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 28,655.49 28,821.06 28,655.49 28,789.95 8,175.9K
09:31 28,787.63 28,819.25 28,787.63 28,819.25 972.5K
09:32 28,819.15 28,824.43 28,811.88 28,818.51 719.3K
09:33 28,809.05 28,815.46 28,807.81 28,813.56 1,024.0K
09:34 28,810.23 28,810.23 28,790.88 28,793.58 648.8K
09:35 28,791.50 28,796.52 28,783.82 28,783.82 566.8K
09:36 28,774.82 28,774.82 28,754.77 28,755.44 757.4K
09:37 28,754.34 28,754.34 28,750.40 28,752.53 531.5K
09:38 28,749.65 28,749.65 28,741.15 28,741.15 531.4K
09:39 28,742.63 28,750.83 28,742.63 28,750.83 678.4K
09:40 28,754.77 28,775.68 28,754.77 28,775.68 724.2K
09:41 28,776.01 28,781.05 28,776.01 28,781.05 590.9K
09:42 28,782.52 28,785.77 28,779.32 28,785.77 679.6K
09:43 28,779.27 28,779.27 28,775.66 28,777.47 712.3K
09:44 28,781.02 28,781.02 28,770.89 28,772.54 1,246.5K
09:45 28,768.38 28,768.38 28,759.90 28,760.16 440.3K
09:46 28,761.39 28,767.69 28,761.39 28,767.69 358.0K
09:47 28,768.26 28,768.26 28,760.16 28,764.02 417.5K
09:48 28,772.23 28,772.23 28,768.95 28,771.12 435.1K
09:49 28,759.57 28,770.64 28,759.57 28,766.82 564.2K
09:50 28,761.62 28,761.62 28,748.59 28,748.59 389.8K
09:51 28,746.14 28,759.95 28,746.14 28,759.95 610.5K
09:52 28,762.97 28,767.33 28,761.24 28,761.24 536.9K
09:53 28,757.75 28,757.75 28,744.59 28,746.91 445.7K
09:54 28,746.01 28,748.37 28,746.01 28,747.07 344.4K
09:55 28,745.63 28,749.34 28,745.63 28,747.58 335.9K
09:56 28,749.84 28,763.96 28,749.84 28,763.96 444.1K
09:57 28,767.29 28,769.37 28,765.74 28,769.37 650.3K
09:58 28,770.52 28,770.52 28,763.85 28,763.85 378.4K
09:59 28,764.24 28,767.64 28,764.24 28,765.94 535.2K
10:00 28,764.07 28,764.07 28,754.77 28,759.04 496.9K
10:01 28,760.53 28,762.54 28,758.34 28,758.34 442.9K
10:02 28,757.31 28,764.35 28,757.31 28,764.35 391.4K
10:03 28,763.12 28,771.19 28,763.12 28,771.19 465.2K
10:04 28,772.39 28,772.39 28,763.30 28,763.30 408.9K
10:05 28,765.20 28,767.71 28,765.20 28,765.70 364.1K
10:06 28,767.06 28,767.06 28,762.10 28,763.35 422.6K
10:07 28,762.87 28,765.34 28,761.25 28,761.25 457.6K
10:08 28,763.67 28,773.22 28,763.67 28,773.22 480.9K
10:09 28,776.52 28,790.32 28,776.52 28,788.37 493.8K
10:10 28,786.87 28,789.16 28,783.41 28,789.16 444.3K
10:11 28,786.07 28,790.43 28,786.07 28,790.21 482.6K
10:12 28,788.80 28,788.80 28,784.79 28,787.94 293.5K
10:13 28,790.87 28,790.92 28,789.00 28,789.00 289.7K
10:14 28,791.54 28,791.54 28,783.07 28,783.07 321.4K
10:15 28,780.82 28,780.94 28,780.24 28,780.62 309.5K
10:16 28,777.66 28,790.61 28,777.66 28,790.61 225.7K
10:17 28,791.46 28,791.46 28,789.19 28,789.19 299.6K
10:18 28,790.20 28,793.99 28,790.13 28,790.13 334.1K
10:19 28,787.21 28,790.20 28,787.21 28,787.85 399.0K
10:20 28,786.53 28,787.99 28,782.51 28,782.51 277.5K
10:21 28,778.85 28,782.21 28,775.09 28,782.21 372.5K
10:22 28,781.27 28,782.30 28,780.94 28,782.30 372.1K
10:23 28,781.37 28,781.37 28,775.80 28,775.80 578.5K
10:24 28,776.83 28,776.91 28,775.34 28,776.25 358.3K
10:25 28,775.42 28,776.73 28,771.65 28,771.65 325.8K
10:26 28,772.66 28,772.66 28,765.89 28,765.89 325.3K
10:27 28,761.95 28,763.73 28,761.29 28,761.67 309.8K
10:28 28,761.70 28,761.70 28,755.65 28,758.71 264.9K
10:29 28,759.33 28,759.33 28,753.87 28,755.91 313.2K
10:30 28,751.48 28,753.91 28,750.58 28,751.55 444.7K
10:31 28,746.76 28,746.76 28,737.82 28,737.82 412.9K
10:32 28,735.52 28,738.32 28,734.86 28,738.32 560.6K
10:33 28,731.74 28,733.22 28,729.97 28,729.97 371.3K
10:34 28,725.31 28,732.74 28,725.31 28,730.90 517.0K
10:35 28,729.17 28,729.17 28,724.04 28,724.04 285.9K
10:36 28,719.76 28,719.76 28,709.21 28,709.21 449.3K
10:37 28,704.92 28,709.99 28,703.57 28,704.83 548.1K
10:38 28,705.75 28,710.85 28,705.75 28,710.85 281.6K
10:39 28,709.77 28,709.77 28,697.71 28,697.71 272.6K
10:40 28,695.18 28,696.83 28,691.23 28,696.13 346.4K
10:41 28,697.37 28,704.56 28,697.37 28,704.56 303.3K
10:42 28,706.15 28,710.38 28,706.15 28,710.38 346.0K
10:43 28,709.57 28,713.95 28,708.59 28,713.78 424.2K
10:44 28,714.43 28,714.43 28,712.88 28,713.56 388.5K
10:45 28,708.87 28,708.87 28,703.79 28,705.94 272.7K
10:46 28,704.84 28,708.00 28,704.84 28,705.19 209.0K
10:47 28,705.71 28,706.35 28,700.12 28,700.12 314.7K
10:48 28,698.02 28,698.87 28,695.40 28,695.40 311.9K
10:49 28,694.75 28,694.75 28,686.72 28,688.95 430.8K
10:50 28,690.71 28,690.71 28,679.67 28,681.56 361.3K
10:51 28,686.69 28,689.91 28,686.69 28,687.62 286.8K
10:52 28,685.43 28,693.67 28,685.43 28,693.67 271.7K
10:53 28,696.62 28,697.82 28,695.98 28,697.82 314.2K
10:54 28,699.18 28,704.72 28,698.90 28,698.90 378.6K
10:55 28,699.70 28,703.65 28,699.70 28,703.08 299.6K
10:56 28,701.51 28,701.51 28,695.23 28,695.23 308.5K
10:57 28,697.30 28,698.48 28,695.84 28,698.48 275.9K
10:58 28,702.99 28,702.99 28,698.30 28,699.00 327.4K
10:59 28,700.59 28,700.59 28,697.00 28,697.76 291.5K
11:00 28,696.10 28,708.68 28,696.10 28,708.68 342.7K
11:01 28,704.67 28,704.67 28,702.68 28,703.57 206.7K
11:02 28,702.65 28,706.54 28,702.65 28,705.05 226.3K
11:03 28,704.84 28,705.98 28,704.84 28,705.93 217.1K
11:04 28,707.23 28,714.35 28,707.23 28,714.35 364.1K
11:05 28,714.54 28,717.34 28,714.54 28,717.34 200.5K
11:06 28,713.85 28,717.67 28,713.85 28,717.67 374.9K
11:07 28,716.81 28,716.81 28,713.97 28,713.97 257.3K
11:08 28,712.93 28,712.93 28,702.02 28,702.02 344.7K
11:09 28,702.36 28,708.11 28,702.36 28,708.11 164.8K
11:10 28,708.24 28,708.24 28,704.24 28,707.59 213.3K
11:11 28,708.65 28,710.08 28,708.65 28,708.85 224.2K
11:12 28,710.29 28,710.29 28,704.54 28,706.24 231.0K
11:13 28,708.90 28,712.97 28,708.90 28,712.34 231.6K
11:14 28,712.00 28,712.53 28,708.36 28,708.36 213.8K
11:15 28,709.67 28,713.01 28,709.67 28,713.01 310.5K
11:16 28,716.32 28,716.32 28,705.37 28,705.37 340.9K
11:17 28,703.21 28,703.21 28,700.83 28,700.83 269.2K
11:18 28,698.72 28,698.72 28,697.00 28,698.09 196.3K
11:19 28,699.18 28,700.08 28,698.43 28,700.08 207.9K
11:20 28,701.17 28,701.17 28,697.48 28,697.48 195.1K
11:21 28,699.06 28,699.26 28,692.43 28,692.43 273.6K
11:22 28,691.14 28,698.50 28,691.14 28,698.50 267.0K
11:23 28,707.20 28,714.01 28,707.20 28,714.01 532.9K
11:24 28,714.82 28,714.82 28,710.15 28,710.15 227.9K
11:25 28,709.77 28,709.77 28,706.49 28,709.11 183.2K
11:26 28,706.46 28,706.46 28,704.67 28,705.41 168.1K
11:27 28,703.90 28,705.44 28,703.46 28,705.44 378.9K
11:28 28,704.71 28,705.49 28,702.44 28,705.49 190.0K
11:29 28,704.84 28,706.86 28,703.94 28,705.78 244.4K
11:30 28,701.86 28,701.86 28,695.75 28,695.75 235.2K
11:31 28,693.63 28,693.63 28,674.32 28,674.32 463.7K
11:32 28,671.72 28,671.72 28,664.25 28,666.58 349.7K
11:33 28,667.33 28,674.28 28,667.33 28,674.28 306.8K
11:34 28,673.96 28,673.96 28,666.59 28,668.13 253.2K
11:35 28,664.14 28,668.29 28,664.14 28,667.24 549.5K
11:36 28,667.59 28,671.85 28,666.74 28,671.85 247.0K
11:37 28,672.04 28,672.04 28,661.93 28,661.93 354.3K
11:38 28,663.88 28,672.02 28,663.88 28,672.02 256.6K
11:39 28,662.16 28,662.16 28,659.09 28,659.09 410.1K
11:40 28,660.69 28,660.69 28,659.98 28,660.01 291.4K
11:41 28,658.34 28,660.77 28,657.15 28,660.77 458.0K
11:42 28,660.51 28,662.36 28,660.51 28,661.88 235.0K
11:43 28,661.13 28,666.49 28,661.13 28,663.73 320.5K
11:44 28,664.61 28,666.21 28,664.61 28,666.21 572.7K
11:45 28,665.80 28,667.79 28,665.26 28,665.26 162.2K
11:46 28,665.68 28,665.68 28,664.79 28,665.30 176.8K
11:47 28,661.76 28,671.90 28,661.76 28,671.90 299.3K
11:48 28,673.11 28,675.79 28,673.11 28,675.79 198.2K
11:49 28,675.68 28,681.23 28,675.68 28,681.23 346.3K
11:50 28,687.99 28,687.99 28,685.74 28,686.68 604.5K
11:51 28,684.86 28,693.05 28,684.86 28,693.05 232.4K
11:52 28,692.44 28,692.44 28,685.18 28,687.47 246.8K
11:53 28,688.03 28,688.03 28,684.08 28,684.35 292.6K
11:54 28,684.61 28,687.99 28,684.08 28,687.99 213.8K
11:55 28,687.70 28,694.85 28,687.70 28,694.85 347.7K
11:56 28,696.09 28,697.43 28,695.69 28,697.43 227.0K
11:57 28,700.40 28,705.86 28,700.40 28,705.86 285.4K
11:58 28,707.09 28,707.50 28,707.09 28,707.34 321.8K
11:59 28,710.79 28,712.17 28,710.79 28,711.21 232.1K
12:00 28,709.91 28,712.77 28,709.54 28,710.07 285.2K
12:01 28,708.37 28,710.64 28,706.76 28,710.64 145.6K
12:02 28,709.90 28,715.76 28,709.90 28,715.76 218.8K
12:03 28,720.07 28,720.07 28,715.01 28,715.01 216.7K
12:04 28,713.98 28,713.98 28,710.38 28,710.59 429.3K
12:05 28,714.01 28,714.72 28,713.77 28,714.59 263.1K
12:06 28,716.51 28,727.12 28,716.51 28,727.12 350.1K
12:07 28,729.08 28,729.08 28,721.44 28,723.25 237.0K
12:08 28,723.62 28,723.62 28,716.27 28,716.27 176.2K
12:09 28,716.47 28,716.47 28,714.89 28,715.62 204.7K
12:10 28,716.74 28,717.18 28,716.14 28,716.14 248.0K
12:11 28,717.46 28,717.46 28,715.55 28,717.00 153.2K
12:12 28,715.80 28,721.08 28,715.80 28,721.08 141.0K
12:13 28,720.56 28,721.97 28,717.95 28,717.95 163.1K
12:14 28,719.35 28,722.55 28,719.35 28,720.42 190.2K
12:15 28,719.00 28,719.00 28,716.35 28,716.35 254.1K
12:16 28,717.94 28,722.59 28,717.94 28,722.59 258.8K
12:17 28,723.30 28,724.18 28,722.99 28,724.18 271.3K
12:18 28,725.02 28,725.02 28,719.30 28,719.30 346.0K
12:19 28,717.83 28,717.83 28,710.63 28,710.63 197.8K
12:20 28,709.46 28,711.14 28,709.17 28,711.14 422.3K
12:21 28,710.55 28,710.55 28,707.98 28,707.98 331.1K
12:22 28,709.65 28,709.65 28,699.03 28,699.03 319.5K
12:23 28,697.63 28,698.15 28,694.12 28,694.12 352.7K
12:24 28,693.63 28,701.47 28,693.63 28,699.96 308.6K
12:25 28,700.27 28,701.03 28,699.45 28,700.73 156.2K
12:26 28,699.91 28,701.22 28,698.51 28,698.51 175.2K
12:27 28,698.70 28,702.36 28,698.70 28,699.39 318.9K
12:28 28,701.03 28,702.91 28,701.03 28,701.08 169.6K
12:29 28,700.36 28,700.48 28,700.14 28,700.48 127.7K
12:30 28,701.55 28,703.83 28,701.55 28,701.71 222.1K
12:31 28,701.48 28,703.28 28,701.48 28,701.59 179.7K
12:32 28,700.98 28,701.37 28,700.76 28,701.14 197.3K
12:33 28,702.63 28,707.02 28,702.63 28,706.56 179.4K
12:34 28,706.20 28,708.41 28,706.20 28,708.28 220.1K
12:35 28,709.29 28,709.29 28,705.15 28,705.15 245.7K
12:36 28,705.32 28,708.33 28,705.32 28,708.33 208.7K
12:37 28,708.25 28,708.25 28,705.50 28,705.53 219.1K
12:38 28,706.00 28,712.30 28,706.00 28,711.41 298.2K
12:39 28,713.40 28,719.98 28,712.42 28,719.98 272.7K
12:40 28,719.17 28,719.17 28,715.57 28,715.57 173.3K
12:41 28,714.68 28,715.15 28,713.66 28,713.66 136.0K
12:42 28,710.62 28,710.62 28,708.44 28,708.57 208.7K
12:43 28,707.57 28,707.57 28,705.45 28,706.18 150.1K
12:44 28,706.33 28,706.33 28,704.24 28,704.24 180.8K
12:45 28,704.43 28,704.43 28,700.61 28,701.09 224.1K
12:46 28,701.47 28,703.26 28,701.33 28,703.26 296.3K
12:47 28,703.72 28,703.93 28,701.85 28,701.85 143.4K
12:48 28,700.21 28,702.12 28,700.21 28,702.12 129.2K
12:49 28,702.83 28,704.44 28,702.34 28,704.44 137.3K
12:50 28,702.46 28,702.46 28,698.72 28,698.72 171.8K
12:51 28,701.53 28,702.71 28,701.53 28,702.71 117.4K
12:52 28,701.27 28,701.27 28,699.20 28,699.20 171.1K
12:53 28,696.15 28,697.53 28,696.15 28,697.05 367.0K
12:54 28,697.33 28,700.50 28,697.33 28,700.50 183.0K
12:55 28,704.28 28,704.28 28,698.38 28,698.38 135.5K
12:56 28,697.06 28,697.06 28,695.50 28,695.50 119.9K
12:57 28,696.29 28,698.19 28,696.29 28,697.40 145.1K
12:58 28,697.87 28,698.88 28,695.01 28,695.01 164.7K
12:59 28,693.69 28,693.69 28,689.52 28,689.52 268.3K
13:00 28,688.91 28,690.41 28,688.28 28,689.16 330.9K
13:01 28,690.79 28,696.04 28,690.79 28,696.04 179.6K
13:02 28,696.46 28,697.09 28,696.06 28,697.09 192.0K
13:03 28,698.62 28,699.12 28,698.22 28,699.12 321.4K
13:04 28,700.31 28,701.28 28,700.27 28,701.28 214.5K
13:05 28,703.66 28,707.79 28,703.66 28,707.63 252.5K
13:06 28,706.71 28,707.92 28,706.71 28,707.92 198.3K
13:07 28,707.71 28,707.71 28,706.22 28,706.22 184.9K
13:08 28,706.97 28,710.40 28,706.97 28,710.40 207.9K
13:09 28,709.66 28,709.97 28,709.66 28,709.87 147.7K
13:10 28,709.58 28,709.58 28,705.85 28,705.85 376.0K
13:11 28,705.19 28,711.93 28,705.19 28,711.93 170.3K
13:12 28,712.33 28,715.73 28,711.88 28,714.47 187.8K
13:13 28,714.92 28,715.45 28,712.90 28,712.90 164.1K
13:14 28,711.05 28,711.07 28,709.26 28,711.07 183.5K
13:15 28,712.09 28,712.47 28,711.91 28,711.91 202.5K
13:16 28,712.39 28,713.33 28,711.60 28,713.33 217.0K
13:17 28,713.43 28,716.15 28,713.43 28,716.15 161.7K
13:18 28,718.11 28,718.61 28,716.39 28,716.39 250.3K
13:19 28,715.37 28,716.34 28,714.99 28,714.99 292.0K
13:20 28,722.98 28,723.40 28,719.62 28,719.62 303.1K
13:21 28,717.99 28,720.04 28,717.99 28,720.04 120.5K
13:22 28,718.64 28,719.40 28,717.49 28,719.40 146.0K
13:23 28,722.12 28,722.12 28,718.68 28,718.68 332.7K
13:24 28,719.08 28,720.91 28,719.08 28,720.05 157.8K
13:25 28,719.47 28,720.96 28,719.47 28,720.48 263.3K
13:26 28,719.71 28,720.27 28,718.51 28,720.19 201.9K
13:27 28,717.24 28,718.76 28,716.11 28,718.49 153.3K
13:28 28,719.48 28,721.92 28,718.29 28,721.92 193.8K
13:29 28,722.98 28,723.00 28,722.33 28,723.00 203.4K
13:30 28,723.46 28,729.13 28,723.46 28,729.13 175.6K
13:31 28,729.52 28,729.52 28,725.39 28,726.76 209.0K
13:32 28,731.58 28,733.01 28,731.58 28,732.28 192.6K
13:33 28,732.34 28,732.34 28,730.44 28,731.23 168.7K
13:34 28,731.78 28,734.85 28,731.78 28,732.93 175.9K
13:35 28,733.43 28,733.43 28,729.09 28,730.00 521.9K
13:36 28,729.40 28,729.83 28,726.02 28,726.02 737.3K
13:37 28,725.53 28,731.93 28,725.53 28,729.00 274.0K
13:38 28,728.47 28,732.77 28,728.47 28,732.69 287.0K
13:39 28,736.02 28,737.89 28,736.02 28,737.74 387.1K
13:40 28,739.31 28,739.94 28,738.48 28,739.94 259.0K
13:41 28,739.86 28,742.23 28,739.61 28,741.25 159.5K
13:42 28,740.39 28,744.64 28,740.39 28,744.64 218.3K
13:43 28,744.15 28,744.15 28,742.39 28,742.39 204.2K
13:44 28,742.09 28,743.21 28,740.73 28,743.21 190.2K
13:45 28,743.06 28,744.44 28,743.06 28,744.44 315.9K
13:46 28,743.98 28,744.85 28,742.96 28,744.75 203.5K
13:47 28,747.05 28,747.05 28,746.00 28,746.00 209.6K
13:48 28,745.36 28,746.42 28,744.21 28,746.42 160.1K
13:49 28,746.67 28,746.67 28,745.66 28,746.16 235.8K
13:50 28,746.38 28,748.00 28,746.38 28,748.00 247.7K
13:51 28,747.59 28,753.76 28,747.59 28,753.76 197.1K
13:52 28,752.52 28,753.76 28,752.52 28,753.50 156.9K
13:53 28,752.89 28,756.20 28,752.89 28,756.20 242.3K
13:54 28,756.05 28,756.05 28,754.73 28,756.02 199.9K
13:55 28,754.96 28,756.43 28,753.66 28,753.66 211.2K
13:56 28,752.38 28,752.97 28,751.30 28,752.97 299.3K
13:57 28,754.85 28,756.56 28,754.85 28,755.00 196.8K
13:58 28,754.45 28,754.98 28,754.14 28,754.98 150.5K
13:59 28,755.02 28,756.22 28,754.47 28,756.22 185.8K
14:00 28,756.15 28,756.19 28,755.90 28,755.90 266.5K
14:01 28,754.61 28,754.61 28,752.55 28,752.55 154.8K
14:02 28,750.17 28,756.79 28,750.17 28,756.79 316.1K
14:03 28,756.49 28,756.49 28,753.30 28,753.65 147.9K
14:04 28,752.27 28,753.01 28,750.72 28,753.01 279.1K
14:05 28,752.21 28,752.48 28,751.42 28,751.42 202.5K
14:06 28,749.79 28,751.56 28,749.79 28,750.05 270.8K
14:07 28,750.65 28,755.72 28,750.65 28,754.90 404.2K
14:08 28,752.12 28,752.12 28,747.63 28,747.63 235.6K
14:09 28,747.70 28,747.70 28,746.34 28,746.34 180.0K
14:10 28,744.78 28,745.93 28,743.94 28,745.93 263.7K
14:11 28,746.97 28,747.02 28,745.36 28,745.36 165.1K
14:12 28,742.69 28,742.69 28,741.32 28,741.50 311.1K
14:13 28,742.60 28,745.46 28,742.46 28,745.46 298.7K
14:14 28,745.71 28,746.05 28,744.63 28,744.63 278.9K
14:15 28,743.36 28,753.04 28,743.36 28,753.04 302.8K
14:16 28,753.40 28,756.59 28,753.40 28,755.38 348.9K
14:17 28,753.63 28,753.63 28,749.35 28,749.35 220.7K
14:18 28,748.16 28,752.82 28,746.49 28,752.82 288.7K
14:19 28,751.91 28,751.91 28,749.80 28,749.99 317.5K
14:20 28,751.21 28,752.59 28,751.21 28,752.59 170.3K
14:21 28,752.18 28,752.18 28,749.29 28,749.29 164.7K
14:22 28,747.64 28,747.64 28,744.46 28,745.39 210.9K
14:23 28,745.41 28,745.41 28,743.25 28,743.25 239.5K
14:24 28,743.16 28,743.16 28,740.02 28,740.56 211.7K
14:25 28,737.77 28,737.77 28,733.57 28,737.58 331.7K
14:26 28,740.45 28,741.80 28,739.96 28,741.80 216.3K
14:27 28,741.96 28,743.64 28,741.30 28,743.64 376.2K
14:28 28,745.14 28,748.93 28,745.14 28,748.93 332.1K
14:29 28,749.49 28,749.76 28,748.83 28,748.83 338.5K
14:30 28,748.14 28,750.43 28,748.14 28,750.43 186.1K
14:31 28,750.61 28,750.61 28,747.38 28,747.50 249.8K
14:32 28,747.87 28,748.39 28,745.85 28,747.89 232.5K
14:33 28,749.04 28,752.64 28,749.04 28,751.27 217.3K
14:34 28,749.18 28,749.18 28,741.90 28,741.90 355.1K
14:35 28,741.87 28,742.61 28,741.13 28,741.13 206.2K
14:36 28,740.77 28,748.67 28,740.77 28,748.67 421.7K
14:37 28,750.42 28,752.95 28,750.42 28,752.48 318.6K
14:38 28,751.86 28,752.05 28,750.02 28,750.02 218.0K
14:39 28,747.48 28,751.37 28,746.87 28,751.37 417.5K
14:40 28,749.51 28,754.83 28,749.51 28,753.97 304.9K
14:41 28,754.40 28,754.77 28,753.59 28,753.59 195.2K
14:42 28,751.47 28,751.47 28,750.63 28,751.06 341.7K
14:43 28,751.17 28,753.72 28,751.17 28,753.72 305.5K
14:44 28,754.47 28,754.68 28,754.43 28,754.43 225.2K
14:45 28,754.54 28,754.54 28,752.53 28,752.53 241.9K
14:46 28,755.26 28,755.26 28,751.84 28,751.84 306.0K
14:47 28,752.72 28,753.09 28,750.20 28,750.20 294.3K
14:48 28,753.91 28,755.98 28,753.91 28,755.98 205.6K
14:49 28,754.40 28,754.40 28,747.79 28,747.79 317.4K
14:50 28,748.06 28,748.06 28,747.28 28,747.78 245.6K
14:51 28,747.24 28,747.24 28,744.54 28,744.54 236.3K
14:52 28,748.03 28,748.03 28,747.03 28,747.03 294.6K
14:53 28,749.93 28,750.80 28,749.93 28,750.00 318.0K
14:54 28,750.76 28,750.76 28,747.30 28,747.30 233.7K
14:55 28,745.23 28,748.66 28,745.23 28,746.84 333.5K
14:56 28,744.23 28,744.23 28,739.57 28,739.57 286.4K
14:57 28,739.12 28,743.48 28,739.12 28,743.48 327.0K
14:58 28,745.04 28,745.89 28,743.31 28,743.31 195.1K
14:59 28,741.02 28,741.40 28,740.85 28,741.40 536.1K
15:00 28,740.06 28,743.45 28,738.90 28,743.45 270.3K
15:01 28,744.13 28,744.13 28,739.51 28,739.51 195.8K
15:02 28,738.95 28,739.21 28,735.28 28,735.28 440.2K
15:03 28,736.39 28,736.67 28,734.38 28,736.67 59.1K
15:04 28,737.70 28,740.15 28,737.56 28,740.15 267.7K
15:05 28,738.87 28,743.90 28,738.09 28,743.90 446.2K
15:06 28,744.33 28,745.18 28,741.30 28,741.30 376.2K
15:07 28,739.79 28,741.60 28,738.43 28,738.43 296.9K
15:08 28,738.37 28,738.37 28,733.78 28,733.78 231.3K
15:09 28,737.40 28,737.40 28,735.48 28,736.29 301.4K
15:10 28,736.78 28,739.87 28,736.78 28,739.68 304.1K
15:11 28,740.85 28,742.04 28,740.85 28,742.04 242.5K
15:12 28,743.25 28,746.37 28,743.22 28,746.37 188.9K
15:13 28,746.67 28,746.67 28,744.39 28,744.39 195.7K
15:14 28,745.17 28,746.57 28,744.40 28,746.57 378.5K
15:15 28,747.60 28,747.60 28,746.10 28,746.10 262.5K
15:16 28,742.81 28,742.81 28,738.36 28,738.36 552.0K
15:17 28,737.80 28,737.80 28,734.41 28,736.29 290.6K
15:18 28,736.23 28,737.57 28,736.23 28,737.57 355.9K
15:19 28,737.27 28,737.27 28,733.92 28,733.92 396.8K
15:20 28,733.27 28,740.01 28,733.27 28,738.89 512.7K
15:21 28,740.57 28,748.14 28,740.57 28,748.14 809.2K
15:22 28,749.11 28,749.11 28,746.54 28,746.54 343.0K
15:23 28,744.04 28,746.46 28,744.04 28,746.46 329.7K
15:24 28,747.27 28,749.95 28,747.27 28,748.61 303.7K
15:25 28,747.12 28,748.93 28,747.12 28,748.34 290.7K
15:26 28,747.67 28,748.08 28,746.86 28,746.86 480.0K
15:27 28,747.97 28,750.48 28,747.97 28,750.48 324.0K
15:28 28,750.43 28,753.09 28,750.43 28,751.96 338.3K
15:29 28,752.86 28,754.29 28,752.53 28,753.85 339.4K
15:30 28,753.79 28,753.86 28,750.01 28,753.33 534.1K
15:31 28,751.50 28,754.33 28,750.49 28,754.33 369.9K
15:32 28,755.46 28,760.23 28,755.46 28,760.23 479.8K
15:33 28,758.31 28,760.47 28,757.55 28,760.47 456.2K
15:34 28,760.74 28,760.74 28,755.90 28,755.90 489.6K
15:35 28,752.55 28,755.39 28,752.55 28,755.39 483.9K
15:36 28,756.88 28,756.88 28,755.53 28,755.53 682.1K
15:37 28,756.07 28,760.05 28,756.07 28,759.13 412.9K
15:38 28,759.55 28,759.55 28,757.32 28,757.32 552.8K
15:39 28,759.10 28,759.69 28,757.12 28,758.04 485.1K
15:40 28,759.00 28,759.00 28,756.58 28,756.58 480.1K
15:41 28,755.93 28,758.01 28,755.93 28,756.62 612.8K
15:42 28,751.36 28,751.36 28,748.88 28,750.84 620.9K
15:43 28,751.18 28,752.12 28,750.51 28,752.12 513.1K
15:44 28,751.39 28,751.39 28,745.80 28,745.80 545.3K
15:45 28,747.43 28,748.98 28,747.43 28,747.73 578.9K
15:46 28,748.07 28,754.17 28,748.07 28,754.17 607.0K
15:47 28,753.57 28,753.57 28,747.03 28,749.79 591.9K
15:48 28,749.77 28,749.77 28,747.60 28,747.60 592.8K
15:49 28,746.00 28,746.00 28,742.07 28,745.18 605.8K
15:50 28,751.67 28,751.67 28,746.89 28,746.89 2,323.4K
15:51 28,748.78 28,753.03 28,746.54 28,753.03 1,106.9K
15:52 28,748.77 28,748.77 28,742.50 28,742.72 1,265.6K
15:53 28,740.98 28,743.85 28,740.98 28,743.16 1,114.7K
15:54 28,740.52 28,740.52 28,733.77 28,733.98 1,312.6K
15:55 28,732.57 28,732.57 28,718.91 28,718.91 1,692.1K
15:56 28,723.49 28,723.49 28,717.42 28,719.29 2,311.6K
15:57 28,718.46 28,720.31 28,717.74 28,718.22 1,651.5K
15:58 28,717.77 28,723.75 28,717.77 28,722.87 1,807.1K
15:59 28,722.63 28,723.01 28,718.39 28,723.01 3,388.0K
16:00 28,720.38 28,720.38 28,720.23 28,720.23 66,512.5K
16:01 28,720.23 28,720.23 28,720.23 28,720.23 498.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし