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 28,657.34 28,657.34 28,519.54 28,540.18 8,451.8K
09:31 28,544.12 28,585.82 28,544.12 28,583.94 934.4K
09:32 28,575.32 28,575.32 28,562.56 28,571.30 849.9K
09:33 28,568.85 28,570.71 28,551.52 28,551.52 997.3K
09:34 28,551.70 28,554.70 28,551.70 28,554.70 619.5K
09:35 28,543.07 28,543.07 28,533.43 28,535.26 630.5K
09:36 28,533.49 28,533.49 28,482.64 28,486.13 901.0K
09:37 28,487.07 28,489.63 28,484.71 28,484.71 662.5K
09:38 28,473.86 28,494.74 28,473.86 28,494.74 848.2K
09:39 28,496.91 28,499.76 28,480.66 28,480.66 804.3K
09:40 28,472.78 28,492.03 28,472.78 28,492.03 969.9K
09:41 28,496.04 28,500.02 28,486.31 28,498.82 709.0K
09:42 28,501.28 28,515.58 28,487.40 28,487.40 604.8K
09:43 28,495.62 28,505.44 28,490.29 28,490.29 662.7K
09:44 28,482.49 28,482.49 28,460.43 28,470.67 624.5K
09:45 28,468.55 28,505.55 28,468.55 28,495.75 458.2K
09:46 28,496.61 28,503.32 28,489.17 28,503.32 549.6K
09:47 28,510.19 28,534.21 28,510.19 28,534.21 536.7K
09:48 28,538.96 28,548.59 28,534.81 28,534.81 579.6K
09:49 28,544.69 28,572.38 28,544.69 28,572.38 662.8K
09:50 28,562.94 28,589.23 28,562.94 28,589.23 614.4K
09:51 28,592.91 28,621.15 28,592.91 28,621.15 644.9K
09:52 28,621.46 28,626.73 28,621.46 28,622.72 417.8K
09:53 28,624.26 28,624.50 28,611.91 28,611.91 463.5K
09:54 28,600.60 28,602.55 28,598.43 28,598.43 537.5K
09:55 28,597.62 28,597.62 28,586.17 28,586.17 735.5K
09:56 28,592.06 28,592.06 28,560.06 28,560.06 639.0K
09:57 28,561.17 28,562.74 28,556.73 28,562.74 454.2K
09:58 28,563.27 28,565.30 28,552.89 28,557.64 490.8K
09:59 28,552.85 28,560.62 28,552.85 28,555.06 464.7K
10:00 28,551.22 28,573.95 28,538.09 28,573.95 690.4K
10:01 28,576.17 28,598.11 28,576.17 28,582.05 791.2K
10:02 28,578.40 28,584.92 28,578.40 28,582.84 399.5K
10:03 28,587.97 28,624.31 28,587.97 28,624.31 732.3K
10:04 28,631.68 28,646.71 28,631.68 28,632.88 723.9K
10:05 28,638.21 28,646.69 28,638.21 28,646.69 695.4K
10:06 28,643.05 28,658.62 28,643.05 28,654.17 721.8K
10:07 28,653.27 28,665.80 28,652.95 28,665.80 449.4K
10:08 28,670.68 28,674.25 28,663.11 28,674.25 752.7K
10:09 28,666.73 28,666.73 28,654.38 28,654.38 610.7K
10:10 28,651.48 28,656.77 28,649.53 28,656.77 498.3K
10:11 28,665.71 28,665.71 28,658.08 28,663.95 448.7K
10:12 28,662.85 28,662.85 28,637.74 28,638.09 516.2K
10:13 28,639.06 28,639.06 28,634.36 28,634.36 444.6K
10:14 28,631.01 28,631.01 28,622.48 28,622.48 469.0K
10:15 28,624.78 28,646.42 28,624.78 28,646.42 487.6K
10:16 28,641.71 28,643.30 28,638.10 28,640.70 408.1K
10:17 28,640.07 28,640.14 28,630.62 28,630.62 419.5K
10:18 28,634.73 28,648.28 28,634.73 28,640.46 523.4K
10:19 28,643.89 28,648.61 28,643.89 28,648.61 364.0K
10:20 28,652.24 28,687.14 28,652.24 28,687.14 655.0K
10:21 28,679.79 28,702.58 28,679.79 28,702.58 438.2K
10:22 28,708.18 28,708.18 28,693.07 28,694.94 572.2K
10:23 28,692.06 28,692.06 28,678.23 28,678.23 454.2K
10:24 28,677.41 28,677.41 28,648.54 28,648.54 508.0K
10:25 28,647.36 28,647.36 28,632.61 28,635.42 598.2K
10:26 28,641.96 28,647.45 28,622.39 28,622.39 433.9K
10:27 28,611.08 28,636.51 28,611.08 28,636.51 613.5K
10:28 28,652.18 28,668.27 28,648.98 28,668.27 556.4K
10:29 28,668.76 28,678.12 28,668.76 28,674.36 378.8K
10:30 28,671.80 28,671.80 28,662.23 28,662.39 450.7K
10:31 28,660.77 28,673.46 28,660.77 28,673.46 470.8K
10:32 28,664.87 28,664.87 28,657.24 28,657.75 422.1K
10:33 28,665.11 28,675.64 28,665.11 28,675.64 340.7K
10:34 28,681.04 28,684.44 28,679.40 28,679.40 370.7K
10:35 28,677.11 28,683.69 28,672.50 28,672.50 416.4K
10:36 28,680.45 28,685.29 28,680.45 28,685.29 385.5K
10:37 28,693.32 28,715.66 28,693.32 28,715.66 602.1K
10:38 28,713.33 28,713.33 28,701.65 28,704.86 420.6K
10:39 28,709.49 28,724.42 28,709.49 28,722.30 374.4K
10:40 28,722.31 28,733.60 28,722.31 28,733.60 546.5K
10:41 28,731.58 28,731.58 28,718.92 28,718.92 427.9K
10:42 28,729.48 28,735.13 28,729.48 28,730.63 474.4K
10:43 28,726.05 28,731.27 28,721.68 28,731.27 384.7K
10:44 28,726.03 28,735.32 28,726.03 28,734.39 229.1K
10:45 28,737.34 28,745.10 28,737.34 28,744.21 431.4K
10:46 28,739.14 28,747.38 28,739.14 28,742.57 344.6K
10:47 28,742.16 28,753.21 28,742.16 28,753.21 322.0K
10:48 28,743.83 28,743.83 28,738.12 28,740.65 462.5K
10:49 28,739.23 28,739.23 28,722.29 28,722.29 387.1K
10:50 28,722.16 28,722.16 28,712.03 28,716.37 454.7K
10:51 28,708.19 28,712.64 28,700.21 28,700.21 430.2K
10:52 28,706.86 28,709.04 28,705.93 28,709.04 406.1K
10:53 28,706.85 28,711.71 28,706.85 28,708.42 367.7K
10:54 28,712.15 28,712.15 28,688.13 28,688.13 373.8K
10:55 28,685.18 28,687.65 28,682.45 28,683.03 442.6K
10:56 28,689.73 28,689.73 28,675.13 28,675.13 335.1K
10:57 28,672.98 28,690.19 28,672.98 28,690.19 364.4K
10:58 28,696.05 28,701.77 28,695.49 28,701.77 286.7K
10:59 28,701.16 28,712.55 28,701.16 28,712.55 474.5K
11:00 28,717.39 28,744.04 28,717.39 28,735.05 602.4K
11:01 28,729.01 28,729.01 28,717.31 28,717.31 342.8K
11:02 28,720.44 28,720.44 28,713.90 28,716.36 212.7K
11:03 28,720.47 28,720.47 28,717.26 28,717.26 288.1K
11:04 28,725.12 28,725.62 28,717.39 28,717.39 286.2K
11:05 28,713.91 28,724.81 28,712.61 28,724.81 350.5K
11:06 28,724.38 28,726.62 28,724.38 28,726.44 299.9K
11:07 28,731.59 28,731.59 28,726.56 28,726.56 386.5K
11:08 28,727.86 28,743.61 28,727.86 28,743.61 427.4K
11:09 28,748.18 28,754.17 28,746.22 28,750.17 433.9K
11:10 28,752.45 28,752.86 28,744.30 28,752.86 317.2K
11:11 28,752.24 28,763.41 28,752.24 28,763.41 477.7K
11:12 28,765.47 28,765.47 28,759.02 28,760.22 534.2K
11:13 28,757.21 28,757.21 28,745.49 28,747.67 419.2K
11:14 28,740.42 28,740.42 28,725.23 28,725.23 447.6K
11:15 28,727.51 28,730.70 28,723.33 28,723.33 546.1K
11:16 28,717.06 28,727.80 28,717.06 28,724.86 402.9K
11:17 28,727.26 28,731.49 28,727.26 28,731.49 359.0K
11:18 28,734.15 28,738.67 28,734.15 28,738.47 259.2K
11:19 28,735.12 28,735.12 28,727.37 28,730.50 353.3K
11:20 28,723.52 28,728.17 28,723.52 28,726.41 665.4K
11:21 28,718.78 28,719.90 28,711.81 28,713.31 407.8K
11:22 28,704.99 28,708.30 28,700.29 28,706.58 496.5K
11:23 28,712.88 28,724.32 28,712.88 28,724.32 362.9K
11:24 28,718.34 28,720.83 28,713.39 28,720.83 288.2K
11:25 28,728.15 28,734.88 28,728.15 28,734.88 743.5K
11:26 28,736.04 28,736.04 28,710.10 28,713.53 524.2K
11:27 28,712.49 28,712.49 28,702.37 28,705.00 364.8K
11:28 28,703.16 28,706.14 28,703.16 28,703.31 302.0K
11:29 28,693.16 28,725.74 28,693.16 28,725.74 704.9K
11:30 28,725.46 28,754.48 28,725.46 28,734.39 648.7K
11:31 28,716.02 28,716.02 28,708.38 28,708.38 500.5K
11:32 28,713.03 28,713.03 28,697.71 28,697.71 278.4K
11:33 28,702.27 28,702.27 28,684.33 28,684.33 453.0K
11:34 28,682.52 28,697.48 28,682.52 28,697.48 378.0K
11:35 28,699.67 28,699.67 28,677.81 28,677.81 239.3K
11:36 28,675.42 28,690.80 28,675.42 28,690.25 574.6K
11:37 28,686.34 28,686.34 28,667.22 28,668.85 421.8K
11:38 28,660.57 28,662.69 28,660.51 28,662.67 278.5K
11:39 28,666.79 28,667.04 28,656.05 28,661.62 266.1K
11:40 28,661.14 28,661.34 28,646.79 28,646.79 436.4K
11:41 28,652.53 28,652.53 28,649.08 28,650.70 359.9K
11:42 28,652.51 28,654.92 28,649.43 28,652.29 377.8K
11:43 28,654.96 28,654.96 28,645.68 28,645.69 328.3K
11:44 28,640.48 28,640.48 28,638.38 28,639.04 387.4K
11:45 28,644.83 28,644.83 28,640.21 28,643.72 338.4K
11:46 28,643.62 28,644.90 28,641.53 28,644.90 349.0K
11:47 28,648.93 28,649.66 28,644.85 28,649.66 428.5K
11:48 28,649.11 28,650.51 28,644.97 28,650.51 342.0K
11:49 28,645.34 28,645.34 28,640.52 28,640.52 339.1K
11:50 28,640.90 28,640.90 28,620.79 28,626.72 567.6K
11:51 28,622.10 28,622.10 28,611.66 28,611.66 318.0K
11:52 28,609.55 28,609.55 28,600.58 28,600.58 374.8K
11:53 28,605.79 28,612.16 28,597.76 28,597.76 254.7K
11:54 28,605.36 28,613.22 28,605.36 28,613.22 261.3K
11:55 28,611.40 28,611.40 28,597.69 28,597.69 311.2K
11:56 28,593.86 28,600.38 28,593.86 28,600.38 295.3K
11:57 28,599.69 28,599.69 28,594.07 28,594.07 287.6K
11:58 28,595.95 28,596.56 28,588.79 28,588.79 397.7K
11:59 28,584.52 28,584.52 28,573.62 28,573.62 453.5K
12:00 28,572.55 28,588.69 28,572.55 28,588.69 477.6K
12:01 28,588.13 28,590.57 28,585.88 28,585.88 344.3K
12:02 28,588.95 28,591.56 28,584.11 28,584.11 350.3K
12:03 28,577.90 28,577.90 28,565.85 28,573.27 481.0K
12:04 28,567.67 28,567.67 28,555.85 28,555.85 480.1K
12:05 28,556.35 28,558.45 28,556.35 28,557.42 455.3K
12:06 28,554.26 28,554.26 28,540.17 28,540.17 392.3K
12:07 28,536.93 28,538.60 28,532.94 28,538.60 539.3K
12:08 28,541.58 28,541.58 28,534.81 28,536.67 314.4K
12:09 28,538.18 28,549.14 28,534.93 28,549.14 381.3K
12:10 28,553.28 28,556.88 28,551.53 28,551.53 551.5K
12:11 28,549.79 28,556.42 28,549.79 28,556.42 661.4K
12:12 28,551.71 28,551.71 28,537.84 28,537.84 415.1K
12:13 28,536.08 28,536.08 28,532.02 28,532.02 461.3K
12:14 28,533.21 28,534.86 28,525.65 28,525.65 290.3K
12:15 28,522.69 28,531.47 28,522.69 28,531.47 674.3K
12:16 28,530.90 28,530.90 28,523.54 28,524.85 475.5K
12:17 28,523.80 28,523.80 28,512.27 28,512.27 688.4K
12:18 28,516.53 28,537.66 28,516.53 28,537.66 458.2K
12:19 28,542.30 28,549.46 28,542.30 28,548.95 349.9K
12:20 28,546.86 28,565.09 28,546.86 28,565.09 421.1K
12:21 28,565.22 28,572.95 28,564.42 28,572.95 348.7K
12:22 28,569.93 28,580.49 28,569.93 28,580.49 360.2K
12:23 28,581.34 28,581.34 28,575.72 28,575.72 279.1K
12:24 28,578.10 28,578.10 28,564.20 28,564.20 368.4K
12:25 28,564.81 28,564.81 28,547.73 28,551.45 400.9K
12:26 28,558.99 28,558.99 28,554.00 28,554.00 301.0K
12:27 28,545.70 28,545.70 28,530.39 28,530.39 592.3K
12:28 28,527.39 28,528.25 28,524.26 28,527.96 304.6K
12:29 28,529.96 28,539.51 28,529.96 28,539.51 375.8K
12:30 28,539.90 28,549.37 28,539.90 28,546.11 297.6K
12:31 28,560.67 28,560.67 28,545.68 28,545.68 351.8K
12:32 28,545.57 28,545.65 28,544.48 28,545.65 288.5K
12:33 28,546.29 28,546.29 28,537.54 28,537.54 362.4K
12:34 28,536.00 28,536.00 28,529.30 28,534.03 347.8K
12:35 28,533.26 28,533.26 28,525.29 28,525.29 257.3K
12:36 28,523.34 28,523.34 28,518.02 28,518.02 384.8K
12:37 28,523.94 28,526.16 28,523.94 28,526.08 257.8K
12:38 28,524.72 28,527.84 28,523.96 28,527.84 394.2K
12:39 28,524.16 28,525.62 28,520.87 28,520.87 239.1K
12:40 28,520.74 28,527.41 28,517.35 28,527.41 269.3K
12:41 28,532.88 28,539.05 28,531.88 28,531.88 362.6K
12:42 28,532.47 28,536.99 28,532.47 28,536.99 207.1K
12:43 28,534.46 28,534.46 28,527.09 28,527.23 321.3K
12:44 28,524.73 28,525.37 28,519.96 28,519.96 383.2K
12:45 28,520.79 28,520.79 28,515.80 28,518.51 348.5K
12:46 28,516.34 28,516.34 28,497.82 28,497.82 837.6K
12:47 28,491.55 28,491.55 28,483.00 28,483.00 646.8K
12:48 28,482.90 28,490.22 28,481.74 28,490.22 521.7K
12:49 28,492.71 28,492.71 28,481.19 28,489.36 404.3K
12:50 28,487.94 28,492.21 28,487.94 28,488.00 290.5K
12:51 28,494.15 28,500.56 28,492.80 28,498.89 372.6K
12:52 28,501.60 28,501.60 28,486.27 28,486.27 402.9K
12:53 28,480.83 28,486.94 28,480.07 28,486.94 492.8K
12:54 28,486.68 28,488.70 28,486.68 28,488.62 233.4K
12:55 28,489.27 28,498.36 28,489.27 28,498.36 228.9K
12:56 28,495.63 28,503.94 28,494.38 28,499.18 322.5K
12:57 28,498.95 28,498.95 28,495.14 28,495.55 325.2K
12:58 28,497.08 28,520.30 28,497.08 28,520.30 414.1K
12:59 28,527.73 28,534.81 28,522.54 28,522.54 377.4K
13:00 28,523.18 28,530.99 28,520.92 28,520.92 250.1K
13:01 28,517.73 28,528.69 28,517.73 28,521.91 306.1K
13:02 28,518.51 28,526.42 28,518.51 28,524.79 167.5K
13:03 28,518.97 28,518.97 28,499.80 28,499.80 323.6K
13:04 28,502.77 28,505.10 28,502.03 28,505.10 207.7K
13:05 28,509.06 28,517.80 28,509.06 28,517.80 226.2K
13:06 28,515.47 28,515.47 28,498.59 28,498.59 231.5K
13:07 28,507.44 28,514.31 28,507.44 28,513.34 236.0K
13:08 28,510.76 28,510.96 28,507.89 28,507.89 236.4K
13:09 28,512.82 28,512.82 28,507.89 28,511.00 368.6K
13:10 28,511.83 28,512.91 28,501.64 28,501.64 318.1K
13:11 28,497.43 28,513.20 28,497.43 28,513.20 410.3K
13:12 28,508.34 28,519.36 28,508.34 28,519.36 197.6K
13:13 28,519.81 28,519.81 28,509.49 28,512.73 274.8K
13:14 28,511.83 28,515.91 28,511.83 28,515.91 247.8K
13:15 28,520.93 28,535.99 28,520.93 28,535.99 261.3K
13:16 28,536.08 28,536.08 28,534.49 28,535.10 175.7K
13:17 28,538.38 28,542.41 28,538.38 28,539.62 291.7K
13:18 28,540.34 28,550.21 28,540.34 28,550.21 282.7K
13:19 28,553.94 28,554.07 28,552.82 28,554.07 230.4K
13:20 28,553.49 28,553.49 28,546.04 28,546.98 232.4K
13:21 28,542.64 28,554.89 28,542.64 28,554.89 330.8K
13:22 28,556.90 28,557.71 28,556.90 28,557.15 261.4K
13:23 28,560.24 28,564.55 28,560.24 28,563.24 297.4K
13:24 28,564.52 28,564.52 28,562.97 28,562.97 174.1K
13:25 28,565.98 28,568.53 28,565.98 28,567.01 251.3K
13:26 28,564.10 28,565.55 28,564.10 28,565.09 276.6K
13:27 28,562.51 28,564.88 28,560.45 28,560.45 211.2K
13:28 28,560.57 28,560.57 28,545.11 28,545.11 329.0K
13:29 28,539.23 28,539.23 28,533.68 28,533.68 429.3K
13:30 28,534.35 28,543.58 28,534.35 28,543.58 402.2K
13:31 28,550.92 28,554.80 28,547.30 28,554.80 343.1K
13:32 28,551.83 28,555.64 28,551.83 28,553.30 240.1K
13:33 28,549.31 28,553.37 28,547.90 28,547.90 193.0K
13:34 28,550.37 28,550.37 28,547.75 28,547.75 214.4K
13:35 28,541.85 28,546.49 28,539.58 28,539.58 249.3K
13:36 28,536.91 28,536.91 28,531.00 28,531.00 311.1K
13:37 28,527.56 28,527.56 28,514.63 28,514.63 337.5K
13:38 28,514.92 28,520.59 28,513.76 28,513.76 398.4K
13:39 28,513.30 28,513.30 28,504.88 28,504.88 389.9K
13:40 28,499.09 28,499.09 28,492.16 28,492.16 343.1K
13:41 28,486.60 28,486.60 28,477.16 28,477.16 330.5K
13:42 28,472.70 28,474.38 28,467.45 28,474.38 257.5K
13:43 28,473.77 28,477.80 28,470.93 28,477.80 340.7K
13:44 28,475.76 28,482.75 28,474.39 28,482.75 218.5K
13:45 28,485.27 28,493.97 28,478.68 28,493.97 358.5K
13:46 28,496.25 28,506.65 28,496.25 28,505.56 357.5K
13:47 28,506.25 28,506.25 28,500.64 28,502.58 208.6K
13:48 28,499.45 28,499.45 28,496.12 28,498.30 231.0K
13:49 28,501.58 28,501.58 28,493.08 28,493.08 266.5K
13:50 28,486.09 28,486.09 28,483.08 28,484.04 393.5K
13:51 28,476.36 28,484.63 28,476.36 28,481.74 299.5K
13:52 28,482.44 28,498.49 28,482.44 28,498.49 312.5K
13:53 28,502.38 28,502.38 28,496.56 28,497.76 201.4K
13:54 28,496.84 28,496.84 28,486.42 28,486.42 240.9K
13:55 28,485.08 28,490.59 28,485.08 28,489.51 184.8K
13:56 28,487.50 28,487.53 28,479.50 28,479.50 318.0K
13:57 28,482.54 28,482.54 28,476.76 28,476.76 334.2K
13:58 28,479.36 28,486.24 28,479.36 28,486.24 269.0K
13:59 28,484.57 28,484.57 28,474.81 28,480.41 284.5K
14:00 28,479.14 28,480.81 28,476.63 28,480.81 330.3K
14:01 28,478.61 28,481.61 28,471.95 28,474.06 337.1K
14:02 28,471.90 28,471.90 28,461.20 28,461.37 450.4K
14:03 28,464.15 28,465.06 28,460.57 28,460.57 200.9K
14:04 28,458.16 28,461.10 28,456.11 28,460.70 395.7K
14:05 28,461.09 28,461.29 28,448.95 28,448.95 338.5K
14:06 28,451.13 28,451.70 28,444.58 28,451.70 325.1K
14:07 28,453.83 28,454.89 28,453.02 28,454.89 254.7K
14:08 28,451.44 28,451.44 28,449.07 28,449.78 215.1K
14:09 28,441.54 28,445.74 28,441.54 28,445.74 378.0K
14:10 28,446.95 28,464.71 28,446.95 28,461.09 379.9K
14:11 28,463.93 28,463.93 28,457.57 28,459.24 210.2K
14:12 28,458.99 28,458.99 28,447.26 28,447.26 399.0K
14:13 28,449.37 28,451.59 28,449.37 28,451.59 239.7K
14:14 28,454.14 28,456.62 28,452.72 28,453.14 248.7K
14:15 28,453.14 28,453.14 28,444.15 28,446.00 436.2K
14:16 28,449.00 28,449.00 28,438.91 28,441.61 397.1K
14:17 28,437.52 28,438.53 28,434.81 28,438.38 349.0K
14:18 28,442.83 28,442.83 28,429.99 28,429.99 311.9K
14:19 28,428.77 28,428.77 28,414.33 28,414.46 665.7K
14:20 28,421.92 28,423.14 28,421.54 28,421.54 417.8K
14:21 28,417.30 28,417.62 28,415.51 28,415.51 468.0K
14:22 28,405.49 28,405.49 28,400.24 28,400.24 496.8K
14:23 28,402.62 28,408.24 28,402.62 28,403.37 384.4K
14:24 28,403.44 28,410.22 28,403.44 28,410.22 323.2K
14:25 28,409.82 28,409.82 28,399.95 28,399.95 310.0K
14:26 28,401.40 28,401.40 28,384.76 28,384.76 448.1K
14:27 28,384.89 28,384.89 28,372.28 28,372.28 488.9K
14:28 28,372.44 28,378.50 28,372.21 28,378.50 398.7K
14:29 28,375.37 28,377.85 28,373.50 28,373.50 328.1K
14:30 28,376.16 28,376.16 28,373.62 28,375.79 375.3K
14:31 28,371.73 28,371.73 28,357.79 28,362.97 566.4K
14:32 28,364.43 28,382.01 28,364.43 28,382.01 523.7K
14:33 28,374.67 28,375.20 28,374.10 28,374.10 384.0K
14:34 28,379.54 28,382.56 28,374.39 28,378.71 384.6K
14:35 28,376.22 28,376.94 28,374.55 28,374.55 440.7K
14:36 28,374.68 28,389.13 28,374.68 28,385.14 441.9K
14:37 28,383.20 28,383.20 28,378.49 28,378.49 276.8K
14:38 28,378.78 28,387.02 28,378.15 28,387.02 408.4K
14:39 28,387.67 28,390.42 28,387.67 28,390.42 310.4K
14:40 28,388.66 28,395.91 28,388.66 28,395.91 292.4K
14:41 28,396.01 28,396.01 28,393.03 28,394.22 251.7K
14:42 28,402.20 28,423.94 28,402.20 28,423.94 652.8K
14:43 28,433.42 28,434.42 28,431.02 28,433.76 521.9K
14:44 28,437.88 28,438.07 28,426.02 28,426.02 419.5K
14:45 28,430.08 28,433.92 28,430.08 28,433.92 318.2K
14:46 28,434.35 28,449.12 28,434.35 28,446.26 402.5K
14:47 28,448.78 28,448.78 28,440.16 28,444.99 401.9K
14:48 28,445.17 28,486.69 28,445.17 28,486.69 903.9K
14:49 28,499.26 28,503.79 28,499.26 28,503.79 1,009.4K
14:50 28,500.29 28,514.14 28,500.29 28,514.14 598.0K
14:51 28,514.92 28,538.48 28,514.92 28,538.48 609.8K
14:52 28,536.64 28,549.38 28,536.64 28,549.38 555.3K
14:53 28,551.37 28,551.37 28,542.07 28,542.07 654.7K
14:54 28,539.97 28,539.97 28,537.03 28,537.31 582.6K
14:55 28,525.70 28,525.70 28,499.78 28,499.78 865.3K
14:56 28,484.57 28,487.92 28,484.57 28,486.83 607.7K
14:57 28,488.83 28,495.73 28,474.02 28,474.02 455.3K
14:58 28,466.92 28,466.92 28,449.63 28,451.88 760.2K
14:59 28,442.17 28,442.17 28,399.73 28,399.73 936.0K
15:00 28,393.16 28,404.67 28,392.31 28,404.67 1,092.7K
15:01 28,408.36 28,420.00 28,408.36 28,409.50 637.1K
15:02 28,414.32 28,421.26 28,410.38 28,410.38 567.5K
15:03 28,413.16 28,420.56 28,413.16 28,420.56 403.6K
15:04 28,419.03 28,436.77 28,419.03 28,436.77 592.4K
15:05 28,438.01 28,440.39 28,432.35 28,440.39 370.4K
15:06 28,437.20 28,451.79 28,437.20 28,451.79 423.8K
15:07 28,443.08 28,448.23 28,443.08 28,447.81 476.5K
15:08 28,448.31 28,449.14 28,445.41 28,446.60 397.1K
15:09 28,446.97 28,452.66 28,446.97 28,451.12 273.9K
15:10 28,451.76 28,462.95 28,451.76 28,455.26 563.6K
15:11 28,462.62 28,465.02 28,460.01 28,460.01 472.9K
15:12 28,458.03 28,461.35 28,458.03 28,461.17 374.6K
15:13 28,456.12 28,457.38 28,455.34 28,457.38 339.7K
15:14 28,456.23 28,471.16 28,456.23 28,471.16 426.4K
15:15 28,470.77 28,482.87 28,470.77 28,473.18 806.8K
15:16 28,472.72 28,472.72 28,456.83 28,456.83 531.9K
15:17 28,461.01 28,463.59 28,460.18 28,460.59 389.7K
15:18 28,462.95 28,462.95 28,454.89 28,457.28 312.2K
15:19 28,459.66 28,466.57 28,459.66 28,465.58 413.6K
15:20 28,468.41 28,477.47 28,468.41 28,469.25 403.3K
15:21 28,465.19 28,469.91 28,465.19 28,469.91 414.7K
15:22 28,463.95 28,463.95 28,435.06 28,435.06 728.1K
15:23 28,441.43 28,444.54 28,439.50 28,442.07 391.6K
15:24 28,432.33 28,432.33 28,419.93 28,423.09 513.4K
15:25 28,429.22 28,432.98 28,429.22 28,432.98 375.0K
15:26 28,434.38 28,436.61 28,434.38 28,436.59 510.7K
15:27 28,438.88 28,438.88 28,432.39 28,438.31 625.9K
15:28 28,440.94 28,451.31 28,440.94 28,451.31 456.0K
15:29 28,458.22 28,458.22 28,453.48 28,455.55 698.5K
15:30 28,461.73 28,467.58 28,459.64 28,467.58 729.9K
15:31 28,466.56 28,473.34 28,465.42 28,473.34 499.0K
15:32 28,476.56 28,490.46 28,476.56 28,482.86 931.4K
15:33 28,486.74 28,492.82 28,486.74 28,487.51 705.2K
15:34 28,484.08 28,484.08 28,477.97 28,477.97 547.4K
15:35 28,470.34 28,479.06 28,470.34 28,479.06 605.1K
15:36 28,478.70 28,485.76 28,478.70 28,485.76 612.7K
15:37 28,482.97 28,489.05 28,482.97 28,488.15 573.2K
15:38 28,482.07 28,482.07 28,479.67 28,480.69 667.9K
15:39 28,483.19 28,483.19 28,475.59 28,475.59 631.7K
15:40 28,472.56 28,475.95 28,471.47 28,471.47 888.1K
15:41 28,471.80 28,471.80 28,463.93 28,466.46 766.8K
15:42 28,466.96 28,466.96 28,453.61 28,453.61 945.8K
15:43 28,448.13 28,455.75 28,448.13 28,455.75 890.8K
15:44 28,453.86 28,453.86 28,446.01 28,446.01 880.0K
15:45 28,450.39 28,461.74 28,450.39 28,461.74 923.9K
15:46 28,469.97 28,469.97 28,463.74 28,468.07 765.3K
15:47 28,470.20 28,478.90 28,470.20 28,478.90 746.5K
15:48 28,476.37 28,492.68 28,476.37 28,492.68 803.5K
15:49 28,492.72 28,501.10 28,492.10 28,501.10 762.3K
15:50 28,515.37 28,519.43 28,510.00 28,519.43 2,486.6K
15:51 28,523.62 28,527.31 28,522.09 28,522.09 1,735.4K
15:52 28,522.12 28,522.12 28,508.48 28,508.48 1,103.8K
15:53 28,507.03 28,507.03 28,494.93 28,498.12 1,519.7K
15:54 28,500.26 28,503.94 28,500.26 28,500.39 1,399.6K
15:55 28,508.06 28,508.06 28,500.42 28,503.08 2,144.6K
15:56 28,498.36 28,505.69 28,498.36 28,505.69 2,267.5K
15:57 28,502.19 28,502.19 28,491.11 28,491.11 2,102.2K
15:58 28,493.30 28,493.30 28,486.70 28,486.70 2,160.6K
15:59 28,485.76 28,487.49 28,481.41 28,487.05 4,196.9K
16:00 28,482.56 28,482.56 28,482.41 28,482.41 133,554.8K
16:01 28,482.41 28,482.41 28,482.41 28,482.41 853.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし