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 28,240.38 28,240.38 28,215.51 28,215.51 7,439.8K
09:31 28,214.00 28,247.32 28,214.00 28,235.78 983.1K
09:32 28,234.51 28,267.55 28,234.51 28,267.55 660.6K
09:33 28,275.80 28,278.70 28,265.58 28,265.58 640.8K
09:34 28,273.17 28,290.64 28,270.27 28,290.64 537.9K
09:35 28,302.33 28,303.87 28,298.16 28,298.16 858.3K
09:36 28,290.22 28,299.22 28,270.74 28,270.74 1,004.0K
09:37 28,268.72 28,302.63 28,265.62 28,302.63 783.4K
09:38 28,310.67 28,334.38 28,310.67 28,324.55 735.4K
09:39 28,330.42 28,330.42 28,310.56 28,310.56 620.5K
09:40 28,314.11 28,326.64 28,314.11 28,326.64 759.2K
09:41 28,324.49 28,335.93 28,324.49 28,332.53 540.9K
09:42 28,336.89 28,347.45 28,336.89 28,337.33 628.6K
09:43 28,330.14 28,330.14 28,311.09 28,311.09 701.8K
09:44 28,317.12 28,323.37 28,314.58 28,314.58 600.4K
09:45 28,310.82 28,314.11 28,310.60 28,310.60 720.8K
09:46 28,314.18 28,314.18 28,306.41 28,306.80 847.2K
09:47 28,298.38 28,298.38 28,285.97 28,285.97 733.4K
09:48 28,292.68 28,292.68 28,273.79 28,279.73 480.7K
09:49 28,278.02 28,278.02 28,245.52 28,245.52 736.6K
09:50 28,233.34 28,234.72 28,211.16 28,211.16 839.3K
09:51 28,209.37 28,228.08 28,209.37 28,228.08 691.5K
09:52 28,228.01 28,228.01 28,222.63 28,223.85 582.5K
09:53 28,224.60 28,224.60 28,215.90 28,218.57 672.4K
09:54 28,224.61 28,229.71 28,210.39 28,210.39 657.2K
09:55 28,218.74 28,231.32 28,213.11 28,231.32 626.9K
09:56 28,230.84 28,235.67 28,218.29 28,218.29 690.7K
09:57 28,211.40 28,212.67 28,208.68 28,209.73 741.1K
09:58 28,211.14 28,211.14 28,196.21 28,207.72 597.3K
09:59 28,215.16 28,215.16 28,205.10 28,205.10 479.6K
10:00 28,199.36 28,199.36 28,191.73 28,193.03 881.7K
10:01 28,190.79 28,191.26 28,181.49 28,181.50 689.4K
10:02 28,174.20 28,174.20 28,153.29 28,154.53 679.8K
10:03 28,158.30 28,194.01 28,158.30 28,194.01 613.5K
10:04 28,177.66 28,177.66 28,169.12 28,175.61 585.5K
10:05 28,186.07 28,224.26 28,186.07 28,224.26 628.0K
10:06 28,230.34 28,230.34 28,224.76 28,226.73 536.2K
10:07 28,231.83 28,231.83 28,222.74 28,228.98 432.0K
10:08 28,225.77 28,225.77 28,212.47 28,212.47 437.8K
10:09 28,217.23 28,226.46 28,217.23 28,224.73 289.0K
10:10 28,225.99 28,231.45 28,219.04 28,231.45 396.7K
10:11 28,224.59 28,229.46 28,210.27 28,210.27 546.6K
10:12 28,206.08 28,236.04 28,206.08 28,236.04 373.8K
10:13 28,243.72 28,244.10 28,238.93 28,242.70 399.6K
10:14 28,232.37 28,249.19 28,232.37 28,249.19 478.1K
10:15 28,252.06 28,252.06 28,244.75 28,250.62 491.6K
10:16 28,250.43 28,256.46 28,250.43 28,256.46 425.1K
10:17 28,254.18 28,260.91 28,254.18 28,260.91 357.3K
10:18 28,262.62 28,262.62 28,252.30 28,261.92 439.0K
10:19 28,265.50 28,280.03 28,265.50 28,279.40 562.0K
10:20 28,277.63 28,288.43 28,277.63 28,280.07 328.2K
10:21 28,292.60 28,292.60 28,276.52 28,276.52 437.3K
10:22 28,279.50 28,282.17 28,272.53 28,282.17 324.5K
10:23 28,281.83 28,286.49 28,273.69 28,273.69 343.0K
10:24 28,278.14 28,278.14 28,259.92 28,269.26 458.5K
10:25 28,277.29 28,301.40 28,277.29 28,282.68 725.5K
10:26 28,282.41 28,283.32 28,268.19 28,268.67 330.7K
10:27 28,267.24 28,271.11 28,258.73 28,271.11 317.7K
10:28 28,267.81 28,268.11 28,256.60 28,256.60 336.9K
10:29 28,241.35 28,250.15 28,241.35 28,246.80 342.2K
10:30 28,246.94 28,272.07 28,246.94 28,272.07 277.7K
10:31 28,269.23 28,275.73 28,269.23 28,270.63 311.3K
10:32 28,263.20 28,266.86 28,263.20 28,263.81 217.6K
10:33 28,269.14 28,273.14 28,262.04 28,264.24 601.8K
10:34 28,261.83 28,261.83 28,253.04 28,253.04 349.7K
10:35 28,250.43 28,260.43 28,250.43 28,251.05 465.5K
10:36 28,255.17 28,255.17 28,233.81 28,242.08 504.1K
10:37 28,234.55 28,241.48 28,234.55 28,239.68 299.6K
10:38 28,234.76 28,237.14 28,229.74 28,229.74 440.9K
10:39 28,229.71 28,229.71 28,222.82 28,222.82 316.7K
10:40 28,224.70 28,224.70 28,219.13 28,220.10 310.7K
10:41 28,225.55 28,225.55 28,219.24 28,222.10 407.6K
10:42 28,222.64 28,223.94 28,216.54 28,216.54 649.3K
10:43 28,222.74 28,232.51 28,222.74 28,232.51 343.1K
10:44 28,235.14 28,243.54 28,235.14 28,243.54 409.8K
10:45 28,241.72 28,245.58 28,238.80 28,245.58 344.1K
10:46 28,250.35 28,251.11 28,247.78 28,247.78 253.1K
10:47 28,240.28 28,240.28 28,235.51 28,235.51 387.5K
10:48 28,235.37 28,235.37 28,226.86 28,232.25 403.1K
10:49 28,230.79 28,230.79 28,227.08 28,227.08 371.9K
10:50 28,228.85 28,246.76 28,228.85 28,245.74 829.6K
10:51 28,244.95 28,253.45 28,244.95 28,252.73 355.6K
10:52 28,253.20 28,255.42 28,253.20 28,255.42 394.9K
10:53 28,254.83 28,265.39 28,254.83 28,265.39 358.0K
10:54 28,268.85 28,268.85 28,256.75 28,256.75 723.9K
10:55 28,258.22 28,258.22 28,246.72 28,252.67 419.6K
10:56 28,252.08 28,252.08 28,246.23 28,246.23 477.6K
10:57 28,245.45 28,245.45 28,233.36 28,239.05 514.4K
10:58 28,237.32 28,237.32 28,230.00 28,230.00 306.6K
10:59 28,219.87 28,238.70 28,219.87 28,238.70 463.3K
11:00 28,247.03 28,270.04 28,247.03 28,270.04 751.0K
11:01 28,264.74 28,265.53 28,260.90 28,260.90 376.6K
11:02 28,259.03 28,259.03 28,248.51 28,248.51 336.3K
11:03 28,252.03 28,255.31 28,252.03 28,255.31 358.3K
11:04 28,253.86 28,253.97 28,248.10 28,251.25 569.1K
11:05 28,251.43 28,261.25 28,251.43 28,256.30 521.7K
11:06 28,254.34 28,255.00 28,252.37 28,252.37 475.5K
11:07 28,255.98 28,255.98 28,247.74 28,247.74 607.5K
11:08 28,245.38 28,245.38 28,240.16 28,240.16 389.0K
11:09 28,241.53 28,241.53 28,238.71 28,238.85 372.1K
11:10 28,245.61 28,249.17 28,243.86 28,249.17 356.0K
11:11 28,250.37 28,250.37 28,245.19 28,245.19 256.6K
11:12 28,243.98 28,243.98 28,233.67 28,233.67 878.2K
11:13 28,240.66 28,240.66 28,232.29 28,236.71 307.1K
11:14 28,236.80 28,240.84 28,236.80 28,240.84 317.9K
11:15 28,242.66 28,242.66 28,236.63 28,236.63 488.6K
11:16 28,233.34 28,237.79 28,233.22 28,237.79 362.1K
11:17 28,238.25 28,242.78 28,238.25 28,242.78 360.5K
11:18 28,242.90 28,246.01 28,240.75 28,240.75 274.3K
11:19 28,242.52 28,242.52 28,239.32 28,239.92 266.0K
11:20 28,242.42 28,243.85 28,240.96 28,242.11 368.2K
11:21 28,245.98 28,252.56 28,243.60 28,252.56 504.5K
11:22 28,253.41 28,253.41 28,248.99 28,250.26 277.6K
11:23 28,244.55 28,251.98 28,244.55 28,251.98 306.6K
11:24 28,253.15 28,259.61 28,253.15 28,259.61 1,053.6K
11:25 28,259.66 28,268.91 28,259.66 28,264.87 353.3K
11:26 28,255.94 28,261.47 28,252.79 28,252.79 334.6K
11:27 28,256.94 28,256.94 28,249.29 28,249.29 379.1K
11:28 28,248.91 28,260.00 28,248.91 28,260.00 610.8K
11:29 28,261.48 28,261.48 28,255.18 28,255.72 448.2K
11:30 28,255.74 28,255.74 28,250.70 28,250.70 334.8K
11:31 28,250.00 28,250.00 28,247.04 28,248.51 344.9K
11:32 28,238.87 28,249.82 28,238.87 28,249.82 432.8K
11:33 28,255.54 28,268.68 28,255.54 28,268.68 524.6K
11:34 28,266.16 28,266.16 28,253.96 28,258.85 362.1K
11:35 28,249.42 28,249.42 28,234.72 28,234.96 551.4K
11:36 28,235.44 28,235.44 28,219.22 28,220.10 544.1K
11:37 28,215.68 28,215.98 28,208.54 28,208.54 459.7K
11:38 28,207.12 28,207.12 28,196.50 28,198.34 443.4K
11:39 28,200.29 28,208.21 28,200.29 28,207.78 350.4K
11:40 28,205.94 28,205.94 28,188.56 28,188.56 467.9K
11:41 28,187.65 28,188.52 28,186.76 28,186.76 302.2K
11:42 28,188.85 28,217.98 28,188.28 28,217.98 946.9K
11:43 28,214.78 28,229.54 28,214.78 28,229.54 655.7K
11:44 28,231.16 28,244.51 28,229.42 28,229.42 663.7K
11:45 28,230.22 28,230.22 28,215.92 28,216.94 419.5K
11:46 28,210.81 28,210.81 28,187.74 28,187.74 1,373.4K
11:47 28,182.96 28,184.34 28,177.01 28,184.34 519.0K
11:48 28,184.89 28,184.89 28,174.89 28,174.89 337.4K
11:49 28,176.80 28,201.02 28,176.80 28,201.02 549.9K
11:50 28,200.25 28,200.25 28,190.30 28,194.16 273.0K
11:51 28,186.29 28,186.29 28,163.54 28,163.54 428.0K
11:52 28,167.73 28,167.73 28,160.12 28,163.01 384.4K
11:53 28,164.48 28,165.43 28,162.51 28,162.51 374.4K
11:54 28,160.26 28,160.26 28,155.74 28,155.85 423.5K
11:55 28,160.30 28,161.00 28,145.66 28,145.66 431.3K
11:56 28,147.87 28,147.87 28,126.51 28,126.51 573.1K
11:57 28,130.73 28,130.73 28,125.92 28,126.51 421.0K
11:58 28,137.59 28,137.59 28,130.94 28,133.20 365.5K
11:59 28,132.61 28,132.61 28,119.99 28,119.99 472.7K
12:00 28,121.39 28,123.62 28,116.90 28,123.62 423.3K
12:01 28,118.79 28,118.79 28,111.26 28,111.26 284.0K
12:02 28,108.96 28,112.29 28,106.06 28,112.27 415.2K
12:03 28,113.61 28,114.65 28,110.21 28,112.58 264.3K
12:04 28,114.46 28,130.94 28,114.46 28,130.94 309.1K
12:05 28,130.14 28,132.21 28,125.85 28,125.85 267.1K
12:06 28,126.09 28,129.48 28,124.70 28,129.48 375.4K
12:07 28,128.20 28,140.78 28,128.20 28,140.78 274.8K
12:08 28,138.49 28,150.52 28,138.49 28,150.52 317.8K
12:09 28,160.08 28,160.08 28,157.78 28,158.14 354.9K
12:10 28,162.33 28,162.33 28,160.27 28,161.07 225.5K
12:11 28,158.71 28,158.71 28,147.66 28,152.95 435.8K
12:12 28,152.22 28,163.46 28,152.22 28,163.07 292.3K
12:13 28,162.99 28,162.99 28,157.87 28,162.38 240.4K
12:14 28,162.54 28,162.54 28,157.42 28,157.42 191.7K
12:15 28,154.39 28,154.39 28,141.81 28,141.81 420.2K
12:16 28,142.65 28,143.59 28,137.95 28,143.59 401.6K
12:17 28,145.26 28,145.26 28,139.25 28,144.21 329.1K
12:18 28,143.03 28,143.03 28,141.81 28,141.81 338.0K
12:19 28,141.81 28,202.17 28,130.47 28,202.17 2,108.6K
12:20 28,203.73 28,203.73 28,157.77 28,162.94 815.0K
12:21 28,167.83 28,173.74 28,166.08 28,166.08 328.7K
12:22 28,162.81 28,166.87 28,162.81 28,166.34 367.4K
12:23 28,158.71 28,161.62 28,158.71 28,160.69 281.9K
12:24 28,165.25 28,169.58 28,165.25 28,169.58 204.2K
12:25 28,169.64 28,173.13 28,169.23 28,171.68 281.4K
12:26 28,168.76 28,168.76 28,165.56 28,165.56 250.2K
12:27 28,165.63 28,167.11 28,165.63 28,167.11 219.4K
12:28 28,165.87 28,168.73 28,161.23 28,161.23 264.4K
12:29 28,164.95 28,167.75 28,164.95 28,165.86 348.4K
12:30 28,163.75 28,164.91 28,153.09 28,164.91 389.3K
12:31 28,164.81 28,182.01 28,164.81 28,182.01 425.1K
12:32 28,189.35 28,191.29 28,188.58 28,189.20 340.8K
12:33 28,189.61 28,201.62 28,189.61 28,201.62 458.0K
12:34 28,200.55 28,208.65 28,200.55 28,207.00 429.0K
12:35 28,208.64 28,208.64 28,198.44 28,198.44 309.9K
12:36 28,203.40 28,209.82 28,203.40 28,209.82 227.5K
12:37 28,210.91 28,216.32 28,210.91 28,216.32 325.4K
12:38 28,219.81 28,221.91 28,219.81 28,221.22 325.2K
12:39 28,223.68 28,227.00 28,223.03 28,227.00 446.0K
12:40 28,231.49 28,231.49 28,225.73 28,228.08 439.5K
12:41 28,227.70 28,227.70 28,222.17 28,222.17 288.7K
12:42 28,216.97 28,216.97 28,210.85 28,211.55 320.5K
12:43 28,213.24 28,214.71 28,213.24 28,213.50 371.2K
12:44 28,214.48 28,214.48 28,205.77 28,205.77 335.5K
12:45 28,199.39 28,202.26 28,196.31 28,196.31 406.3K
12:46 28,188.93 28,188.93 28,171.72 28,171.72 460.9K
12:47 28,176.00 28,176.00 28,149.70 28,149.70 582.2K
12:48 28,150.52 28,150.52 28,143.02 28,143.02 330.9K
12:49 28,146.89 28,161.89 28,146.89 28,161.89 435.8K
12:50 28,168.16 28,173.56 28,165.87 28,173.56 483.7K
12:51 28,174.17 28,181.97 28,171.91 28,181.97 275.4K
12:52 28,175.22 28,185.55 28,175.22 28,185.55 385.6K
12:53 28,181.45 28,186.33 28,179.55 28,179.55 309.1K
12:54 28,176.58 28,176.58 28,154.59 28,154.59 425.1K
12:55 28,156.90 28,156.90 28,153.03 28,154.68 398.8K
12:56 28,152.94 28,153.22 28,146.66 28,146.66 305.8K
12:57 28,145.64 28,147.26 28,144.01 28,144.01 314.5K
12:58 28,143.74 28,149.32 28,142.49 28,149.32 443.2K
12:59 28,151.19 28,152.38 28,150.08 28,152.38 189.1K
13:00 28,165.80 28,171.11 28,165.17 28,168.49 517.9K
13:01 28,176.50 28,176.50 28,169.59 28,170.20 362.2K
13:02 28,167.14 28,167.14 28,163.34 28,165.98 442.9K
13:03 28,163.55 28,165.47 28,158.45 28,158.45 244.9K
13:04 28,158.97 28,167.17 28,158.97 28,167.17 248.3K
13:05 28,172.69 28,178.14 28,172.69 28,173.90 464.2K
13:06 28,173.84 28,173.84 28,161.31 28,162.65 339.5K
13:07 28,155.06 28,161.99 28,155.06 28,161.99 271.2K
13:08 28,159.13 28,163.00 28,159.13 28,163.00 271.2K
13:09 28,162.30 28,167.40 28,161.67 28,164.50 325.7K
13:10 28,163.75 28,167.74 28,163.75 28,165.07 225.5K
13:11 28,161.19 28,161.19 28,148.39 28,148.39 426.4K
13:12 28,150.88 28,151.27 28,144.94 28,144.94 239.9K
13:13 28,147.06 28,149.73 28,145.66 28,145.66 216.8K
13:14 28,144.91 28,144.91 28,137.28 28,137.28 264.8K
13:15 28,137.89 28,142.43 28,137.89 28,140.97 271.7K
13:16 28,135.38 28,135.38 28,133.26 28,133.26 316.9K
13:17 28,131.96 28,131.96 28,127.83 28,127.83 303.0K
13:18 28,129.18 28,129.18 28,117.11 28,117.11 312.7K
13:19 28,119.06 28,119.06 28,112.20 28,112.20 310.4K
13:20 28,115.91 28,117.29 28,112.72 28,112.72 348.3K
13:21 28,113.79 28,114.45 28,112.64 28,114.45 362.6K
13:22 28,109.64 28,111.79 28,107.74 28,107.74 278.8K
13:23 28,108.62 28,108.62 28,096.82 28,096.85 416.9K
13:24 28,095.10 28,098.47 28,095.10 28,098.47 351.1K
13:25 28,095.56 28,097.07 28,095.56 28,096.92 385.2K
13:26 28,095.00 28,095.00 28,088.83 28,088.83 276.0K
13:27 28,085.46 28,085.67 28,084.85 28,084.85 406.7K
13:28 28,085.73 28,088.37 28,085.73 28,087.84 366.0K
13:29 28,092.14 28,092.14 28,085.07 28,085.35 257.5K
13:30 28,083.46 28,085.97 28,083.07 28,084.32 296.3K
13:31 28,083.78 28,083.78 28,067.31 28,067.31 539.3K
13:32 28,062.62 28,062.62 28,057.81 28,057.81 537.6K
13:33 28,059.15 28,059.63 28,057.07 28,057.07 269.7K
13:34 28,051.24 28,051.24 28,046.40 28,046.73 275.0K
13:35 28,044.55 28,044.55 28,041.19 28,041.22 342.6K
13:36 28,041.47 28,041.47 28,031.54 28,032.98 330.1K
13:37 28,037.43 28,037.53 28,030.95 28,030.95 578.0K
13:38 28,039.38 28,039.38 28,030.84 28,030.84 378.3K
13:39 28,030.60 28,030.60 28,002.81 28,003.17 973.9K
13:40 28,004.36 28,015.26 28,004.36 28,015.26 357.0K
13:41 28,016.98 28,016.98 28,005.35 28,005.35 312.1K
13:42 28,003.31 28,004.28 28,003.25 28,003.25 295.2K
13:43 28,005.21 28,011.72 28,005.21 28,011.72 358.4K
13:44 28,008.53 28,009.97 28,005.84 28,005.84 397.3K
13:45 28,004.06 28,009.66 28,004.06 28,007.54 256.4K
13:46 28,006.51 28,006.51 28,001.35 28,001.35 293.5K
13:47 28,003.00 28,005.68 28,001.19 28,005.09 280.9K
13:48 28,005.40 28,009.15 28,002.12 28,002.12 264.5K
13:49 27,999.31 27,999.31 27,994.72 27,996.81 415.1K
13:50 27,998.37 28,011.64 27,998.37 28,011.64 364.4K
13:51 28,003.78 28,003.78 27,984.94 27,992.33 558.6K
13:52 27,991.93 28,008.33 27,991.93 28,008.33 253.0K
13:53 28,013.07 28,013.07 28,002.10 28,002.10 366.0K
13:54 28,002.65 28,002.65 27,999.69 28,000.07 244.7K
13:55 28,001.81 28,002.98 27,999.11 28,002.98 271.2K
13:56 28,002.53 28,002.53 27,994.41 27,994.41 292.7K
13:57 27,995.21 27,995.21 27,988.95 27,988.95 384.0K
13:58 27,986.36 27,987.56 27,986.28 27,986.28 319.3K
13:59 27,982.65 27,982.65 27,980.21 27,980.25 302.6K
14:00 27,974.44 27,981.94 27,974.44 27,981.94 324.7K
14:01 27,988.48 28,004.89 27,988.48 28,004.89 514.7K
14:02 28,007.78 28,024.94 28,007.78 28,024.94 483.2K
14:03 28,025.21 28,025.21 28,014.43 28,017.01 410.9K
14:04 28,018.96 28,018.96 28,015.35 28,015.35 320.8K
14:05 28,017.58 28,018.85 28,014.98 28,018.85 256.1K
14:06 28,020.21 28,020.21 28,012.63 28,012.63 250.0K
14:07 28,009.41 28,020.86 28,008.94 28,020.86 347.6K
14:08 28,022.24 28,031.16 28,022.20 28,031.16 374.4K
14:09 28,031.11 28,031.11 28,023.05 28,026.19 295.6K
14:10 28,028.36 28,033.24 28,028.36 28,033.24 326.9K
14:11 28,040.27 28,046.52 28,040.27 28,046.52 329.5K
14:12 28,043.59 28,045.98 28,040.56 28,045.98 333.9K
14:13 28,048.56 28,060.33 28,048.56 28,060.33 374.5K
14:14 28,068.95 28,073.85 28,068.95 28,069.50 530.4K
14:15 28,070.57 28,070.57 28,056.74 28,056.74 371.7K
14:16 28,055.16 28,055.16 28,044.57 28,044.57 384.0K
14:17 28,039.06 28,039.06 28,034.49 28,036.82 284.8K
14:18 28,039.81 28,039.81 28,029.75 28,029.75 292.1K
14:19 28,034.78 28,049.27 28,034.78 28,048.24 384.5K
14:20 28,042.82 28,045.41 28,041.81 28,045.41 393.0K
14:21 28,048.81 28,052.92 28,048.81 28,052.92 228.7K
14:22 28,051.49 28,051.49 28,048.86 28,048.86 213.5K
14:23 28,044.30 28,044.86 28,044.07 28,044.16 328.1K
14:24 28,046.33 28,050.09 28,046.33 28,050.09 333.1K
14:25 28,048.43 28,057.79 28,048.43 28,057.79 306.6K
14:26 28,056.83 28,059.32 28,056.83 28,057.46 287.6K
14:27 28,057.30 28,063.83 28,057.30 28,059.81 260.5K
14:28 28,061.18 28,061.18 28,056.84 28,057.35 365.4K
14:29 28,061.08 28,069.13 28,061.08 28,069.13 299.8K
14:30 28,071.15 28,071.15 28,057.49 28,057.49 293.1K
14:31 28,060.35 28,069.29 28,060.35 28,069.29 289.0K
14:32 28,069.54 28,079.44 28,069.54 28,074.29 579.7K
14:33 28,076.37 28,076.37 28,073.75 28,074.84 337.4K
14:34 28,074.79 28,082.89 28,074.79 28,079.57 653.4K
14:35 28,074.41 28,077.28 28,073.13 28,077.28 398.0K
14:36 28,074.29 28,083.13 28,074.29 28,080.73 287.3K
14:37 28,081.04 28,095.16 28,081.04 28,095.16 311.6K
14:38 28,097.76 28,097.76 28,094.84 28,095.66 388.4K
14:39 28,095.84 28,097.10 28,092.81 28,092.81 287.1K
14:40 28,095.18 28,101.65 28,095.18 28,101.65 308.4K
14:41 28,098.35 28,099.67 28,093.87 28,099.67 281.7K
14:42 28,094.44 28,102.01 28,094.44 28,102.01 224.1K
14:43 28,102.30 28,105.62 28,102.22 28,105.62 348.3K
14:44 28,111.06 28,119.60 28,111.06 28,119.60 439.0K
14:45 28,119.65 28,119.65 28,112.89 28,112.89 396.0K
14:46 28,109.96 28,113.76 28,109.96 28,113.76 437.9K
14:47 28,120.23 28,123.18 28,120.23 28,123.18 263.0K
14:48 28,125.16 28,128.67 28,125.16 28,126.31 289.7K
14:49 28,126.87 28,130.18 28,126.87 28,128.94 189.3K
14:50 28,127.60 28,128.94 28,123.68 28,123.68 411.9K
14:51 28,120.49 28,121.94 28,116.62 28,116.62 402.2K
14:52 28,113.19 28,113.19 28,101.97 28,101.97 539.6K
14:53 28,101.47 28,103.37 28,097.28 28,097.28 322.9K
14:54 28,097.57 28,105.25 28,097.57 28,105.25 335.9K
14:55 28,105.86 28,109.55 28,105.86 28,108.16 227.0K
14:56 28,114.32 28,114.32 28,102.35 28,102.35 349.8K
14:57 28,103.03 28,103.08 28,098.63 28,098.63 319.1K
14:58 28,100.43 28,112.82 28,099.01 28,112.82 396.8K
14:59 28,122.86 28,128.20 28,120.27 28,127.24 518.9K
15:00 28,130.35 28,133.98 28,130.01 28,133.98 417.5K
15:01 28,125.45 28,129.63 28,125.45 28,129.63 435.3K
15:02 28,128.55 28,131.10 28,127.62 28,131.10 303.0K
15:03 28,132.84 28,132.84 28,128.95 28,129.18 347.6K
15:04 28,124.79 28,124.79 28,113.68 28,113.68 676.6K
15:05 28,112.29 28,115.02 28,107.21 28,115.02 287.3K
15:06 28,114.63 28,115.54 28,109.36 28,109.36 365.6K
15:07 28,109.30 28,109.30 28,106.32 28,106.32 311.3K
15:08 28,100.51 28,100.51 28,081.07 28,081.07 636.9K
15:09 28,077.66 28,082.19 28,074.39 28,074.39 478.9K
15:10 28,070.05 28,070.46 28,066.96 28,070.46 394.7K
15:11 28,077.28 28,084.90 28,077.28 28,084.90 465.8K
15:12 28,089.38 28,090.60 28,087.65 28,087.65 295.1K
15:13 28,088.13 28,090.43 28,088.13 28,090.43 310.9K
15:14 28,088.73 28,091.83 28,088.55 28,091.83 307.8K
15:15 28,088.36 28,088.36 28,082.73 28,082.73 421.0K
15:16 28,088.36 28,089.67 28,088.36 28,088.71 281.2K
15:17 28,086.28 28,086.28 28,078.68 28,082.94 424.0K
15:18 28,077.42 28,077.82 28,070.77 28,070.77 437.8K
15:19 28,068.66 28,085.83 28,068.66 28,085.83 527.9K
15:20 28,085.20 28,085.20 28,074.89 28,076.92 540.7K
15:21 28,077.16 28,081.75 28,075.24 28,075.24 392.7K
15:22 28,075.68 28,079.79 28,075.68 28,079.79 247.7K
15:23 28,080.47 28,080.47 28,077.48 28,078.77 589.3K
15:24 28,077.70 28,082.36 28,077.70 28,081.98 469.9K
15:25 28,082.11 28,082.18 28,068.96 28,068.96 490.2K
15:26 28,067.31 28,067.31 28,059.62 28,059.62 744.7K
15:27 28,060.30 28,060.30 28,053.90 28,053.90 540.1K
15:28 28,049.16 28,053.72 28,043.55 28,043.55 574.7K
15:29 28,042.35 28,052.61 28,042.35 28,051.29 508.4K
15:30 28,052.26 28,056.62 28,052.26 28,052.80 530.8K
15:31 28,050.26 28,059.19 28,050.26 28,059.19 722.4K
15:32 28,054.00 28,054.00 28,044.70 28,051.62 806.5K
15:33 28,048.17 28,054.81 28,048.17 28,054.23 669.2K
15:34 28,056.74 28,056.74 28,053.79 28,053.79 491.4K
15:35 28,054.47 28,054.47 28,046.30 28,046.30 666.9K
15:36 28,043.29 28,043.29 28,035.70 28,037.28 621.4K
15:37 28,043.25 28,044.17 28,040.88 28,042.00 484.7K
15:38 28,043.70 28,043.70 28,034.67 28,036.76 734.2K
15:39 28,034.31 28,034.78 28,033.03 28,033.03 520.7K
15:40 28,035.31 28,038.94 28,035.31 28,038.94 584.7K
15:41 28,047.59 28,052.16 28,040.86 28,052.16 939.7K
15:42 28,059.07 28,059.07 28,051.41 28,051.41 677.1K
15:43 28,049.94 28,050.78 28,049.04 28,050.56 690.3K
15:44 28,051.94 28,066.53 28,051.94 28,066.53 794.5K
15:45 28,066.00 28,066.00 28,059.14 28,059.14 684.8K
15:46 28,057.46 28,062.39 28,057.46 28,062.39 792.9K
15:47 28,066.78 28,066.78 28,063.12 28,063.12 748.0K
15:48 28,072.75 28,075.17 28,072.75 28,074.79 829.5K
15:49 28,075.97 28,076.75 28,073.20 28,074.14 771.6K
15:50 28,067.94 28,077.17 28,067.94 28,072.47 2,479.5K
15:51 28,073.59 28,074.29 28,067.04 28,071.77 1,031.7K
15:52 28,074.75 28,082.77 28,074.75 28,082.77 1,172.6K
15:53 28,081.31 28,081.31 28,072.56 28,072.56 1,579.9K
15:54 28,067.94 28,074.08 28,067.94 28,071.26 1,232.0K
15:55 28,077.08 28,077.08 28,066.16 28,066.16 2,102.8K
15:56 28,070.45 28,070.45 28,062.70 28,062.70 2,060.0K
15:57 28,060.41 28,060.41 28,054.71 28,055.92 1,909.9K
15:58 28,056.88 28,056.88 28,048.91 28,048.91 2,256.7K
15:59 28,045.82 28,045.82 28,037.98 28,037.98 3,909.2K
16:00 28,039.95 28,041.22 28,039.95 28,041.22 149,281.0K
16:01 28,041.22 28,041.22 28,041.22 28,041.22 632.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし