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 28,226.34 28,238.39 28,226.34 28,233.60 15,543.5K
09:31 28,236.33 28,249.14 28,234.00 28,243.80 1,104.4K
09:32 28,234.29 28,246.58 28,232.88 28,236.91 1,108.2K
09:33 28,234.02 28,235.09 28,230.03 28,230.03 937.5K
09:34 28,235.24 28,235.24 28,210.39 28,210.39 818.8K
09:35 28,212.29 28,215.43 28,209.79 28,209.79 1,255.7K
09:36 28,207.38 28,212.27 28,202.74 28,212.27 1,032.8K
09:37 28,215.01 28,235.32 28,214.92 28,235.09 1,106.7K
09:38 28,240.80 28,240.80 28,219.62 28,219.62 735.2K
09:39 28,211.77 28,241.30 28,211.77 28,241.30 939.3K
09:40 28,238.51 28,238.51 28,216.94 28,216.94 1,100.8K
09:41 28,218.86 28,232.09 28,213.77 28,213.77 813.8K
09:42 28,203.28 28,232.71 28,203.28 28,232.71 1,077.0K
09:43 28,243.66 28,266.56 28,243.66 28,266.56 765.8K
09:44 28,263.49 28,301.18 28,263.49 28,301.18 1,198.9K
09:45 28,297.37 28,297.37 28,275.59 28,283.43 1,152.1K
09:46 28,270.44 28,272.17 28,267.67 28,268.02 624.7K
09:47 28,267.85 28,267.85 28,258.05 28,258.05 594.4K
09:48 28,267.86 28,305.34 28,267.86 28,305.34 941.2K
09:49 28,312.05 28,314.66 28,309.75 28,312.10 876.8K
09:50 28,331.36 28,333.58 28,321.80 28,321.80 898.1K
09:51 28,319.35 28,321.98 28,295.03 28,295.03 667.9K
09:52 28,303.16 28,306.04 28,295.04 28,295.04 452.1K
09:53 28,301.09 28,304.30 28,298.52 28,298.52 673.1K
09:54 28,304.27 28,304.27 28,286.26 28,286.26 516.8K
09:55 28,289.63 28,289.63 28,276.66 28,276.66 499.3K
09:56 28,276.99 28,279.84 28,271.76 28,279.84 572.9K
09:57 28,290.87 28,290.93 28,288.15 28,288.15 522.1K
09:58 28,286.14 28,304.09 28,282.47 28,304.09 530.7K
09:59 28,308.35 28,328.11 28,308.35 28,328.11 609.9K
10:00 28,312.06 28,334.80 28,270.42 28,334.80 1,387.0K
10:01 28,357.59 28,377.48 28,357.59 28,363.45 1,225.6K
10:02 28,339.85 28,339.85 28,301.60 28,301.60 933.1K
10:03 28,287.98 28,287.98 28,271.81 28,271.81 614.6K
10:04 28,271.29 28,271.29 28,231.30 28,231.30 868.7K
10:05 28,239.05 28,265.57 28,239.05 28,262.11 566.6K
10:06 28,269.30 28,316.48 28,269.30 28,316.48 910.2K
10:07 28,316.56 28,316.56 28,295.98 28,295.98 554.2K
10:08 28,296.10 28,296.52 28,284.72 28,289.86 515.0K
10:09 28,290.75 28,316.00 28,290.75 28,316.00 712.8K
10:10 28,314.51 28,314.51 28,294.15 28,295.65 563.2K
10:11 28,284.61 28,285.52 28,274.83 28,274.83 685.9K
10:12 28,271.52 28,271.52 28,258.91 28,260.93 865.7K
10:13 28,258.14 28,263.10 28,256.32 28,256.32 521.7K
10:14 28,261.36 28,266.09 28,251.08 28,251.08 589.8K
10:15 28,250.15 28,261.39 28,249.64 28,261.39 574.2K
10:16 28,263.20 28,269.34 28,243.05 28,243.05 639.8K
10:17 28,236.44 28,236.44 28,217.74 28,229.03 673.9K
10:18 28,225.94 28,231.94 28,225.94 28,231.38 528.9K
10:19 28,230.44 28,250.30 28,230.44 28,249.79 694.8K
10:20 28,243.18 28,257.14 28,243.18 28,248.10 933.2K
10:21 28,250.59 28,250.59 28,226.30 28,226.30 550.6K
10:22 28,225.66 28,225.66 28,216.67 28,216.67 544.6K
10:23 28,216.91 28,218.84 28,216.91 28,218.28 377.2K
10:24 28,223.63 28,223.63 28,211.45 28,211.45 594.5K
10:25 28,215.38 28,215.38 28,203.26 28,203.26 543.2K
10:26 28,193.18 28,202.47 28,193.18 28,202.47 635.4K
10:27 28,201.93 28,207.90 28,198.85 28,205.56 529.8K
10:28 28,202.67 28,212.01 28,194.08 28,212.01 529.4K
10:29 28,206.39 28,207.94 28,201.46 28,202.34 653.2K
10:30 28,188.49 28,217.65 28,188.49 28,199.84 862.2K
10:31 28,199.28 28,212.06 28,199.28 28,211.23 452.7K
10:32 28,209.99 28,209.99 28,197.10 28,197.10 483.6K
10:33 28,182.23 28,182.23 28,174.62 28,176.16 672.6K
10:34 28,173.76 28,173.76 28,164.42 28,164.42 686.3K
10:35 28,171.38 28,171.38 28,160.13 28,161.57 480.9K
10:36 28,159.04 28,171.80 28,159.04 28,159.54 626.0K
10:37 28,163.42 28,163.42 28,142.42 28,142.42 704.5K
10:38 28,139.06 28,139.06 28,121.89 28,121.89 658.9K
10:39 28,123.71 28,125.19 28,114.95 28,114.95 739.2K
10:40 28,122.30 28,130.71 28,122.30 28,123.38 565.6K
10:41 28,120.58 28,120.58 28,106.33 28,106.33 582.7K
10:42 28,100.13 28,114.80 28,100.13 28,114.80 645.6K
10:43 28,118.88 28,145.84 28,118.15 28,145.84 701.5K
10:44 28,162.10 28,180.69 28,162.10 28,168.86 840.5K
10:45 28,172.23 28,182.63 28,172.23 28,178.73 1,058.5K
10:46 28,184.50 28,190.76 28,181.33 28,185.79 704.1K
10:47 28,182.65 28,182.65 28,177.54 28,182.52 450.1K
10:48 28,183.57 28,183.57 28,169.95 28,169.95 527.5K
10:49 28,172.21 28,172.21 28,161.04 28,162.02 476.6K
10:50 28,161.77 28,174.40 28,161.77 28,174.40 487.8K
10:51 28,183.38 28,183.38 28,179.01 28,179.01 434.6K
10:52 28,183.31 28,206.15 28,181.36 28,206.15 900.8K
10:53 28,220.24 28,220.24 28,205.94 28,205.94 700.4K
10:54 28,207.69 28,218.80 28,207.69 28,218.77 481.3K
10:55 28,219.12 28,219.12 28,199.55 28,200.55 991.3K
10:56 28,202.21 28,202.21 28,196.74 28,198.84 616.0K
10:57 28,198.29 28,198.29 28,184.21 28,184.21 676.1K
10:58 28,188.55 28,189.95 28,183.82 28,183.82 498.1K
10:59 28,178.21 28,180.98 28,168.30 28,168.30 690.4K
11:00 28,166.11 28,166.11 28,147.63 28,152.57 730.1K
11:01 28,160.88 28,186.93 28,160.88 28,186.93 615.2K
11:02 28,189.17 28,189.17 28,175.72 28,175.72 370.1K
11:03 28,175.76 28,178.94 28,172.80 28,172.80 558.0K
11:04 28,170.46 28,170.46 28,165.27 28,167.07 436.6K
11:05 28,179.26 28,188.34 28,179.26 28,188.34 596.7K
11:06 28,192.61 28,208.51 28,192.61 28,208.51 463.6K
11:07 28,208.67 28,240.35 28,208.67 28,240.35 854.2K
11:08 28,247.04 28,247.04 28,232.42 28,232.42 600.0K
11:09 28,242.78 28,265.66 28,242.78 28,265.66 793.9K
11:10 28,263.22 28,271.88 28,263.22 28,263.60 640.8K
11:11 28,253.68 28,259.51 28,251.24 28,255.36 531.2K
11:12 28,256.27 28,281.83 28,256.27 28,273.61 573.2K
11:13 28,271.63 28,271.63 28,259.02 28,259.02 367.7K
11:14 28,263.54 28,263.62 28,254.73 28,254.73 492.9K
11:15 28,252.05 28,266.70 28,252.05 28,260.91 500.6K
11:16 28,260.12 28,260.12 28,248.57 28,250.67 443.6K
11:17 28,253.75 28,260.90 28,253.75 28,256.41 414.0K
11:18 28,265.61 28,265.61 28,258.69 28,259.11 500.7K
11:19 28,260.23 28,265.20 28,260.23 28,263.46 569.7K
11:20 28,261.82 28,270.76 28,261.82 28,264.51 949.5K
11:21 28,262.19 28,267.89 28,262.19 28,267.89 444.3K
11:22 28,264.69 28,264.69 28,252.22 28,252.22 575.4K
11:23 28,267.11 28,267.11 28,236.49 28,236.49 650.4K
11:24 28,233.56 28,235.22 28,229.59 28,230.97 290.7K
11:25 28,230.35 28,235.06 28,230.35 28,233.64 449.9K
11:26 28,234.67 28,244.72 28,234.67 28,244.72 399.9K
11:27 28,245.09 28,245.09 28,225.81 28,225.81 499.2K
11:28 28,207.36 28,209.56 28,205.91 28,209.56 627.7K
11:29 28,215.59 28,215.59 28,206.69 28,209.02 360.0K
11:30 28,195.69 28,202.47 28,195.69 28,202.47 421.5K
11:31 28,209.24 28,229.12 28,209.24 28,229.12 409.2K
11:32 28,231.49 28,249.72 28,231.49 28,243.17 425.1K
11:33 28,246.76 28,248.07 28,246.43 28,248.07 475.5K
11:34 28,245.82 28,245.82 28,232.48 28,232.48 291.4K
11:35 28,224.12 28,225.60 28,212.47 28,214.24 438.5K
11:36 28,215.55 28,215.55 28,209.78 28,211.45 375.9K
11:37 28,209.75 28,209.75 28,185.60 28,191.93 525.0K
11:38 28,189.91 28,189.91 28,179.34 28,187.70 387.8K
11:39 28,189.58 28,199.44 28,189.58 28,199.44 449.2K
11:40 28,203.52 28,239.88 28,203.52 28,239.88 863.2K
11:41 28,237.37 28,240.62 28,233.61 28,240.62 361.3K
11:42 28,244.89 28,247.24 28,244.89 28,246.80 289.9K
11:43 28,245.39 28,257.36 28,245.39 28,257.36 349.2K
11:44 28,257.17 28,257.17 28,253.18 28,253.18 552.6K
11:45 28,249.55 28,249.55 28,240.73 28,242.78 352.3K
11:46 28,226.05 28,230.25 28,222.25 28,222.25 530.6K
11:47 28,222.06 28,222.06 28,216.54 28,220.16 325.5K
11:48 28,224.00 28,236.15 28,224.00 28,230.84 381.3K
11:49 28,229.87 28,235.52 28,229.17 28,229.17 415.4K
11:50 28,234.17 28,242.19 28,234.17 28,242.19 335.9K
11:51 28,241.94 28,246.46 28,241.81 28,246.46 296.5K
11:52 28,247.90 28,252.78 28,236.62 28,236.62 407.2K
11:53 28,234.26 28,234.26 28,224.03 28,224.12 425.6K
11:54 28,227.68 28,234.27 28,227.68 28,229.69 564.0K
11:55 28,231.29 28,232.76 28,222.69 28,222.69 343.6K
11:56 28,217.56 28,217.93 28,205.73 28,205.73 334.7K
11:57 28,200.72 28,200.72 28,192.70 28,195.54 416.3K
11:58 28,193.33 28,193.33 28,173.94 28,176.03 597.2K
11:59 28,175.39 28,175.39 28,169.70 28,169.70 281.0K
12:00 28,164.99 28,164.99 28,154.13 28,156.89 655.7K
12:01 28,154.41 28,157.49 28,150.85 28,157.49 525.4K
12:02 28,157.14 28,171.20 28,157.14 28,171.20 434.2K
12:03 28,172.06 28,172.06 28,163.98 28,164.69 377.7K
12:04 28,166.63 28,171.52 28,166.63 28,171.52 391.6K
12:05 28,170.08 28,170.08 28,162.09 28,162.09 278.2K
12:06 28,159.81 28,168.91 28,159.81 28,163.35 371.4K
12:07 28,156.60 28,156.60 28,147.18 28,147.18 399.8K
12:08 28,147.35 28,162.32 28,147.35 28,162.32 276.3K
12:09 28,161.73 28,162.70 28,153.78 28,153.78 428.9K
12:10 28,154.02 28,154.02 28,130.04 28,130.04 638.8K
12:11 28,135.80 28,139.24 28,135.80 28,139.24 424.9K
12:12 28,141.05 28,143.23 28,140.37 28,143.23 556.6K
12:13 28,141.41 28,141.90 28,139.01 28,139.01 284.3K
12:14 28,132.54 28,132.54 28,125.44 28,125.44 366.9K
12:15 28,123.75 28,130.41 28,123.75 28,129.67 461.7K
12:16 28,137.00 28,139.08 28,132.79 28,139.08 449.8K
12:17 28,137.01 28,137.01 28,133.15 28,133.15 360.0K
12:18 28,134.62 28,138.61 28,133.34 28,138.61 337.1K
12:19 28,138.80 28,141.01 28,138.80 28,138.93 361.4K
12:20 28,139.61 28,139.61 28,130.43 28,132.41 491.7K
12:21 28,134.92 28,134.92 28,129.42 28,129.42 316.4K
12:22 28,135.20 28,140.90 28,135.20 28,140.17 408.7K
12:23 28,143.34 28,143.34 28,136.04 28,136.04 394.3K
12:24 28,132.62 28,134.35 28,131.51 28,134.35 304.1K
12:25 28,135.29 28,140.65 28,135.29 28,140.65 360.3K
12:26 28,146.30 28,153.07 28,143.83 28,153.07 445.9K
12:27 28,150.92 28,150.92 28,143.07 28,143.29 362.2K
12:28 28,150.42 28,150.42 28,137.89 28,137.89 411.3K
12:29 28,136.74 28,141.14 28,132.80 28,132.80 312.4K
12:30 28,134.59 28,143.68 28,134.59 28,142.04 475.6K
12:31 28,144.86 28,150.94 28,144.86 28,149.98 509.1K
12:32 28,144.26 28,151.15 28,143.40 28,147.52 368.9K
12:33 28,148.27 28,153.37 28,148.27 28,153.37 276.2K
12:34 28,156.15 28,156.15 28,147.85 28,150.50 312.7K
12:35 28,150.55 28,151.91 28,146.12 28,151.91 347.0K
12:36 28,146.40 28,149.64 28,134.21 28,134.21 500.9K
12:37 28,134.92 28,134.92 28,123.37 28,123.37 358.3K
12:38 28,122.24 28,123.62 28,118.70 28,118.81 352.6K
12:39 28,119.55 28,122.93 28,119.55 28,120.07 172.4K
12:40 28,116.27 28,120.00 28,115.73 28,116.28 335.0K
12:41 28,112.29 28,112.29 28,107.28 28,108.46 368.4K
12:42 28,112.97 28,123.37 28,112.97 28,123.37 568.5K
12:43 28,132.48 28,144.62 28,132.48 28,135.79 663.9K
12:44 28,129.21 28,129.21 28,113.30 28,113.30 422.3K
12:45 28,110.53 28,110.53 28,105.22 28,105.22 302.3K
12:46 28,101.01 28,101.70 28,095.80 28,095.80 248.4K
12:47 28,092.96 28,099.63 28,092.96 28,099.63 697.9K
12:48 28,098.41 28,099.61 28,098.41 28,099.57 331.6K
12:49 28,100.91 28,110.59 28,100.91 28,104.73 413.9K
12:50 28,104.91 28,104.91 28,099.17 28,099.17 462.4K
12:51 28,098.02 28,105.02 28,098.02 28,103.08 863.5K
12:52 28,104.16 28,104.16 28,095.57 28,095.57 365.0K
12:53 28,090.03 28,090.03 28,062.17 28,062.17 654.7K
12:54 28,058.05 28,061.04 28,055.94 28,055.94 411.1K
12:55 28,059.66 28,069.07 28,059.66 28,069.04 422.1K
12:56 28,066.02 28,066.02 28,052.32 28,052.32 630.5K
12:57 28,047.33 28,047.33 28,035.82 28,036.18 488.2K
12:58 28,036.83 28,050.12 28,036.83 28,050.12 464.6K
12:59 28,049.29 28,049.29 28,044.49 28,045.94 383.6K
13:00 28,043.48 28,043.48 28,039.01 28,039.82 324.4K
13:01 28,038.99 28,038.99 28,027.05 28,027.05 431.7K
13:02 28,025.68 28,025.68 28,012.36 28,012.36 661.7K
13:03 28,013.53 28,023.27 28,013.53 28,023.27 554.3K
13:04 28,025.93 28,028.87 28,023.68 28,023.68 315.0K
13:05 28,022.72 28,030.86 28,022.72 28,030.86 416.6K
13:06 28,032.00 28,032.00 28,018.25 28,018.25 441.5K
13:07 28,016.26 28,016.26 28,014.14 28,014.75 306.1K
13:08 28,015.21 28,018.94 28,015.21 28,018.94 343.4K
13:09 28,014.80 28,025.19 28,014.80 28,025.19 456.9K
13:10 28,025.35 28,027.81 28,023.33 28,027.81 354.6K
13:11 28,028.32 28,028.32 28,020.99 28,020.99 296.1K
13:12 28,020.59 28,020.59 28,014.33 28,018.16 374.1K
13:13 28,015.45 28,026.32 28,015.45 28,026.32 273.6K
13:14 28,033.97 28,035.97 28,033.97 28,035.93 342.5K
13:15 28,026.70 28,026.70 28,014.63 28,014.63 660.7K
13:16 28,023.39 28,026.85 28,021.15 28,026.85 316.3K
13:17 28,028.90 28,036.00 28,028.90 28,033.27 287.4K
13:18 28,033.87 28,033.87 28,026.35 28,026.35 273.2K
13:19 28,028.12 28,028.12 28,019.04 28,019.04 291.0K
13:20 28,017.45 28,023.76 28,017.45 28,023.23 268.7K
13:21 28,024.65 28,024.65 28,003.63 28,003.63 416.3K
13:22 28,007.53 28,007.97 28,002.78 28,002.78 359.5K
13:23 28,005.56 28,005.56 28,000.88 28,004.97 313.8K
13:24 28,006.17 28,009.17 28,006.17 28,008.44 270.8K
13:25 28,008.82 28,016.15 28,008.82 28,009.94 401.6K
13:26 28,004.34 28,004.34 27,995.79 27,995.79 348.4K
13:27 27,994.19 27,997.21 27,993.68 27,997.21 356.8K
13:28 27,997.49 27,997.71 27,996.60 27,997.03 226.8K
13:29 27,996.93 27,998.88 27,996.93 27,997.42 398.8K
13:30 27,995.77 28,025.18 27,995.77 28,013.12 813.4K
13:31 28,011.16 28,011.16 28,007.32 28,010.67 325.8K
13:32 28,011.98 28,011.98 28,006.31 28,007.68 212.3K
13:33 28,006.45 28,008.60 28,005.92 28,005.92 287.8K
13:34 28,007.81 28,008.78 28,005.36 28,005.36 451.7K
13:35 28,001.93 28,006.23 28,000.05 28,000.05 371.9K
13:36 28,000.83 28,003.26 28,000.83 28,003.26 301.8K
13:37 27,995.87 27,995.87 27,989.39 27,989.39 403.5K
13:38 27,990.25 27,999.81 27,986.08 27,999.81 378.0K
13:39 27,997.10 28,007.83 27,997.10 28,007.83 414.7K
13:40 28,007.69 28,012.19 28,007.69 28,012.19 307.5K
13:41 28,010.60 28,028.24 28,010.60 28,025.46 557.1K
13:42 28,031.23 28,036.33 28,031.23 28,036.33 397.7K
13:43 28,035.19 28,035.19 28,022.48 28,022.48 287.5K
13:44 28,027.85 28,033.74 28,027.85 28,033.74 336.5K
13:45 28,034.05 28,035.30 28,032.39 28,035.30 241.1K
13:46 28,046.43 28,050.68 28,041.55 28,050.68 450.7K
13:47 28,065.31 28,071.22 28,065.31 28,068.33 866.5K
13:48 28,071.80 28,074.19 28,070.75 28,071.08 348.5K
13:49 28,071.38 28,071.38 28,058.50 28,058.50 492.5K
13:50 28,057.30 28,058.79 28,055.26 28,058.79 354.7K
13:51 28,065.47 28,065.47 28,052.48 28,052.48 437.0K
13:52 28,056.75 28,057.49 28,052.10 28,052.10 269.3K
13:53 28,051.29 28,051.29 28,045.83 28,045.94 363.1K
13:54 28,050.02 28,053.25 28,050.02 28,052.77 268.0K
13:55 28,053.91 28,053.91 28,036.73 28,036.73 322.2K
13:56 28,033.11 28,033.11 28,021.37 28,021.37 420.5K
13:57 28,018.84 28,018.84 27,999.92 27,999.92 736.3K
13:58 27,998.64 28,023.29 27,997.73 28,020.69 847.3K
13:59 28,022.53 28,022.53 28,018.11 28,020.50 270.8K
14:00 28,020.15 28,043.55 28,020.15 28,038.69 399.6K
14:01 28,041.36 28,077.35 28,041.36 28,077.35 649.7K
14:02 28,084.17 28,084.17 28,082.32 28,082.70 401.8K
14:03 28,087.02 28,098.43 28,087.02 28,094.58 509.9K
14:04 28,093.21 28,093.21 28,074.30 28,074.30 440.8K
14:05 28,074.48 28,074.48 28,059.58 28,062.66 420.0K
14:06 28,056.39 28,063.29 28,055.29 28,061.58 387.4K
14:07 28,065.93 28,073.53 28,065.93 28,073.53 268.3K
14:08 28,073.51 28,090.58 28,073.51 28,090.55 516.5K
14:09 28,087.52 28,087.52 28,062.78 28,062.78 454.2K
14:10 28,066.26 28,085.27 28,066.26 28,085.27 438.5K
14:11 28,086.74 28,087.72 28,083.57 28,083.57 312.2K
14:12 28,083.57 28,083.57 28,072.83 28,072.83 412.6K
14:13 28,073.54 28,079.91 28,070.94 28,079.91 317.3K
14:14 28,073.99 28,093.31 28,073.99 28,093.31 533.9K
14:15 28,095.21 28,095.21 28,083.59 28,085.00 331.2K
14:16 28,085.06 28,085.06 28,080.71 28,083.98 296.7K
14:17 28,076.67 28,088.46 28,076.67 28,086.38 447.0K
14:18 28,083.83 28,083.83 28,078.37 28,080.23 322.5K
14:19 28,089.96 28,101.36 28,089.96 28,101.36 400.1K
14:20 28,102.57 28,109.39 28,101.19 28,109.39 372.9K
14:21 28,116.49 28,118.97 28,115.62 28,118.97 601.8K
14:22 28,120.19 28,127.61 28,120.19 28,126.88 577.1K
14:23 28,127.61 28,135.47 28,127.61 28,135.47 581.1K
14:24 28,130.31 28,130.31 28,110.04 28,110.04 538.0K
14:25 28,108.25 28,112.19 28,105.75 28,112.19 285.5K
14:26 28,115.29 28,122.35 28,110.16 28,110.16 313.5K
14:27 28,108.59 28,108.59 28,102.04 28,102.04 260.0K
14:28 28,106.81 28,107.97 28,102.18 28,102.18 307.0K
14:29 28,102.73 28,106.27 28,102.73 28,106.27 237.2K
14:30 28,106.66 28,106.66 28,089.81 28,089.81 528.3K
14:31 28,085.99 28,102.81 28,085.99 28,102.81 872.5K
14:32 28,091.77 28,096.77 28,091.77 28,096.77 366.9K
14:33 28,102.49 28,102.49 28,093.32 28,093.32 284.3K
14:34 28,096.62 28,096.62 28,086.70 28,086.70 283.2K
14:35 28,085.02 28,085.02 28,072.31 28,072.31 351.7K
14:36 28,073.52 28,073.83 28,072.36 28,073.83 360.0K
14:37 28,078.12 28,083.92 28,078.12 28,079.90 354.1K
14:38 28,079.49 28,082.74 28,078.62 28,080.09 399.8K
14:39 28,083.74 28,096.07 28,083.74 28,096.07 424.1K
14:40 28,094.99 28,095.95 28,091.25 28,095.95 401.0K
14:41 28,098.65 28,129.76 28,098.65 28,129.76 842.3K
14:42 28,128.34 28,138.52 28,125.95 28,136.66 989.0K
14:43 28,133.03 28,171.00 28,133.03 28,171.00 743.6K
14:44 28,167.06 28,171.01 28,164.15 28,164.15 614.6K
14:45 28,163.48 28,163.48 28,151.10 28,151.10 662.6K
14:46 28,157.49 28,169.74 28,157.49 28,169.74 383.9K
14:47 28,164.28 28,164.28 28,142.26 28,142.26 562.9K
14:48 28,137.33 28,140.13 28,136.81 28,140.13 506.2K
14:49 28,136.93 28,140.79 28,134.15 28,140.79 402.2K
14:50 28,141.67 28,152.70 28,141.67 28,148.83 416.1K
14:51 28,149.17 28,155.94 28,149.17 28,152.88 585.3K
14:52 28,149.27 28,158.40 28,149.27 28,158.40 456.3K
14:53 28,160.84 28,164.55 28,159.55 28,159.55 371.7K
14:54 28,165.46 28,178.28 28,165.46 28,178.04 512.7K
14:55 28,174.50 28,176.80 28,171.70 28,172.21 433.3K
14:56 28,170.61 28,175.24 28,161.99 28,161.99 560.1K
14:57 28,153.08 28,173.29 28,147.05 28,173.29 869.2K
14:58 28,176.83 28,176.83 28,163.52 28,163.52 378.2K
14:59 28,166.82 28,175.76 28,166.82 28,172.25 456.0K
15:00 28,170.08 28,176.76 28,165.11 28,176.76 610.2K
15:01 28,177.99 28,177.99 28,162.63 28,162.63 525.5K
15:02 28,162.44 28,162.44 28,139.74 28,139.74 730.3K
15:03 28,128.92 28,137.45 28,128.92 28,137.45 524.2K
15:04 28,138.26 28,150.75 28,138.26 28,150.75 345.2K
15:05 28,152.09 28,168.52 28,152.09 28,163.79 932.5K
15:06 28,162.49 28,168.37 28,162.49 28,168.37 414.6K
15:07 28,173.82 28,173.82 28,163.00 28,163.00 415.9K
15:08 28,194.56 28,213.93 28,194.56 28,213.93 1,278.3K
15:09 28,203.66 28,203.66 28,194.23 28,196.32 569.2K
15:10 28,185.86 28,185.86 28,159.42 28,166.53 719.2K
15:11 28,169.51 28,174.71 28,154.17 28,154.17 437.0K
15:12 28,151.62 28,158.78 28,151.62 28,157.25 335.9K
15:13 28,158.17 28,158.17 28,146.88 28,156.89 425.8K
15:14 28,157.72 28,157.72 28,132.04 28,132.04 547.0K
15:15 28,129.45 28,129.45 28,119.92 28,125.56 644.4K
15:16 28,117.76 28,117.76 28,101.45 28,101.45 474.7K
15:17 28,103.11 28,112.24 28,103.11 28,112.24 466.9K
15:18 28,120.34 28,120.34 28,111.36 28,114.10 506.9K
15:19 28,114.09 28,114.09 28,107.29 28,107.29 480.3K
15:20 28,109.52 28,122.13 28,109.52 28,122.13 591.8K
15:21 28,124.60 28,131.66 28,124.11 28,131.66 667.3K
15:22 28,144.90 28,152.01 28,144.90 28,145.10 636.8K
15:23 28,138.34 28,142.01 28,132.59 28,134.51 609.5K
15:24 28,126.32 28,126.32 28,111.79 28,111.79 730.2K
15:25 28,101.72 28,118.86 28,101.72 28,118.86 572.9K
15:26 28,122.17 28,141.40 28,122.17 28,141.40 634.9K
15:27 28,143.65 28,157.79 28,143.65 28,157.79 519.8K
15:28 28,157.79 28,157.79 28,152.47 28,152.47 468.6K
15:29 28,150.57 28,150.57 28,141.09 28,141.09 586.5K
15:30 28,138.72 28,138.72 28,130.00 28,133.58 876.6K
15:31 28,124.60 28,141.72 28,124.60 28,141.72 843.8K
15:32 28,145.47 28,145.47 28,139.83 28,144.76 625.3K
15:33 28,142.41 28,142.41 28,130.65 28,137.23 737.4K
15:34 28,138.00 28,144.95 28,138.00 28,140.25 508.3K
15:35 28,132.54 28,142.36 28,132.54 28,142.36 749.0K
15:36 28,140.95 28,144.69 28,127.32 28,127.32 769.9K
15:37 28,132.11 28,139.08 28,129.51 28,129.51 576.7K
15:38 28,137.82 28,139.91 28,133.64 28,138.89 633.5K
15:39 28,138.55 28,138.55 28,123.94 28,123.94 781.8K
15:40 28,124.06 28,124.06 28,118.97 28,118.97 677.7K
15:41 28,120.39 28,120.39 28,109.81 28,114.16 818.5K
15:42 28,116.17 28,127.49 28,116.17 28,122.07 752.2K
15:43 28,125.24 28,125.24 28,117.76 28,117.76 541.4K
15:44 28,113.49 28,123.55 28,113.49 28,123.55 889.1K
15:45 28,117.59 28,117.59 28,113.56 28,113.56 684.6K
15:46 28,105.52 28,114.79 28,105.52 28,111.76 733.2K
15:47 28,115.09 28,119.82 28,115.09 28,119.82 823.6K
15:48 28,123.94 28,127.12 28,123.85 28,127.12 852.9K
15:49 28,136.06 28,146.45 28,136.06 28,146.45 932.9K
15:50 28,139.20 28,142.34 28,131.90 28,131.90 3,232.7K
15:51 28,125.70 28,125.70 28,109.52 28,109.52 1,402.4K
15:52 28,112.94 28,112.94 28,101.63 28,101.63 1,451.3K
15:53 28,106.66 28,106.91 28,094.94 28,094.94 1,329.7K
15:54 28,097.86 28,110.77 28,097.86 28,110.77 1,562.8K
15:55 28,106.86 28,110.45 28,103.64 28,106.49 2,091.8K
15:56 28,105.53 28,105.53 28,093.91 28,093.91 2,693.4K
15:57 28,094.07 28,099.63 28,094.07 28,097.83 2,188.0K
15:58 28,096.56 28,096.56 28,090.83 28,090.83 2,942.9K
15:59 28,084.98 28,094.22 28,084.98 28,088.34 4,310.5K
16:00 28,091.41 28,093.33 28,091.41 28,093.33 124,012.8K
16:01 28,093.33 28,093.33 28,093.33 28,093.33 559.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし