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 28,762.94 28,779.80 28,762.94 28,779.80 6,881.8K
09:31 28,765.12 28,767.43 28,755.78 28,760.31 860.8K
09:32 28,760.20 28,789.67 28,760.20 28,789.67 461.0K
09:33 28,788.45 28,792.75 28,786.73 28,790.14 508.1K
09:34 28,798.14 28,808.47 28,798.14 28,806.90 491.8K
09:35 28,813.02 28,821.02 28,813.02 28,815.88 594.6K
09:36 28,814.83 28,815.98 28,803.57 28,803.57 440.8K
09:37 28,798.73 28,803.04 28,797.94 28,797.94 428.6K
09:38 28,806.83 28,807.31 28,805.13 28,805.13 425.7K
09:39 28,804.02 28,806.75 28,804.02 28,806.75 625.2K
09:40 28,807.60 28,811.46 28,807.60 28,810.81 463.7K
09:41 28,807.76 28,820.54 28,807.76 28,820.54 393.2K
09:42 28,816.44 28,817.56 28,810.12 28,810.12 462.1K
09:43 28,808.56 28,808.56 28,798.30 28,802.75 557.0K
09:44 28,796.77 28,796.77 28,792.36 28,795.16 293.5K
09:45 28,794.28 28,794.28 28,785.99 28,785.99 392.2K
09:46 28,780.01 28,780.01 28,768.11 28,768.34 409.7K
09:47 28,769.27 28,770.94 28,766.92 28,766.92 290.7K
09:48 28,771.53 28,773.04 28,768.55 28,773.04 511.6K
09:49 28,778.44 28,778.44 28,760.01 28,760.01 599.9K
09:50 28,757.89 28,763.07 28,757.89 28,763.07 350.3K
09:51 28,766.50 28,768.62 28,766.50 28,768.62 382.6K
09:52 28,775.25 28,786.16 28,775.25 28,786.14 493.8K
09:53 28,783.97 28,783.97 28,778.55 28,778.55 531.9K
09:54 28,774.42 28,780.60 28,774.42 28,778.52 301.0K
09:55 28,772.97 28,777.39 28,771.42 28,777.39 355.1K
09:56 28,777.73 28,777.73 28,766.73 28,766.95 433.5K
09:57 28,758.36 28,762.65 28,757.45 28,762.65 512.0K
09:58 28,764.49 28,764.49 28,750.68 28,750.68 373.1K
09:59 28,750.57 28,750.57 28,743.92 28,743.92 276.5K
10:00 28,741.72 28,741.72 28,723.16 28,723.16 435.7K
10:01 28,719.69 28,719.69 28,701.48 28,701.48 562.3K
10:02 28,707.31 28,712.89 28,706.24 28,712.89 411.7K
10:03 28,714.63 28,714.63 28,710.61 28,710.61 361.0K
10:04 28,714.35 28,720.42 28,714.35 28,719.42 409.6K
10:05 28,722.16 28,728.82 28,717.99 28,717.99 434.1K
10:06 28,726.95 28,726.95 28,720.33 28,720.86 567.1K
10:07 28,732.23 28,735.39 28,732.23 28,735.39 318.5K
10:08 28,740.15 28,747.72 28,740.15 28,746.77 517.0K
10:09 28,740.21 28,749.46 28,740.21 28,748.16 298.2K
10:10 28,746.81 28,746.81 28,728.56 28,728.56 477.5K
10:11 28,739.26 28,739.26 28,733.29 28,733.29 386.0K
10:12 28,729.51 28,730.00 28,721.08 28,721.08 449.1K
10:13 28,720.70 28,722.05 28,720.50 28,720.50 449.7K
10:14 28,719.13 28,719.13 28,708.93 28,708.93 503.9K
10:15 28,702.76 28,711.38 28,700.06 28,711.38 436.1K
10:16 28,712.11 28,713.64 28,707.29 28,707.29 342.5K
10:17 28,711.68 28,716.35 28,711.68 28,716.35 260.4K
10:18 28,714.88 28,716.98 28,714.58 28,715.86 250.2K
10:19 28,719.23 28,719.73 28,716.05 28,716.05 198.5K
10:20 28,716.83 28,717.41 28,713.59 28,717.41 249.9K
10:21 28,717.28 28,720.28 28,717.28 28,718.47 260.6K
10:22 28,714.89 28,716.00 28,709.27 28,709.27 258.3K
10:23 28,708.37 28,711.16 28,706.89 28,710.01 301.7K
10:24 28,713.08 28,719.49 28,711.97 28,719.49 336.5K
10:25 28,719.04 28,719.04 28,707.66 28,707.66 279.3K
10:26 28,709.55 28,711.73 28,709.55 28,710.76 274.2K
10:27 28,710.72 28,710.72 28,708.67 28,708.89 345.4K
10:28 28,710.61 28,712.82 28,710.61 28,711.82 225.2K
10:29 28,710.90 28,710.90 28,708.71 28,708.71 250.3K
10:30 28,708.65 28,713.17 28,707.88 28,713.17 279.0K
10:31 28,715.61 28,716.72 28,709.87 28,711.82 484.6K
10:32 28,722.37 28,722.37 28,719.30 28,719.86 418.5K
10:33 28,725.13 28,729.52 28,725.13 28,729.52 318.8K
10:34 28,717.99 28,717.99 28,713.00 28,714.95 312.0K
10:35 28,713.55 28,715.03 28,712.81 28,715.03 230.4K
10:36 28,716.82 28,716.82 28,713.13 28,715.80 318.8K
10:37 28,712.56 28,712.56 28,711.14 28,711.83 274.3K
10:38 28,714.67 28,727.13 28,714.67 28,727.13 439.6K
10:39 28,725.15 28,729.56 28,721.74 28,729.56 494.4K
10:40 28,725.89 28,725.89 28,722.12 28,722.30 318.6K
10:41 28,721.94 28,721.94 28,714.12 28,714.12 465.4K
10:42 28,708.33 28,708.33 28,703.20 28,705.30 497.8K
10:43 28,703.65 28,709.47 28,703.40 28,709.47 322.4K
10:44 28,712.83 28,719.38 28,712.38 28,719.38 255.9K
10:45 28,720.11 28,722.35 28,719.02 28,721.21 281.7K
10:46 28,721.59 28,722.85 28,720.34 28,720.60 281.4K
10:47 28,719.61 28,724.97 28,719.61 28,724.97 238.6K
10:48 28,727.35 28,730.22 28,726.35 28,726.35 309.2K
10:49 28,725.02 28,726.50 28,725.02 28,726.50 252.9K
10:50 28,730.09 28,737.73 28,730.09 28,737.73 466.0K
10:51 28,739.44 28,742.95 28,739.44 28,741.71 287.1K
10:52 28,743.03 28,746.16 28,743.03 28,744.31 357.9K
10:53 28,746.44 28,746.44 28,741.15 28,743.63 299.8K
10:54 28,742.47 28,742.61 28,741.88 28,741.88 204.7K
10:55 28,743.30 28,746.55 28,743.30 28,746.55 228.3K
10:56 28,747.46 28,749.66 28,747.06 28,749.66 258.0K
10:57 28,751.71 28,756.62 28,751.71 28,756.58 269.2K
10:58 28,757.99 28,758.73 28,757.67 28,757.67 323.6K
10:59 28,756.96 28,757.52 28,753.62 28,757.52 303.7K
11:00 28,757.66 28,765.49 28,757.66 28,765.00 412.8K
11:01 28,763.55 28,764.97 28,763.42 28,763.42 374.8K
11:02 28,763.57 28,770.54 28,763.57 28,770.54 475.4K
11:03 28,767.01 28,768.29 28,765.76 28,768.09 312.1K
11:04 28,768.43 28,772.77 28,768.43 28,772.77 295.9K
11:05 28,772.91 28,774.78 28,771.03 28,771.03 303.0K
11:06 28,768.64 28,779.21 28,768.64 28,779.21 290.5K
11:07 28,777.54 28,782.71 28,777.54 28,782.71 352.5K
11:08 28,783.93 28,787.47 28,783.93 28,786.64 386.4K
11:09 28,785.41 28,785.41 28,782.89 28,782.89 257.1K
11:10 28,779.69 28,779.69 28,771.53 28,774.06 421.3K
11:11 28,775.57 28,775.57 28,773.92 28,774.99 270.0K
11:12 28,776.92 28,776.92 28,774.31 28,774.31 266.7K
11:13 28,773.47 28,777.52 28,773.47 28,777.52 353.0K
11:14 28,770.55 28,770.55 28,763.88 28,763.88 652.5K
11:15 28,761.27 28,766.39 28,761.27 28,766.39 348.5K
11:16 28,766.07 28,766.07 28,759.68 28,762.57 292.8K
11:17 28,758.99 28,760.92 28,758.54 28,758.54 369.7K
11:18 28,759.91 28,769.93 28,759.91 28,769.86 351.6K
11:19 28,771.80 28,781.20 28,771.80 28,781.20 401.8K
11:20 28,781.11 28,781.11 28,775.32 28,775.32 320.9K
11:21 28,774.65 28,780.68 28,774.65 28,780.68 306.7K
11:22 28,777.13 28,777.77 28,774.07 28,777.77 301.7K
11:23 28,781.51 28,785.15 28,779.13 28,785.15 383.9K
11:24 28,789.83 28,789.83 28,787.17 28,787.26 362.9K
11:25 28,788.22 28,790.90 28,788.22 28,790.90 471.5K
11:26 28,792.70 28,795.11 28,792.70 28,795.11 271.9K
11:27 28,798.11 28,800.22 28,797.33 28,800.22 451.0K
11:28 28,798.97 28,801.44 28,798.97 28,799.33 228.5K
11:29 28,801.01 28,801.01 28,795.09 28,795.09 443.8K
11:30 28,796.69 28,798.34 28,796.13 28,798.34 336.3K
11:31 28,798.21 28,801.30 28,798.21 28,799.92 257.4K
11:32 28,798.40 28,798.40 28,793.75 28,796.08 461.4K
11:33 28,799.86 28,806.62 28,799.86 28,806.62 303.3K
11:34 28,809.12 28,809.12 28,803.20 28,803.20 367.0K
11:35 28,801.32 28,805.59 28,801.32 28,804.15 398.5K
11:36 28,804.03 28,806.72 28,804.03 28,804.44 269.3K
11:37 28,803.51 28,805.92 28,803.10 28,803.10 153.3K
11:38 28,801.76 28,803.31 28,798.06 28,798.06 245.3K
11:39 28,796.38 28,796.38 28,791.87 28,791.96 308.6K
11:40 28,791.38 28,792.13 28,790.46 28,790.46 390.4K
11:41 28,795.93 28,795.93 28,788.44 28,788.44 419.5K
11:42 28,786.95 28,786.95 28,778.24 28,778.24 243.1K
11:43 28,776.62 28,779.14 28,776.62 28,777.45 196.5K
11:44 28,784.18 28,792.03 28,784.18 28,792.03 287.0K
11:45 28,790.24 28,798.63 28,790.24 28,798.63 337.8K
11:46 28,798.52 28,803.77 28,797.90 28,803.77 360.8K
11:47 28,813.15 28,813.15 28,807.09 28,807.09 410.6K
11:48 28,805.76 28,812.77 28,805.76 28,812.77 305.0K
11:49 28,813.66 28,813.66 28,810.95 28,810.95 252.2K
11:50 28,811.47 28,812.18 28,809.83 28,809.83 180.8K
11:51 28,808.37 28,812.34 28,806.12 28,812.34 308.0K
11:52 28,817.04 28,818.53 28,816.88 28,816.88 303.7K
11:53 28,814.40 28,819.31 28,813.46 28,819.31 219.1K
11:54 28,821.00 28,821.77 28,819.66 28,819.66 166.0K
11:55 28,817.74 28,817.74 28,812.81 28,812.81 257.9K
11:56 28,814.93 28,815.90 28,814.67 28,815.56 197.9K
11:57 28,816.56 28,817.31 28,814.77 28,817.31 162.9K
11:58 28,818.75 28,819.26 28,817.02 28,819.26 295.5K
11:59 28,826.10 28,826.10 28,824.88 28,824.88 240.9K
12:00 28,822.44 28,824.37 28,820.54 28,820.54 387.4K
12:01 28,819.12 28,819.12 28,818.30 28,818.30 201.7K
12:02 28,818.68 28,820.11 28,818.34 28,818.34 211.2K
12:03 28,819.71 28,819.71 28,817.39 28,817.39 167.0K
12:04 28,818.39 28,820.68 28,817.50 28,820.68 136.6K
12:05 28,819.42 28,826.59 28,819.42 28,826.59 276.5K
12:06 28,825.99 28,825.99 28,820.26 28,820.26 234.8K
12:07 28,819.84 28,822.34 28,819.84 28,822.34 361.5K
12:08 28,823.20 28,823.20 28,818.61 28,818.61 205.9K
12:09 28,817.45 28,820.02 28,816.19 28,820.02 153.4K
12:10 28,819.44 28,819.44 28,816.66 28,818.25 132.3K
12:11 28,818.11 28,818.11 28,815.47 28,815.47 157.9K
12:12 28,816.43 28,818.10 28,816.43 28,818.10 197.9K
12:13 28,821.78 28,821.78 28,817.02 28,817.02 206.8K
12:14 28,818.34 28,820.88 28,818.34 28,820.88 251.0K
12:15 28,822.55 28,822.55 28,813.81 28,813.81 325.0K
12:16 28,812.53 28,816.02 28,812.53 28,816.02 197.0K
12:17 28,814.04 28,814.04 28,804.53 28,804.53 223.3K
12:18 28,806.02 28,811.38 28,806.02 28,811.38 333.3K
12:19 28,809.11 28,809.11 28,803.80 28,803.80 454.1K
12:20 28,803.45 28,805.85 28,803.43 28,803.43 143.5K
12:21 28,804.29 28,805.78 28,804.29 28,804.80 142.4K
12:22 28,804.26 28,804.26 28,801.59 28,801.59 178.9K
12:23 28,804.15 28,807.47 28,804.15 28,806.42 210.2K
12:24 28,807.56 28,814.92 28,807.56 28,814.92 261.8K
12:25 28,815.93 28,816.26 28,815.22 28,815.29 194.1K
12:26 28,815.38 28,816.70 28,815.38 28,815.81 126.2K
12:27 28,814.63 28,826.05 28,814.63 28,826.05 318.1K
12:28 28,825.63 28,825.63 28,822.73 28,824.44 165.8K
12:29 28,825.00 28,828.13 28,825.00 28,826.53 477.1K
12:30 28,830.18 28,830.18 28,828.35 28,828.38 174.3K
12:31 28,823.49 28,826.32 28,823.49 28,826.11 332.5K
12:32 28,822.20 28,822.56 28,820.17 28,820.17 334.2K
12:33 28,819.03 28,819.03 28,817.26 28,817.26 149.2K
12:34 28,819.72 28,819.72 28,817.47 28,819.07 239.4K
12:35 28,820.13 28,820.13 28,817.30 28,817.30 321.6K
12:36 28,819.22 28,819.22 28,813.72 28,816.02 262.2K
12:37 28,816.98 28,817.34 28,816.20 28,816.24 206.5K
12:38 28,816.40 28,817.13 28,816.40 28,816.86 173.3K
12:39 28,818.71 28,819.01 28,817.06 28,817.50 190.0K
12:40 28,815.19 28,815.19 28,812.38 28,813.29 167.9K
12:41 28,813.05 28,813.91 28,812.56 28,813.91 195.9K
12:42 28,813.88 28,813.88 28,805.74 28,805.74 273.9K
12:43 28,804.24 28,810.83 28,804.24 28,806.37 204.3K
12:44 28,804.78 28,805.41 28,802.05 28,802.05 104.1K
12:45 28,803.20 28,806.68 28,801.46 28,806.68 225.2K
12:46 28,803.50 28,803.50 28,802.42 28,802.84 135.9K
12:47 28,801.04 28,803.11 28,800.00 28,801.39 174.4K
12:48 28,805.32 28,805.32 28,801.49 28,801.49 157.0K
12:49 28,802.51 28,810.06 28,802.51 28,810.06 226.5K
12:50 28,809.67 28,812.88 28,809.67 28,811.21 274.1K
12:51 28,810.84 28,810.84 28,809.61 28,809.61 173.0K
12:52 28,809.65 28,809.65 28,804.61 28,804.61 179.6K
12:53 28,805.00 28,805.83 28,804.70 28,805.48 210.0K
12:54 28,806.20 28,807.03 28,806.20 28,806.59 263.1K
12:55 28,805.79 28,807.77 28,805.79 28,807.77 204.1K
12:56 28,811.76 28,812.69 28,809.67 28,812.69 433.6K
12:57 28,816.91 28,816.91 28,813.75 28,813.75 567.0K
12:58 28,813.81 28,813.87 28,811.75 28,811.75 171.6K
12:59 28,810.62 28,810.62 28,804.88 28,804.88 259.8K
13:00 28,803.42 28,803.42 28,799.80 28,799.80 164.9K
13:01 28,802.87 28,811.42 28,802.87 28,811.42 208.7K
13:02 28,810.88 28,810.88 28,808.82 28,809.17 164.4K
13:03 28,809.00 28,813.45 28,809.00 28,813.03 195.3K
13:04 28,813.30 28,813.91 28,812.66 28,813.91 150.6K
13:05 28,813.96 28,816.94 28,813.96 28,816.94 190.3K
13:06 28,813.12 28,813.12 28,809.62 28,809.87 153.9K
13:07 28,811.93 28,815.15 28,811.93 28,813.33 144.9K
13:08 28,811.37 28,812.71 28,810.39 28,810.39 116.5K
13:09 28,812.70 28,812.98 28,812.03 28,812.98 153.8K
13:10 28,811.40 28,815.78 28,811.21 28,815.78 148.4K
13:11 28,815.73 28,815.73 28,814.19 28,815.55 206.6K
13:12 28,818.89 28,818.89 28,816.49 28,816.49 447.1K
13:13 28,819.28 28,819.28 28,818.26 28,818.26 271.7K
13:14 28,817.88 28,817.88 28,816.04 28,816.04 275.8K
13:15 28,814.74 28,816.50 28,813.89 28,813.89 213.6K
13:16 28,814.03 28,814.03 28,811.81 28,811.81 316.1K
13:17 28,811.58 28,811.58 28,807.83 28,807.83 259.3K
13:18 28,808.30 28,810.15 28,808.30 28,809.41 250.8K
13:19 28,808.56 28,813.11 28,807.44 28,813.11 357.6K
13:20 28,813.50 28,816.41 28,813.50 28,815.74 211.3K
13:21 28,814.97 28,816.64 28,814.95 28,816.64 167.4K
13:22 28,817.00 28,820.93 28,817.00 28,819.69 199.3K
13:23 28,818.48 28,818.60 28,818.26 28,818.58 276.3K
13:24 28,818.26 28,818.26 28,815.81 28,816.79 190.7K
13:25 28,816.62 28,816.83 28,816.25 28,816.83 281.7K
13:26 28,816.67 28,816.67 28,812.47 28,812.50 234.4K
13:27 28,813.09 28,815.53 28,813.09 28,815.53 274.0K
13:28 28,815.42 28,815.42 28,813.27 28,813.27 192.8K
13:29 28,811.38 28,811.38 28,804.95 28,804.95 375.3K
13:30 28,804.68 28,804.68 28,795.31 28,795.31 466.9K
13:31 28,795.90 28,796.98 28,794.72 28,794.72 440.5K
13:32 28,796.48 28,796.48 28,795.34 28,795.34 275.6K
13:33 28,794.58 28,794.58 28,791.14 28,791.14 163.3K
13:34 28,790.16 28,790.16 28,788.52 28,788.52 379.3K
13:35 28,790.22 28,796.19 28,790.22 28,796.19 269.3K
13:36 28,800.65 28,800.87 28,798.25 28,798.25 196.4K
13:37 28,795.52 28,795.52 28,791.55 28,792.33 332.7K
13:38 28,792.23 28,794.71 28,792.23 28,794.68 242.0K
13:39 28,794.37 28,794.37 28,789.82 28,789.82 197.9K
13:40 28,790.92 28,792.98 28,790.92 28,791.15 198.1K
13:41 28,791.06 28,792.92 28,791.06 28,792.92 238.5K
13:42 28,788.58 28,789.17 28,787.88 28,789.17 288.3K
13:43 28,791.27 28,794.00 28,791.27 28,794.00 229.3K
13:44 28,792.47 28,792.47 28,790.49 28,791.77 237.1K
13:45 28,788.95 28,789.84 28,788.95 28,788.97 215.1K
13:46 28,789.19 28,789.19 28,786.57 28,787.45 237.3K
13:47 28,786.98 28,786.98 28,781.26 28,781.26 326.7K
13:48 28,779.37 28,779.37 28,774.11 28,774.11 270.9K
13:49 28,774.96 28,783.36 28,774.96 28,783.36 255.1K
13:50 28,780.85 28,782.58 28,775.50 28,775.50 538.8K
13:51 28,776.33 28,776.90 28,776.08 28,776.08 215.9K
13:52 28,775.16 28,778.66 28,775.16 28,778.66 268.5K
13:53 28,777.41 28,777.41 28,773.04 28,773.04 201.5K
13:54 28,771.20 28,774.82 28,771.20 28,774.82 315.5K
13:55 28,776.05 28,776.05 28,769.81 28,769.81 208.7K
13:56 28,769.64 28,769.64 28,760.83 28,760.83 242.3K
13:57 28,758.33 28,758.33 28,752.45 28,754.10 468.8K
13:58 28,752.11 28,752.11 28,749.88 28,750.91 376.3K
13:59 28,752.77 28,764.62 28,752.77 28,764.62 306.7K
14:00 28,766.76 28,766.76 28,762.90 28,762.90 434.5K
14:01 28,758.20 28,759.51 28,756.44 28,756.56 251.8K
14:02 28,758.73 28,763.26 28,758.73 28,763.26 357.1K
14:03 28,763.86 28,771.10 28,763.86 28,771.10 472.7K
14:04 28,771.84 28,778.41 28,771.84 28,778.41 543.2K
14:05 28,780.66 28,782.80 28,779.33 28,782.80 398.0K
14:06 28,780.87 28,781.79 28,779.70 28,781.03 351.0K
14:07 28,782.40 28,782.40 28,779.11 28,780.82 362.5K
14:08 28,781.28 28,781.89 28,780.05 28,780.05 268.0K
14:09 28,780.25 28,780.25 28,777.46 28,777.46 297.8K
14:10 28,776.08 28,778.30 28,774.05 28,774.05 427.2K
14:11 28,774.04 28,774.04 28,772.29 28,773.16 160.7K
14:12 28,775.21 28,779.78 28,775.21 28,778.36 261.4K
14:13 28,777.29 28,777.71 28,775.10 28,775.71 199.0K
14:14 28,776.19 28,776.24 28,771.51 28,771.51 225.9K
14:15 28,771.92 28,773.42 28,771.92 28,773.42 155.6K
14:16 28,778.89 28,778.89 28,775.91 28,775.91 257.6K
14:17 28,777.27 28,781.54 28,777.27 28,780.41 301.1K
14:18 28,780.67 28,780.67 28,777.79 28,778.19 149.1K
14:19 28,778.68 28,779.39 28,778.68 28,779.39 163.4K
14:20 28,779.09 28,779.09 28,777.18 28,777.18 167.5K
14:21 28,777.14 28,777.14 28,776.01 28,776.56 169.3K
14:22 28,777.48 28,777.48 28,771.10 28,771.10 180.2K
14:23 28,767.66 28,767.66 28,762.24 28,762.30 295.2K
14:24 28,764.00 28,769.64 28,764.00 28,769.64 357.4K
14:25 28,769.01 28,776.37 28,769.01 28,776.37 323.9K
14:26 28,779.00 28,782.59 28,779.00 28,782.59 348.8K
14:27 28,784.46 28,786.76 28,784.46 28,785.24 196.1K
14:28 28,786.99 28,787.46 28,786.99 28,787.24 172.1K
14:29 28,787.96 28,787.96 28,781.58 28,781.58 318.0K
14:30 28,782.30 28,782.73 28,780.78 28,780.78 187.0K
14:31 28,780.45 28,781.03 28,780.39 28,780.39 304.7K
14:32 28,776.90 28,776.90 28,772.50 28,773.63 644.4K
14:33 28,767.17 28,767.94 28,767.17 28,767.27 271.4K
14:34 28,767.31 28,768.40 28,767.31 28,768.40 185.1K
14:35 28,767.35 28,767.35 28,760.81 28,760.81 260.2K
14:36 28,761.14 28,765.48 28,761.14 28,765.48 251.6K
14:37 28,767.62 28,769.99 28,767.62 28,768.84 214.9K
14:38 28,768.09 28,769.96 28,768.04 28,769.96 189.1K
14:39 28,770.76 28,770.76 28,769.04 28,769.24 248.6K
14:40 28,769.83 28,770.34 28,768.33 28,768.33 243.6K
14:41 28,767.82 28,768.40 28,766.82 28,766.82 281.8K
14:42 28,766.82 28,769.11 28,766.82 28,769.06 192.7K
14:43 28,768.20 28,768.20 28,767.74 28,767.75 226.1K
14:44 28,768.56 28,770.30 28,768.35 28,769.12 278.1K
14:45 28,769.09 28,769.83 28,768.30 28,769.17 289.4K
14:46 28,767.79 28,769.79 28,767.49 28,769.79 272.5K
14:47 28,769.89 28,779.40 28,769.89 28,779.15 342.9K
14:48 28,777.62 28,777.62 28,775.95 28,776.08 241.2K
14:49 28,772.73 28,774.45 28,772.73 28,772.92 224.4K
14:50 28,772.49 28,779.51 28,772.49 28,778.94 362.0K
14:51 28,778.76 28,780.38 28,778.24 28,778.24 224.2K
14:52 28,778.32 28,778.32 28,776.84 28,777.58 153.2K
14:53 28,783.28 28,784.04 28,783.10 28,784.04 372.8K
14:54 28,783.63 28,783.63 28,782.00 28,782.00 221.8K
14:55 28,780.45 28,782.21 28,778.75 28,778.91 383.6K
14:56 28,779.07 28,780.90 28,779.07 28,780.82 185.2K
14:57 28,779.33 28,781.62 28,779.33 28,781.62 224.7K
14:58 28,780.78 28,780.78 28,779.23 28,779.23 157.5K
14:59 28,777.86 28,778.72 28,777.86 28,778.04 231.8K
15:00 28,780.63 28,780.63 28,779.21 28,779.21 328.9K
15:01 28,778.80 28,779.94 28,777.62 28,779.94 232.6K
15:02 28,784.93 28,784.93 28,782.28 28,782.79 247.7K
15:03 28,783.56 28,784.59 28,782.46 28,782.46 233.7K
15:04 28,782.78 28,786.15 28,782.78 28,786.15 234.1K
15:05 28,786.88 28,791.89 28,786.88 28,791.89 289.2K
15:06 28,792.84 28,793.09 28,792.58 28,792.58 252.5K
15:07 28,792.61 28,795.51 28,792.61 28,795.51 357.8K
15:08 28,796.79 28,798.35 28,796.79 28,798.35 321.4K
15:09 28,797.10 28,797.10 28,792.81 28,792.81 263.7K
15:10 28,792.60 28,795.49 28,792.60 28,794.16 330.6K
15:11 28,793.52 28,793.52 28,790.86 28,790.86 217.0K
15:12 28,791.81 28,792.18 28,790.20 28,792.18 257.8K
15:13 28,791.29 28,791.48 28,789.97 28,790.25 218.2K
15:14 28,793.28 28,793.28 28,788.73 28,788.73 255.2K
15:15 28,789.99 28,790.79 28,789.99 28,790.79 243.9K
15:16 28,789.20 28,789.20 28,784.94 28,784.94 275.3K
15:17 28,784.52 28,784.52 28,779.23 28,779.23 354.2K
15:18 28,776.45 28,776.45 28,775.01 28,775.92 285.9K
15:19 28,773.12 28,773.12 28,770.11 28,770.84 350.8K
15:20 28,768.31 28,771.12 28,765.96 28,771.12 277.6K
15:21 28,772.78 28,775.88 28,772.78 28,773.72 318.6K
15:22 28,772.04 28,772.04 28,765.85 28,767.63 409.1K
15:23 28,767.46 28,769.40 28,767.33 28,767.33 342.0K
15:24 28,768.82 28,769.74 28,766.29 28,767.32 351.3K
15:25 28,767.13 28,767.15 28,763.34 28,763.34 315.4K
15:26 28,761.92 28,766.29 28,761.92 28,766.10 348.1K
15:27 28,766.74 28,766.88 28,764.19 28,766.88 370.0K
15:28 28,767.10 28,767.10 28,760.50 28,760.50 567.9K
15:29 28,757.40 28,757.40 28,754.06 28,754.73 531.6K
15:30 28,756.14 28,760.26 28,756.14 28,756.63 547.9K
15:31 28,755.31 28,758.78 28,754.57 28,754.57 546.6K
15:32 28,751.03 28,759.02 28,750.01 28,759.02 815.2K
15:33 28,758.68 28,758.68 28,754.48 28,754.48 415.5K
15:34 28,755.89 28,761.83 28,755.89 28,761.83 538.4K
15:35 28,761.27 28,761.27 28,758.00 28,758.00 512.9K
15:36 28,756.43 28,757.37 28,755.69 28,757.37 442.2K
15:37 28,756.50 28,762.23 28,756.50 28,761.11 479.6K
15:38 28,764.33 28,764.37 28,759.92 28,759.92 478.8K
15:39 28,760.45 28,760.45 28,758.96 28,759.01 506.6K
15:40 28,757.47 28,757.47 28,755.73 28,757.44 493.9K
15:41 28,762.32 28,767.04 28,762.32 28,767.04 807.9K
15:42 28,765.60 28,770.69 28,764.39 28,770.69 566.2K
15:43 28,767.70 28,768.29 28,766.77 28,768.29 577.0K
15:44 28,766.84 28,766.84 28,762.21 28,763.22 660.1K
15:45 28,762.46 28,767.10 28,762.46 28,766.41 550.8K
15:46 28,764.63 28,764.63 28,763.51 28,763.51 658.9K
15:47 28,763.84 28,765.19 28,762.13 28,762.73 691.7K
15:48 28,762.21 28,762.21 28,758.66 28,758.66 688.7K
15:49 28,758.44 28,759.54 28,758.44 28,758.58 853.5K
15:50 28,777.23 28,793.91 28,777.23 28,793.91 2,431.9K
15:51 28,796.68 28,797.48 28,796.68 28,796.70 902.1K
15:52 28,796.19 28,796.19 28,794.71 28,794.71 942.6K
15:53 28,794.73 28,794.75 28,792.78 28,793.34 915.4K
15:54 28,796.20 28,796.20 28,790.09 28,793.70 1,426.7K
15:55 28,792.39 28,792.39 28,786.17 28,786.17 1,710.0K
15:56 28,790.58 28,790.58 28,786.46 28,786.90 2,216.1K
15:57 28,782.57 28,782.57 28,779.97 28,779.97 1,399.9K
15:58 28,778.81 28,778.81 28,777.62 28,777.88 2,361.3K
15:59 28,778.30 28,782.60 28,778.30 28,781.95 3,301.4K
16:00 28,786.15 28,786.15 28,786.15 28,786.15 86,274.1K
16:01 28,786.15 28,786.15 28,786.15 28,786.15 19.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし