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 28,502.41 28,502.41 28,371.84 28,383.06 32,296.3K
09:31 28,373.80 28,386.78 28,349.89 28,386.78 1,702.8K
09:32 28,379.06 28,383.88 28,371.68 28,371.68 1,593.3K
09:33 28,359.50 28,359.50 28,343.53 28,346.61 1,169.8K
09:34 28,324.61 28,324.61 28,301.11 28,320.78 1,178.4K
09:35 28,336.49 28,407.53 28,336.49 28,407.53 1,510.5K
09:36 28,421.45 28,421.45 28,406.96 28,406.96 1,409.7K
09:37 28,407.41 28,408.99 28,391.38 28,402.10 1,279.3K
09:38 28,415.56 28,424.07 28,415.56 28,424.07 877.1K
09:39 28,443.71 28,450.27 28,434.36 28,450.27 1,137.9K
09:40 28,459.36 28,459.36 28,443.74 28,443.74 1,316.5K
09:41 28,445.92 28,452.38 28,427.86 28,429.30 813.5K
09:42 28,429.43 28,429.43 28,419.87 28,419.87 690.3K
09:43 28,414.73 28,415.51 28,396.44 28,396.44 756.0K
09:44 28,395.47 28,412.61 28,385.66 28,385.66 871.9K
09:45 28,389.62 28,400.64 28,382.13 28,382.13 952.6K
09:46 28,379.79 28,384.37 28,375.24 28,375.24 912.0K
09:47 28,380.62 28,380.62 28,358.73 28,363.23 982.8K
09:48 28,376.64 28,378.46 28,372.70 28,378.46 763.4K
09:49 28,381.32 28,398.56 28,380.77 28,398.56 807.5K
09:50 28,374.08 28,387.58 28,374.08 28,375.34 713.1K
09:51 28,385.13 28,401.05 28,385.13 28,401.05 658.6K
09:52 28,380.07 28,399.73 28,376.80 28,399.73 966.0K
09:53 28,396.89 28,396.89 28,390.16 28,393.41 875.7K
09:54 28,392.56 28,392.56 28,375.01 28,383.16 725.7K
09:55 28,383.07 28,395.15 28,381.34 28,395.15 605.9K
09:56 28,403.65 28,415.57 28,394.16 28,415.57 948.3K
09:57 28,403.17 28,404.88 28,402.17 28,403.94 582.5K
09:58 28,406.90 28,409.66 28,402.54 28,405.98 665.0K
09:59 28,404.21 28,404.21 28,387.03 28,387.03 776.8K
10:00 28,382.98 28,382.98 28,358.02 28,374.17 1,420.5K
10:01 28,388.84 28,388.84 28,373.17 28,373.17 808.3K
10:02 28,374.71 28,382.97 28,374.71 28,382.97 705.8K
10:03 28,379.69 28,391.00 28,379.69 28,383.81 1,166.4K
10:04 28,381.02 28,381.02 28,369.02 28,374.20 758.7K
10:05 28,377.81 28,391.51 28,377.81 28,389.87 938.2K
10:06 28,394.28 28,394.28 28,366.91 28,366.91 858.9K
10:07 28,364.47 28,376.99 28,364.47 28,367.53 531.6K
10:08 28,365.43 28,375.46 28,365.43 28,375.46 737.4K
10:09 28,364.45 28,372.77 28,364.45 28,367.87 939.1K
10:10 28,366.42 28,366.42 28,355.25 28,363.59 627.3K
10:11 28,363.30 28,369.55 28,345.50 28,345.50 609.1K
10:12 28,354.46 28,361.72 28,354.46 28,361.55 649.7K
10:13 28,364.98 28,372.85 28,364.98 28,371.27 647.9K
10:14 28,374.17 28,379.12 28,371.56 28,379.12 533.0K
10:15 28,385.18 28,414.61 28,385.18 28,409.46 690.0K
10:16 28,414.30 28,414.30 28,401.51 28,401.51 566.9K
10:17 28,405.25 28,405.25 28,391.59 28,391.59 585.9K
10:18 28,390.89 28,395.95 28,387.72 28,395.95 709.5K
10:19 28,384.70 28,384.70 28,382.06 28,383.72 841.9K
10:20 28,383.52 28,384.45 28,381.07 28,384.45 828.3K
10:21 28,383.95 28,394.10 28,383.95 28,386.04 1,035.4K
10:22 28,381.33 28,381.33 28,373.76 28,373.76 1,000.7K
10:23 28,376.78 28,392.95 28,376.78 28,391.86 666.7K
10:24 28,389.06 28,389.06 28,379.43 28,388.23 716.4K
10:25 28,389.02 28,402.78 28,389.02 28,400.72 529.4K
10:26 28,396.13 28,396.13 28,387.55 28,387.55 691.5K
10:27 28,389.20 28,389.20 28,380.85 28,380.85 792.7K
10:28 28,377.25 28,377.47 28,372.86 28,372.86 472.6K
10:29 28,378.09 28,378.09 28,371.77 28,371.77 1,162.7K
10:30 28,371.64 28,375.40 28,368.65 28,375.40 850.5K
10:31 28,376.27 28,379.65 28,361.56 28,365.66 986.7K
10:32 28,368.14 28,375.34 28,360.77 28,362.81 537.5K
10:33 28,363.03 28,363.03 28,344.68 28,344.68 887.2K
10:34 28,348.51 28,348.51 28,328.03 28,328.03 839.9K
10:35 28,323.88 28,328.65 28,319.32 28,319.32 863.4K
10:36 28,321.01 28,325.09 28,321.01 28,325.09 650.2K
10:37 28,311.07 28,333.34 28,311.07 28,333.34 639.8K
10:38 28,328.28 28,342.28 28,328.28 28,342.28 594.4K
10:39 28,346.28 28,349.41 28,344.55 28,344.55 369.5K
10:40 28,346.37 28,347.57 28,343.90 28,347.57 788.0K
10:41 28,342.91 28,346.34 28,342.91 28,344.17 526.7K
10:42 28,340.99 28,349.18 28,340.99 28,349.18 821.2K
10:43 28,350.32 28,350.61 28,335.98 28,350.61 936.7K
10:44 28,341.01 28,341.01 28,334.87 28,334.87 770.5K
10:45 28,333.93 28,333.93 28,323.78 28,326.44 709.3K
10:46 28,324.09 28,324.44 28,320.98 28,323.37 626.2K
10:47 28,315.16 28,318.63 28,308.82 28,318.63 713.9K
10:48 28,331.27 28,355.54 28,331.27 28,355.54 854.8K
10:49 28,350.67 28,350.67 28,323.72 28,326.64 750.0K
10:50 28,330.59 28,338.52 28,329.46 28,329.46 652.2K
10:51 28,325.80 28,325.80 28,317.73 28,318.73 540.0K
10:52 28,319.81 28,319.81 28,311.71 28,311.71 591.8K
10:53 28,306.19 28,315.75 28,306.19 28,314.40 752.5K
10:54 28,315.57 28,317.25 28,307.30 28,317.25 520.4K
10:55 28,318.43 28,318.43 28,314.88 28,315.86 634.6K
10:56 28,319.60 28,323.11 28,318.47 28,323.11 663.6K
10:57 28,325.10 28,326.00 28,318.60 28,318.60 554.0K
10:58 28,319.54 28,319.54 28,308.92 28,308.92 575.7K
10:59 28,298.66 28,311.26 28,298.66 28,311.26 491.7K
11:00 28,319.92 28,340.54 28,319.92 28,333.23 1,204.2K
11:01 28,330.86 28,350.77 28,330.86 28,350.77 553.7K
11:02 28,350.21 28,356.56 28,349.79 28,356.56 502.3K
11:03 28,362.45 28,362.45 28,360.10 28,361.22 475.0K
11:04 28,364.18 28,364.18 28,352.00 28,357.27 549.7K
11:05 28,355.54 28,359.55 28,353.30 28,359.48 618.4K
11:06 28,357.93 28,357.93 28,349.21 28,357.24 766.9K
11:07 28,365.33 28,370.41 28,365.33 28,370.41 715.2K
11:08 28,370.85 28,374.11 28,367.85 28,367.85 724.8K
11:09 28,369.04 28,379.17 28,367.45 28,378.21 665.5K
11:10 28,378.35 28,380.32 28,377.10 28,377.81 546.0K
11:11 28,381.34 28,381.34 28,367.87 28,372.43 464.8K
11:12 28,370.24 28,381.74 28,370.24 28,381.74 554.4K
11:13 28,381.60 28,391.89 28,381.60 28,391.89 482.9K
11:14 28,386.81 28,386.81 28,382.02 28,386.41 484.0K
11:15 28,383.94 28,387.41 28,380.14 28,387.41 562.4K
11:16 28,389.65 28,389.65 28,379.77 28,379.77 570.6K
11:17 28,379.46 28,387.43 28,379.46 28,387.43 703.0K
11:18 28,384.90 28,384.90 28,381.09 28,381.09 568.7K
11:19 28,371.90 28,371.90 28,363.80 28,364.92 618.2K
11:20 28,368.10 28,370.03 28,365.06 28,370.03 626.8K
11:21 28,368.62 28,368.62 28,364.53 28,364.53 317.2K
11:22 28,365.14 28,369.67 28,365.14 28,369.67 343.4K
11:23 28,369.85 28,375.29 28,369.85 28,375.29 776.2K
11:24 28,374.88 28,389.82 28,374.88 28,389.82 485.0K
11:25 28,385.77 28,388.95 28,385.77 28,388.95 462.6K
11:26 28,386.79 28,386.79 28,380.09 28,380.09 426.0K
11:27 28,381.79 28,385.60 28,381.79 28,382.38 609.8K
11:28 28,381.92 28,381.92 28,374.14 28,375.64 661.7K
11:29 28,371.46 28,377.42 28,371.46 28,377.42 421.9K
11:30 28,379.07 28,398.63 28,379.07 28,398.63 588.9K
11:31 28,396.11 28,400.86 28,396.11 28,400.35 369.5K
11:32 28,400.29 28,405.95 28,400.10 28,405.95 610.1K
11:33 28,405.65 28,405.65 28,393.63 28,404.83 584.0K
11:34 28,406.57 28,412.87 28,406.57 28,412.82 474.9K
11:35 28,412.43 28,414.23 28,410.15 28,414.23 503.1K
11:36 28,416.31 28,418.69 28,414.56 28,414.56 507.6K
11:37 28,419.72 28,424.27 28,419.16 28,419.16 627.1K
11:38 28,416.56 28,416.56 28,410.45 28,410.45 561.2K
11:39 28,407.53 28,407.53 28,389.80 28,389.80 809.1K
11:40 28,391.35 28,393.80 28,389.09 28,393.13 543.0K
11:41 28,390.21 28,390.21 28,372.63 28,372.63 589.6K
11:42 28,372.89 28,372.89 28,363.50 28,363.50 599.4K
11:43 28,355.28 28,361.49 28,352.66 28,352.66 560.5K
11:44 28,348.99 28,348.99 28,334.35 28,337.91 666.2K
11:45 28,343.45 28,351.40 28,343.45 28,351.40 451.6K
11:46 28,349.85 28,366.63 28,349.85 28,366.63 505.2K
11:47 28,370.70 28,385.71 28,370.70 28,385.71 556.5K
11:48 28,388.70 28,396.73 28,388.70 28,396.73 437.0K
11:49 28,392.29 28,394.76 28,389.10 28,394.76 335.9K
11:50 28,391.52 28,391.62 28,378.24 28,378.24 405.4K
11:51 28,372.72 28,374.31 28,372.09 28,374.31 377.6K
11:52 28,372.27 28,372.27 28,366.39 28,366.70 364.6K
11:53 28,367.01 28,367.90 28,364.98 28,367.83 291.8K
11:54 28,367.33 28,373.54 28,367.33 28,371.25 585.9K
11:55 28,367.60 28,367.60 28,359.40 28,359.40 523.1K
11:56 28,360.43 28,360.43 28,344.80 28,344.80 524.4K
11:57 28,341.10 28,346.38 28,341.10 28,346.38 507.9K
11:58 28,346.38 28,346.38 28,338.38 28,339.44 566.1K
11:59 28,341.63 28,347.27 28,341.63 28,347.27 272.3K
12:00 28,344.57 28,350.03 28,344.57 28,347.41 339.6K
12:01 28,346.33 28,356.42 28,346.33 28,350.67 479.7K
12:02 28,344.51 28,345.36 28,343.42 28,343.42 421.3K
12:03 28,341.84 28,341.84 28,332.06 28,333.81 369.1K
12:04 28,331.60 28,334.64 28,330.77 28,330.77 389.5K
12:05 28,327.47 28,327.47 28,323.92 28,324.51 396.8K
12:06 28,331.61 28,338.92 28,331.61 28,335.96 508.8K
12:07 28,334.35 28,334.73 28,330.75 28,330.75 320.1K
12:08 28,332.52 28,333.64 28,327.33 28,327.33 299.3K
12:09 28,324.39 28,324.39 28,317.58 28,317.58 558.5K
12:10 28,320.64 28,328.22 28,320.64 28,328.22 457.2K
12:11 28,332.68 28,337.06 28,330.87 28,334.26 385.0K
12:12 28,337.73 28,337.73 28,333.62 28,336.59 392.8K
12:13 28,330.62 28,335.91 28,330.62 28,335.91 294.1K
12:14 28,335.51 28,349.01 28,335.51 28,349.01 420.1K
12:15 28,352.52 28,356.96 28,352.52 28,356.96 466.1K
12:16 28,349.58 28,349.58 28,336.59 28,336.59 631.5K
12:17 28,333.61 28,333.61 28,326.55 28,326.55 466.1K
12:18 28,325.67 28,326.69 28,308.82 28,308.82 467.7K
12:19 28,310.92 28,312.51 28,310.72 28,310.72 273.6K
12:20 28,309.00 28,315.76 28,309.00 28,315.76 317.5K
12:21 28,318.03 28,318.46 28,317.06 28,318.46 530.8K
12:22 28,317.37 28,317.37 28,310.44 28,311.62 392.3K
12:23 28,306.24 28,306.24 28,300.20 28,302.54 573.4K
12:24 28,302.51 28,309.75 28,302.51 28,309.70 600.1K
12:25 28,310.17 28,313.02 28,310.17 28,310.69 452.9K
12:26 28,317.15 28,317.15 28,311.41 28,311.41 383.8K
12:27 28,312.49 28,316.29 28,311.91 28,316.29 426.1K
12:28 28,318.64 28,328.44 28,318.64 28,328.44 344.4K
12:29 28,333.50 28,333.92 28,327.06 28,333.11 460.6K
12:30 28,337.56 28,343.89 28,335.49 28,343.89 348.8K
12:31 28,351.01 28,355.18 28,350.56 28,355.18 448.0K
12:32 28,366.07 28,369.87 28,364.09 28,364.09 495.4K
12:33 28,362.95 28,363.67 28,356.28 28,363.67 373.6K
12:34 28,371.50 28,378.50 28,371.50 28,376.42 419.1K
12:35 28,377.33 28,377.33 28,362.39 28,362.39 484.3K
12:36 28,360.67 28,361.04 28,356.62 28,356.62 294.1K
12:37 28,355.52 28,358.34 28,353.48 28,353.48 499.6K
12:38 28,352.95 28,354.51 28,350.55 28,350.55 331.4K
12:39 28,343.28 28,344.90 28,333.95 28,333.95 478.0K
12:40 28,332.08 28,332.08 28,327.68 28,330.83 556.1K
12:41 28,333.91 28,336.36 28,330.31 28,336.36 459.9K
12:42 28,336.61 28,336.61 28,331.60 28,331.99 308.0K
12:43 28,335.01 28,336.36 28,331.62 28,331.62 380.6K
12:44 28,332.94 28,332.94 28,327.98 28,327.98 460.0K
12:45 28,328.65 28,328.65 28,323.02 28,324.92 618.4K
12:46 28,326.70 28,330.64 28,326.70 28,330.09 341.4K
12:47 28,335.31 28,335.31 28,331.46 28,332.34 423.6K
12:48 28,333.88 28,333.88 28,328.84 28,331.42 879.0K
12:49 28,330.48 28,330.48 28,329.64 28,330.12 405.3K
12:50 28,332.21 28,334.46 28,330.30 28,334.46 295.3K
12:51 28,333.10 28,338.92 28,332.00 28,338.92 517.4K
12:52 28,338.64 28,338.64 28,329.92 28,332.50 413.0K
12:53 28,336.98 28,342.08 28,335.44 28,335.44 308.4K
12:54 28,328.89 28,333.01 28,328.89 28,333.01 257.9K
12:55 28,336.00 28,338.63 28,335.93 28,337.74 461.5K
12:56 28,332.61 28,338.67 28,332.61 28,336.45 407.0K
12:57 28,339.35 28,339.35 28,332.52 28,334.42 314.7K
12:58 28,334.22 28,334.30 28,333.60 28,333.70 251.3K
12:59 28,333.10 28,333.52 28,330.57 28,330.77 299.4K
13:00 28,328.44 28,328.44 28,323.69 28,326.98 316.2K
13:01 28,324.93 28,324.93 28,321.84 28,322.48 357.2K
13:02 28,322.93 28,323.93 28,302.93 28,306.68 635.9K
13:03 28,311.46 28,311.46 28,300.90 28,300.90 386.5K
13:04 28,298.72 28,300.93 28,296.42 28,296.42 281.7K
13:05 28,295.98 28,305.21 28,295.98 28,302.40 406.7K
13:06 28,301.99 28,301.99 28,297.25 28,301.05 312.4K
13:07 28,296.27 28,296.27 28,293.66 28,294.55 405.3K
13:08 28,293.50 28,295.13 28,289.31 28,289.31 280.7K
13:09 28,290.35 28,292.33 28,287.56 28,287.56 290.2K
13:10 28,279.12 28,286.09 28,279.07 28,286.09 686.3K
13:11 28,285.52 28,285.52 28,268.80 28,270.27 1,004.5K
13:12 28,272.62 28,275.50 28,269.51 28,271.84 792.9K
13:13 28,271.12 28,275.69 28,271.12 28,275.69 421.5K
13:14 28,277.12 28,285.72 28,277.12 28,284.24 343.7K
13:15 28,285.09 28,285.30 28,284.97 28,285.30 468.0K
13:16 28,284.06 28,284.06 28,276.32 28,282.23 697.5K
13:17 28,280.59 28,287.94 28,280.59 28,286.01 313.9K
13:18 28,280.23 28,280.23 28,267.98 28,267.98 785.1K
13:19 28,269.22 28,272.13 28,269.22 28,269.24 339.8K
13:20 28,269.51 28,269.51 28,264.04 28,266.65 1,753.2K
13:21 28,267.65 28,276.43 28,267.65 28,274.42 369.9K
13:22 28,268.70 28,274.42 28,268.08 28,274.42 429.7K
13:23 28,277.85 28,282.35 28,277.85 28,279.40 382.7K
13:24 28,278.97 28,280.21 28,273.64 28,273.64 519.6K
13:25 28,272.40 28,272.40 28,265.03 28,265.03 536.5K
13:26 28,265.23 28,271.30 28,265.23 28,266.55 702.7K
13:27 28,270.52 28,270.52 28,268.88 28,269.93 408.8K
13:28 28,268.37 28,268.37 28,258.96 28,258.96 422.4K
13:29 28,256.03 28,256.03 28,246.39 28,246.39 578.6K
13:30 28,243.79 28,244.31 28,237.10 28,237.10 413.7K
13:31 28,235.87 28,235.87 28,229.76 28,230.35 789.3K
13:32 28,230.07 28,230.07 28,224.69 28,224.69 556.8K
13:33 28,223.11 28,223.30 28,221.18 28,221.18 419.3K
13:34 28,215.94 28,217.98 28,212.67 28,212.67 649.3K
13:35 28,212.93 28,213.41 28,211.31 28,213.41 514.3K
13:36 28,212.98 28,212.98 28,203.68 28,203.68 676.9K
13:37 28,202.97 28,202.97 28,183.58 28,183.58 1,248.4K
13:38 28,187.91 28,189.91 28,187.59 28,187.59 469.7K
13:39 28,188.58 28,188.58 28,177.81 28,178.88 714.1K
13:40 28,181.11 28,182.88 28,178.37 28,180.55 439.1K
13:41 28,176.31 28,176.31 28,173.55 28,173.57 424.3K
13:42 28,172.34 28,178.04 28,172.34 28,178.04 768.1K
13:43 28,178.65 28,180.57 28,178.44 28,180.57 593.7K
13:44 28,180.34 28,180.34 28,177.61 28,178.61 469.1K
13:45 28,174.33 28,177.45 28,173.87 28,177.45 409.7K
13:46 28,185.32 28,185.32 28,171.46 28,171.46 540.0K
13:47 28,164.06 28,166.75 28,159.46 28,166.75 530.1K
13:48 28,165.65 28,166.63 28,164.48 28,164.48 314.3K
13:49 28,161.41 28,165.30 28,160.79 28,164.10 713.9K
13:50 28,163.71 28,163.71 28,154.56 28,154.56 560.1K
13:51 28,156.03 28,156.03 28,147.02 28,150.13 386.8K
13:52 28,152.07 28,158.95 28,152.07 28,158.95 453.4K
13:53 28,154.90 28,165.49 28,154.90 28,165.49 633.8K
13:54 28,168.39 28,168.39 28,163.84 28,163.84 697.8K
13:55 28,167.31 28,172.04 28,167.31 28,170.14 515.4K
13:56 28,163.48 28,163.48 28,145.25 28,145.25 496.6K
13:57 28,143.00 28,155.21 28,143.00 28,155.21 422.9K
13:58 28,154.21 28,160.77 28,153.79 28,160.77 352.6K
13:59 28,161.50 28,161.50 28,150.21 28,150.21 425.0K
14:00 28,153.15 28,156.21 28,153.15 28,154.91 440.6K
14:01 28,160.04 28,160.04 28,150.79 28,150.79 552.7K
14:02 28,151.65 28,157.27 28,151.54 28,152.74 732.5K
14:03 28,153.39 28,153.51 28,149.35 28,150.34 611.2K
14:04 28,149.65 28,152.44 28,147.31 28,147.31 548.2K
14:05 28,149.66 28,149.66 28,143.68 28,145.81 638.3K
14:06 28,144.14 28,144.14 28,132.14 28,136.95 736.5K
14:07 28,133.23 28,138.14 28,131.61 28,133.20 422.0K
14:08 28,132.63 28,132.63 28,127.68 28,128.98 582.8K
14:09 28,132.78 28,141.23 28,132.78 28,141.23 451.1K
14:10 28,145.46 28,165.00 28,145.46 28,165.00 479.8K
14:11 28,159.25 28,190.35 28,155.48 28,190.35 1,137.8K
14:12 28,178.19 28,182.49 28,175.61 28,181.17 1,426.3K
14:13 28,180.40 28,182.29 28,177.12 28,177.12 550.4K
14:14 28,167.76 28,174.30 28,167.76 28,173.94 526.2K
14:15 28,173.28 28,180.68 28,173.28 28,179.71 381.9K
14:16 28,181.53 28,182.88 28,178.61 28,178.61 329.8K
14:17 28,179.60 28,179.60 28,175.28 28,175.28 499.2K
14:18 28,180.56 28,184.30 28,180.56 28,183.24 341.6K
14:19 28,182.40 28,182.40 28,169.28 28,169.28 696.9K
14:20 28,166.01 28,169.60 28,165.60 28,166.09 498.3K
14:21 28,165.42 28,165.42 28,163.56 28,163.79 495.2K
14:22 28,163.91 28,163.91 28,154.77 28,163.42 460.4K
14:23 28,166.47 28,167.49 28,161.63 28,167.49 469.0K
14:24 28,166.70 28,170.07 28,166.70 28,169.66 400.2K
14:25 28,173.77 28,173.77 28,164.83 28,164.83 404.6K
14:26 28,167.81 28,167.81 28,160.83 28,160.83 392.3K
14:27 28,154.21 28,154.21 28,151.91 28,151.91 451.5K
14:28 28,147.89 28,151.31 28,147.89 28,149.97 398.4K
14:29 28,148.36 28,148.36 28,145.38 28,147.23 504.0K
14:30 28,149.21 28,163.20 28,149.21 28,161.38 500.8K
14:31 28,171.72 28,171.72 28,162.12 28,163.22 609.2K
14:32 28,168.75 28,168.75 28,163.86 28,163.86 362.9K
14:33 28,160.49 28,166.89 28,160.49 28,166.89 430.1K
14:34 28,162.48 28,163.69 28,162.09 28,163.00 381.6K
14:35 28,161.28 28,161.28 28,156.73 28,156.73 396.0K
14:36 28,155.33 28,158.10 28,155.33 28,156.44 366.9K
14:37 28,155.63 28,160.88 28,152.91 28,160.88 324.2K
14:38 28,156.77 28,156.86 28,151.45 28,156.86 436.3K
14:39 28,157.93 28,163.29 28,157.93 28,163.29 382.5K
14:40 28,163.75 28,163.75 28,159.84 28,160.80 324.1K
14:41 28,154.30 28,163.40 28,154.30 28,163.40 422.9K
14:42 28,159.30 28,172.22 28,159.30 28,172.22 623.9K
14:43 28,179.63 28,184.93 28,178.95 28,184.93 450.3K
14:44 28,179.38 28,180.31 28,176.71 28,178.42 450.3K
14:45 28,183.65 28,186.72 28,183.65 28,186.72 453.5K
14:46 28,189.82 28,192.35 28,188.23 28,189.79 485.8K
14:47 28,188.96 28,195.05 28,188.96 28,194.54 423.1K
14:48 28,195.35 28,195.35 28,186.54 28,186.54 611.2K
14:49 28,184.40 28,184.40 28,182.66 28,183.45 460.8K
14:50 28,176.60 28,176.63 28,174.54 28,175.05 515.9K
14:51 28,169.65 28,178.83 28,169.65 28,178.83 450.2K
14:52 28,178.74 28,178.74 28,174.77 28,178.13 483.3K
14:53 28,177.23 28,177.23 28,158.59 28,158.59 496.2K
14:54 28,159.70 28,160.93 28,156.09 28,156.09 466.2K
14:55 28,151.92 28,151.92 28,131.80 28,131.80 856.3K
14:56 28,131.91 28,131.91 28,122.94 28,122.94 581.4K
14:57 28,129.22 28,133.09 28,129.22 28,133.09 384.6K
14:58 28,132.04 28,136.89 28,132.04 28,136.89 646.1K
14:59 28,142.63 28,142.63 28,131.94 28,131.94 576.4K
15:00 28,129.26 28,140.53 28,129.26 28,140.53 382.2K
15:01 28,139.41 28,144.17 28,139.11 28,142.14 420.2K
15:02 28,135.09 28,135.98 28,129.35 28,133.58 516.5K
15:03 28,131.57 28,133.46 28,131.22 28,131.22 353.7K
15:04 28,128.38 28,128.38 28,115.43 28,115.43 628.5K
15:05 28,120.70 28,132.51 28,120.70 28,131.43 658.9K
15:06 28,123.38 28,126.21 28,117.86 28,117.86 648.4K
15:07 28,112.03 28,114.04 28,110.21 28,110.21 683.9K
15:08 28,107.97 28,110.10 28,107.97 28,109.87 476.3K
15:09 28,109.99 28,116.25 28,109.99 28,114.85 491.2K
15:10 28,114.03 28,114.03 28,104.84 28,111.35 599.0K
15:11 28,105.23 28,105.23 28,095.36 28,097.19 1,060.2K
15:12 28,100.18 28,123.15 28,100.18 28,123.15 781.7K
15:13 28,131.10 28,144.10 28,131.10 28,144.10 789.6K
15:14 28,149.19 28,161.42 28,147.11 28,161.42 527.3K
15:15 28,158.78 28,172.85 28,158.78 28,172.85 753.4K
15:16 28,172.75 28,192.74 28,172.75 28,185.43 1,101.0K
15:17 28,178.27 28,178.27 28,164.23 28,164.23 669.9K
15:18 28,169.50 28,180.77 28,169.50 28,180.77 617.3K
15:19 28,183.86 28,196.71 28,183.86 28,196.71 939.1K
15:20 28,199.24 28,214.48 28,199.24 28,211.31 919.5K
15:21 28,216.71 28,216.71 28,212.96 28,213.03 776.0K
15:22 28,205.47 28,213.30 28,204.77 28,213.30 475.9K
15:23 28,209.41 28,220.08 28,207.94 28,215.57 1,189.9K
15:24 28,215.99 28,225.61 28,215.02 28,225.61 1,406.6K
15:25 28,230.54 28,235.67 28,230.54 28,235.61 701.3K
15:26 28,241.06 28,251.25 28,235.51 28,251.25 924.5K
15:27 28,257.75 28,257.75 28,252.04 28,253.11 809.7K
15:28 28,255.23 28,262.21 28,255.23 28,256.39 874.5K
15:29 28,252.58 28,252.58 28,224.20 28,224.20 976.1K
15:30 28,219.88 28,235.41 28,219.88 28,235.41 1,050.2K
15:31 28,237.88 28,237.88 28,231.78 28,236.02 841.1K
15:32 28,233.67 28,247.78 28,233.67 28,247.78 930.8K
15:33 28,250.82 28,259.91 28,250.82 28,254.80 969.2K
15:34 28,259.48 28,277.33 28,259.48 28,277.33 1,150.8K
15:35 28,278.23 28,289.52 28,275.52 28,287.87 1,109.7K
15:36 28,282.77 28,282.77 28,256.75 28,256.75 1,284.4K
15:37 28,250.04 28,250.04 28,233.43 28,233.43 1,061.0K
15:38 28,223.75 28,226.39 28,221.76 28,222.90 947.5K
15:39 28,225.62 28,238.34 28,225.62 28,238.34 875.0K
15:40 28,241.88 28,253.36 28,241.88 28,253.32 1,302.2K
15:41 28,248.28 28,248.28 28,242.29 28,246.08 1,033.9K
15:42 28,250.93 28,250.93 28,216.38 28,216.38 1,515.9K
15:43 28,219.21 28,230.06 28,219.21 28,230.06 986.7K
15:44 28,225.71 28,225.71 28,213.02 28,213.02 1,222.6K
15:45 28,206.51 28,220.01 28,206.51 28,218.82 999.2K
15:46 28,221.59 28,221.59 28,214.14 28,214.14 1,166.5K
15:47 28,218.55 28,231.38 28,218.55 28,231.38 1,043.4K
15:48 28,232.47 28,234.34 28,225.44 28,229.37 1,198.9K
15:49 28,221.22 28,233.63 28,221.22 28,233.63 1,263.6K
15:50 28,241.73 28,261.41 28,241.73 28,256.94 2,905.0K
15:51 28,259.17 28,264.48 28,257.69 28,257.69 1,321.4K
15:52 28,256.58 28,259.52 28,255.68 28,259.52 2,027.0K
15:53 28,260.95 28,260.95 28,242.98 28,242.98 1,980.0K
15:54 28,230.13 28,235.17 28,230.13 28,234.20 2,096.6K
15:55 28,247.32 28,256.64 28,247.32 28,254.28 2,770.1K
15:56 28,252.92 28,255.11 28,252.92 28,254.98 2,891.1K
15:57 28,257.94 28,259.53 28,248.92 28,248.92 2,389.8K
15:58 28,245.92 28,245.92 28,239.40 28,239.40 2,878.3K
15:59 28,240.74 28,241.43 28,236.10 28,241.43 4,835.5K
16:00 28,247.04 28,247.04 28,246.85 28,246.85 163,576.6K
16:01 28,246.85 28,246.85 28,246.85 28,246.85 248.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし