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 28,884.62 28,915.98 28,884.62 28,896.62 4,440.9K
09:31 28,886.13 28,902.21 28,886.13 28,902.21 1,055.4K
09:32 28,891.65 28,910.55 28,887.34 28,910.55 520.7K
09:33 28,910.06 28,915.53 28,901.29 28,901.29 534.3K
09:34 28,897.04 28,905.01 28,897.04 28,898.02 650.3K
09:35 28,901.92 28,920.07 28,901.92 28,920.07 596.1K
09:36 28,920.42 28,920.94 28,910.75 28,910.75 420.3K
09:37 28,913.72 28,919.00 28,913.72 28,919.00 294.8K
09:38 28,922.80 28,925.70 28,922.56 28,922.56 460.9K
09:39 28,922.29 28,924.54 28,917.23 28,924.54 490.6K
09:40 28,919.52 28,926.44 28,919.52 28,926.44 432.0K
09:41 28,926.12 28,932.69 28,926.12 28,931.82 458.8K
09:42 28,930.90 28,930.90 28,921.97 28,921.97 386.6K
09:43 28,920.62 28,921.13 28,918.77 28,921.00 345.6K
09:44 28,920.98 28,920.98 28,913.17 28,913.17 337.5K
09:45 28,917.65 28,943.94 28,917.65 28,943.94 614.9K
09:46 28,947.72 28,956.84 28,947.72 28,956.83 507.2K
09:47 28,963.73 28,963.73 28,952.34 28,952.34 479.4K
09:48 28,951.01 28,959.15 28,951.01 28,958.17 480.9K
09:49 28,958.51 28,959.94 28,957.40 28,959.94 557.9K
09:50 28,962.57 28,962.57 28,958.67 28,958.67 535.1K
09:51 28,960.84 28,969.28 28,960.80 28,969.28 737.2K
09:52 28,970.08 28,972.29 28,964.57 28,964.57 593.7K
09:53 28,962.59 28,966.11 28,962.59 28,964.65 471.2K
09:54 28,959.68 28,959.68 28,944.29 28,944.29 583.4K
09:55 28,949.31 28,950.30 28,944.03 28,950.30 396.0K
09:56 28,942.23 28,952.16 28,942.23 28,949.62 363.6K
09:57 28,949.79 28,954.05 28,943.52 28,943.52 451.6K
09:58 28,943.94 28,948.54 28,940.31 28,940.31 669.7K
09:59 28,940.89 28,940.89 28,939.16 28,940.73 379.4K
10:00 28,936.76 28,939.61 28,936.76 28,939.61 509.8K
10:01 28,940.81 28,941.62 28,934.27 28,941.62 469.8K
10:02 28,940.94 28,954.30 28,940.94 28,954.30 348.3K
10:03 28,953.53 28,964.60 28,953.53 28,964.60 436.9K
10:04 28,961.75 28,963.09 28,957.66 28,960.16 436.8K
10:05 28,965.09 28,968.45 28,965.09 28,966.43 430.4K
10:06 28,970.65 28,970.65 28,965.77 28,965.80 460.4K
10:07 28,964.58 28,967.68 28,962.65 28,962.65 376.5K
10:08 28,957.77 28,961.66 28,957.77 28,961.66 430.8K
10:09 28,958.90 28,960.99 28,957.72 28,959.05 431.8K
10:10 28,955.80 28,971.35 28,955.80 28,971.35 468.2K
10:11 28,971.85 28,971.85 28,961.30 28,961.30 421.7K
10:12 28,960.70 28,969.12 28,958.08 28,958.08 260.8K
10:13 28,959.86 28,960.27 28,952.88 28,952.88 479.9K
10:14 28,950.39 28,950.39 28,939.23 28,939.23 376.3K
10:15 28,937.07 28,937.07 28,931.39 28,931.39 337.3K
10:16 28,929.04 28,932.42 28,929.04 28,931.18 509.6K
10:17 28,934.06 28,937.78 28,934.06 28,937.73 346.3K
10:18 28,936.42 28,938.86 28,935.60 28,935.60 276.1K
10:19 28,934.74 28,934.86 28,933.02 28,934.86 321.8K
10:20 28,934.43 28,934.43 28,926.76 28,927.31 289.3K
10:21 28,925.16 28,928.72 28,925.16 28,928.72 425.1K
10:22 28,932.87 28,937.54 28,932.87 28,934.66 601.5K
10:23 28,934.33 28,938.36 28,934.33 28,938.36 434.1K
10:24 28,941.54 28,941.54 28,939.02 28,940.44 230.9K
10:25 28,942.75 28,947.85 28,942.75 28,947.85 361.9K
10:26 28,947.61 28,947.61 28,944.49 28,944.97 384.1K
10:27 28,946.01 28,947.82 28,942.80 28,947.82 436.0K
10:28 28,948.01 28,953.21 28,948.01 28,953.21 344.5K
10:29 28,952.43 28,962.03 28,952.43 28,961.56 505.3K
10:30 28,961.92 28,966.64 28,961.92 28,966.51 411.7K
10:31 28,963.71 28,974.76 28,963.71 28,972.45 457.1K
10:32 28,973.65 28,973.65 28,971.32 28,973.51 534.3K
10:33 28,972.11 28,976.48 28,972.11 28,974.96 354.2K
10:34 28,976.78 28,976.78 28,974.02 28,974.02 281.8K
10:35 28,972.22 28,972.22 28,970.25 28,971.76 376.8K
10:36 28,975.17 28,976.96 28,972.78 28,976.96 306.2K
10:37 28,976.90 28,976.90 28,971.74 28,971.74 369.9K
10:38 28,972.14 28,979.21 28,972.14 28,978.05 358.6K
10:39 28,982.36 28,987.94 28,982.36 28,987.94 403.7K
10:40 28,986.32 28,986.32 28,982.10 28,984.24 346.6K
10:41 28,984.46 28,989.63 28,984.46 28,989.63 377.1K
10:42 28,988.42 28,994.86 28,988.28 28,994.86 340.3K
10:43 28,997.42 28,997.42 28,996.16 28,996.94 344.6K
10:44 28,995.90 28,997.53 28,995.90 28,997.21 244.4K
10:45 28,996.70 29,001.58 28,996.70 28,999.87 357.0K
10:46 29,000.35 29,000.35 28,995.73 28,995.73 289.4K
10:47 28,992.92 29,000.96 28,992.92 28,997.81 454.8K
10:48 28,998.38 29,005.76 28,998.38 29,005.76 416.2K
10:49 29,004.12 29,004.64 29,000.69 29,000.69 436.3K
10:50 28,999.86 29,000.63 28,995.49 28,995.67 459.9K
10:51 29,000.13 29,000.13 28,996.89 28,996.89 318.6K
10:52 28,995.42 29,002.32 28,995.42 29,001.00 330.1K
10:53 28,999.04 29,003.58 28,999.04 29,003.58 304.3K
10:54 29,004.59 29,004.59 29,001.28 29,001.28 202.7K
10:55 29,000.94 29,000.94 28,998.03 28,998.03 300.2K
10:56 29,003.02 29,006.37 29,003.02 29,006.37 430.0K
10:57 29,008.27 29,008.27 29,005.21 29,006.72 343.3K
10:58 29,005.97 29,009.74 29,004.30 29,009.74 276.4K
10:59 29,008.12 29,008.12 29,003.91 29,003.91 186.9K
11:00 29,002.62 29,004.81 29,002.62 29,004.81 223.1K
11:01 29,003.37 29,004.08 29,002.38 29,002.38 358.9K
11:02 28,999.29 28,999.43 28,996.15 28,999.43 384.2K
11:03 28,997.19 29,008.06 28,997.19 29,008.06 381.4K
11:04 29,017.21 29,017.21 29,011.68 29,011.68 309.7K
11:05 29,011.99 29,011.99 29,002.50 29,002.50 432.3K
11:06 29,003.12 29,004.55 29,003.12 29,004.55 402.4K
11:07 29,004.09 29,006.77 29,004.09 29,006.77 218.1K
11:08 29,008.09 29,020.40 29,008.09 29,020.40 324.1K
11:09 29,022.44 29,026.09 29,022.44 29,026.09 402.7K
11:10 29,024.65 29,024.65 29,020.70 29,021.54 457.8K
11:11 29,024.58 29,024.58 29,018.21 29,018.21 265.0K
11:12 29,017.03 29,021.04 29,014.83 29,021.04 322.3K
11:13 29,021.58 29,021.58 29,015.87 29,019.48 249.2K
11:14 29,020.76 29,025.26 29,020.76 29,024.04 275.9K
11:15 29,026.35 29,028.59 29,026.24 29,028.59 267.1K
11:16 29,027.88 29,027.88 29,025.44 29,026.49 351.9K
11:17 29,024.58 29,027.66 29,024.58 29,027.66 242.9K
11:18 29,025.76 29,026.64 29,025.75 29,026.04 236.8K
11:19 29,024.13 29,024.13 29,020.87 29,021.00 413.8K
11:20 29,019.97 29,019.97 29,018.73 29,018.73 228.7K
11:21 29,018.90 29,018.90 29,016.61 29,016.75 310.5K
11:22 29,017.22 29,019.11 29,017.22 29,019.11 788.8K
11:23 29,022.03 29,022.03 29,019.43 29,019.85 189.3K
11:24 29,019.84 29,022.04 29,019.84 29,022.04 237.3K
11:25 29,023.60 29,027.72 29,023.60 29,027.72 276.9K
11:26 29,027.56 29,031.44 29,027.04 29,030.89 350.9K
11:27 29,028.78 29,028.78 29,025.20 29,025.20 381.9K
11:28 29,021.55 29,021.55 29,019.10 29,019.10 271.8K
11:29 29,017.22 29,019.55 29,017.22 29,017.88 256.7K
11:30 29,018.11 29,018.11 29,016.59 29,016.95 254.3K
11:31 29,016.24 29,023.06 29,016.24 29,023.06 248.0K
11:32 29,020.66 29,023.08 29,020.51 29,023.08 376.6K
11:33 29,024.23 29,032.20 29,024.23 29,029.76 728.3K
11:34 29,031.48 29,033.95 29,029.57 29,033.95 461.2K
11:35 29,036.30 29,038.04 29,034.53 29,034.53 445.0K
11:36 29,031.00 29,031.00 29,025.51 29,027.20 989.1K
11:37 29,028.86 29,028.86 29,025.94 29,025.94 223.3K
11:38 29,023.41 29,027.86 29,022.99 29,027.86 271.0K
11:39 29,026.80 29,032.89 29,026.80 29,032.89 294.3K
11:40 29,030.67 29,032.58 29,028.08 29,032.58 526.5K
11:41 29,031.71 29,033.04 29,030.99 29,033.04 284.1K
11:42 29,033.82 29,037.25 29,033.82 29,037.25 190.8K
11:43 29,039.44 29,039.44 29,035.84 29,036.31 279.2K
11:44 29,037.35 29,040.66 29,037.35 29,040.66 234.0K
11:45 29,041.44 29,041.44 29,039.12 29,040.53 225.4K
11:46 29,042.30 29,042.67 29,038.70 29,038.75 213.5K
11:47 29,038.38 29,044.83 29,038.38 29,044.83 327.6K
11:48 29,045.23 29,047.60 29,045.23 29,045.34 269.3K
11:49 29,044.83 29,045.00 29,044.46 29,044.46 181.3K
11:50 29,042.43 29,047.11 29,042.43 29,047.11 324.6K
11:51 29,045.23 29,051.20 29,045.23 29,051.20 502.5K
11:52 29,050.55 29,050.95 29,047.34 29,047.34 223.0K
11:53 29,047.15 29,047.15 29,041.31 29,041.31 249.0K
11:54 29,040.62 29,040.62 29,037.61 29,037.61 287.9K
11:55 29,035.61 29,039.52 29,035.61 29,039.52 211.0K
11:56 29,040.42 29,040.42 29,034.87 29,038.50 464.2K
11:57 29,036.42 29,039.22 29,036.42 29,039.22 280.1K
11:58 29,042.17 29,043.30 29,042.17 29,042.30 363.4K
11:59 29,043.35 29,048.09 29,043.35 29,048.09 595.8K
12:00 29,049.09 29,049.09 29,043.28 29,044.34 387.1K
12:01 29,045.74 29,046.52 29,044.68 29,046.26 362.7K
12:02 29,044.07 29,047.84 29,044.07 29,047.84 320.1K
12:03 29,046.86 29,049.35 29,046.46 29,049.28 234.8K
12:04 29,048.72 29,048.72 29,044.13 29,044.13 351.9K
12:05 29,045.09 29,045.63 29,044.01 29,044.01 186.8K
12:06 29,042.17 29,045.97 29,042.17 29,045.97 242.1K
12:07 29,044.39 29,044.39 29,041.13 29,042.05 248.2K
12:08 29,042.00 29,042.00 29,041.18 29,041.89 379.8K
12:09 29,046.39 29,047.19 29,046.01 29,047.19 252.1K
12:10 29,048.97 29,048.97 29,048.70 29,048.86 282.6K
12:11 29,048.19 29,049.31 29,045.87 29,045.87 326.4K
12:12 29,044.56 29,050.91 29,044.56 29,048.15 260.8K
12:13 29,047.30 29,051.38 29,047.30 29,051.38 235.5K
12:14 29,051.65 29,054.69 29,051.65 29,054.69 416.1K
12:15 29,056.55 29,057.90 29,056.55 29,057.71 219.3K
12:16 29,053.86 29,053.95 29,051.56 29,051.56 206.7K
12:17 29,051.89 29,051.89 29,047.04 29,047.04 217.6K
12:18 29,051.07 29,051.07 29,049.35 29,049.35 207.2K
12:19 29,050.10 29,051.26 29,049.96 29,049.96 206.9K
12:20 29,050.00 29,053.63 29,050.00 29,053.63 263.4K
12:21 29,052.96 29,054.08 29,052.43 29,052.43 215.5K
12:22 29,053.32 29,053.98 29,052.89 29,053.98 204.1K
12:23 29,055.25 29,055.70 29,054.51 29,054.81 169.2K
12:24 29,055.03 29,055.12 29,054.11 29,054.11 216.2K
12:25 29,054.66 29,054.66 29,053.24 29,053.89 233.7K
12:26 29,055.37 29,059.56 29,055.37 29,059.28 305.1K
12:27 29,059.38 29,059.38 29,056.02 29,056.02 271.6K
12:28 29,059.31 29,059.85 29,057.23 29,059.85 361.0K
12:29 29,059.12 29,061.00 29,058.64 29,061.00 227.8K
12:30 29,063.86 29,063.86 29,061.01 29,061.01 279.4K
12:31 29,059.91 29,060.63 29,059.91 29,060.17 188.5K
12:32 29,059.86 29,059.86 29,059.14 29,059.14 256.1K
12:33 29,059.35 29,059.77 29,056.94 29,056.94 263.5K
12:34 29,057.06 29,057.89 29,055.12 29,055.12 233.1K
12:35 29,053.37 29,055.97 29,053.20 29,055.03 212.3K
12:36 29,055.97 29,057.45 29,055.60 29,055.60 206.9K
12:37 29,056.68 29,057.80 29,056.68 29,057.48 266.0K
12:38 29,058.04 29,058.58 29,057.15 29,058.58 223.1K
12:39 29,057.74 29,058.94 29,057.28 29,058.94 240.7K
12:40 29,059.75 29,059.75 29,054.52 29,054.96 235.8K
12:41 29,056.27 29,057.00 29,056.27 29,057.00 175.9K
12:42 29,054.90 29,057.32 29,054.90 29,055.45 255.2K
12:43 29,052.57 29,052.77 29,052.50 29,052.50 175.3K
12:44 29,054.39 29,054.39 29,052.42 29,054.30 216.7K
12:45 29,054.87 29,054.87 29,051.94 29,051.94 176.1K
12:46 29,052.25 29,055.75 29,052.25 29,055.75 264.3K
12:47 29,054.65 29,057.47 29,054.65 29,057.47 165.5K
12:48 29,057.64 29,057.64 29,055.74 29,055.74 225.4K
12:49 29,055.93 29,056.84 29,055.45 29,056.84 204.3K
12:50 29,055.91 29,055.91 29,054.58 29,054.97 152.9K
12:51 29,055.11 29,056.29 29,055.11 29,055.88 159.6K
12:52 29,055.83 29,055.83 29,055.19 29,055.47 212.6K
12:53 29,055.48 29,055.69 29,053.28 29,053.28 217.7K
12:54 29,050.93 29,050.93 29,049.45 29,050.64 202.4K
12:55 29,051.01 29,051.01 29,047.50 29,047.50 302.8K
12:56 29,046.67 29,048.35 29,046.67 29,048.35 190.2K
12:57 29,050.58 29,052.76 29,050.11 29,052.76 273.9K
12:58 29,052.16 29,052.16 29,046.14 29,047.48 270.8K
12:59 29,047.29 29,051.12 29,047.29 29,050.86 132.1K
13:00 29,051.12 29,052.58 29,051.12 29,051.69 218.6K
13:01 29,051.81 29,051.81 29,050.75 29,050.75 176.1K
13:02 29,048.95 29,048.95 29,048.18 29,048.18 213.5K
13:03 29,047.53 29,048.97 29,047.47 29,048.97 145.9K
13:04 29,050.67 29,055.47 29,050.67 29,055.47 207.1K
13:05 29,057.10 29,060.71 29,056.79 29,060.70 264.8K
13:06 29,062.39 29,062.57 29,061.30 29,062.57 203.2K
13:07 29,062.72 29,062.72 29,059.97 29,059.97 177.5K
13:08 29,058.93 29,059.36 29,057.45 29,057.45 177.0K
13:09 29,058.36 29,059.28 29,058.26 29,059.28 183.9K
13:10 29,055.69 29,055.69 29,053.88 29,054.01 223.4K
13:11 29,053.75 29,056.39 29,053.75 29,056.39 178.7K
13:12 29,058.54 29,059.50 29,058.09 29,058.58 207.6K
13:13 29,058.77 29,058.80 29,057.34 29,057.34 221.0K
13:14 29,056.63 29,059.74 29,056.63 29,059.74 176.9K
13:15 29,059.13 29,060.37 29,057.97 29,059.12 169.6K
13:16 29,059.52 29,059.52 29,055.17 29,055.17 221.3K
13:17 29,054.64 29,054.64 29,052.44 29,052.44 462.3K
13:18 29,051.84 29,052.08 29,051.77 29,051.96 268.4K
13:19 29,051.98 29,051.98 29,050.09 29,050.09 171.2K
13:20 29,048.98 29,049.35 29,047.77 29,049.16 212.5K
13:21 29,049.20 29,052.34 29,049.20 29,052.34 232.8K
13:22 29,053.42 29,053.42 29,051.77 29,053.06 188.7K
13:23 29,053.24 29,054.72 29,053.24 29,054.72 404.4K
13:24 29,054.76 29,055.88 29,054.76 29,055.42 225.4K
13:25 29,055.02 29,056.70 29,054.55 29,054.55 394.9K
13:26 29,057.73 29,057.73 29,055.86 29,055.86 362.9K
13:27 29,056.14 29,057.37 29,056.14 29,057.37 291.4K
13:28 29,057.42 29,059.16 29,057.42 29,058.29 284.3K
13:29 29,058.78 29,058.78 29,054.45 29,054.45 369.8K
13:30 29,051.83 29,051.83 29,046.80 29,047.08 395.2K
13:31 29,047.00 29,047.54 29,047.00 29,047.54 193.8K
13:32 29,046.69 29,046.69 29,045.09 29,045.41 283.3K
13:33 29,044.12 29,044.12 29,036.23 29,036.23 276.5K
13:34 29,034.64 29,036.91 29,034.16 29,036.91 197.9K
13:35 29,036.29 29,040.11 29,036.29 29,040.11 639.7K
13:36 29,039.73 29,043.58 29,039.73 29,043.58 289.1K
13:37 29,043.40 29,047.68 29,043.40 29,047.68 375.0K
13:38 29,048.79 29,050.07 29,048.79 29,050.07 216.6K
13:39 29,048.54 29,049.28 29,047.33 29,049.28 192.1K
13:40 29,049.52 29,049.52 29,043.64 29,044.98 246.9K
13:41 29,045.28 29,045.28 29,043.45 29,043.45 468.3K
13:42 29,042.17 29,044.29 29,042.17 29,042.53 186.4K
13:43 29,041.53 29,041.53 29,035.82 29,035.82 187.1K
13:44 29,033.60 29,033.60 29,028.70 29,028.70 238.9K
13:45 29,029.54 29,032.61 29,029.54 29,032.61 237.6K
13:46 29,033.31 29,036.28 29,033.31 29,036.28 159.9K
13:47 29,035.92 29,038.52 29,035.92 29,038.52 204.0K
13:48 29,040.32 29,041.72 29,040.02 29,041.72 196.2K
13:49 29,042.17 29,042.93 29,042.02 29,042.93 213.1K
13:50 29,042.24 29,042.24 29,040.06 29,040.06 206.1K
13:51 29,039.32 29,041.63 29,039.32 29,041.63 149.0K
13:52 29,041.80 29,041.80 29,039.16 29,039.16 449.8K
13:53 29,037.37 29,037.37 29,034.83 29,034.99 293.4K
13:54 29,033.92 29,038.23 29,033.92 29,037.97 306.1K
13:55 29,038.01 29,038.01 29,036.10 29,036.10 203.4K
13:56 29,036.70 29,036.70 29,036.21 29,036.38 303.8K
13:57 29,035.66 29,038.87 29,035.66 29,038.77 250.1K
13:58 29,040.40 29,041.29 29,038.39 29,038.39 291.1K
13:59 29,038.55 29,042.33 29,038.55 29,042.33 256.5K
14:00 29,044.17 29,044.78 29,041.95 29,041.95 230.7K
14:01 29,041.72 29,042.39 29,040.94 29,040.94 325.9K
14:02 29,041.32 29,041.78 29,040.83 29,040.83 299.5K
14:03 29,041.12 29,042.09 29,040.94 29,041.72 368.3K
14:04 29,042.00 29,043.54 29,042.00 29,043.54 251.8K
14:05 29,041.36 29,042.43 29,041.36 29,041.39 261.6K
14:06 29,041.58 29,042.56 29,041.04 29,041.04 283.1K
14:07 29,039.59 29,039.59 29,035.64 29,035.64 336.8K
14:08 29,035.68 29,036.09 29,034.63 29,036.09 339.9K
14:09 29,035.74 29,036.79 29,035.56 29,035.56 232.9K
14:10 29,037.00 29,037.00 29,032.64 29,034.59 330.2K
14:11 29,034.47 29,034.47 29,032.41 29,033.73 402.7K
14:12 29,030.56 29,030.90 29,030.54 29,030.90 396.6K
14:13 29,030.65 29,031.41 29,030.17 29,031.41 301.9K
14:14 29,033.20 29,033.20 29,031.42 29,032.24 223.3K
14:15 29,033.13 29,034.14 29,033.13 29,034.12 255.9K
14:16 29,034.08 29,035.26 29,034.08 29,035.26 288.4K
14:17 29,035.20 29,035.20 29,033.61 29,034.04 336.9K
14:18 29,034.50 29,034.50 29,033.68 29,034.05 328.4K
14:19 29,033.39 29,033.39 29,031.96 29,031.96 277.1K
14:20 29,031.22 29,036.31 29,031.22 29,034.03 279.3K
14:21 29,033.92 29,034.34 29,033.92 29,034.15 447.0K
14:22 29,034.22 29,035.26 29,032.89 29,035.26 265.0K
14:23 29,038.02 29,042.25 29,038.02 29,042.25 305.1K
14:24 29,042.47 29,044.19 29,042.47 29,043.99 350.9K
14:25 29,042.81 29,045.37 29,042.81 29,045.37 254.6K
14:26 29,046.16 29,046.16 29,042.49 29,042.49 329.4K
14:27 29,042.88 29,044.59 29,042.88 29,044.59 206.2K
14:28 29,045.58 29,045.58 29,041.89 29,042.09 360.6K
14:29 29,041.49 29,041.49 29,039.83 29,039.83 212.6K
14:30 29,040.12 29,040.12 29,039.78 29,039.78 307.6K
14:31 29,039.07 29,040.09 29,036.51 29,036.51 259.2K
14:32 29,036.18 29,036.82 29,034.42 29,036.82 336.5K
14:33 29,038.21 29,043.85 29,038.21 29,043.85 329.0K
14:34 29,045.36 29,050.19 29,045.36 29,049.75 541.1K
14:35 29,050.06 29,050.06 29,049.24 29,049.93 344.2K
14:36 29,050.76 29,051.47 29,049.68 29,051.47 165.9K
14:37 29,052.53 29,052.73 29,051.02 29,052.73 319.2K
14:38 29,051.83 29,051.83 29,050.07 29,050.07 395.4K
14:39 29,050.09 29,050.09 29,046.74 29,046.74 238.3K
14:40 29,046.45 29,046.45 29,044.49 29,044.49 294.1K
14:41 29,044.80 29,046.39 29,044.80 29,045.96 225.3K
14:42 29,048.00 29,050.81 29,048.00 29,050.81 317.5K
14:43 29,050.61 29,050.61 29,046.45 29,046.45 244.6K
14:44 29,046.52 29,047.41 29,045.75 29,047.41 254.4K
14:45 29,049.65 29,050.65 29,049.65 29,049.86 321.4K
14:46 29,049.06 29,052.08 29,048.98 29,048.98 306.0K
14:47 29,048.91 29,049.42 29,047.30 29,047.30 287.9K
14:48 29,047.10 29,048.53 29,047.10 29,048.15 249.3K
14:49 29,048.52 29,048.52 29,046.49 29,046.49 291.6K
14:50 29,045.65 29,048.55 29,045.65 29,047.54 219.1K
14:51 29,046.65 29,049.56 29,046.65 29,049.56 315.7K
14:52 29,050.98 29,051.76 29,050.98 29,051.18 265.2K
14:53 29,050.05 29,050.05 29,046.05 29,046.05 269.5K
14:54 29,044.21 29,044.21 29,042.21 29,042.21 241.8K
14:55 29,043.17 29,043.17 29,036.16 29,036.16 385.7K
14:56 29,035.17 29,036.60 29,035.17 29,035.97 265.9K
14:57 29,037.28 29,037.29 29,036.90 29,037.15 231.5K
14:58 29,036.80 29,037.76 29,036.19 29,036.19 188.0K
14:59 29,035.40 29,036.46 29,035.18 29,036.28 234.6K
15:00 29,034.54 29,034.54 29,032.05 29,032.51 345.8K
15:01 29,026.41 29,030.30 29,026.41 29,029.16 539.4K
15:02 29,026.13 29,026.60 29,025.67 29,026.60 272.6K
15:03 29,026.57 29,026.57 29,022.62 29,022.62 303.3K
15:04 29,023.90 29,025.26 29,021.04 29,025.26 371.8K
15:05 29,023.43 29,024.00 29,023.17 29,023.17 218.1K
15:06 29,025.49 29,027.54 29,025.27 29,025.27 535.2K
15:07 29,025.17 29,029.04 29,025.17 29,029.04 283.0K
15:08 29,029.17 29,029.17 29,027.76 29,028.73 282.4K
15:09 29,029.74 29,032.94 29,029.74 29,032.94 425.5K
15:10 29,035.83 29,036.96 29,035.65 29,035.94 357.5K
15:11 29,035.39 29,043.32 29,035.39 29,043.32 474.7K
15:12 29,045.43 29,050.36 29,045.43 29,050.36 511.7K
15:13 29,051.30 29,052.18 29,051.30 29,052.18 357.8K
15:14 29,051.56 29,054.83 29,051.56 29,054.83 383.1K
15:15 29,055.21 29,059.47 29,055.21 29,059.35 412.9K
15:16 29,058.45 29,059.76 29,057.52 29,057.52 359.8K
15:17 29,055.20 29,055.33 29,052.60 29,055.33 451.8K
15:18 29,055.15 29,055.15 29,053.38 29,053.38 314.9K
15:19 29,054.97 29,055.14 29,053.71 29,053.71 421.7K
15:20 29,052.70 29,052.70 29,048.56 29,048.56 372.0K
15:21 29,047.47 29,047.89 29,047.39 29,047.50 268.5K
15:22 29,046.47 29,047.43 29,045.17 29,045.93 403.0K
15:23 29,045.93 29,046.90 29,045.93 29,046.67 366.6K
15:24 29,048.08 29,048.08 29,045.05 29,045.05 342.7K
15:25 29,046.37 29,046.72 29,045.79 29,045.79 402.9K
15:26 29,047.26 29,047.27 29,046.76 29,047.27 268.2K
15:27 29,046.37 29,047.97 29,046.37 29,047.12 358.6K
15:28 29,047.82 29,047.92 29,043.36 29,043.36 408.8K
15:29 29,046.89 29,047.49 29,046.89 29,047.49 315.4K
15:30 29,046.21 29,046.21 29,043.76 29,044.07 506.3K
15:31 29,042.83 29,046.59 29,042.83 29,046.59 406.4K
15:32 29,046.08 29,049.42 29,046.08 29,048.15 467.6K
15:33 29,047.26 29,049.70 29,047.14 29,049.70 374.2K
15:34 29,049.47 29,049.47 29,043.70 29,043.70 590.4K
15:35 29,042.84 29,042.84 29,040.88 29,041.90 526.4K
15:36 29,042.87 29,044.84 29,042.87 29,044.84 463.7K
15:37 29,047.83 29,048.19 29,047.47 29,047.97 476.2K
15:38 29,046.72 29,047.26 29,045.35 29,045.56 543.0K
15:39 29,047.45 29,051.64 29,047.45 29,051.64 644.2K
15:40 29,052.70 29,053.44 29,051.26 29,051.26 717.3K
15:41 29,050.25 29,056.47 29,050.25 29,053.15 597.4K
15:42 29,051.91 29,051.91 29,049.84 29,051.05 659.7K
15:43 29,051.21 29,052.01 29,051.09 29,051.09 585.7K
15:44 29,050.96 29,056.74 29,050.96 29,056.74 876.7K
15:45 29,055.99 29,055.99 29,053.43 29,054.36 659.5K
15:46 29,050.98 29,054.07 29,050.98 29,054.07 770.2K
15:47 29,054.03 29,054.83 29,052.59 29,054.83 717.0K
15:48 29,056.13 29,058.25 29,056.13 29,057.75 683.0K
15:49 29,056.66 29,056.66 29,052.94 29,055.40 938.3K
15:50 29,061.73 29,061.73 29,056.16 29,056.86 2,638.7K
15:51 29,055.77 29,058.79 29,054.17 29,058.79 1,406.8K
15:52 29,058.74 29,058.74 29,056.99 29,056.99 1,081.5K
15:53 29,056.83 29,063.06 29,056.83 29,063.06 1,404.7K
15:54 29,064.13 29,066.33 29,064.13 29,064.13 1,474.1K
15:55 29,054.12 29,054.12 29,048.60 29,051.41 2,080.1K
15:56 29,054.77 29,054.77 29,047.85 29,047.85 2,122.8K
15:57 29,047.42 29,047.57 29,045.21 29,045.21 1,882.1K
15:58 29,046.02 29,046.02 29,034.29 29,034.29 2,650.4K
15:59 29,032.00 29,040.82 29,032.00 29,040.82 3,677.8K
16:00 29,038.27 29,043.04 29,038.27 29,043.04 62,580.0K
16:01 29,043.04 29,043.04 29,043.04 29,043.04 302.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし