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 29,134.63 29,236.96 29,134.63 29,236.96 7,136.2K
09:31 29,254.51 29,254.51 29,193.39 29,193.39 1,613.9K
09:32 29,201.08 29,209.56 29,196.20 29,209.56 1,084.2K
09:33 29,213.22 29,216.82 29,196.90 29,216.82 1,008.8K
09:34 29,218.15 29,220.50 29,212.74 29,220.50 671.2K
09:35 29,216.06 29,216.06 29,209.67 29,209.67 923.4K
09:36 29,217.85 29,217.85 29,195.89 29,195.89 1,151.2K
09:37 29,200.90 29,210.40 29,192.65 29,192.65 666.9K
09:38 29,195.56 29,195.56 29,185.96 29,185.96 540.5K
09:39 29,187.25 29,230.27 29,187.25 29,230.27 700.1K
09:40 29,232.42 29,235.48 29,229.82 29,233.61 968.7K
09:41 29,230.52 29,230.88 29,218.09 29,223.53 671.7K
09:42 29,238.28 29,259.18 29,238.28 29,244.82 668.7K
09:43 29,244.82 29,258.02 29,238.73 29,238.73 780.1K
09:44 29,230.77 29,230.77 29,227.79 29,228.32 675.6K
09:45 29,226.27 29,239.94 29,224.07 29,239.94 684.6K
09:46 29,240.79 29,259.85 29,240.79 29,242.88 545.4K
09:47 29,234.35 29,236.52 29,225.42 29,228.81 737.9K
09:48 29,227.18 29,244.41 29,227.18 29,236.34 954.8K
09:49 29,237.69 29,237.69 29,214.52 29,214.52 866.4K
09:50 29,217.36 29,219.08 29,210.69 29,219.08 511.5K
09:51 29,218.71 29,218.71 29,214.03 29,214.03 608.9K
09:52 29,208.51 29,208.51 29,176.50 29,176.50 771.2K
09:53 29,179.77 29,179.77 29,166.27 29,166.27 840.0K
09:54 29,162.89 29,164.56 29,160.05 29,160.70 700.0K
09:55 29,157.81 29,173.12 29,156.86 29,173.12 909.0K
09:56 29,162.83 29,173.58 29,162.73 29,167.94 815.3K
09:57 29,163.46 29,177.87 29,163.46 29,173.65 625.5K
09:58 29,164.99 29,164.99 29,153.17 29,153.17 654.5K
09:59 29,154.72 29,162.76 29,154.72 29,162.76 643.8K
10:00 29,161.93 29,161.93 29,133.05 29,133.05 821.6K
10:01 29,121.13 29,121.13 29,104.57 29,104.57 941.0K
10:02 29,107.91 29,109.33 29,098.61 29,098.61 895.8K
10:03 29,093.03 29,093.03 29,078.40 29,080.66 658.0K
10:04 29,075.64 29,079.23 29,074.35 29,074.35 882.1K
10:05 29,082.45 29,088.37 29,080.66 29,080.66 555.9K
10:06 29,077.70 29,087.58 29,077.70 29,087.58 653.6K
10:07 29,090.21 29,090.21 29,077.71 29,088.86 600.8K
10:08 29,078.02 29,078.02 29,060.58 29,060.58 588.5K
10:09 29,060.03 29,064.71 29,060.03 29,062.01 401.7K
10:10 29,060.93 29,068.06 29,052.34 29,052.34 660.1K
10:11 29,055.17 29,062.27 29,046.44 29,046.44 510.0K
10:12 29,047.59 29,047.59 29,045.02 29,045.35 541.8K
10:13 29,048.69 29,048.69 29,036.20 29,036.20 504.8K
10:14 29,036.37 29,036.37 29,025.07 29,025.07 532.0K
10:15 29,029.64 29,034.36 29,027.11 29,027.11 558.7K
10:16 29,033.46 29,048.26 29,033.46 29,038.14 602.1K
10:17 29,032.64 29,032.64 29,016.02 29,016.02 781.5K
10:18 29,006.13 29,006.13 28,992.60 28,992.60 739.7K
10:19 28,996.84 29,001.31 28,985.63 28,985.63 703.1K
10:20 28,978.44 28,978.44 28,965.36 28,965.36 867.4K
10:21 28,958.74 28,960.87 28,956.63 28,956.63 845.4K
10:22 28,950.66 28,973.39 28,950.66 28,973.39 970.3K
10:23 28,972.75 28,975.34 28,966.67 28,966.67 471.2K
10:24 28,964.47 28,964.47 28,940.78 28,940.78 901.5K
10:25 28,936.04 28,952.26 28,930.91 28,952.26 1,983.5K
10:26 28,949.00 28,949.00 28,935.13 28,935.13 1,417.8K
10:27 28,933.82 28,947.35 28,933.82 28,940.07 495.2K
10:28 28,937.23 28,937.23 28,925.78 28,925.78 754.1K
10:29 28,930.69 28,930.69 28,914.68 28,914.68 742.1K
10:30 28,916.74 28,923.75 28,916.74 28,918.83 639.5K
10:31 28,908.64 28,910.25 28,901.84 28,910.25 919.4K
10:32 28,909.47 28,909.93 28,905.11 28,909.93 592.1K
10:33 28,906.51 28,917.87 28,903.67 28,917.87 695.6K
10:34 28,916.29 28,916.29 28,904.97 28,913.14 791.1K
10:35 28,916.90 28,923.29 28,916.90 28,923.29 681.4K
10:36 28,916.91 28,926.42 28,916.91 28,926.42 423.9K
10:37 28,927.06 28,939.41 28,927.06 28,933.51 562.4K
10:38 28,929.47 28,945.97 28,929.47 28,945.97 630.8K
10:39 28,939.61 28,947.31 28,939.61 28,946.33 353.0K
10:40 28,947.85 28,955.48 28,947.85 28,954.34 465.3K
10:41 28,949.16 28,949.16 28,943.36 28,945.55 589.8K
10:42 28,944.76 28,956.79 28,944.73 28,956.79 1,069.7K
10:43 28,958.30 28,985.21 28,958.30 28,985.21 674.4K
10:44 28,988.76 28,988.76 28,968.95 28,971.14 607.2K
10:45 28,969.58 28,981.26 28,969.58 28,981.26 569.0K
10:46 28,980.29 28,985.45 28,978.74 28,980.62 416.8K
10:47 28,977.59 28,978.49 28,969.49 28,978.49 386.3K
10:48 28,981.45 28,991.65 28,981.45 28,991.65 426.1K
10:49 28,989.57 28,997.12 28,989.57 28,991.76 514.8K
10:50 28,990.62 28,991.00 28,986.16 28,991.00 409.5K
10:51 28,992.30 29,019.54 28,992.30 29,019.54 411.6K
10:52 29,020.96 29,020.96 29,016.34 29,018.95 512.0K
10:53 29,017.60 29,025.09 29,014.25 29,025.09 440.1K
10:54 29,023.40 29,025.39 29,022.23 29,024.85 325.3K
10:55 29,024.32 29,034.81 29,013.28 29,034.81 550.5K
10:56 29,029.43 29,030.90 29,026.78 29,026.78 332.9K
10:57 29,020.71 29,028.79 29,018.39 29,028.79 343.6K
10:58 29,029.50 29,031.25 29,026.12 29,026.12 351.9K
10:59 29,022.07 29,022.07 29,005.97 29,005.97 677.8K
11:00 29,009.78 29,009.78 28,996.53 28,998.29 455.3K
11:01 28,995.63 29,000.66 28,995.63 29,000.66 420.4K
11:02 28,998.86 28,998.86 28,995.38 28,997.67 233.3K
11:03 28,999.50 28,999.50 28,982.85 28,982.85 1,910.8K
11:04 28,990.37 28,991.85 28,990.00 28,991.09 446.5K
11:05 28,989.60 28,989.60 28,983.52 28,988.33 389.6K
11:06 28,992.75 28,993.75 28,992.10 28,992.10 530.9K
11:07 28,997.93 29,003.10 28,997.93 29,001.35 485.3K
11:08 28,991.92 28,991.92 28,984.87 28,984.87 507.9K
11:09 28,975.27 28,983.15 28,975.27 28,983.15 597.0K
11:10 28,984.02 29,001.10 28,984.02 29,001.10 478.0K
11:11 29,005.81 29,015.15 28,997.28 28,997.28 406.3K
11:12 28,994.26 28,999.66 28,994.26 28,998.37 396.6K
11:13 29,003.54 29,003.54 28,995.07 28,995.07 414.9K
11:14 28,994.96 28,998.03 28,992.31 28,992.31 272.8K
11:15 28,991.37 28,998.14 28,991.37 28,998.14 329.7K
11:16 28,990.73 28,990.73 28,979.53 28,979.53 607.2K
11:17 28,975.55 28,978.08 28,974.48 28,974.48 339.5K
11:18 28,973.44 28,978.98 28,972.89 28,978.98 399.3K
11:19 28,982.32 28,986.67 28,982.32 28,983.68 334.8K
11:20 28,979.58 28,979.58 28,974.84 28,978.52 372.5K
11:21 28,979.74 28,979.74 28,976.57 28,976.57 346.9K
11:22 28,970.18 28,970.18 28,968.19 28,969.62 313.0K
11:23 28,968.52 28,969.01 28,968.49 28,968.49 424.5K
11:24 28,968.30 28,970.14 28,968.30 28,969.66 236.3K
11:25 28,968.93 28,968.93 28,963.51 28,963.96 452.0K
11:26 28,963.39 28,963.39 28,957.61 28,957.61 717.9K
11:27 28,957.38 28,957.38 28,953.22 28,953.22 387.9K
11:28 28,953.28 28,953.28 28,948.92 28,950.44 484.8K
11:29 28,948.42 28,948.42 28,944.92 28,944.92 643.8K
11:30 28,946.57 28,949.93 28,940.64 28,940.64 519.6K
11:31 28,932.97 28,932.97 28,929.72 28,929.72 449.8K
11:32 28,927.39 28,927.47 28,925.16 28,925.16 450.6K
11:33 28,922.18 28,931.31 28,922.18 28,931.31 545.3K
11:34 28,935.32 28,945.69 28,935.32 28,945.58 660.7K
11:35 28,949.85 28,949.85 28,945.05 28,946.11 363.1K
11:36 28,944.20 28,953.07 28,944.20 28,949.57 538.7K
11:37 28,949.86 28,961.65 28,949.86 28,961.32 463.0K
11:38 28,970.41 28,991.19 28,970.41 28,986.28 418.2K
11:39 28,986.24 28,990.50 28,986.24 28,990.50 264.2K
11:40 28,981.92 28,981.92 28,972.72 28,973.55 506.2K
11:41 28,969.70 28,975.70 28,969.70 28,969.87 388.9K
11:42 28,967.87 28,970.49 28,966.80 28,966.80 297.4K
11:43 28,967.42 28,967.42 28,962.95 28,966.26 346.1K
11:44 28,966.31 28,970.51 28,966.31 28,968.24 389.3K
11:45 28,968.77 28,968.77 28,964.18 28,964.65 404.4K
11:46 28,970.31 28,970.31 28,967.38 28,967.38 278.5K
11:47 28,968.33 28,978.98 28,968.33 28,973.83 364.9K
11:48 28,970.75 28,976.68 28,970.11 28,976.68 280.3K
11:49 28,980.10 28,991.32 28,980.10 28,991.32 317.2K
11:50 28,993.15 28,995.99 28,993.15 28,993.84 424.1K
11:51 29,004.09 29,009.19 29,004.09 29,009.19 386.3K
11:52 29,010.36 29,010.36 29,002.61 29,002.61 282.9K
11:53 29,001.99 29,001.99 28,997.75 28,997.84 353.1K
11:54 28,996.53 29,000.67 28,996.53 29,000.67 305.5K
11:55 29,004.23 29,004.23 29,001.79 29,003.09 396.5K
11:56 28,999.50 29,013.12 28,999.50 29,013.12 297.5K
11:57 29,007.93 29,028.42 29,004.72 29,028.42 481.9K
11:58 29,025.98 29,025.98 29,021.51 29,021.51 418.1K
11:59 29,017.67 29,017.67 29,011.42 29,012.09 328.7K
12:00 29,007.23 29,007.23 29,001.25 29,001.25 471.5K
12:01 29,006.00 29,006.00 28,996.01 28,996.01 316.5K
12:02 29,004.63 29,009.30 29,004.63 29,007.35 301.9K
12:03 29,006.28 29,007.74 29,001.37 29,001.37 418.7K
12:04 28,992.95 28,997.48 28,992.95 28,995.50 296.3K
12:05 28,994.00 29,000.39 28,994.00 29,000.39 393.8K
12:06 29,002.56 29,005.90 29,002.56 29,004.52 312.3K
12:07 29,003.82 29,003.82 28,999.30 29,001.47 239.6K
12:08 29,000.40 29,000.45 28,996.88 28,996.88 364.3K
12:09 28,996.34 29,000.76 28,996.34 29,000.76 281.0K
12:10 29,000.64 29,007.41 29,000.64 29,007.41 306.3K
12:11 29,005.46 29,010.02 29,004.34 29,010.02 291.8K
12:12 29,011.90 29,011.90 29,008.78 29,008.78 327.9K
12:13 29,005.20 29,005.20 28,998.21 28,998.21 429.1K
12:14 28,996.20 28,996.20 28,993.96 28,993.96 244.4K
12:15 28,990.52 28,999.49 28,990.52 28,999.49 290.1K
12:16 28,997.17 29,002.74 28,997.17 29,002.74 350.5K
12:17 29,002.89 29,008.89 29,001.49 29,007.62 371.6K
12:18 29,005.70 29,008.78 29,005.70 29,008.78 248.1K
12:19 29,007.97 29,010.01 29,006.29 29,010.01 293.9K
12:20 29,008.74 29,009.41 29,005.11 29,009.41 292.0K
12:21 29,010.69 29,010.69 29,004.26 29,004.50 339.8K
12:22 29,003.72 29,004.20 29,001.12 29,001.12 331.7K
12:23 29,002.66 29,009.26 29,002.45 29,009.26 292.0K
12:24 29,008.29 29,022.23 29,008.29 29,022.23 253.4K
12:25 29,025.62 29,026.23 29,024.57 29,026.23 340.4K
12:26 29,032.03 29,032.03 29,027.47 29,027.47 266.1K
12:27 29,027.47 29,027.47 29,025.79 29,025.79 377.8K
12:28 29,025.01 29,026.64 29,025.01 29,025.06 209.6K
12:29 29,027.25 29,035.38 29,027.25 29,033.31 213.6K
12:30 29,029.57 29,033.83 29,027.50 29,033.83 196.7K
12:31 29,028.68 29,033.89 29,028.68 29,033.00 267.0K
12:32 29,029.64 29,035.87 29,029.06 29,035.87 310.0K
12:33 29,036.14 29,039.34 29,033.08 29,039.34 311.6K
12:34 29,041.61 29,044.75 29,041.58 29,041.58 244.6K
12:35 29,042.72 29,042.72 29,036.48 29,036.48 258.9K
12:36 29,034.97 29,041.39 29,032.47 29,041.39 368.8K
12:37 29,040.54 29,049.07 29,040.54 29,047.59 330.2K
12:38 29,046.40 29,058.51 29,046.40 29,058.51 307.6K
12:39 29,059.28 29,060.20 29,057.35 29,057.98 313.5K
12:40 29,058.81 29,062.66 29,056.64 29,056.64 343.9K
12:41 29,059.77 29,059.77 29,056.63 29,056.63 283.4K
12:42 29,061.07 29,071.44 29,061.07 29,071.31 280.7K
12:43 29,070.75 29,070.75 29,063.97 29,063.97 226.3K
12:44 29,061.06 29,065.53 29,060.94 29,060.94 266.9K
12:45 29,060.72 29,066.00 29,060.46 29,060.46 199.3K
12:46 29,059.11 29,060.18 29,057.89 29,057.89 214.3K
12:47 29,059.30 29,061.07 29,059.30 29,061.07 199.1K
12:48 29,060.79 29,065.70 29,060.79 29,065.70 180.4K
12:49 29,066.11 29,076.98 29,066.11 29,074.98 279.1K
12:50 29,075.58 29,075.58 29,070.37 29,070.37 142.7K
12:51 29,076.02 29,077.34 29,075.39 29,077.34 444.8K
12:52 29,077.70 29,078.74 29,076.08 29,078.24 109.4K
12:53 29,076.97 29,078.24 29,076.97 29,077.46 171.5K
12:54 29,077.98 29,079.14 29,074.68 29,079.14 233.7K
12:55 29,076.50 29,078.54 29,076.50 29,078.54 174.0K
12:56 29,077.71 29,078.18 29,076.67 29,078.18 243.6K
12:57 29,082.25 29,086.26 29,081.78 29,086.26 297.2K
12:58 29,092.28 29,094.42 29,092.28 29,092.99 245.6K
12:59 29,090.42 29,095.35 29,090.42 29,094.48 284.9K
13:00 29,096.15 29,103.89 29,095.72 29,103.89 389.8K
13:01 29,101.94 29,106.64 29,101.94 29,106.64 395.5K
13:02 29,111.05 29,120.00 29,110.76 29,120.00 278.7K
13:03 29,120.25 29,123.12 29,120.25 29,122.63 316.8K
13:04 29,128.78 29,134.71 29,128.78 29,134.71 351.6K
13:05 29,137.32 29,140.36 29,137.32 29,140.36 288.1K
13:06 29,138.83 29,146.08 29,138.83 29,146.08 355.2K
13:07 29,147.89 29,151.27 29,147.18 29,147.18 275.2K
13:08 29,148.61 29,148.61 29,141.17 29,141.17 284.8K
13:09 29,140.92 29,140.92 29,133.73 29,134.68 342.3K
13:10 29,132.61 29,134.37 29,132.61 29,134.03 278.4K
13:11 29,137.47 29,137.47 29,126.47 29,126.47 408.7K
13:12 29,127.08 29,130.86 29,126.73 29,130.86 238.6K
13:13 29,130.50 29,132.93 29,130.50 29,132.93 129.7K
13:14 29,132.74 29,135.32 29,131.67 29,131.67 236.3K
13:15 29,129.84 29,131.23 29,124.07 29,124.39 290.0K
13:16 29,125.71 29,136.81 29,125.71 29,136.81 234.1K
13:17 29,134.05 29,135.39 29,132.49 29,132.49 184.9K
13:18 29,132.29 29,135.95 29,126.91 29,126.91 316.4K
13:19 29,124.86 29,128.16 29,124.86 29,126.53 334.1K
13:20 29,125.91 29,131.22 29,125.82 29,131.22 346.0K
13:21 29,131.62 29,144.98 29,131.62 29,144.98 283.0K
13:22 29,143.02 29,144.50 29,135.32 29,135.32 362.0K
13:23 29,134.50 29,136.07 29,133.85 29,136.07 178.3K
13:24 29,138.34 29,141.54 29,137.83 29,141.54 175.8K
13:25 29,140.71 29,140.71 29,138.32 29,138.61 210.0K
13:26 29,140.27 29,140.27 29,136.75 29,136.75 172.9K
13:27 29,133.12 29,133.12 29,128.57 29,128.57 496.4K
13:28 29,121.51 29,121.51 29,116.54 29,116.54 348.3K
13:29 29,114.79 29,114.79 29,101.59 29,101.59 324.2K
13:30 29,100.23 29,102.15 29,100.02 29,101.15 393.9K
13:31 29,100.85 29,106.45 29,100.85 29,104.55 281.2K
13:32 29,113.89 29,114.03 29,109.36 29,110.56 351.9K
13:33 29,112.37 29,113.11 29,110.74 29,113.07 317.0K
13:34 29,111.91 29,120.39 29,111.91 29,118.77 334.7K
13:35 29,117.11 29,126.91 29,117.11 29,126.91 447.2K
13:36 29,126.86 29,132.63 29,126.86 29,130.99 322.4K
13:37 29,133.28 29,148.78 29,133.28 29,147.48 438.8K
13:38 29,150.49 29,162.76 29,150.49 29,162.76 388.1K
13:39 29,166.55 29,179.56 29,166.55 29,178.59 477.1K
13:40 29,179.08 29,179.92 29,174.41 29,174.79 497.9K
13:41 29,181.86 29,181.86 29,175.54 29,178.72 312.8K
13:42 29,181.41 29,181.41 29,179.84 29,180.12 224.9K
13:43 29,180.60 29,187.12 29,180.60 29,185.40 270.6K
13:44 29,182.29 29,182.29 29,179.48 29,179.48 263.5K
13:45 29,182.30 29,186.76 29,182.30 29,185.58 323.9K
13:46 29,182.98 29,182.98 29,177.03 29,178.70 274.1K
13:47 29,179.95 29,179.95 29,173.76 29,175.83 253.4K
13:48 29,174.76 29,177.17 29,174.40 29,174.40 229.3K
13:49 29,171.11 29,175.66 29,171.11 29,174.57 203.0K
13:50 29,174.38 29,175.10 29,166.64 29,166.64 269.9K
13:51 29,171.46 29,172.59 29,168.67 29,168.67 189.2K
13:52 29,164.47 29,172.47 29,164.47 29,172.47 320.8K
13:53 29,174.01 29,181.67 29,174.01 29,176.67 333.5K
13:54 29,175.30 29,175.30 29,173.09 29,173.96 145.0K
13:55 29,171.01 29,171.01 29,167.44 29,167.96 255.9K
13:56 29,164.56 29,164.87 29,163.34 29,163.34 201.2K
13:57 29,161.57 29,171.90 29,161.57 29,170.29 274.1K
13:58 29,170.38 29,171.90 29,168.08 29,168.08 350.3K
13:59 29,168.20 29,168.20 29,158.81 29,158.81 192.1K
14:00 29,156.97 29,160.60 29,156.97 29,160.60 338.0K
14:01 29,161.93 29,166.06 29,161.42 29,161.42 211.6K
14:02 29,157.57 29,162.79 29,157.57 29,162.79 283.5K
14:03 29,166.42 29,167.03 29,164.20 29,165.54 236.3K
14:04 29,162.64 29,162.64 29,155.16 29,155.16 269.8K
14:05 29,159.47 29,170.60 29,159.47 29,170.60 561.2K
14:06 29,167.81 29,171.98 29,167.81 29,171.98 259.3K
14:07 29,170.77 29,171.26 29,168.88 29,171.26 363.7K
14:08 29,165.10 29,165.10 29,159.53 29,159.53 320.4K
14:09 29,162.67 29,162.67 29,156.10 29,156.10 336.4K
14:10 29,154.73 29,157.09 29,150.92 29,157.09 278.5K
14:11 29,156.89 29,156.89 29,148.33 29,148.33 249.3K
14:12 29,148.78 29,148.98 29,147.48 29,147.48 368.3K
14:13 29,147.37 29,148.29 29,145.36 29,145.36 293.5K
14:14 29,146.38 29,146.38 29,139.90 29,139.90 274.4K
14:15 29,136.73 29,136.73 29,130.16 29,130.16 360.7K
14:16 29,128.79 29,128.79 29,122.13 29,123.91 597.8K
14:17 29,131.95 29,137.76 29,131.95 29,137.76 366.1K
14:18 29,135.15 29,135.15 29,130.37 29,131.77 230.0K
14:19 29,129.55 29,129.55 29,124.73 29,127.58 249.8K
14:20 29,131.66 29,131.66 29,122.58 29,122.58 438.4K
14:21 29,122.92 29,124.29 29,122.90 29,123.42 315.2K
14:22 29,124.92 29,124.92 29,121.25 29,121.44 440.4K
14:23 29,123.82 29,124.54 29,120.27 29,120.27 289.0K
14:24 29,117.27 29,124.58 29,117.27 29,122.01 290.9K
14:25 29,122.47 29,122.47 29,117.77 29,117.77 260.2K
14:26 29,114.66 29,116.57 29,111.48 29,116.57 321.5K
14:27 29,116.70 29,117.04 29,114.16 29,114.16 338.8K
14:28 29,113.07 29,113.07 29,108.02 29,109.65 226.0K
14:29 29,108.39 29,108.39 29,105.83 29,105.85 353.6K
14:30 29,104.86 29,110.95 29,104.86 29,110.95 305.2K
14:31 29,114.67 29,115.66 29,114.67 29,115.66 261.8K
14:32 29,116.13 29,120.71 29,116.13 29,116.95 346.2K
14:33 29,116.85 29,117.13 29,116.04 29,116.04 256.7K
14:34 29,120.44 29,132.66 29,120.44 29,132.66 438.8K
14:35 29,138.47 29,138.47 29,128.75 29,128.75 419.7K
14:36 29,124.63 29,138.14 29,124.63 29,138.14 322.4K
14:37 29,135.49 29,148.97 29,135.49 29,148.35 333.9K
14:38 29,150.24 29,158.09 29,150.24 29,158.09 285.6K
14:39 29,161.24 29,162.46 29,160.81 29,162.46 365.0K
14:40 29,164.65 29,169.47 29,164.65 29,168.22 289.7K
14:41 29,168.80 29,176.65 29,168.80 29,175.60 340.9K
14:42 29,176.79 29,190.24 29,176.79 29,190.24 523.1K
14:43 29,196.74 29,204.21 29,196.74 29,201.78 567.5K
14:44 29,203.93 29,204.98 29,198.51 29,198.51 347.4K
14:45 29,195.45 29,195.45 29,180.60 29,180.60 446.6K
14:46 29,176.19 29,176.19 29,169.11 29,169.11 417.3K
14:47 29,176.81 29,186.08 29,176.81 29,186.08 207.6K
14:48 29,187.51 29,199.74 29,184.32 29,199.74 338.8K
14:49 29,199.25 29,199.25 29,196.67 29,197.03 207.1K
14:50 29,199.47 29,200.86 29,197.38 29,197.38 255.2K
14:51 29,194.32 29,194.32 29,189.79 29,192.41 198.4K
14:52 29,200.52 29,200.52 29,193.86 29,193.86 315.9K
14:53 29,196.52 29,196.83 29,191.83 29,191.83 243.6K
14:54 29,189.46 29,194.89 29,189.46 29,194.89 305.8K
14:55 29,198.03 29,202.56 29,198.03 29,200.38 314.9K
14:56 29,207.62 29,208.30 29,205.06 29,208.30 431.2K
14:57 29,207.33 29,207.33 29,203.30 29,204.69 339.5K
14:58 29,202.80 29,202.82 29,201.45 29,201.45 279.8K
14:59 29,200.54 29,204.25 29,198.05 29,204.25 352.7K
15:00 29,201.71 29,205.84 29,197.25 29,197.25 374.7K
15:01 29,199.91 29,203.47 29,199.91 29,202.74 291.9K
15:02 29,201.56 29,207.43 29,201.56 29,203.81 329.3K
15:03 29,201.63 29,201.63 29,194.72 29,196.67 381.2K
15:04 29,196.26 29,203.53 29,196.26 29,202.46 296.1K
15:05 29,203.86 29,203.86 29,200.34 29,200.34 284.0K
15:06 29,201.30 29,204.26 29,201.30 29,204.26 316.3K
15:07 29,205.00 29,208.51 29,204.80 29,208.51 225.3K
15:08 29,210.32 29,210.94 29,207.67 29,207.67 357.2K
15:09 29,204.40 29,204.40 29,201.68 29,202.41 273.9K
15:10 29,200.98 29,200.98 29,194.32 29,194.32 377.5K
15:11 29,196.87 29,202.72 29,196.87 29,202.72 397.3K
15:12 29,206.57 29,206.74 29,204.17 29,204.17 314.2K
15:13 29,198.09 29,200.03 29,195.92 29,199.15 287.0K
15:14 29,197.88 29,205.50 29,197.88 29,205.50 406.5K
15:15 29,208.75 29,219.06 29,208.75 29,216.01 412.5K
15:16 29,213.85 29,213.85 29,210.16 29,211.58 320.9K
15:17 29,208.88 29,212.61 29,208.88 29,212.61 365.0K
15:18 29,211.17 29,214.61 29,211.17 29,214.61 343.5K
15:19 29,221.09 29,231.02 29,221.09 29,228.64 512.5K
15:20 29,230.49 29,246.51 29,230.49 29,237.85 461.6K
15:21 29,235.60 29,238.30 29,235.60 29,237.69 342.9K
15:22 29,240.77 29,248.43 29,240.77 29,248.43 422.0K
15:23 29,248.59 29,260.38 29,248.59 29,260.38 471.2K
15:24 29,258.57 29,261.45 29,258.57 29,261.45 489.3K
15:25 29,261.07 29,261.07 29,257.52 29,257.52 469.6K
15:26 29,258.02 29,263.61 29,258.02 29,261.44 407.0K
15:27 29,258.57 29,261.48 29,257.55 29,258.63 346.8K
15:28 29,253.21 29,253.21 29,248.72 29,251.25 629.2K
15:29 29,248.13 29,248.13 29,235.50 29,236.36 448.5K
15:30 29,238.82 29,238.82 29,227.12 29,229.09 575.3K
15:31 29,228.28 29,229.82 29,225.02 29,225.02 563.0K
15:32 29,225.25 29,229.74 29,225.25 29,229.03 590.5K
15:33 29,230.13 29,231.59 29,230.13 29,231.59 550.8K
15:34 29,231.28 29,231.28 29,227.57 29,227.57 370.4K
15:35 29,229.94 29,231.56 29,226.22 29,226.22 698.0K
15:36 29,224.94 29,224.94 29,211.40 29,211.40 809.4K
15:37 29,210.33 29,210.33 29,206.45 29,206.45 541.4K
15:38 29,212.18 29,223.21 29,212.18 29,223.21 574.5K
15:39 29,223.16 29,223.16 29,215.51 29,215.51 529.2K
15:40 29,210.69 29,210.69 29,207.56 29,208.81 579.9K
15:41 29,214.24 29,214.24 29,205.52 29,205.52 566.9K
15:42 29,202.48 29,206.34 29,202.48 29,202.89 626.3K
15:43 29,207.84 29,208.77 29,207.17 29,207.17 509.1K
15:44 29,208.93 29,216.66 29,208.93 29,211.15 624.3K
15:45 29,208.81 29,213.34 29,206.61 29,206.61 760.9K
15:46 29,207.07 29,218.86 29,207.07 29,217.73 727.6K
15:47 29,212.69 29,218.53 29,212.69 29,218.16 825.5K
15:48 29,217.83 29,217.83 29,213.02 29,217.53 940.2K
15:49 29,218.05 29,221.54 29,216.78 29,221.54 910.9K
15:50 29,234.69 29,237.58 29,234.69 29,237.58 2,492.5K
15:51 29,234.85 29,234.85 29,228.86 29,232.46 1,157.8K
15:52 29,228.15 29,228.15 29,217.53 29,217.53 1,487.5K
15:53 29,216.13 29,217.67 29,211.99 29,211.99 1,785.1K
15:54 29,208.95 29,208.95 29,202.57 29,202.57 1,341.2K
15:55 29,206.87 29,206.87 29,195.81 29,198.29 2,116.1K
15:56 29,199.00 29,201.49 29,198.86 29,201.49 2,302.0K
15:57 29,201.88 29,201.88 29,197.74 29,198.24 1,813.9K
15:58 29,200.05 29,200.96 29,199.70 29,200.96 2,189.3K
15:59 29,203.13 29,203.33 29,199.48 29,199.48 3,255.7K
16:00 29,201.18 29,201.18 29,200.67 29,200.67 97,720.2K
16:01 29,200.67 29,200.67 29,200.67 29,200.67 25.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし