.08 28,523.78 28,525.07 477.3K
13:57 28,527.74 28,527.74 28,523.39 28,523.39 269.6K
13:58 28,522.32 28,522.32 28,521.25 28,521.31 170.3K
13:59 28,520.36 28,520.36 28,518.79 28,519.73 242.4K
14:00 28,518.72 28,518.72 28,512.30 28,512.64 311.0K
14:01 28,511.47 28,511.47 28,498.82 28,498.82 348.9K
14:02 28,499.87 28,502.50 28,499.87 28,502.50 272.3K
14:03 28,500.47 28,502.55 28,498.94 28,498.94 220.3K
14:04 28,496.32 28,497.96 28,496.32 28,497.45 353.3K
14:05 28,496.27 28,500.59 28,496.27 28,500.59 248.2K
14:06 28,498.17 28,502.06 28,498.17 28,501.41 282.8K
14:07 28,500.58 28,500.58 28,497.02 28,497.02 225.3K
14:08 28,496.18 28,496.18 28,495.87 28,496.14 223.5K
14:09 28,495.60 28,495.60 28,489.65 28,489.65 290.6K
14:10 28,487.78 28,487.78 28,486.28 28,486.28 212.0K
14:11 28,487.05 28,487.83 28,486.65 28,487.83 270.7K
14:12 28,488.66 28,488.66 28,484.43 28,484.43 264.4K
14:13 28,483.84 28,483.84 28,480.58 28,480.58 434.0K
14:14 28,481.93 28,484.78 28,481.93 28,484.78 206.5K
14:15 28,485.57 28,490.30 28,485.57 28,490.30 360.4K
14:16 28,490.01 28,490.01 28,487.66 28,488.87 192.2K
14:17 28,487.63 28,488.08 28,486.33 28,487.83 161.9K
14:18 28,488.25 28,491.04 28,488.25 28,490.64 201.7K
14:19 28,491.67 28,492.52 28,491.67 28,492.52 224.2K
14:20 28,492.75 28,493.91 28,492.75 28,493.76 182.8K
14:21 28,492.28 28,492.28 28,489.20 28,489.20 230.2K
14:22 28,488.03 28,491.29 28,488.03 28,491.29 172.2K
14:23 28,493.48 28,493.48 28,488.39 28,489.12 240.7K
14:24 28,488.67 28,490.07 28,488.67 28,490.07 359.6K
14:25 28,489.07 28,492.93 28,489.07 28,491.65 235.9K
14:26 28,487.29 28,487.47 28,486.58 28,486.58 347.6K
14:27 28,483.93 28,483.93 28,476.25 28,476.25 285.8K
14:28 28,477.27 28,477.27 28,474.80 28,476.97 361.1K
14:29 28,477.42 28,478.74 28,477.42 28,478.21 204.9K
14:30 28,477.58 28,477.58 28,473.98 28,477.35 171.8K
14:31 28,477.42 28,477.42 28,476.89 28,477.23 311.3K
14:32 28,477.99 28,479.11 28,477.99 28,479.11 197.2K
14:33 28,480.24 28,480.24 28,479.11 28,479.11 213.9K
14:34 28,480.46 28,481.93 28,480.46 28,481.16 179.6K
14:35 28,480.28 28,480.54 28,477.89 28,477.89 131.8K
14:36 28,479.13 28,488.36 28,479.13 28,488.36 371.7K
14:37 28,487.75 28,488.28 28,487.11 28,487.66 200.6K
14:38 28,487.46 28,487.46 28,485.74 28,485.74 224.7K
14:39 28,486.88 28,486.88 28,482.08 28,482.08 300.4K
14:40 28,480.54 28,480.60 28,478.78 28,478.80 260.6K
14:41 28,480.40 28,481.50 28,479.16 28,479.16 171.5K
14:42 28,482.79 28,482.79 28,479.29 28,479.29 237.0K
14:43 28,480.41 28,480.41 28,477.39 28,477.39 197.8K
14:44 28,476.52 28,476.52 28,473.32 28,473.32 189.6K
14:45 28,473.34 28,475.42 28,472.74 28,475.42 210.8K
14:46 28,474.44 28,475.28 28,474.14 28,474.98 130.0K
14:47 28,475.95 28,480.56 28,473.43 28,480.28 278.4K
14:48 28,481.40 28,482.36 28,481.11 28,481.47 267.0K
14:49 28,480.99 28,480.99 28,478.18 28,478.80 296.9K
14:50 28,479.36 28,481.53 28,475.29 28,475.29 317.9K
14:51 28,475.74 28,475.74 28,470.98 28,471.16 280.1K
14:52 28,466.31 28,466.31 28,465.77 28,465.77 362.8K
14:53 28,462.99 28,462.99 28,454.52 28,454.52 412.3K
14:54 28,449.77 28,449.77 28,446.45 28,446.45 364.6K
14:55 28,445.61 28,446.26 28,445.55 28,446.24 277.8K
14:56 28,443.88 28,443.88 28,431.47 28,431.47 326.8K
14:57 28,435.18 28,435.67 28,433.89 28,435.67 324.4K
14:58 28,432.44 28,432.44 28,426.64 28,426.69 259.7K
14:59 28,426.50 28,426.50 28,419.04 28,422.36 376.2K
15:00 28,424.21 28,427.99 28,423.90 28,423.90 254.1K
15:01 28,422.03 28,422.46 28,419.78 28,421.03 364.9K
15:02 28,420.43 28,420.66 28,408.83 28,408.83 485.2K
15:03 28,405.45 28,408.74 28,405.45 28,407.73 547.4K
15:04 28,408.92 28,408.92 28,392.42 28,392.42 469.7K
15:05 28,392.33 28,395.56 28,392.33 28,395.56 277.2K
15:06 28,396.33 28,396.81 28,392.99 28,392.99 242.9K
15:07 28,394.82 28,394.82 28,391.83 28,393.88 454.9K
15:08 28,397.34 28,406.80 28,397.34 28,402.91 317.1K
15:09 28,409.06 28,409.06 28,402.80 28,402.80 254.8K
15:10 28,400.09 28,400.09 28,396.89 28,396.89 255.9K
15:11 28,396.55 28,400.71 28,396.55 28,397.75 255.9K
15:12 28,399.16 28,410.80 28,399.16 28,410.80 333.2K
15:13 28,411.82 28,414.02 28,411.82 28,414.02 285.3K
15:14 28,413.29 28,413.29 28,406.96 28,406.96 314.4K
15:15 28,407.15 28,410.25 28,407.15 28,410.25 253.4K
15:16 28,412.82 28,412.82 28,412.04 28,412.04 200.9K
15:17 28,411.56 28,418.93 28,410.88 28,418.93 358.5K
15:18 28,416.00 28,417.17 28,415.81 28,417.02 278.6K
15:19 28,418.99 28,419.12 28,415.95 28,419.12 276.1K
15:20 28,420.17 28,427.88 28,420.17 28,426.48 214.0K
15:21 28,425.21 28,426.33 28,425.21 28,426.33 290.6K
15:22 28,426.57 28,426.57 28,424.66 28,424.66 282.6K
15:23 28,421.33 28,425.93 28,421.33 28,425.93 513.1K
15:24 28,428.10 28,440.49 28,428.10 28,440.49 386.9K
15:25 28,438.64 28,439.09 28,436.55 28,436.55 259.3K
15:26 28,435.12 28,435.12 28,430.52 28,430.52 321.4K
15:27 28,431.51 28,431.51 28,429.03 28,429.03 185.0K
15:28 28,430.33 28,432.15 28,428.39 28,429.08 363.8K
15:29 28,429.87 28,432.61 28,429.87 28,432.61 444.4K
15:30 28,433.91 28,434.98 28,433.91 28,434.98 453.6K
15:31 28,432.82 28,434.58 28,432.04 28,434.58 470.4K
15:32 28,434.36 28,439.38 28,434.36 28,439.38 500.9K
15:33 28,437.93 28,437.93 28,435.75 28,437.04 428.3K
15:34 28,435.03 28,435.85 28,434.47 28,434.47 354.3K
15:35 28,434.22 28,434.22 28,429.77 28,429.77 311.7K
15:36 28,429.45 28,441.23 28,429.45 28,441.23 596.1K
15:37 28,439.19 28,443.47 28,439.19 28,443.05 337.1K
15:38 28,442.77 28,447.36 28,442.77 28,445.10 425.9K
15:39 28,441.90 28,441.90 28,433.75 28,433.75 396.3K
15:40 28,432.54 28,434.58 28,432.54 28,433.86 467.3K
15:41 28,435.39 28,440.55 28,435.39 28,440.55 556.5K
15:42 28,439.51 28,439.51 28,433.77 28,433.77 438.9K
15:43 28,432.77 28,435.58 28,431.06 28,435.58 478.1K
15:44 28,434.11 28,438.06 28,434.11 28,438.06 447.7K
15:45 28,440.45 28,445.83 28,440.45 28,445.12 710.6K
15:46 28,445.08 28,447.70 28,444.07 28,444.07 644.0K
15:47 28,443.62 28,450.98 28,442.80 28,450.98 642.5K
15:48 28,449.09 28,454.30 28,449.09 28,453.37 599.7K
15:49 28,453.86 28,453.86 28,450.10 28,450.10 497.6K
15:50 28,446.76 28,454.16 28,446.76 28,454.16 2,427.8K
15:51 28,456.34 28,465.45 28,456.34 28,465.45 1,034.5K
15:52 28,466.00 28,467.07 28,464.06 28,464.06 1,032.5K
15:53 28,463.70 28,469.13 28,463.70 28,469.13 813.5K
15:54 28,472.66 28,472.66 28,471.31 28,471.97 1,339.7K
15:55 28,473.14 28,480.97 28,472.23 28,480.97 1,733.7K
15:56 28,481.53 28,481.66 28,477.59 28,477.59 2,044.1K
15:57 28,477.05 28,482.67 28,477.05 28,482.67 1,264.0K
15:58 28,480.65 28,480.65 28,477.60 28,477.60 1,829.2K
15:59 28,477.38 28,486.88 28,477.38 28,486.88 3,342.3K
16:00 28,487.48 28,487.68 28,487.48 28,487.68 76,272.3K
16:01 28,487.68 28,487.68 28,487.68 28,487.68 485.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし