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 29,158.43 29,158.62 29,135.32 29,135.32 5,917.8K
09:31 29,119.69 29,145.08 29,119.69 29,145.08 984.5K
09:32 29,138.41 29,154.96 29,138.41 29,154.96 682.6K
09:33 29,157.04 29,163.28 29,150.73 29,163.28 662.1K
09:34 29,163.10 29,169.70 29,163.10 29,163.24 543.7K
09:35 29,160.72 29,160.72 29,156.65 29,156.65 858.0K
09:36 29,156.35 29,158.90 29,156.35 29,157.58 854.4K
09:37 29,155.64 29,162.45 29,155.64 29,162.45 612.3K
09:38 29,163.81 29,186.81 29,163.81 29,181.38 779.9K
09:39 29,177.23 29,179.31 29,166.95 29,166.95 615.7K
09:40 29,168.65 29,180.70 29,168.65 29,179.69 436.9K
09:41 29,187.14 29,187.14 29,176.47 29,176.47 493.0K
09:42 29,170.63 29,174.95 29,169.91 29,174.95 865.0K
09:43 29,180.40 29,194.07 29,177.67 29,194.07 657.3K
09:44 29,195.96 29,205.37 29,195.96 29,196.39 500.0K
09:45 29,200.54 29,220.30 29,200.54 29,220.30 687.4K
09:46 29,222.05 29,231.76 29,222.05 29,231.76 570.1K
09:47 29,231.42 29,238.08 29,231.42 29,238.02 598.1K
09:48 29,244.61 29,246.79 29,240.80 29,244.70 767.1K
09:49 29,253.79 29,253.79 29,247.59 29,247.59 782.5K
09:50 29,246.20 29,250.74 29,246.20 29,248.54 768.6K
09:51 29,254.20 29,256.80 29,248.64 29,248.64 743.5K
09:52 29,252.70 29,255.04 29,252.51 29,255.04 488.5K
09:53 29,262.63 29,262.63 29,239.23 29,239.23 730.7K
09:54 29,247.28 29,247.28 29,229.81 29,229.81 559.2K
09:55 29,233.88 29,248.91 29,233.88 29,248.91 462.7K
09:56 29,245.73 29,245.73 29,237.99 29,241.61 402.7K
09:57 29,247.43 29,247.43 29,231.03 29,231.03 922.1K
09:58 29,232.29 29,244.49 29,232.29 29,242.46 459.8K
09:59 29,248.57 29,248.57 29,244.94 29,244.94 447.4K
10:00 29,245.11 29,245.11 29,243.60 29,244.50 582.7K
10:01 29,245.57 29,248.97 29,235.57 29,235.57 860.2K
10:02 29,243.69 29,245.23 29,240.29 29,244.05 455.3K
10:03 29,244.38 29,246.33 29,239.55 29,242.80 426.4K
10:04 29,241.96 29,249.95 29,241.96 29,249.95 459.2K
10:05 29,248.17 29,257.90 29,248.17 29,257.90 422.9K
10:06 29,263.09 29,263.09 29,257.16 29,260.35 425.4K
10:07 29,263.53 29,265.65 29,259.16 29,265.65 561.7K
10:08 29,272.29 29,279.72 29,272.29 29,279.72 683.7K
10:09 29,283.80 29,283.80 29,279.23 29,279.23 507.1K
10:10 29,278.20 29,281.38 29,276.31 29,276.31 545.3K
10:11 29,276.29 29,276.29 29,264.94 29,264.94 323.7K
10:12 29,255.69 29,255.69 29,242.07 29,242.07 402.0K
10:13 29,238.67 29,239.86 29,229.60 29,229.60 623.8K
10:14 29,231.97 29,234.58 29,231.30 29,231.30 497.4K
10:15 29,230.61 29,232.83 29,229.25 29,232.83 376.0K
10:16 29,233.53 29,234.50 29,229.65 29,229.65 403.7K
10:17 29,227.28 29,233.46 29,225.80 29,233.46 860.5K
10:18 29,235.38 29,241.44 29,235.38 29,241.44 597.3K
10:19 29,237.32 29,247.34 29,237.32 29,247.26 460.2K
10:20 29,247.09 29,247.09 29,239.86 29,246.85 469.0K
10:21 29,247.16 29,247.16 29,240.99 29,243.83 562.5K
10:22 29,241.86 29,244.27 29,237.94 29,244.27 619.9K
10:23 29,248.07 29,249.05 29,244.50 29,244.50 527.7K
10:24 29,246.56 29,253.99 29,246.56 29,251.64 563.1K
10:25 29,251.15 29,260.14 29,251.15 29,260.14 410.1K
10:26 29,256.31 29,256.31 29,252.07 29,252.07 577.8K
10:27 29,252.75 29,258.83 29,252.75 29,258.83 400.9K
10:28 29,256.95 29,258.63 29,255.98 29,255.98 405.9K
10:29 29,257.11 29,262.52 29,257.11 29,262.52 512.6K
10:30 29,260.95 29,260.95 29,252.35 29,252.35 769.4K
10:31 29,256.43 29,257.00 29,252.05 29,252.05 424.8K
10:32 29,253.65 29,253.65 29,250.09 29,251.43 433.8K
10:33 29,249.08 29,249.73 29,247.48 29,249.22 329.2K
10:34 29,251.28 29,251.28 29,246.79 29,246.79 305.0K
10:35 29,242.28 29,242.28 29,234.28 29,238.08 435.2K
10:36 29,239.28 29,240.92 29,229.90 29,229.90 330.4K
10:37 29,230.03 29,236.20 29,230.03 29,234.99 344.9K
10:38 29,235.25 29,239.48 29,235.25 29,239.48 501.8K
10:39 29,242.35 29,245.94 29,242.35 29,245.94 338.8K
10:40 29,248.46 29,254.52 29,248.46 29,254.52 323.9K
10:41 29,257.92 29,265.12 29,257.92 29,265.12 398.5K
10:42 29,269.88 29,273.44 29,269.88 29,273.29 477.7K
10:43 29,274.32 29,274.32 29,255.61 29,255.61 427.7K
10:44 29,262.03 29,267.97 29,262.03 29,267.97 292.1K
10:45 29,265.37 29,269.95 29,263.83 29,263.83 658.9K
10:46 29,260.03 29,260.54 29,259.22 29,260.54 292.5K
10:47 29,264.05 29,266.32 29,263.98 29,263.98 369.2K
10:48 29,268.86 29,282.30 29,268.86 29,282.30 487.7K
10:49 29,279.96 29,279.96 29,271.10 29,271.10 374.4K
10:50 29,272.19 29,272.19 29,264.17 29,264.17 265.3K
10:51 29,262.12 29,268.70 29,261.72 29,268.70 476.3K
10:52 29,270.31 29,270.31 29,261.64 29,261.64 345.5K
10:53 29,260.00 29,265.91 29,257.83 29,265.91 364.2K
10:54 29,272.50 29,278.74 29,272.50 29,278.74 308.2K
10:55 29,277.83 29,280.03 29,274.40 29,274.40 213.8K
10:56 29,279.49 29,283.72 29,279.49 29,283.72 379.6K
10:57 29,284.37 29,284.85 29,282.22 29,282.22 281.4K
10:58 29,280.51 29,282.58 29,278.06 29,280.97 333.2K
10:59 29,283.14 29,291.95 29,283.14 29,291.95 483.6K
11:00 29,286.90 29,286.90 29,274.86 29,274.86 374.2K
11:01 29,278.37 29,281.74 29,277.05 29,281.74 363.7K
11:02 29,283.72 29,285.95 29,282.84 29,282.84 231.8K
11:03 29,280.42 29,282.89 29,280.20 29,282.56 410.7K
11:04 29,288.15 29,298.52 29,288.15 29,298.52 417.9K
11:05 29,294.67 29,300.58 29,294.67 29,300.58 229.0K
11:06 29,300.56 29,307.89 29,300.19 29,307.89 314.6K
11:07 29,305.88 29,305.88 29,300.48 29,300.48 301.2K
11:08 29,298.36 29,298.36 29,297.32 29,297.32 296.9K
11:09 29,298.78 29,303.22 29,298.78 29,303.22 255.0K
11:10 29,304.95 29,312.48 29,304.95 29,308.61 274.3K
11:11 29,306.15 29,306.15 29,304.68 29,304.68 249.9K
11:12 29,308.70 29,312.38 29,308.70 29,312.38 252.8K
11:13 29,313.01 29,321.26 29,313.01 29,319.24 236.3K
11:14 29,320.91 29,322.23 29,320.91 29,321.39 262.4K
11:15 29,321.71 29,325.52 29,321.69 29,325.52 384.1K
11:16 29,323.45 29,323.45 29,312.81 29,312.81 311.6K
11:17 29,317.91 29,319.04 29,317.48 29,317.48 253.2K
11:18 29,319.39 29,323.73 29,318.30 29,323.73 263.9K
11:19 29,321.77 29,328.80 29,321.77 29,328.80 511.1K
11:20 29,330.59 29,330.59 29,325.55 29,325.55 307.7K
11:21 29,327.70 29,327.87 29,323.79 29,323.79 275.8K
11:22 29,325.79 29,326.35 29,320.06 29,320.06 276.6K
11:23 29,322.67 29,325.27 29,322.67 29,325.27 281.2K
11:24 29,324.90 29,324.90 29,318.22 29,319.89 270.5K
11:25 29,319.90 29,324.44 29,319.90 29,323.55 217.8K
11:26 29,321.42 29,321.51 29,319.88 29,319.88 257.0K
11:27 29,320.12 29,320.12 29,308.36 29,311.10 376.7K
11:28 29,311.53 29,311.72 29,306.23 29,306.23 268.4K
11:29 29,303.74 29,310.63 29,303.74 29,310.63 332.8K
11:30 29,309.64 29,311.52 29,309.64 29,309.74 264.7K
11:31 29,311.87 29,318.98 29,311.87 29,315.13 309.2K
11:32 29,315.26 29,318.52 29,315.26 29,317.93 173.7K
11:33 29,316.40 29,316.40 29,311.55 29,311.55 208.3K
11:34 29,317.41 29,317.41 29,312.86 29,314.08 381.8K
11:35 29,312.85 29,318.24 29,312.85 29,316.78 241.4K
11:36 29,319.33 29,319.33 29,313.24 29,313.47 366.2K
11:37 29,312.16 29,312.16 29,303.60 29,303.60 369.7K
11:38 29,300.70 29,305.93 29,300.70 29,305.93 216.6K
11:39 29,306.66 29,310.47 29,306.66 29,310.47 228.5K
11:40 29,308.24 29,309.24 29,306.48 29,306.48 351.7K
11:41 29,304.86 29,304.86 29,300.29 29,300.29 185.6K
11:42 29,298.37 29,301.10 29,298.10 29,301.10 302.8K
11:43 29,301.92 29,307.46 29,301.92 29,305.22 276.9K
11:44 29,306.60 29,307.39 29,301.29 29,301.29 269.4K
11:45 29,298.72 29,301.55 29,298.72 29,300.98 204.8K
11:46 29,302.11 29,302.11 29,297.16 29,297.16 311.7K
11:47 29,296.80 29,299.16 29,296.80 29,299.16 192.6K
11:48 29,299.16 29,300.42 29,299.16 29,300.13 249.6K
11:49 29,300.88 29,301.06 29,297.63 29,297.63 301.6K
11:50 29,296.15 29,296.48 29,294.64 29,295.75 183.2K
11:51 29,294.25 29,299.84 29,294.20 29,299.84 228.3K
11:52 29,301.51 29,303.06 29,300.89 29,303.06 240.5K
11:53 29,304.14 29,309.15 29,303.11 29,309.15 336.8K
11:54 29,308.61 29,308.61 29,301.66 29,301.66 227.1K
11:55 29,304.39 29,306.65 29,304.39 29,306.26 186.4K
11:56 29,302.58 29,303.66 29,302.58 29,303.41 212.9K
11:57 29,303.98 29,303.98 29,299.81 29,299.81 337.6K
11:58 29,298.58 29,300.95 29,297.64 29,299.76 280.0K
11:59 29,297.19 29,297.19 29,290.36 29,290.36 288.1K
12:00 29,289.23 29,289.23 29,285.20 29,288.71 348.0K
12:01 29,288.44 29,288.71 29,287.00 29,287.00 197.5K
12:02 29,288.76 29,288.76 29,281.83 29,281.83 238.4K
12:03 29,281.39 29,282.26 29,278.56 29,278.56 190.5K
12:04 29,277.55 29,280.95 29,277.55 29,280.95 307.0K
12:05 29,281.09 29,287.34 29,281.09 29,287.34 178.0K
12:06 29,287.72 29,287.72 29,284.44 29,284.44 290.8K
12:07 29,282.67 29,285.80 29,282.67 29,285.80 200.0K
12:08 29,285.60 29,287.55 29,285.60 29,286.12 153.3K
12:09 29,289.01 29,290.27 29,289.01 29,289.04 297.7K
12:10 29,288.71 29,289.51 29,288.29 29,289.41 186.6K
12:11 29,289.83 29,289.83 29,286.89 29,287.56 217.4K
12:12 29,287.37 29,290.59 29,287.37 29,290.59 239.8K
12:13 29,289.31 29,289.31 29,288.56 29,288.56 247.9K
12:14 29,289.08 29,289.08 29,284.74 29,284.74 254.9K
12:15 29,286.33 29,288.12 29,286.33 29,288.12 168.5K
12:16 29,287.22 29,287.22 29,278.91 29,278.91 266.0K
12:17 29,278.26 29,278.26 29,272.76 29,272.76 371.1K
12:18 29,271.40 29,271.40 29,260.78 29,260.78 302.8K
12:19 29,258.44 29,258.44 29,254.48 29,254.48 244.0K
12:20 29,252.81 29,254.23 29,252.55 29,254.23 358.5K
12:21 29,254.70 29,255.40 29,252.87 29,252.87 310.2K
12:22 29,254.28 29,263.93 29,254.28 29,263.93 196.3K
12:23 29,264.76 29,265.57 29,262.88 29,262.88 248.0K
12:24 29,263.19 29,264.50 29,262.32 29,264.50 204.1K
12:25 29,264.54 29,267.31 29,264.54 29,267.31 233.2K
12:26 29,267.72 29,270.83 29,267.72 29,270.83 226.7K
12:27 29,270.41 29,270.41 29,268.93 29,269.60 613.9K
12:28 29,268.34 29,275.99 29,268.34 29,275.99 531.9K
12:29 29,276.83 29,276.83 29,273.80 29,273.80 275.0K
12:30 29,272.15 29,272.19 29,271.43 29,271.80 309.0K
12:31 29,272.02 29,272.66 29,271.23 29,271.23 350.0K
12:32 29,268.51 29,274.07 29,268.51 29,274.07 157.5K
12:33 29,273.99 29,275.04 29,273.99 29,274.41 153.2K
12:34 29,274.11 29,276.62 29,273.71 29,276.62 166.9K
12:35 29,278.04 29,280.40 29,278.04 29,280.40 202.6K
12:36 29,281.12 29,281.12 29,276.54 29,276.54 303.0K
12:37 29,277.58 29,277.58 29,272.05 29,272.05 199.7K
12:38 29,273.30 29,273.42 29,271.65 29,273.42 173.8K
12:39 29,274.74 29,274.74 29,270.15 29,270.15 197.9K
12:40 29,269.56 29,269.56 29,264.69 29,264.69 229.9K
12:41 29,264.73 29,266.81 29,264.73 29,266.81 196.7K
12:42 29,266.68 29,271.69 29,266.68 29,268.18 229.6K
12:43 29,263.80 29,267.18 29,263.34 29,267.18 261.1K
12:44 29,268.41 29,268.41 29,262.43 29,262.43 277.0K
12:45 29,261.63 29,267.14 29,260.88 29,267.14 241.6K
12:46 29,266.66 29,270.37 29,266.66 29,270.37 200.9K
12:47 29,270.32 29,273.48 29,270.32 29,272.03 216.1K
12:48 29,272.90 29,272.90 29,270.01 29,270.35 154.0K
12:49 29,269.94 29,269.94 29,265.09 29,265.91 439.5K
12:50 29,266.87 29,269.48 29,266.87 29,269.48 139.3K
12:51 29,269.62 29,274.08 29,269.62 29,274.08 175.4K
12:52 29,274.40 29,274.45 29,272.01 29,272.01 177.5K
12:53 29,271.62 29,274.88 29,271.62 29,274.88 303.1K
12:54 29,276.23 29,276.23 29,271.42 29,271.42 149.9K
12:55 29,271.12 29,271.12 29,268.99 29,269.93 147.6K
12:56 29,270.47 29,273.75 29,270.47 29,273.75 186.2K
12:57 29,272.59 29,273.74 29,271.44 29,272.80 295.5K
12:58 29,272.60 29,272.60 29,270.02 29,270.02 231.8K
12:59 29,269.50 29,270.07 29,268.08 29,268.08 265.6K
13:00 29,267.81 29,267.81 29,260.75 29,260.75 364.3K
13:01 29,259.57 29,262.62 29,258.49 29,258.49 210.6K
13:02 29,256.23 29,257.82 29,256.23 29,257.38 153.2K
13:03 29,257.03 29,257.03 29,251.27 29,251.27 181.0K
13:04 29,256.66 29,260.69 29,256.66 29,260.49 220.9K
13:05 29,260.10 29,260.10 29,255.42 29,255.42 148.7K
13:06 29,253.62 29,253.62 29,251.34 29,251.67 279.0K
13:07 29,256.49 29,257.76 29,254.34 29,257.76 243.5K
13:08 29,257.84 29,259.20 29,257.83 29,259.20 170.8K
13:09 29,259.39 29,259.39 29,256.68 29,258.12 164.5K
13:10 29,256.94 29,257.12 29,254.86 29,255.25 220.3K
13:11 29,255.12 29,255.12 29,251.56 29,251.99 228.6K
13:12 29,248.62 29,248.62 29,247.44 29,248.60 137.0K
13:13 29,250.03 29,254.45 29,250.03 29,254.45 187.0K
13:14 29,254.61 29,254.61 29,252.38 29,253.81 229.7K
13:15 29,253.15 29,253.15 29,248.61 29,249.58 228.2K
13:16 29,249.87 29,249.87 29,247.50 29,247.50 192.3K
13:17 29,247.29 29,248.72 29,247.13 29,247.13 166.3K
13:18 29,246.40 29,250.04 29,246.40 29,249.31 227.1K
13:19 29,248.93 29,249.92 29,248.28 29,249.92 173.9K
13:20 29,247.17 29,247.17 29,243.73 29,243.73 190.6K
13:21 29,244.61 29,246.31 29,244.61 29,245.15 178.6K
13:22 29,245.19 29,245.63 29,244.76 29,245.63 150.7K
13:23 29,245.31 29,246.64 29,245.31 29,246.41 134.7K
13:24 29,245.96 29,248.37 29,245.96 29,248.37 195.3K
13:25 29,248.95 29,250.06 29,248.95 29,249.18 161.9K
13:26 29,249.60 29,250.80 29,249.60 29,250.80 214.8K
13:27 29,249.91 29,249.91 29,248.00 29,248.00 219.5K
13:28 29,247.92 29,247.92 29,246.29 29,247.39 283.1K
13:29 29,249.30 29,249.84 29,249.30 29,249.53 237.9K
13:30 29,250.98 29,251.21 29,249.95 29,249.95 273.8K
13:31 29,248.20 29,248.93 29,248.20 29,248.68 147.7K
13:32 29,247.92 29,247.92 29,246.13 29,246.13 219.9K
13:33 29,247.96 29,248.54 29,247.58 29,248.54 164.6K
13:34 29,248.12 29,248.90 29,248.12 29,248.20 182.7K
13:35 29,248.11 29,248.11 29,247.22 29,247.66 182.0K
13:36 29,247.18 29,247.60 29,244.28 29,244.28 280.5K
13:37 29,240.13 29,240.13 29,232.15 29,235.27 383.2K
13:38 29,235.30 29,237.07 29,235.30 29,237.07 242.3K
13:39 29,237.25 29,237.25 29,235.48 29,235.48 281.8K
13:40 29,235.62 29,237.19 29,235.62 29,236.33 168.1K
13:41 29,238.17 29,238.17 29,235.95 29,235.95 187.5K
13:42 29,231.55 29,233.25 29,231.39 29,233.25 232.5K
13:43 29,231.98 29,231.98 29,229.18 29,229.60 307.8K
13:44 29,232.62 29,232.62 29,231.95 29,231.95 172.4K
13:45 29,232.03 29,233.03 29,232.03 29,233.03 178.9K
13:46 29,233.74 29,234.23 29,233.74 29,234.23 167.9K
13:47 29,230.80 29,231.51 29,230.80 29,231.51 221.1K
13:48 29,230.60 29,230.60 29,229.48 29,229.48 201.1K
13:49 29,230.12 29,230.12 29,226.55 29,226.55 209.4K
13:50 29,226.34 29,226.60 29,225.25 29,225.25 208.5K
13:51 29,225.04 29,230.69 29,225.04 29,230.69 190.6K
13:52 29,231.02 29,231.02 29,228.16 29,228.16 197.5K
13:53 29,226.40 29,227.62 29,225.48 29,227.62 261.6K
13:54 29,226.35 29,229.03 29,226.35 29,229.03 153.7K
13:55 29,228.83 29,233.13 29,228.83 29,233.13 183.6K
13:56 29,234.86 29,237.74 29,234.86 29,237.67 234.7K
13:57 29,237.57 29,245.18 29,237.57 29,245.18 196.1K
13:58 29,245.65 29,248.91 29,245.65 29,248.91 163.8K
13:59 29,248.99 29,248.99 29,248.39 29,248.70 187.9K
14:00 29,251.24 29,251.61 29,249.76 29,251.61 230.9K
14:01 29,248.99 29,248.99 29,246.37 29,246.37 178.6K
14:02 29,246.18 29,246.18 29,242.70 29,244.14 167.7K
14:03 29,242.90 29,242.90 29,241.22 29,241.22 321.6K
14:04 29,240.98 29,245.28 29,240.98 29,245.28 176.8K
14:05 29,246.15 29,246.15 29,244.53 29,244.53 181.3K
14:06 29,243.97 29,245.45 29,243.97 29,244.96 190.2K
14:07 29,245.14 29,246.58 29,245.14 29,246.46 151.2K
14:08 29,245.35 29,245.35 29,244.16 29,244.23 246.5K
14:09 29,247.65 29,247.90 29,247.58 29,247.90 188.6K
14:10 29,248.79 29,250.08 29,248.79 29,249.38 188.8K
14:11 29,249.54 29,249.63 29,248.95 29,249.63 180.3K
14:12 29,249.74 29,255.27 29,249.74 29,255.27 253.5K
14:13 29,254.32 29,254.32 29,253.41 29,253.41 225.7K
14:14 29,253.32 29,253.59 29,252.57 29,253.38 170.7K
14:15 29,252.71 29,255.09 29,252.71 29,254.56 227.2K
14:16 29,254.34 29,254.34 29,250.29 29,250.29 258.1K
14:17 29,250.87 29,256.24 29,250.87 29,256.24 261.5K
14:18 29,257.15 29,257.17 29,253.87 29,253.87 138.9K
14:19 29,252.80 29,253.41 29,252.40 29,252.40 196.1K
14:20 29,255.09 29,255.09 29,253.89 29,253.89 300.9K
14:21 29,253.09 29,253.09 29,250.68 29,253.08 273.6K
14:22 29,251.60 29,251.60 29,248.35 29,248.35 201.5K
14:23 29,249.67 29,250.05 29,249.67 29,250.05 290.4K
14:24 29,248.99 29,254.72 29,248.99 29,254.72 226.3K
14:25 29,255.75 29,259.89 29,255.75 29,259.89 262.8K
14:26 29,262.07 29,264.22 29,262.07 29,262.29 228.2K
14:27 29,262.15 29,262.15 29,260.39 29,260.39 177.1K
14:28 29,259.58 29,261.76 29,259.58 29,261.76 224.3K
14:29 29,263.49 29,263.49 29,262.57 29,262.96 285.4K
14:30 29,262.95 29,264.00 29,261.16 29,264.00 201.9K
14:31 29,264.28 29,271.43 29,264.28 29,271.43 169.6K
14:32 29,270.50 29,270.75 29,268.90 29,270.75 193.7K
14:33 29,267.77 29,270.75 29,265.81 29,266.10 350.2K
14:34 29,264.58 29,264.58 29,263.75 29,263.75 219.8K
14:35 29,261.88 29,262.12 29,259.48 29,259.48 157.6K
14:36 29,258.97 29,259.70 29,258.97 29,259.27 227.2K
14:37 29,257.53 29,257.53 29,253.26 29,253.26 159.4K
14:38 29,253.23 29,255.30 29,252.69 29,255.30 355.4K
14:39 29,255.08 29,255.68 29,254.37 29,255.68 314.0K
14:40 29,255.67 29,259.01 29,255.67 29,259.01 176.1K
14:41 29,259.57 29,262.57 29,259.52 29,260.19 170.3K
14:42 29,259.84 29,265.00 29,257.74 29,265.00 247.9K
14:43 29,266.05 29,268.06 29,266.00 29,268.06 266.7K
14:44 29,268.46 29,270.03 29,264.23 29,264.23 229.7K
14:45 29,263.86 29,268.01 29,263.86 29,268.01 191.2K
14:46 29,268.95 29,268.95 29,267.41 29,267.41 149.3K
14:47 29,265.40 29,266.98 29,263.70 29,263.70 275.7K
14:48 29,262.34 29,262.34 29,261.00 29,261.00 178.1K
14:49 29,261.13 29,261.21 29,260.54 29,260.54 173.2K
14:50 29,261.75 29,261.75 29,259.33 29,259.33 160.9K
14:51 29,258.24 29,258.24 29,257.56 29,258.11 178.6K
14:52 29,254.22 29,254.22 29,251.13 29,251.13 221.2K
14:53 29,251.68 29,252.85 29,251.68 29,252.44 189.7K
14:54 29,250.87 29,251.42 29,250.87 29,251.42 205.7K
14:55 29,251.71 29,258.43 29,251.71 29,258.43 243.0K
14:56 29,267.29 29,271.70 29,267.29 29,270.62 361.4K
14:57 29,270.77 29,270.77 29,268.94 29,270.22 205.9K
14:58 29,271.18 29,275.88 29,271.18 29,275.88 294.4K
14:59 29,275.41 29,275.41 29,274.36 29,275.06 222.2K
15:00 29,273.60 29,273.60 29,270.97 29,271.58 297.1K
15:01 29,271.81 29,272.74 29,270.61 29,270.61 166.0K
15:02 29,268.67 29,271.46 29,268.67 29,271.46 224.8K
15:03 29,270.63 29,270.83 29,269.16 29,269.16 198.3K
15:04 29,267.32 29,269.98 29,267.32 29,269.98 261.0K
15:05 29,269.46 29,270.34 29,269.46 29,270.34 212.0K
15:06 29,270.16 29,271.60 29,270.03 29,270.03 219.0K
15:07 29,270.40 29,270.40 29,268.99 29,269.76 255.5K
15:08 29,270.01 29,270.01 29,263.46 29,263.46 260.9K
15:09 29,262.33 29,262.63 29,262.24 29,262.24 286.0K
15:10 29,260.94 29,266.52 29,260.94 29,266.52 335.5K
15:11 29,267.72 29,267.72 29,265.52 29,265.52 259.0K
15:12 29,266.77 29,266.77 29,264.07 29,264.07 297.3K
15:13 29,262.34 29,262.34 29,261.64 29,261.64 302.9K
15:14 29,259.55 29,262.24 29,259.11 29,262.24 381.0K
15:15 29,261.88 29,262.68 29,261.54 29,261.54 236.0K
15:16 29,263.37 29,267.51 29,263.37 29,267.51 275.4K
15:17 29,267.48 29,268.17 29,267.48 29,268.17 224.1K
15:18 29,267.79 29,267.79 29,263.03 29,263.03 301.0K
15:19 29,263.12 29,263.95 29,262.83 29,262.83 259.6K
15:20 29,262.74 29,264.22 29,262.74 29,264.22 314.9K
15:21 29,264.77 29,264.77 29,263.05 29,263.86 241.4K
15:22 29,264.05 29,267.37 29,264.05 29,267.37 237.5K
15:23 29,267.34 29,267.34 29,265.16 29,265.16 310.3K
15:24 29,268.04 29,268.04 29,265.96 29,265.96 298.0K
15:25 29,270.11 29,272.37 29,269.71 29,272.37 375.6K
15:26 29,273.40 29,275.63 29,273.40 29,274.71 267.6K
15:27 29,273.48 29,273.48 29,271.31 29,271.31 246.2K
15:28 29,271.24 29,273.78 29,271.24 29,273.78 238.4K
15:29 29,275.34 29,276.67 29,275.15 29,276.67 356.7K
15:30 29,276.14 29,276.14 29,272.09 29,272.96 364.5K
15:31 29,272.85 29,274.11 29,271.39 29,274.11 535.0K
15:32 29,273.78 29,273.78 29,270.90 29,270.90 435.3K
15:33 29,269.28 29,269.56 29,266.67 29,266.67 454.1K
15:34 29,267.80 29,267.80 29,266.10 29,266.10 425.0K
15:35 29,266.64 29,268.46 29,265.43 29,268.46 458.2K
15:36 29,267.93 29,270.59 29,267.93 29,269.97 473.7K
15:37 29,270.83 29,270.83 29,263.76 29,264.07 501.7K
15:38 29,263.15 29,263.92 29,260.11 29,260.30 464.6K
15:39 29,265.09 29,265.09 29,264.30 29,264.70 458.5K
15:40 29,261.53 29,262.18 29,260.62 29,260.65 497.6K
15:41 29,260.34 29,262.30 29,260.18 29,262.30 561.8K
15:42 29,261.84 29,261.90 29,260.87 29,261.90 476.7K
15:43 29,263.60 29,266.00 29,263.60 29,266.00 676.0K
15:44 29,267.68 29,273.26 29,267.68 29,273.26 560.9K
15:45 29,270.63 29,270.63 29,264.64 29,266.69 604.5K
15:46 29,267.37 29,269.52 29,267.37 29,268.58 525.2K
15:47 29,266.64 29,266.64 29,265.82 29,265.82 591.7K
15:48 29,268.74 29,271.60 29,267.58 29,271.60 751.4K
15:49 29,273.33 29,278.09 29,273.33 29,278.09 685.0K
15:50 29,299.91 29,306.84 29,299.91 29,306.84 2,660.1K
15:51 29,304.57 29,307.45 29,300.75 29,300.75 888.9K
15:52 29,301.12 29,301.12 29,297.12 29,297.12 830.3K
15:53 29,295.67 29,299.79 29,295.67 29,299.58 995.5K
15:54 29,299.76 29,299.76 29,295.43 29,296.49 1,127.5K
15:55 29,294.62 29,300.20 29,294.62 29,300.20 1,602.1K
15:56 29,296.24 29,297.62 29,296.24 29,296.64 1,989.1K
15:57 29,296.10 29,297.11 29,294.72 29,294.72 1,352.2K
15:58 29,291.64 29,291.64 29,286.73 29,286.73 2,191.3K
15:59 29,289.22 29,290.90 29,288.67 29,288.67 3,207.5K
16:00 29,290.27 29,290.63 29,290.27 29,290.63 81,513.9K
16:01 29,290.63 29,290.63 29,290.63 29,290.63 343.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし