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 28,192.69 28,202.53 28,192.69 28,201.65 10,175.0K
09:31 28,194.95 28,205.30 28,194.95 28,202.70 1,144.5K
09:32 28,210.72 28,211.59 28,204.55 28,204.55 773.5K
09:33 28,208.43 28,236.99 28,208.43 28,230.36 920.4K
09:34 28,216.45 28,223.82 28,214.01 28,223.82 734.9K
09:35 28,216.02 28,235.49 28,216.02 28,235.49 868.1K
09:36 28,234.89 28,244.15 28,233.82 28,244.15 668.6K
09:37 28,234.69 28,234.69 28,225.48 28,232.38 652.7K
09:38 28,219.05 28,230.11 28,218.36 28,230.11 682.7K
09:39 28,242.34 28,243.75 28,235.86 28,235.86 540.9K
09:40 28,234.06 28,236.61 28,211.39 28,236.61 905.8K
09:41 28,209.06 28,209.06 28,196.27 28,197.99 603.6K
09:42 28,212.29 28,212.29 28,198.36 28,199.73 891.2K
09:43 28,200.82 28,201.13 28,189.77 28,194.95 667.9K
09:44 28,210.35 28,217.99 28,204.89 28,217.99 573.4K
09:45 28,219.96 28,244.12 28,219.96 28,244.12 628.0K
09:46 28,238.27 28,238.27 28,221.46 28,221.46 611.5K
09:47 28,223.69 28,223.69 28,211.41 28,223.09 538.7K
09:48 28,216.72 28,216.72 28,190.61 28,190.61 674.4K
09:49 28,203.92 28,217.27 28,203.92 28,217.27 509.4K
09:50 28,224.58 28,243.20 28,224.58 28,243.20 715.3K
09:51 28,230.95 28,244.16 28,224.84 28,224.84 653.8K
09:52 28,215.50 28,242.74 28,215.50 28,231.39 800.1K
09:53 28,221.35 28,224.13 28,213.70 28,213.70 648.2K
09:54 28,208.67 28,208.67 28,196.61 28,196.61 607.1K
09:55 28,191.27 28,201.05 28,185.66 28,185.66 817.1K
09:56 28,171.23 28,171.23 28,156.20 28,157.65 619.8K
09:57 28,155.46 28,168.52 28,154.00 28,168.52 749.3K
09:58 28,177.32 28,189.99 28,177.32 28,189.99 514.3K
09:59 28,202.05 28,220.58 28,202.05 28,213.86 628.9K
10:00 28,218.24 28,218.24 28,194.12 28,207.68 704.2K
10:01 28,198.51 28,219.01 28,198.51 28,205.41 690.0K
10:02 28,203.14 28,212.45 28,203.14 28,210.04 692.6K
10:03 28,189.21 28,189.21 28,171.41 28,176.33 822.3K
10:04 28,192.61 28,192.61 28,178.69 28,178.69 623.2K
10:05 28,180.70 28,194.31 28,174.63 28,193.71 534.5K
10:06 28,189.12 28,218.84 28,189.12 28,217.78 830.7K
10:07 28,224.47 28,224.47 28,197.55 28,197.55 633.0K
10:08 28,191.07 28,191.07 28,168.48 28,181.42 652.9K
10:09 28,183.49 28,183.62 28,180.15 28,183.62 422.7K
10:10 28,182.98 28,187.63 28,179.17 28,187.63 533.5K
10:11 28,180.41 28,182.53 28,167.71 28,167.71 556.0K
10:12 28,174.77 28,192.20 28,174.77 28,192.20 487.3K
10:13 28,195.08 28,195.08 28,182.60 28,185.53 600.1K
10:14 28,189.89 28,203.00 28,189.89 28,196.09 386.0K
10:15 28,195.63 28,195.63 28,175.72 28,176.66 784.5K
10:16 28,181.43 28,181.43 28,171.96 28,173.02 471.1K
10:17 28,173.52 28,179.10 28,167.22 28,179.10 544.2K
10:18 28,178.48 28,178.48 28,170.76 28,178.23 393.4K
10:19 28,183.04 28,191.10 28,183.04 28,191.10 391.9K
10:20 28,198.60 28,212.48 28,198.60 28,212.48 732.0K
10:21 28,208.30 28,214.39 28,208.30 28,210.78 392.9K
10:22 28,194.51 28,199.99 28,193.46 28,198.22 503.5K
10:23 28,186.86 28,186.86 28,160.42 28,160.42 688.2K
10:24 28,160.22 28,171.73 28,158.31 28,170.20 348.9K
10:25 28,168.49 28,170.92 28,167.22 28,167.22 484.3K
10:26 28,165.94 28,168.54 28,160.58 28,167.27 355.0K
10:27 28,179.04 28,200.82 28,179.04 28,194.95 489.9K
10:28 28,189.54 28,196.05 28,186.56 28,187.03 310.1K
10:29 28,193.77 28,203.60 28,192.57 28,192.57 370.1K
10:30 28,192.85 28,192.85 28,180.35 28,190.92 492.2K
10:31 28,184.31 28,189.94 28,177.47 28,177.47 765.2K
10:32 28,173.08 28,173.08 28,146.85 28,146.85 813.4K
10:33 28,161.55 28,170.70 28,160.22 28,169.27 898.2K
10:34 28,157.29 28,160.97 28,148.38 28,148.38 501.5K
10:35 28,154.76 28,159.46 28,147.01 28,159.46 421.3K
10:36 28,163.94 28,171.97 28,161.78 28,164.05 587.6K
10:37 28,163.57 28,163.57 28,151.81 28,151.81 390.6K
10:38 28,151.06 28,151.06 28,140.84 28,140.84 372.3K
10:39 28,144.01 28,152.10 28,140.02 28,140.02 427.4K
10:40 28,138.93 28,139.60 28,123.32 28,123.32 539.7K
10:41 28,123.95 28,124.08 28,108.08 28,108.08 683.7K
10:42 28,115.05 28,121.52 28,109.27 28,121.52 446.6K
10:43 28,123.27 28,123.27 28,099.96 28,099.96 435.9K
10:44 28,106.36 28,106.36 28,097.57 28,097.57 314.0K
10:45 28,099.76 28,115.17 28,099.76 28,115.17 327.7K
10:46 28,120.17 28,121.88 28,120.17 28,120.97 344.8K
10:47 28,122.61 28,145.07 28,122.61 28,145.07 755.5K
10:48 28,142.42 28,142.42 28,133.17 28,133.17 412.3K
10:49 28,131.91 28,131.91 28,115.90 28,115.90 319.1K
10:50 28,121.70 28,131.84 28,120.56 28,131.84 336.3K
10:51 28,134.71 28,141.56 28,134.71 28,138.67 328.9K
10:52 28,136.11 28,147.24 28,136.11 28,147.24 390.6K
10:53 28,151.96 28,155.03 28,148.98 28,148.98 533.4K
10:54 28,151.97 28,177.67 28,151.97 28,177.67 683.4K
10:55 28,176.52 28,176.52 28,165.44 28,165.44 345.6K
10:56 28,168.68 28,168.68 28,143.28 28,146.51 705.9K
10:57 28,147.08 28,147.51 28,142.91 28,142.91 428.8K
10:58 28,136.69 28,141.73 28,135.80 28,139.97 393.3K
10:59 28,144.33 28,144.33 28,127.20 28,133.46 481.9K
11:00 28,140.42 28,140.42 28,134.31 28,134.31 342.3K
11:01 28,138.91 28,143.71 28,130.35 28,130.35 476.2K
11:02 28,132.82 28,132.82 28,122.35 28,128.50 545.8K
11:03 28,126.59 28,133.08 28,125.34 28,132.40 298.2K
11:04 28,133.13 28,133.13 28,119.28 28,119.28 328.2K
11:05 28,122.46 28,122.54 28,111.93 28,111.93 390.8K
11:06 28,111.62 28,111.62 28,095.49 28,095.49 383.4K
11:07 28,099.75 28,099.75 28,080.96 28,080.96 458.0K
11:08 28,083.65 28,083.65 28,069.70 28,078.68 460.1K
11:09 28,086.19 28,109.23 28,086.19 28,109.23 553.5K
11:10 28,104.40 28,106.42 28,096.92 28,096.92 236.5K
11:11 28,097.16 28,108.77 28,097.16 28,108.07 297.6K
11:12 28,110.18 28,110.78 28,094.49 28,094.49 378.8K
11:13 28,086.14 28,090.31 28,086.14 28,086.77 392.1K
11:14 28,094.56 28,094.56 28,088.47 28,088.47 370.2K
11:15 28,092.32 28,096.31 28,092.28 28,092.28 253.7K
11:16 28,085.84 28,089.42 28,085.84 28,087.14 326.2K
11:17 28,085.93 28,101.24 28,085.93 28,101.24 680.9K
11:18 28,110.81 28,125.43 28,110.81 28,125.43 432.9K
11:19 28,124.43 28,124.43 28,107.45 28,107.45 417.0K
11:20 28,105.75 28,105.75 28,096.47 28,096.47 308.1K
11:21 28,100.38 28,100.38 28,093.08 28,093.69 297.2K
11:22 28,091.96 28,097.77 28,091.96 28,097.77 231.4K
11:23 28,102.78 28,125.81 28,102.78 28,125.81 492.9K
11:24 28,127.73 28,144.90 28,127.73 28,144.84 527.5K
11:25 28,149.98 28,151.79 28,144.52 28,144.52 292.3K
11:26 28,147.09 28,158.83 28,147.09 28,158.83 367.1K
11:27 28,163.77 28,170.58 28,163.77 28,170.58 309.2K
11:28 28,168.84 28,168.84 28,161.85 28,161.85 312.7K
11:29 28,158.62 28,158.62 28,147.47 28,158.29 342.4K
11:30 28,157.90 28,161.40 28,157.90 28,158.43 282.4K
11:31 28,156.53 28,162.09 28,155.03 28,162.09 421.7K
11:32 28,165.73 28,175.86 28,165.73 28,171.55 287.7K
11:33 28,171.05 28,175.03 28,171.05 28,174.39 472.3K
11:34 28,178.11 28,188.32 28,178.11 28,188.32 604.0K
11:35 28,188.27 28,198.40 28,188.27 28,196.85 424.5K
11:36 28,200.74 28,201.63 28,196.11 28,196.11 360.5K
11:37 28,197.18 28,201.19 28,197.18 28,201.19 277.4K
11:38 28,201.70 28,205.78 28,201.70 28,205.78 237.2K
11:39 28,208.26 28,208.26 28,195.83 28,197.83 410.5K
11:40 28,193.21 28,195.24 28,189.92 28,195.24 334.7K
11:41 28,195.94 28,197.38 28,195.17 28,197.07 323.6K
11:42 28,200.69 28,202.28 28,199.26 28,199.26 326.0K
11:43 28,199.59 28,205.58 28,199.59 28,205.58 188.8K
11:44 28,211.39 28,214.16 28,211.39 28,213.13 455.4K
11:45 28,210.22 28,210.22 28,198.39 28,209.59 478.0K
11:46 28,215.92 28,225.29 28,215.92 28,225.29 288.6K
11:47 28,230.73 28,235.54 28,229.03 28,229.03 357.8K
11:48 28,222.80 28,239.28 28,222.80 28,239.28 413.7K
11:49 28,239.69 28,239.69 28,229.91 28,231.28 331.1K
11:50 28,236.41 28,236.41 28,228.17 28,228.17 353.3K
11:51 28,233.59 28,239.68 28,233.59 28,239.39 394.8K
11:52 28,237.37 28,241.15 28,236.73 28,236.73 291.9K
11:53 28,237.71 28,237.71 28,230.34 28,230.34 376.6K
11:54 28,227.25 28,233.24 28,224.32 28,233.24 357.2K
11:55 28,228.54 28,228.54 28,220.85 28,220.85 301.7K
11:56 28,220.82 28,220.82 28,210.54 28,210.54 353.7K
11:57 28,210.86 28,210.86 28,203.40 28,205.12 381.6K
11:58 28,213.77 28,222.82 28,213.77 28,222.82 550.9K
11:59 28,229.06 28,233.11 28,229.06 28,232.33 459.4K
12:00 28,233.26 28,233.26 28,215.84 28,223.12 299.6K
12:01 28,221.21 28,228.94 28,221.21 28,228.94 231.5K
12:02 28,230.29 28,236.38 28,230.29 28,232.92 267.3K
12:03 28,228.38 28,228.38 28,219.77 28,219.77 329.5K
12:04 28,215.21 28,220.65 28,215.21 28,220.65 535.7K
12:05 28,223.47 28,231.74 28,222.49 28,231.74 467.5K
12:06 28,229.32 28,230.90 28,228.98 28,228.98 325.4K
12:07 28,229.58 28,231.30 28,229.58 28,231.30 319.6K
12:08 28,234.13 28,247.97 28,234.13 28,247.97 584.5K
12:09 28,251.50 28,260.05 28,251.50 28,260.05 437.8K
12:10 28,266.30 28,267.12 28,263.96 28,267.12 556.4K
12:11 28,265.79 28,270.27 28,249.23 28,249.23 531.5K
12:12 28,245.14 28,253.91 28,245.14 28,253.91 541.4K
12:13 28,259.39 28,259.39 28,258.44 28,258.44 369.5K
12:14 28,260.15 28,269.00 28,259.86 28,269.00 500.1K
12:15 28,269.19 28,269.19 28,263.06 28,263.06 461.5K
12:16 28,255.62 28,255.62 28,251.79 28,251.79 343.6K
12:17 28,254.56 28,257.37 28,251.27 28,257.37 433.3K
12:18 28,266.90 28,268.91 28,256.87 28,256.87 494.0K
12:19 28,259.08 28,262.20 28,255.80 28,262.20 316.5K
12:20 28,266.02 28,279.35 28,266.02 28,279.35 375.4K
12:21 28,279.31 28,285.91 28,279.31 28,285.91 521.4K
12:22 28,285.10 28,291.77 28,285.10 28,285.81 379.9K
12:23 28,287.86 28,293.89 28,287.86 28,291.02 401.3K
12:24 28,290.97 28,293.33 28,290.97 28,292.96 308.6K
12:25 28,289.97 28,289.97 28,273.23 28,273.23 470.4K
12:26 28,267.58 28,267.58 28,258.54 28,258.54 950.6K
12:27 28,261.87 28,266.38 28,261.87 28,266.38 897.2K
12:28 28,267.34 28,271.73 28,267.34 28,271.73 432.9K
12:29 28,271.55 28,271.55 28,262.91 28,262.91 391.3K
12:30 28,263.65 28,275.87 28,263.65 28,275.87 358.3K
12:31 28,274.81 28,278.03 28,272.32 28,272.32 319.3K
12:32 28,270.74 28,281.11 28,270.74 28,280.67 431.9K
12:33 28,287.55 28,290.37 28,287.55 28,289.01 392.1K
12:34 28,288.78 28,297.07 28,288.72 28,297.07 470.6K
12:35 28,298.24 28,298.24 28,296.91 28,298.06 262.3K
12:36 28,299.81 28,302.91 28,299.81 28,301.33 238.8K
12:37 28,299.24 28,301.90 28,298.29 28,298.29 292.2K
12:38 28,297.18 28,300.69 28,297.18 28,300.69 188.1K
12:39 28,299.31 28,299.31 28,293.64 28,293.64 317.7K
12:40 28,289.88 28,289.88 28,276.15 28,276.15 491.2K
12:41 28,272.45 28,273.22 28,263.19 28,263.19 756.6K
12:42 28,265.94 28,265.94 28,247.99 28,249.88 535.3K
12:43 28,249.80 28,253.23 28,247.60 28,247.60 299.4K
12:44 28,251.30 28,252.02 28,247.71 28,248.33 274.0K
12:45 28,252.97 28,258.05 28,252.97 28,257.82 201.9K
12:46 28,254.98 28,254.98 28,248.95 28,250.10 236.8K
12:47 28,261.55 28,273.69 28,261.55 28,273.69 429.8K
12:48 28,279.28 28,287.47 28,279.28 28,286.99 253.5K
12:49 28,290.30 28,308.45 28,290.30 28,308.45 487.3K
12:50 28,304.77 28,309.10 28,304.77 28,308.63 253.4K
12:51 28,307.23 28,307.23 28,302.55 28,302.55 275.6K
12:52 28,302.38 28,302.38 28,280.86 28,280.86 515.1K
12:53 28,281.43 28,281.43 28,278.74 28,279.27 241.1K
12:54 28,274.12 28,285.74 28,273.66 28,285.74 313.4K
12:55 28,285.22 28,290.05 28,285.22 28,289.42 271.2K
12:56 28,289.94 28,294.80 28,289.94 28,294.80 216.9K
12:57 28,290.81 28,290.81 28,283.52 28,283.52 327.2K
12:58 28,281.99 28,282.71 28,278.26 28,278.26 290.7K
12:59 28,272.51 28,272.51 28,264.74 28,264.74 298.2K
13:00 28,263.38 28,263.38 28,254.87 28,261.77 300.6K
13:01 28,263.22 28,265.55 28,262.73 28,262.73 307.6K
13:02 28,265.30 28,267.69 28,265.30 28,266.57 242.9K
13:03 28,267.75 28,268.92 28,259.63 28,259.63 236.6K
13:04 28,258.85 28,259.21 28,257.26 28,257.26 171.7K
13:05 28,258.97 28,258.97 28,250.01 28,258.89 583.1K
13:06 28,266.60 28,266.60 28,255.59 28,255.59 393.3K
13:07 28,259.03 28,259.03 28,252.34 28,255.86 242.2K
13:08 28,251.42 28,261.88 28,251.42 28,261.88 223.9K
13:09 28,261.68 28,275.07 28,261.68 28,275.07 274.6K
13:10 28,275.76 28,275.76 28,268.73 28,271.79 340.7K
13:11 28,272.05 28,272.05 28,267.05 28,268.22 154.9K
13:12 28,270.25 28,284.83 28,269.33 28,284.83 382.6K
13:13 28,291.45 28,296.18 28,291.45 28,295.30 276.5K
13:14 28,293.70 28,295.75 28,292.65 28,295.75 184.4K
13:15 28,296.83 28,296.83 28,290.77 28,290.77 279.7K
13:16 28,292.72 28,292.72 28,289.11 28,289.94 293.1K
13:17 28,288.96 28,288.96 28,286.07 28,286.07 267.0K
13:18 28,285.40 28,285.40 28,283.28 28,283.28 219.2K
13:19 28,283.92 28,291.02 28,283.92 28,285.87 389.5K
13:20 28,287.47 28,296.28 28,287.28 28,296.28 490.0K
13:21 28,297.43 28,304.91 28,296.68 28,304.91 235.8K
13:22 28,305.01 28,314.07 28,305.01 28,314.07 365.2K
13:23 28,316.39 28,318.22 28,315.20 28,315.20 245.8K
13:24 28,313.36 28,315.08 28,312.98 28,313.71 256.7K
13:25 28,313.57 28,314.28 28,310.10 28,310.49 328.1K
13:26 28,310.62 28,316.50 28,310.62 28,316.50 272.3K
13:27 28,313.24 28,313.24 28,310.40 28,311.98 323.9K
13:28 28,312.91 28,322.69 28,312.91 28,322.69 257.7K
13:29 28,326.20 28,332.78 28,326.20 28,332.78 298.0K
13:30 28,332.93 28,337.36 28,332.93 28,337.36 218.8K
13:31 28,337.29 28,345.29 28,337.29 28,345.29 285.7K
13:32 28,345.32 28,345.32 28,339.83 28,343.75 306.8K
13:33 28,349.18 28,349.18 28,343.47 28,343.47 261.2K
13:34 28,338.19 28,341.69 28,337.20 28,337.20 307.5K
13:35 28,339.09 28,340.75 28,338.44 28,338.44 253.7K
13:36 28,340.92 28,343.90 28,340.92 28,343.90 172.4K
13:37 28,343.40 28,351.20 28,343.40 28,351.20 353.4K
13:38 28,350.07 28,350.07 28,341.78 28,343.73 335.6K
13:39 28,343.49 28,352.16 28,343.49 28,349.42 337.8K
13:40 28,349.47 28,351.83 28,348.16 28,349.68 274.6K
13:41 28,350.75 28,350.75 28,348.83 28,349.79 225.9K
13:42 28,352.10 28,356.85 28,350.77 28,356.50 315.5K
13:43 28,356.28 28,358.20 28,356.28 28,357.80 188.2K
13:44 28,355.36 28,355.36 28,346.85 28,350.58 280.4K
13:45 28,347.63 28,351.51 28,347.58 28,351.51 226.2K
13:46 28,357.28 28,357.28 28,351.93 28,351.93 338.2K
13:47 28,354.02 28,354.54 28,348.69 28,348.69 223.9K
13:48 28,349.48 28,352.85 28,348.82 28,352.85 229.5K
13:49 28,353.44 28,353.44 28,340.09 28,340.09 459.0K
13:50 28,336.85 28,336.85 28,328.31 28,328.31 406.3K
13:51 28,334.38 28,339.01 28,334.38 28,335.08 348.9K
13:52 28,340.52 28,340.52 28,336.75 28,340.05 246.0K
13:53 28,340.56 28,345.43 28,340.56 28,343.93 340.2K
13:54 28,342.06 28,342.06 28,320.32 28,320.32 554.1K
13:55 28,318.42 28,318.42 28,311.71 28,313.69 319.0K
13:56 28,308.22 28,308.22 28,285.70 28,285.70 475.0K
13:57 28,280.22 28,281.62 28,276.39 28,276.39 549.2K
13:58 28,274.42 28,274.42 28,266.72 28,269.46 337.7K
13:59 28,268.39 28,268.39 28,260.14 28,262.56 265.3K
14:00 28,260.99 28,270.97 28,260.49 28,270.97 391.6K
14:01 28,278.60 28,294.90 28,278.60 28,294.90 431.4K
14:02 28,298.47 28,311.12 28,298.47 28,311.12 406.8K
14:03 28,309.96 28,309.96 28,294.00 28,294.00 287.4K
14:04 28,292.10 28,292.10 28,282.85 28,282.85 304.1K
14:05 28,282.11 28,282.11 28,274.45 28,274.45 302.2K
14:06 28,281.53 28,281.53 28,273.45 28,275.69 349.9K
14:07 28,276.56 28,284.20 28,275.57 28,284.20 385.2K
14:08 28,287.79 28,293.30 28,287.79 28,293.30 404.2K
14:09 28,291.00 28,293.08 28,291.00 28,293.08 271.9K
14:10 28,293.35 28,300.40 28,293.35 28,300.28 368.5K
14:11 28,307.42 28,313.04 28,306.85 28,313.04 472.0K
14:12 28,315.10 28,315.10 28,310.91 28,310.91 294.5K
14:13 28,314.85 28,325.33 28,314.85 28,325.33 501.2K
14:14 28,326.38 28,328.27 28,326.38 28,326.42 380.0K
14:15 28,329.41 28,336.33 28,329.41 28,334.63 364.9K
14:16 28,334.43 28,334.61 28,332.38 28,332.38 203.9K
14:17 28,329.58 28,332.36 28,329.58 28,331.81 280.3K
14:18 28,331.28 28,332.46 28,326.47 28,326.47 415.0K
14:19 28,330.71 28,334.76 28,329.68 28,334.76 225.3K
14:20 28,340.30 28,343.37 28,340.30 28,343.37 359.7K
14:21 28,344.56 28,344.64 28,339.16 28,339.16 239.8K
14:22 28,337.72 28,343.77 28,337.72 28,343.77 261.8K
14:23 28,339.38 28,339.38 28,330.09 28,330.09 330.8K
14:24 28,327.84 28,343.35 28,327.84 28,343.35 324.3K
14:25 28,345.04 28,345.80 28,342.61 28,342.61 258.5K
14:26 28,341.03 28,342.45 28,339.91 28,342.45 313.5K
14:27 28,341.97 28,347.64 28,341.97 28,347.64 355.7K
14:28 28,349.46 28,358.82 28,349.46 28,357.53 452.3K
14:29 28,358.35 28,362.91 28,358.35 28,362.91 262.8K
14:30 28,367.14 28,369.89 28,367.14 28,367.77 444.6K
14:31 28,370.42 28,374.43 28,369.25 28,374.43 400.5K
14:32 28,372.74 28,379.16 28,372.74 28,379.16 361.4K
14:33 28,378.23 28,386.29 28,378.23 28,386.29 325.3K
14:34 28,390.90 28,390.90 28,385.80 28,385.80 528.8K
14:35 28,387.44 28,388.79 28,386.41 28,386.78 340.2K
14:36 28,385.13 28,385.13 28,377.94 28,377.94 493.5K
14:37 28,375.77 28,381.40 28,375.77 28,379.47 282.9K
14:38 28,380.97 28,380.97 28,376.38 28,377.45 235.6K
14:39 28,375.31 28,378.77 28,375.24 28,378.77 243.9K
14:40 28,377.62 28,381.16 28,377.62 28,378.35 300.1K
14:41 28,379.98 28,386.57 28,379.98 28,386.57 316.7K
14:42 28,388.06 28,396.28 28,388.06 28,396.28 339.8K
14:43 28,397.17 28,400.13 28,397.17 28,399.54 258.6K
14:44 28,399.88 28,399.88 28,385.26 28,386.44 456.8K
14:45 28,387.50 28,388.31 28,387.30 28,388.31 310.3K
14:46 28,390.79 28,395.47 28,390.79 28,393.73 269.9K
14:47 28,393.01 28,395.89 28,392.62 28,392.62 265.9K
14:48 28,394.59 28,403.92 28,394.59 28,403.92 411.0K
14:49 28,401.01 28,401.01 28,391.65 28,392.50 223.3K
14:50 28,391.89 28,391.89 28,384.04 28,384.04 260.7K
14:51 28,385.98 28,387.10 28,385.40 28,387.10 336.9K
14:52 28,382.08 28,382.85 28,382.08 28,382.82 213.9K
14:53 28,384.98 28,384.98 28,375.81 28,375.81 569.5K
14:54 28,375.89 28,382.04 28,375.89 28,382.04 304.1K
14:55 28,381.47 28,381.47 28,367.50 28,367.50 298.9K
14:56 28,366.02 28,375.93 28,366.02 28,375.93 219.8K
14:57 28,378.15 28,387.43 28,378.15 28,386.94 364.1K
14:58 28,388.59 28,393.59 28,387.05 28,387.05 299.3K
14:59 28,385.07 28,387.69 28,384.58 28,386.41 194.0K
15:00 28,384.53 28,384.53 28,375.67 28,375.67 282.4K
15:01 28,374.13 28,374.13 28,354.34 28,354.34 419.4K
15:02 28,353.59 28,368.99 28,353.59 28,368.99 393.7K
15:03 28,368.06 28,369.27 28,367.43 28,368.17 343.5K
15:04 28,370.83 28,376.11 28,369.62 28,376.11 304.9K
15:05 28,377.12 28,377.12 28,370.82 28,371.99 258.6K
15:06 28,373.97 28,375.04 28,367.59 28,367.59 325.1K
15:07 28,372.22 28,373.03 28,368.15 28,368.20 316.7K
15:08 28,370.92 28,375.32 28,369.52 28,375.32 389.6K
15:09 28,372.02 28,375.02 28,372.02 28,374.85 352.9K
15:10 28,373.62 28,376.53 28,373.62 28,376.53 345.7K
15:11 28,378.40 28,378.40 28,374.09 28,374.09 420.4K
15:12 28,376.32 28,377.73 28,373.34 28,373.34 309.7K
15:13 28,371.77 28,374.48 28,371.11 28,371.11 348.4K
15:14 28,365.49 28,368.65 28,365.49 28,368.49 376.6K
15:15 28,363.97 28,366.08 28,363.00 28,366.01 654.6K
15:16 28,363.99 28,363.99 28,348.79 28,348.79 625.4K
15:17 28,341.83 28,347.89 28,341.56 28,347.81 547.8K
15:18 28,350.24 28,358.27 28,350.24 28,358.27 450.7K
15:19 28,363.31 28,369.05 28,363.31 28,365.91 455.1K
15:20 28,365.08 28,365.08 28,356.68 28,356.68 457.5K
15:21 28,356.46 28,356.67 28,345.23 28,345.23 512.7K
15:22 28,350.85 28,350.85 28,330.51 28,330.51 489.3K
15:23 28,327.31 28,328.20 28,324.92 28,327.33 496.1K
15:24 28,327.65 28,334.38 28,327.65 28,334.38 327.3K
15:25 28,335.51 28,339.66 28,335.51 28,339.66 525.6K
15:26 28,337.22 28,337.22 28,335.37 28,336.06 604.2K
15:27 28,336.16 28,339.52 28,336.16 28,339.52 374.6K
15:28 28,341.91 28,346.17 28,341.91 28,345.25 414.0K
15:29 28,345.29 28,345.29 28,336.93 28,337.67 544.9K
15:30 28,339.25 28,347.12 28,339.25 28,347.12 649.8K
15:31 28,349.17 28,354.29 28,349.17 28,351.09 587.9K
15:32 28,346.21 28,350.12 28,341.61 28,341.61 449.8K
15:33 28,339.49 28,344.86 28,337.68 28,337.68 587.2K
15:34 28,341.16 28,341.16 28,335.79 28,335.79 414.4K
15:35 28,334.96 28,334.96 28,318.79 28,318.79 676.9K
15:36 28,317.15 28,321.05 28,313.42 28,321.05 668.8K
15:37 28,324.14 28,334.39 28,323.45 28,334.39 658.1K
15:38 28,329.12 28,332.84 28,329.12 28,329.35 509.7K
15:39 28,324.47 28,324.61 28,321.59 28,321.59 529.7K
15:40 28,323.52 28,324.30 28,318.46 28,318.46 571.7K
15:41 28,316.91 28,316.91 28,307.95 28,307.95 755.6K
15:42 28,308.16 28,308.16 28,296.26 28,296.26 735.9K
15:43 28,304.90 28,315.52 28,304.90 28,311.33 775.0K
15:44 28,312.17 28,316.78 28,310.55 28,313.75 684.2K
15:45 28,314.47 28,325.69 28,314.47 28,325.69 1,451.0K
15:46 28,324.42 28,324.42 28,306.04 28,306.04 725.3K
15:47 28,307.60 28,309.14 28,303.98 28,304.38 680.0K
15:48 28,306.77 28,321.12 28,306.77 28,321.12 871.0K
15:49 28,321.35 28,325.61 28,321.35 28,325.46 780.2K
15:50 28,324.60 28,324.60 28,306.27 28,306.27 2,525.3K
15:51 28,297.83 28,306.69 28,296.06 28,306.69 1,238.6K
15:52 28,308.96 28,309.83 28,303.50 28,304.29 926.7K
15:53 28,303.89 28,303.89 28,299.38 28,300.42 936.8K
15:54 28,298.99 28,301.82 28,296.01 28,301.82 1,636.7K
15:55 28,300.45 28,305.56 28,300.45 28,305.41 1,819.9K
15:56 28,303.47 28,303.47 28,294.60 28,294.60 2,133.0K
15:57 28,297.47 28,297.47 28,291.94 28,294.05 2,023.6K
15:58 28,297.49 28,299.57 28,296.59 28,296.59 2,368.8K
15:59 28,294.40 28,299.62 28,293.00 28,299.62 3,123.4K
16:00 28,294.93 28,296.24 28,294.93 28,296.24 140,121.2K
16:01 28,296.24 28,296.24 28,296.24 28,296.24 899.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし