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 29,148.40 29,205.61 29,148.40 29,199.43 14,552.7K
09:31 29,199.74 29,202.94 29,195.09 29,195.09 1,028.0K
09:32 29,210.95 29,219.14 29,210.95 29,218.06 1,006.0K
09:33 29,219.97 29,219.97 29,200.09 29,200.09 499.3K
09:34 29,194.60 29,201.16 29,188.27 29,201.16 655.3K
09:35 29,204.08 29,205.74 29,192.75 29,192.75 612.3K
09:36 29,188.72 29,188.72 29,176.15 29,176.15 517.7K
09:37 29,171.90 29,171.90 29,158.53 29,158.53 643.7K
09:38 29,161.12 29,172.22 29,161.12 29,171.83 552.4K
09:39 29,165.95 29,165.95 29,153.48 29,156.70 486.1K
09:40 29,150.42 29,172.25 29,150.42 29,172.25 807.7K
09:41 29,178.15 29,189.56 29,178.15 29,188.80 520.3K
09:42 29,178.62 29,179.71 29,166.04 29,166.04 607.0K
09:43 29,163.46 29,163.46 29,140.72 29,140.72 585.7K
09:44 29,137.53 29,141.44 29,123.98 29,141.44 734.0K
09:45 29,139.09 29,149.45 29,139.09 29,149.45 472.3K
09:46 29,159.28 29,163.65 29,149.36 29,149.36 582.4K
09:47 29,151.97 29,153.94 29,151.97 29,152.44 401.0K
09:48 29,144.22 29,144.29 29,141.48 29,141.48 597.8K
09:49 29,149.14 29,149.14 29,135.69 29,135.69 470.0K
09:50 29,152.32 29,152.32 29,137.70 29,137.70 553.9K
09:51 29,137.72 29,137.72 29,121.30 29,121.30 412.0K
09:52 29,110.92 29,115.98 29,110.92 29,115.98 734.6K
09:53 29,118.01 29,118.01 29,103.19 29,103.19 508.0K
09:54 29,099.04 29,099.04 29,094.72 29,094.72 595.4K
09:55 29,101.13 29,101.13 29,089.87 29,095.57 457.4K
09:56 29,088.04 29,088.04 29,081.16 29,086.01 635.1K
09:57 29,084.15 29,084.15 29,073.85 29,073.85 845.2K
09:58 29,073.81 29,073.81 29,067.24 29,067.24 562.4K
09:59 29,066.13 29,067.85 29,050.60 29,056.89 531.7K
10:00 29,050.67 29,066.77 29,050.16 29,066.77 890.7K
10:01 29,067.04 29,067.04 29,031.36 29,031.36 627.1K
10:02 29,025.80 29,035.36 29,025.80 29,025.82 875.4K
10:03 29,026.92 29,026.92 29,010.17 29,010.17 445.6K
10:04 29,018.37 29,018.37 29,002.12 29,002.12 675.6K
10:05 29,005.71 29,008.57 28,994.19 29,004.75 725.1K
10:06 28,997.46 28,997.46 28,988.31 28,988.31 811.5K
10:07 28,992.29 29,008.11 28,987.55 28,987.55 832.8K
10:08 28,994.79 29,022.82 28,994.79 29,022.82 726.9K
10:09 29,025.55 29,046.61 29,024.98 29,046.61 678.9K
10:10 29,028.74 29,040.29 29,028.74 29,037.75 954.0K
10:11 29,053.09 29,075.38 29,053.09 29,063.02 764.9K
10:12 29,056.35 29,056.35 29,048.63 29,051.95 375.0K
10:13 29,049.81 29,057.36 29,038.36 29,057.36 534.8K
10:14 29,057.30 29,076.57 29,057.30 29,075.91 456.6K
10:15 29,076.79 29,076.79 29,067.41 29,070.19 519.2K
10:16 29,069.81 29,070.23 29,065.37 29,070.23 533.0K
10:17 29,079.26 29,079.26 29,059.68 29,059.68 451.6K
10:18 29,052.88 29,066.86 29,052.88 29,058.40 640.4K
10:19 29,056.67 29,056.67 29,036.47 29,036.47 469.5K
10:20 29,044.65 29,057.87 29,044.65 29,048.80 465.4K
10:21 29,049.56 29,061.65 29,049.56 29,055.91 376.5K
10:22 29,055.33 29,060.63 29,048.65 29,048.65 382.1K
10:23 29,055.95 29,060.17 29,053.29 29,055.27 512.1K
10:24 29,050.19 29,056.45 29,048.78 29,056.45 339.3K
10:25 29,057.46 29,057.46 29,052.18 29,056.92 394.9K
10:26 29,056.70 29,056.70 29,042.82 29,042.82 404.4K
10:27 29,034.98 29,034.98 29,026.79 29,027.44 334.9K
10:28 29,026.27 29,026.27 29,015.44 29,015.77 403.7K
10:29 29,014.00 29,014.95 29,011.94 29,013.06 349.8K
10:30 29,012.32 29,013.14 29,003.11 29,013.14 523.7K
10:31 29,021.68 29,022.13 29,017.66 29,018.20 396.6K
10:32 29,021.63 29,031.96 29,021.63 29,031.96 363.7K
10:33 29,033.12 29,033.12 29,020.05 29,020.05 480.1K
10:34 29,019.64 29,037.33 29,019.64 29,032.58 408.4K
10:35 29,032.44 29,039.81 29,029.87 29,039.81 353.6K
10:36 29,041.23 29,041.23 29,027.22 29,027.22 360.1K
10:37 29,022.45 29,023.27 29,021.71 29,023.27 254.9K
10:38 29,029.59 29,043.75 29,029.59 29,042.60 451.1K
10:39 29,045.34 29,045.92 29,041.33 29,041.91 296.1K
10:40 29,043.30 29,055.92 29,043.30 29,055.92 613.4K
10:41 29,059.25 29,059.25 29,041.28 29,041.28 476.9K
10:42 29,043.21 29,043.42 29,042.99 29,043.01 888.3K
10:43 29,041.01 29,043.43 29,038.13 29,040.04 242.1K
10:44 29,040.57 29,044.96 29,031.30 29,031.30 291.6K
10:45 29,031.09 29,037.87 29,031.09 29,032.56 381.2K
10:46 29,033.19 29,033.19 29,023.52 29,023.52 237.8K
10:47 29,022.54 29,024.68 29,021.21 29,021.21 298.0K
10:48 29,021.03 29,037.08 29,021.03 29,030.40 394.2K
10:49 29,031.25 29,045.56 29,031.25 29,045.56 543.7K
10:50 29,055.61 29,060.56 29,055.61 29,056.72 524.1K
10:51 29,063.67 29,067.58 29,059.13 29,063.73 264.3K
10:52 29,061.81 29,061.81 29,052.36 29,052.36 281.8K
10:53 29,049.33 29,050.76 29,045.86 29,045.98 325.8K
10:54 29,044.00 29,044.00 29,038.54 29,038.54 535.3K
10:55 29,039.64 29,039.64 29,028.34 29,028.65 249.9K
10:56 29,025.24 29,025.24 29,011.29 29,011.29 454.0K
10:57 29,010.90 29,012.40 29,006.92 29,012.40 405.1K
10:58 29,008.31 29,023.81 29,008.31 29,021.04 321.8K
10:59 29,021.84 29,041.12 29,021.84 29,041.12 464.7K
11:00 29,036.76 29,046.58 29,036.76 29,046.58 530.2K
11:01 29,059.99 29,059.99 29,050.24 29,050.24 519.3K
11:02 29,053.52 29,053.74 29,050.90 29,050.90 353.4K
11:03 29,050.67 29,061.62 29,046.77 29,061.62 339.0K
11:04 29,060.46 29,070.73 29,060.46 29,067.74 220.6K
11:05 29,075.61 29,078.25 29,073.81 29,078.25 278.0K
11:06 29,081.27 29,092.97 29,081.27 29,092.97 335.8K
11:07 29,095.50 29,105.79 29,095.50 29,105.79 412.7K
11:08 29,110.45 29,113.40 29,100.34 29,100.34 322.8K
11:09 29,104.07 29,104.07 29,099.53 29,099.53 250.7K
11:10 29,097.68 29,097.68 29,092.96 29,097.15 294.2K
11:11 29,096.41 29,102.49 29,096.41 29,102.49 253.6K
11:12 29,100.87 29,107.03 29,096.73 29,107.03 477.5K
11:13 29,106.63 29,110.64 29,105.99 29,105.99 307.9K
11:14 29,104.58 29,104.58 29,097.60 29,101.03 212.3K
11:15 29,102.26 29,105.22 29,100.99 29,105.22 271.5K
11:16 29,101.75 29,105.35 29,101.34 29,105.35 427.5K
11:17 29,101.32 29,106.50 29,101.32 29,106.50 395.8K
11:18 29,107.34 29,107.34 29,102.03 29,102.03 315.4K
11:19 29,100.86 29,111.07 29,100.86 29,111.07 341.3K
11:20 29,109.62 29,116.36 29,109.62 29,116.36 230.1K
11:21 29,112.61 29,113.38 29,109.97 29,113.38 248.1K
11:22 29,114.21 29,117.17 29,112.24 29,117.17 270.4K
11:23 29,115.36 29,121.68 29,115.36 29,121.68 267.5K
11:24 29,120.00 29,138.27 29,120.00 29,138.27 414.8K
11:25 29,135.40 29,135.40 29,128.97 29,128.97 325.8K
11:26 29,133.15 29,143.67 29,133.15 29,142.29 364.3K
11:27 29,150.86 29,158.69 29,150.86 29,158.69 263.1K
11:28 29,159.73 29,164.82 29,159.44 29,159.44 297.3K
11:29 29,167.59 29,167.59 29,165.30 29,165.39 230.3K
11:30 29,163.69 29,166.05 29,163.69 29,164.20 233.9K
11:31 29,164.42 29,172.24 29,164.42 29,172.24 376.6K
11:32 29,172.98 29,176.14 29,172.98 29,174.73 338.6K
11:33 29,173.19 29,173.19 29,171.33 29,171.33 260.4K
11:34 29,168.45 29,168.45 29,166.50 29,167.83 285.7K
11:35 29,166.64 29,166.64 29,162.48 29,162.48 188.7K
11:36 29,162.79 29,171.91 29,162.79 29,168.18 455.2K
11:37 29,166.25 29,166.25 29,158.47 29,158.47 443.1K
11:38 29,153.78 29,153.78 29,151.96 29,151.96 322.3K
11:39 29,147.45 29,150.39 29,146.89 29,150.39 213.3K
11:40 29,152.12 29,165.34 29,152.12 29,165.34 290.7K
11:41 29,165.13 29,165.13 29,158.68 29,161.75 297.4K
11:42 29,164.22 29,173.55 29,164.22 29,173.55 523.0K
11:43 29,172.22 29,173.03 29,164.91 29,164.91 318.9K
11:44 29,162.40 29,162.40 29,158.22 29,162.20 272.8K
11:45 29,171.83 29,181.59 29,170.76 29,181.59 393.1K
11:46 29,183.99 29,183.99 29,179.40 29,179.40 261.8K
11:47 29,178.83 29,178.83 29,172.24 29,174.73 210.8K
11:48 29,174.05 29,174.89 29,173.71 29,174.61 208.2K
11:49 29,172.44 29,172.44 29,169.52 29,169.86 170.6K
11:50 29,168.15 29,168.15 29,162.24 29,162.24 252.7K
11:51 29,168.89 29,176.58 29,168.89 29,176.58 312.7K
11:52 29,177.91 29,180.38 29,177.75 29,180.38 269.3K
11:53 29,184.89 29,185.12 29,184.26 29,185.12 312.9K
11:54 29,182.08 29,183.12 29,181.82 29,183.12 183.3K
11:55 29,182.26 29,185.10 29,181.05 29,185.10 270.6K
11:56 29,181.64 29,183.70 29,181.37 29,183.70 244.1K
11:57 29,179.75 29,181.35 29,179.75 29,181.35 281.1K
11:58 29,181.51 29,181.51 29,176.42 29,176.42 201.4K
11:59 29,175.35 29,176.10 29,174.79 29,174.79 191.0K
12:00 29,174.27 29,174.27 29,171.15 29,171.15 226.5K
12:01 29,173.82 29,173.82 29,170.21 29,170.25 294.9K
12:02 29,172.36 29,183.30 29,172.36 29,183.30 269.9K
12:03 29,186.29 29,194.18 29,186.29 29,193.17 391.4K
12:04 29,193.87 29,195.68 29,193.84 29,194.48 220.1K
12:05 29,193.53 29,193.53 29,190.98 29,192.48 332.7K
12:06 29,192.87 29,192.87 29,186.54 29,186.54 198.0K
12:07 29,183.12 29,186.50 29,177.54 29,186.50 324.0K
12:08 29,185.64 29,188.70 29,185.64 29,188.70 142.7K
12:09 29,188.92 29,188.92 29,187.33 29,187.33 151.2K
12:10 29,184.89 29,184.89 29,182.61 29,183.96 231.8K
12:11 29,187.25 29,190.51 29,187.25 29,188.34 184.5K
12:12 29,185.63 29,185.63 29,181.77 29,182.13 233.1K
12:13 29,190.24 29,191.69 29,184.21 29,191.69 339.7K
12:14 29,192.42 29,192.42 29,187.43 29,187.43 228.0K
12:15 29,189.97 29,203.14 29,189.97 29,203.14 294.6K
12:16 29,205.47 29,208.76 29,205.47 29,207.80 299.9K
12:17 29,207.16 29,207.16 29,205.15 29,205.15 138.0K
12:18 29,208.81 29,212.42 29,207.70 29,212.42 172.6K
12:19 29,211.20 29,222.65 29,210.30 29,222.36 252.6K
12:20 29,221.21 29,229.07 29,220.21 29,229.07 329.4K
12:21 29,226.12 29,226.12 29,219.66 29,219.66 274.6K
12:22 29,219.68 29,226.99 29,219.22 29,226.62 311.9K
12:23 29,226.99 29,226.99 29,222.97 29,222.97 118.9K
12:24 29,221.92 29,221.92 29,218.01 29,218.01 300.2K
12:25 29,220.34 29,220.34 29,215.30 29,215.30 222.4K
12:26 29,219.41 29,224.35 29,219.41 29,223.51 228.1K
12:27 29,220.66 29,220.98 29,217.99 29,218.36 227.6K
12:28 29,219.31 29,219.31 29,215.91 29,215.91 160.4K
12:29 29,215.23 29,215.23 29,207.89 29,207.89 195.5K
12:30 29,208.82 29,212.24 29,207.06 29,212.24 269.3K
12:31 29,211.58 29,212.10 29,207.00 29,207.00 329.9K
12:32 29,208.30 29,213.13 29,208.30 29,213.13 172.8K
12:33 29,214.24 29,214.24 29,212.78 29,213.39 139.4K
12:34 29,217.75 29,217.75 29,213.01 29,213.01 178.6K
12:35 29,214.10 29,214.10 29,211.41 29,213.26 237.7K
12:36 29,214.72 29,225.72 29,214.72 29,225.72 336.1K
12:37 29,226.74 29,228.37 29,226.74 29,228.21 229.3K
12:38 29,227.34 29,228.87 29,227.34 29,228.70 254.9K
12:39 29,228.72 29,228.84 29,227.12 29,227.12 191.7K
12:40 29,226.25 29,226.92 29,225.31 29,225.31 207.2K
12:41 29,224.42 29,235.87 29,224.42 29,235.87 252.0K
12:42 29,235.52 29,236.52 29,234.23 29,234.23 169.8K
12:43 29,232.98 29,234.36 29,232.28 29,232.28 171.0K
12:44 29,232.58 29,233.42 29,232.58 29,232.73 427.1K
12:45 29,235.24 29,251.68 29,235.24 29,251.68 497.7K
12:46 29,252.13 29,252.13 29,243.45 29,244.01 355.6K
12:47 29,245.92 29,247.00 29,245.46 29,247.00 302.4K
12:48 29,244.02 29,244.12 29,243.30 29,244.06 155.8K
12:49 29,242.53 29,242.53 29,240.97 29,240.97 189.1K
12:50 29,240.47 29,240.47 29,235.36 29,235.36 168.7K
12:51 29,235.49 29,240.25 29,234.95 29,239.14 264.3K
12:52 29,238.71 29,238.71 29,233.14 29,233.14 138.4K
12:53 29,233.61 29,233.61 29,230.44 29,230.44 557.5K
12:54 29,228.57 29,228.57 29,222.69 29,222.69 183.4K
12:55 29,221.65 29,226.25 29,221.65 29,226.25 175.2K
12:56 29,226.03 29,232.17 29,226.03 29,232.17 465.3K
12:57 29,229.24 29,229.24 29,220.76 29,220.76 322.5K
12:58 29,224.52 29,225.98 29,224.52 29,224.55 342.2K
12:59 29,221.84 29,221.84 29,214.45 29,214.45 268.7K
13:00 29,214.14 29,216.34 29,214.14 29,215.88 254.5K
13:01 29,212.28 29,217.07 29,212.28 29,217.07 296.6K
13:02 29,218.78 29,222.93 29,218.11 29,222.93 258.1K
13:03 29,222.94 29,227.97 29,222.94 29,227.94 290.4K
13:04 29,227.64 29,228.08 29,227.36 29,228.08 148.5K
13:05 29,232.62 29,232.62 29,228.08 29,228.08 175.6K
13:06 29,227.18 29,232.46 29,226.52 29,232.46 211.4K
13:07 29,228.41 29,230.89 29,228.41 29,230.89 152.2K
13:08 29,231.93 29,237.96 29,231.93 29,234.92 169.6K
13:09 29,233.83 29,233.83 29,230.45 29,230.45 170.6K
13:10 29,232.84 29,236.53 29,232.84 29,236.08 192.6K
13:11 29,243.32 29,243.49 29,241.59 29,243.49 177.6K
13:12 29,242.49 29,245.47 29,242.49 29,244.40 239.4K
13:13 29,243.56 29,243.56 29,240.28 29,240.28 169.8K
13:14 29,239.70 29,240.28 29,234.81 29,234.81 200.6K
13:15 29,233.74 29,245.94 29,233.38 29,245.94 279.8K
13:16 29,247.30 29,257.57 29,247.30 29,255.39 272.8K
13:17 29,254.25 29,254.25 29,250.96 29,251.09 189.8K
13:18 29,251.35 29,253.08 29,248.67 29,251.52 273.9K
13:19 29,249.48 29,249.48 29,247.15 29,247.97 163.1K
13:20 29,248.22 29,248.22 29,245.16 29,245.16 297.9K
13:21 29,244.44 29,244.44 29,235.95 29,236.37 201.5K
13:22 29,236.14 29,239.88 29,235.53 29,235.53 230.6K
13:23 29,232.43 29,232.43 29,226.86 29,226.86 211.4K
13:24 29,225.02 29,225.02 29,222.87 29,224.47 180.6K
13:25 29,227.64 29,232.09 29,227.64 29,232.09 289.0K
13:26 29,232.24 29,233.36 29,231.82 29,233.36 110.6K
13:27 29,233.73 29,238.64 29,233.73 29,237.53 263.4K
13:28 29,236.73 29,236.73 29,235.19 29,236.62 151.2K
13:29 29,233.30 29,233.30 29,227.91 29,227.91 450.1K
13:30 29,229.19 29,240.68 29,229.19 29,240.68 254.8K
13:31 29,240.38 29,240.63 29,239.02 29,239.02 172.5K
13:32 29,238.95 29,238.95 29,235.92 29,235.92 182.5K
13:33 29,232.41 29,236.61 29,230.67 29,236.61 282.7K
13:34 29,237.08 29,237.88 29,237.08 29,237.88 213.0K
13:35 29,237.45 29,237.45 29,232.40 29,233.88 200.8K
13:36 29,237.37 29,239.09 29,236.64 29,239.09 295.4K
13:37 29,240.41 29,240.41 29,239.36 29,239.65 352.9K
13:38 29,242.75 29,245.12 29,242.75 29,244.68 361.5K
13:39 29,240.42 29,240.42 29,237.90 29,237.90 165.2K
13:40 29,238.32 29,246.99 29,238.28 29,246.99 203.8K
13:41 29,246.63 29,246.63 29,244.30 29,244.30 129.3K
13:42 29,242.51 29,242.51 29,241.66 29,241.66 120.2K
13:43 29,241.24 29,241.24 29,238.30 29,238.40 189.0K
13:44 29,237.60 29,237.60 29,235.97 29,236.46 174.3K
13:45 29,238.45 29,243.26 29,238.45 29,243.26 252.0K
13:46 29,242.92 29,242.92 29,238.14 29,238.14 259.2K
13:47 29,235.72 29,235.72 29,232.36 29,232.36 266.6K
13:48 29,232.32 29,232.32 29,231.62 29,231.76 952.3K
13:49 29,231.78 29,232.12 29,230.65 29,230.65 210.4K
13:50 29,229.24 29,229.72 29,225.82 29,225.82 244.3K
13:51 29,225.26 29,225.26 29,221.87 29,221.87 220.4K
13:52 29,221.84 29,223.88 29,221.80 29,223.88 296.2K
13:53 29,227.50 29,232.07 29,227.50 29,232.07 279.9K
13:54 29,233.16 29,235.35 29,233.16 29,234.53 289.6K
13:55 29,234.72 29,243.20 29,234.72 29,243.20 282.7K
13:56 29,243.00 29,243.00 29,238.51 29,238.51 250.9K
13:57 29,237.34 29,237.34 29,223.42 29,223.42 311.4K
13:58 29,221.78 29,225.95 29,221.78 29,225.95 222.4K
13:59 29,226.15 29,228.20 29,226.15 29,228.20 239.4K
14:00 29,228.22 29,234.51 29,228.22 29,234.51 277.5K
14:01 29,235.94 29,239.53 29,235.94 29,239.20 348.0K
14:02 29,239.29 29,244.97 29,239.29 29,244.97 304.2K
14:03 29,248.92 29,251.95 29,248.92 29,251.35 359.9K
14:04 29,250.23 29,256.43 29,250.23 29,256.43 251.8K
14:05 29,257.47 29,259.97 29,255.22 29,259.97 273.8K
14:06 29,260.84 29,260.84 29,259.11 29,260.11 274.4K
14:07 29,260.51 29,260.51 29,255.34 29,255.34 319.5K
14:08 29,251.53 29,251.53 29,250.01 29,250.01 251.0K
14:09 29,249.41 29,249.41 29,246.40 29,246.40 209.6K
14:10 29,248.37 29,251.70 29,247.95 29,251.70 223.7K
14:11 29,251.68 29,251.68 29,248.75 29,251.51 217.2K
14:12 29,255.20 29,255.20 29,248.66 29,248.66 243.9K
14:13 29,248.74 29,248.74 29,242.83 29,242.83 339.2K
14:14 29,243.84 29,247.39 29,243.84 29,247.39 231.8K
14:15 29,247.43 29,247.98 29,245.35 29,247.98 228.3K
14:16 29,247.41 29,247.93 29,245.46 29,245.46 231.7K
14:17 29,243.43 29,243.59 29,242.83 29,242.83 192.6K
14:18 29,237.56 29,237.56 29,229.95 29,229.95 359.4K
14:19 29,228.51 29,228.51 29,221.36 29,221.36 349.7K
14:20 29,222.43 29,224.66 29,221.64 29,224.66 306.8K
14:21 29,223.83 29,223.83 29,219.65 29,219.65 175.3K
14:22 29,218.97 29,220.55 29,218.97 29,219.89 241.2K
14:23 29,217.56 29,223.91 29,215.32 29,223.91 257.7K
14:24 29,222.88 29,224.29 29,222.62 29,224.29 168.8K
14:25 29,224.15 29,225.97 29,224.15 29,225.97 221.5K
14:26 29,225.17 29,225.17 29,221.45 29,221.45 173.4K
14:27 29,222.10 29,222.56 29,220.78 29,220.78 161.0K
14:28 29,222.16 29,222.16 29,215.65 29,215.65 332.8K
14:29 29,215.96 29,216.31 29,213.59 29,213.59 307.5K
14:30 29,211.27 29,223.03 29,209.27 29,223.03 392.6K
14:31 29,220.40 29,220.68 29,217.04 29,217.04 286.2K
14:32 29,217.30 29,223.97 29,216.24 29,223.97 216.3K
14:33 29,224.85 29,226.77 29,221.98 29,226.77 343.0K
14:34 29,225.93 29,230.82 29,225.93 29,229.69 268.3K
14:35 29,228.85 29,228.85 29,226.97 29,226.97 192.2K
14:36 29,224.43 29,224.43 29,222.69 29,222.69 216.2K
14:37 29,222.30 29,225.13 29,222.30 29,223.87 178.2K
14:38 29,222.69 29,224.96 29,221.92 29,224.96 164.7K
14:39 29,223.75 29,224.22 29,223.51 29,223.51 170.5K
14:40 29,222.87 29,223.43 29,222.28 29,222.28 173.2K
14:41 29,222.07 29,222.07 29,217.13 29,217.13 177.9K
14:42 29,216.22 29,216.22 29,213.31 29,213.31 181.4K
14:43 29,212.65 29,213.87 29,212.65 29,212.92 160.9K
14:44 29,210.76 29,210.76 29,208.24 29,208.24 228.2K
14:45 29,208.03 29,208.03 29,206.81 29,206.97 189.4K
14:46 29,206.91 29,206.91 29,205.58 29,206.09 240.5K
14:47 29,204.50 29,208.43 29,204.50 29,208.43 251.4K
14:48 29,208.05 29,208.05 29,202.75 29,202.75 227.0K
14:49 29,201.22 29,204.22 29,201.22 29,204.22 204.4K
14:50 29,204.74 29,207.11 29,201.36 29,207.11 215.6K
14:51 29,211.15 29,215.30 29,210.42 29,215.30 397.4K
14:52 29,216.38 29,216.38 29,213.37 29,213.37 207.5K
14:53 29,211.38 29,211.38 29,208.44 29,208.86 235.6K
14:54 29,208.79 29,208.79 29,203.09 29,203.09 181.2K
14:55 29,205.16 29,206.94 29,203.08 29,206.94 230.1K
14:56 29,207.18 29,207.18 29,202.08 29,202.08 254.5K
14:57 29,202.89 29,204.37 29,202.81 29,202.81 206.7K
14:58 29,202.38 29,205.03 29,202.38 29,202.99 232.4K
14:59 29,204.79 29,205.09 29,202.44 29,202.78 210.7K
15:00 29,203.62 29,203.62 29,199.47 29,200.76 219.6K
15:01 29,200.33 29,200.33 29,193.19 29,193.19 313.0K
15:02 29,196.28 29,196.28 29,182.28 29,182.28 538.6K
15:03 29,186.93 29,189.01 29,186.93 29,188.72 319.2K
15:04 29,185.03 29,191.80 29,185.03 29,191.80 255.5K
15:05 29,190.89 29,190.89 29,185.19 29,185.19 354.5K
15:06 29,185.66 29,187.53 29,181.28 29,181.28 228.6K
15:07 29,179.98 29,180.90 29,179.98 29,180.58 262.5K
15:08 29,180.12 29,185.82 29,180.12 29,185.82 327.1K
15:09 29,185.32 29,190.54 29,185.32 29,189.18 190.1K
15:10 29,187.81 29,189.64 29,186.01 29,189.64 310.8K
15:11 29,188.10 29,188.42 29,185.67 29,188.42 246.1K
15:12 29,188.99 29,188.99 29,188.13 29,188.70 277.2K
15:13 29,187.85 29,188.29 29,186.31 29,186.31 217.2K
15:14 29,186.44 29,186.44 29,184.48 29,184.48 217.7K
15:15 29,187.43 29,194.97 29,187.43 29,194.97 315.1K
15:16 29,194.54 29,195.98 29,194.24 29,195.98 240.4K
15:17 29,208.56 29,212.77 29,208.56 29,212.16 554.6K
15:18 29,211.89 29,211.89 29,209.92 29,209.97 273.0K
15:19 29,209.89 29,209.89 29,200.44 29,200.44 341.9K
15:20 29,202.61 29,205.23 29,198.93 29,205.23 339.5K
15:21 29,208.75 29,214.46 29,208.75 29,214.46 255.5K
15:22 29,216.97 29,216.97 29,207.24 29,207.24 332.8K
15:23 29,208.09 29,208.09 29,203.69 29,203.69 303.2K
15:24 29,201.06 29,201.35 29,200.62 29,201.10 424.3K
15:25 29,196.54 29,202.28 29,196.54 29,202.28 517.1K
15:26 29,199.54 29,200.21 29,198.84 29,198.84 247.4K
15:27 29,199.07 29,205.72 29,199.07 29,204.79 406.0K
15:28 29,205.26 29,205.66 29,203.32 29,203.32 244.3K
15:29 29,202.53 29,202.99 29,201.78 29,201.78 518.2K
15:30 29,200.94 29,206.58 29,200.94 29,205.97 500.3K
15:31 29,206.87 29,211.96 29,206.87 29,211.96 559.4K
15:32 29,210.81 29,210.81 29,208.85 29,208.85 391.6K
15:33 29,208.78 29,211.27 29,208.78 29,211.27 396.6K
15:34 29,211.92 29,215.26 29,211.80 29,211.80 415.6K
15:35 29,211.31 29,211.31 29,205.59 29,206.47 517.4K
15:36 29,202.35 29,206.97 29,202.35 29,206.97 445.9K
15:37 29,210.57 29,210.57 29,209.27 29,209.27 497.2K
15:38 29,208.95 29,208.95 29,206.68 29,206.68 299.0K
15:39 29,205.41 29,205.41 29,197.87 29,197.87 457.4K
15:40 29,196.00 29,196.00 29,188.61 29,188.61 566.7K
15:41 29,189.91 29,193.12 29,189.83 29,189.83 490.3K
15:42 29,189.44 29,189.44 29,185.02 29,186.58 468.2K
15:43 29,188.45 29,188.45 29,181.77 29,181.86 571.8K
15:44 29,182.26 29,182.92 29,178.53 29,181.89 541.7K
15:45 29,180.88 29,183.88 29,179.52 29,183.88 713.9K
15:46 29,182.31 29,191.21 29,182.31 29,191.21 501.1K
15:47 29,190.61 29,203.03 29,190.61 29,203.03 539.5K
15:48 29,203.57 29,213.23 29,203.57 29,211.23 825.7K
15:49 29,211.65 29,214.62 29,211.43 29,211.43 784.7K
15:50 29,212.60 29,212.60 29,192.12 29,192.12 1,668.0K
15:51 29,187.85 29,187.85 29,176.52 29,176.52 1,073.2K
15:52 29,179.53 29,187.06 29,179.53 29,180.11 1,485.8K
15:53 29,178.64 29,178.64 29,168.82 29,168.82 1,036.3K
15:54 29,167.58 29,169.20 29,165.90 29,165.90 1,188.1K
15:55 29,166.47 29,166.47 29,165.64 29,166.30 1,887.2K
15:56 29,164.04 29,165.59 29,157.04 29,157.04 2,180.2K
15:57 29,154.54 29,154.54 29,150.75 29,151.16 1,347.8K
15:58 29,149.65 29,151.64 29,146.29 29,146.29 1,823.3K
15:59 29,148.16 29,148.16 29,137.60 29,137.60 2,922.4K
16:00 29,138.65 29,139.59 29,138.65 29,139.59 86,296.7K
16:01 29,139.59 29,139.59 29,139.59 29,139.59 190.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし