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 28,155.31 28,234.21 28,155.31 28,225.56 7,455.1K
09:31 28,210.18 28,210.18 28,176.58 28,199.34 1,095.6K
09:32 28,193.83 28,193.83 28,169.67 28,169.67 814.3K
09:33 28,155.46 28,155.46 28,146.76 28,153.66 714.7K
09:34 28,145.41 28,161.26 28,145.41 28,161.26 600.7K
09:35 28,171.72 28,188.36 28,171.72 28,181.25 666.3K
09:36 28,191.59 28,191.59 28,183.56 28,190.09 420.6K
09:37 28,178.78 28,196.21 28,178.78 28,193.81 656.2K
09:38 28,206.01 28,206.01 28,184.31 28,184.31 599.6K
09:39 28,179.83 28,202.42 28,179.83 28,202.42 370.5K
09:40 28,206.41 28,234.37 28,206.41 28,234.37 738.5K
09:41 28,233.74 28,245.30 28,233.74 28,245.30 547.5K
09:42 28,238.79 28,243.31 28,236.39 28,243.31 429.9K
09:43 28,238.68 28,238.68 28,231.27 28,231.84 450.6K
09:44 28,228.85 28,228.85 28,227.11 28,227.33 405.9K
09:45 28,225.41 28,256.76 28,225.41 28,256.76 613.0K
09:46 28,261.75 28,285.14 28,261.75 28,285.14 671.4K
09:47 28,287.28 28,287.28 28,279.96 28,285.72 404.9K
09:48 28,281.39 28,281.39 28,275.04 28,279.99 626.8K
09:49 28,283.88 28,299.25 28,282.55 28,299.25 470.7K
09:50 28,300.94 28,306.95 28,300.94 28,306.95 494.2K
09:51 28,300.05 28,305.33 28,300.05 28,303.51 384.9K
09:52 28,297.64 28,297.98 28,291.07 28,291.07 458.3K
09:53 28,293.52 28,300.97 28,293.52 28,300.97 672.2K
09:54 28,307.88 28,319.68 28,307.88 28,316.21 524.7K
09:55 28,319.54 28,319.54 28,314.30 28,318.15 442.7K
09:56 28,320.14 28,320.14 28,316.70 28,316.70 329.9K
09:57 28,316.22 28,316.22 28,299.56 28,299.56 480.5K
09:58 28,297.46 28,297.73 28,287.37 28,287.37 236.6K
09:59 28,290.78 28,290.78 28,279.07 28,280.19 492.7K
10:00 28,256.32 28,256.32 28,185.06 28,198.98 1,749.0K
10:01 28,221.47 28,263.03 28,221.47 28,263.03 552.1K
10:02 28,260.07 28,269.72 28,257.39 28,269.72 333.9K
10:03 28,273.97 28,284.49 28,273.97 28,278.87 492.0K
10:04 28,278.89 28,301.54 28,278.89 28,301.54 490.5K
10:05 28,305.32 28,317.07 28,305.13 28,317.07 503.8K
10:06 28,320.46 28,333.28 28,320.46 28,326.93 548.3K
10:07 28,327.77 28,327.77 28,320.06 28,320.06 402.0K
10:08 28,314.72 28,314.72 28,305.83 28,307.89 437.4K
10:09 28,310.84 28,313.61 28,309.06 28,313.61 339.0K
10:10 28,312.61 28,324.78 28,312.61 28,324.50 464.6K
10:11 28,328.54 28,337.13 28,326.58 28,326.58 378.6K
10:12 28,327.71 28,327.71 28,319.47 28,321.32 387.8K
10:13 28,316.73 28,318.02 28,316.73 28,318.02 324.2K
10:14 28,338.77 28,338.77 28,314.79 28,319.81 511.5K
10:15 28,314.98 28,317.00 28,313.69 28,313.69 261.4K
10:16 28,309.66 28,314.98 28,308.96 28,314.98 429.7K
10:17 28,317.33 28,318.55 28,312.45 28,312.45 541.2K
10:18 28,308.90 28,317.94 28,308.90 28,314.96 356.0K
10:19 28,314.95 28,314.95 28,312.44 28,312.80 357.6K
10:20 28,312.68 28,312.68 28,301.63 28,301.89 396.6K
10:21 28,294.53 28,299.13 28,293.05 28,299.13 369.7K
10:22 28,303.39 28,310.77 28,294.02 28,294.02 417.1K
10:23 28,292.95 28,299.48 28,290.68 28,299.48 226.5K
10:24 28,296.14 28,298.15 28,289.68 28,298.15 279.5K
10:25 28,304.63 28,308.50 28,295.98 28,308.50 333.1K
10:26 28,298.79 28,298.79 28,292.08 28,292.68 345.1K
10:27 28,292.31 28,299.67 28,291.15 28,291.15 255.5K
10:28 28,291.80 28,299.90 28,287.36 28,299.90 337.1K
10:29 28,296.78 28,296.78 28,285.74 28,285.74 363.7K
10:30 28,289.08 28,301.00 28,289.08 28,301.00 408.1K
10:31 28,300.81 28,313.83 28,300.81 28,310.92 482.2K
10:32 28,310.41 28,310.41 28,304.59 28,304.59 264.4K
10:33 28,301.35 28,301.55 28,301.21 28,301.34 356.9K
10:34 28,292.12 28,303.28 28,292.12 28,303.28 385.3K
10:35 28,300.22 28,300.22 28,291.21 28,291.21 333.2K
10:36 28,288.11 28,288.68 28,283.54 28,288.68 262.7K
10:37 28,287.31 28,289.87 28,287.31 28,289.87 228.2K
10:38 28,290.71 28,293.26 28,289.89 28,293.26 316.7K
10:39 28,297.96 28,311.10 28,297.96 28,311.10 456.9K
10:40 28,311.49 28,318.32 28,311.49 28,318.32 598.0K
10:41 28,316.96 28,318.51 28,315.33 28,315.33 259.4K
10:42 28,317.21 28,317.21 28,308.71 28,308.71 341.6K
10:43 28,302.65 28,309.71 28,302.65 28,308.84 279.8K
10:44 28,325.17 28,327.88 28,325.17 28,327.88 500.6K
10:45 28,332.79 28,336.51 28,332.55 28,332.55 312.5K
10:46 28,331.97 28,331.97 28,322.90 28,323.48 287.5K
10:47 28,321.87 28,331.23 28,321.87 28,328.60 224.1K
10:48 28,325.97 28,327.95 28,325.97 28,326.75 430.4K
10:49 28,327.92 28,329.86 28,323.40 28,323.66 415.8K
10:50 28,322.67 28,331.17 28,322.67 28,331.17 683.0K
10:51 28,335.00 28,337.51 28,335.00 28,337.51 474.4K
10:52 28,336.07 28,341.01 28,335.13 28,341.01 284.4K
10:53 28,342.08 28,342.79 28,336.89 28,336.89 341.6K
10:54 28,332.21 28,339.42 28,332.21 28,339.42 296.5K
10:55 28,333.40 28,333.40 28,328.18 28,332.42 313.8K
10:56 28,334.15 28,340.53 28,334.15 28,340.53 329.3K
10:57 28,350.62 28,350.62 28,344.47 28,344.47 340.6K
10:58 28,347.10 28,352.54 28,344.07 28,352.54 382.5K
10:59 28,356.22 28,356.22 28,352.92 28,355.96 295.5K
11:00 28,369.16 28,376.93 28,369.16 28,369.98 745.0K
11:01 28,364.16 28,370.33 28,364.16 28,370.33 310.2K
11:02 28,370.23 28,370.23 28,367.59 28,369.08 253.1K
11:03 28,367.17 28,367.61 28,364.36 28,364.36 278.8K
11:04 28,365.18 28,368.40 28,364.73 28,368.40 347.3K
11:05 28,369.96 28,380.32 28,369.96 28,380.32 343.6K
11:06 28,384.25 28,388.24 28,383.16 28,388.24 411.7K
11:07 28,387.47 28,388.11 28,385.92 28,387.00 282.8K
11:08 28,388.60 28,394.95 28,388.60 28,393.59 269.6K
11:09 28,393.68 28,393.68 28,381.98 28,381.98 462.9K
11:10 28,380.51 28,392.28 28,380.51 28,390.83 312.9K
11:11 28,394.37 28,398.06 28,393.03 28,398.06 424.6K
11:12 28,393.21 28,397.39 28,392.95 28,396.41 259.5K
11:13 28,393.71 28,393.71 28,384.76 28,384.93 389.3K
11:14 28,383.23 28,383.72 28,380.84 28,382.63 267.1K
11:15 28,385.33 28,385.67 28,381.88 28,385.34 314.1K
11:16 28,384.95 28,397.12 28,384.32 28,397.12 421.4K
11:17 28,395.26 28,397.83 28,395.26 28,397.83 385.1K
11:18 28,397.32 28,400.30 28,392.01 28,392.01 339.4K
11:19 28,389.24 28,393.60 28,389.24 28,392.84 259.3K
11:20 28,394.04 28,402.75 28,394.04 28,401.63 279.9K
11:21 28,397.37 28,401.96 28,397.37 28,401.96 370.1K
11:22 28,397.44 28,397.44 28,394.23 28,394.46 336.0K
11:23 28,399.58 28,402.00 28,397.15 28,397.15 571.8K
11:24 28,393.95 28,406.91 28,393.95 28,406.91 446.5K
11:25 28,409.41 28,411.48 28,408.35 28,411.48 426.1K
11:26 28,411.42 28,411.53 28,401.57 28,401.57 292.9K
11:27 28,400.80 28,406.86 28,400.80 28,403.94 379.3K
11:28 28,404.78 28,404.78 28,399.57 28,399.99 315.6K
11:29 28,398.39 28,404.33 28,398.39 28,404.33 374.3K
11:30 28,407.03 28,414.60 28,407.03 28,414.60 433.4K
11:31 28,413.17 28,419.25 28,413.17 28,419.25 394.0K
11:32 28,423.93 28,426.16 28,422.60 28,422.60 492.7K
11:33 28,423.24 28,425.32 28,423.24 28,424.95 182.0K
11:34 28,424.96 28,424.96 28,416.40 28,416.40 219.3K
11:35 28,417.49 28,418.69 28,417.47 28,418.50 306.4K
11:36 28,417.65 28,419.14 28,417.65 28,418.55 224.3K
11:37 28,417.71 28,417.71 28,414.79 28,415.00 246.6K
11:38 28,416.54 28,416.54 28,410.70 28,411.81 347.2K
11:39 28,412.45 28,415.50 28,411.65 28,415.10 348.1K
11:40 28,418.32 28,423.22 28,418.32 28,423.22 493.2K
11:41 28,426.25 28,430.52 28,426.25 28,430.52 294.2K
11:42 28,432.76 28,432.76 28,429.28 28,429.28 340.7K
11:43 28,427.78 28,430.51 28,427.78 28,430.51 280.9K
11:44 28,435.43 28,437.76 28,435.43 28,436.96 261.8K
11:45 28,439.80 28,439.80 28,423.73 28,423.73 308.3K
11:46 28,418.30 28,419.70 28,411.48 28,411.48 330.6K
11:47 28,412.67 28,412.72 28,407.71 28,407.71 353.0K
11:48 28,414.63 28,415.02 28,412.13 28,412.13 405.6K
11:49 28,415.66 28,426.60 28,415.66 28,423.75 374.9K
11:50 28,424.09 28,424.09 28,417.07 28,419.95 509.2K
11:51 28,423.78 28,426.20 28,423.27 28,423.27 457.6K
11:52 28,423.26 28,423.26 28,416.91 28,417.36 251.9K
11:53 28,416.02 28,416.02 28,413.66 28,414.62 393.0K
11:54 28,413.77 28,421.67 28,413.77 28,421.67 205.2K
11:55 28,422.13 28,426.56 28,421.29 28,426.56 285.9K
11:56 28,427.62 28,427.62 28,423.35 28,423.35 255.3K
11:57 28,428.80 28,436.10 28,428.80 28,435.68 326.8K
11:58 28,438.61 28,438.61 28,426.61 28,426.61 383.6K
11:59 28,425.50 28,428.61 28,423.71 28,425.34 340.8K
12:00 28,430.02 28,430.88 28,429.51 28,429.51 232.3K
12:01 28,427.93 28,427.93 28,426.17 28,426.17 245.8K
12:02 28,427.12 28,430.23 28,424.63 28,424.63 282.7K
12:03 28,418.65 28,419.12 28,412.19 28,412.19 397.3K
12:04 28,408.39 28,408.39 28,407.28 28,408.21 221.4K
12:05 28,407.35 28,408.09 28,404.89 28,404.89 321.9K
12:06 28,407.37 28,407.37 28,396.53 28,396.53 235.8K
12:07 28,400.35 28,409.03 28,400.35 28,409.03 360.6K
12:08 28,411.92 28,415.14 28,410.49 28,410.49 268.2K
12:09 28,401.36 28,403.06 28,398.41 28,398.41 353.7K
12:10 28,397.36 28,397.74 28,396.45 28,397.16 161.2K
12:11 28,395.46 28,399.38 28,395.46 28,397.01 268.4K
12:12 28,396.96 28,396.96 28,389.65 28,389.65 196.5K
12:13 28,381.82 28,385.96 28,381.23 28,385.96 305.0K
12:14 28,386.12 28,386.12 28,382.39 28,382.39 171.2K
12:15 28,383.47 28,384.57 28,382.67 28,382.67 216.0K
12:16 28,381.42 28,381.72 28,378.90 28,381.35 282.6K
12:17 28,380.99 28,385.63 28,378.70 28,385.63 443.6K
12:18 28,388.33 28,388.37 28,384.59 28,384.71 318.4K
12:19 28,384.67 28,387.49 28,383.06 28,387.10 254.8K
12:20 28,381.02 28,389.98 28,378.19 28,389.98 329.2K
12:21 28,391.26 28,391.26 28,387.74 28,387.74 227.4K
12:22 28,390.85 28,390.85 28,379.45 28,379.45 347.3K
12:23 28,378.84 28,382.13 28,378.84 28,381.75 536.7K
12:24 28,383.99 28,384.58 28,383.99 28,384.00 238.0K
12:25 28,384.31 28,386.50 28,384.31 28,385.59 368.9K
12:26 28,384.85 28,384.85 28,375.52 28,375.52 294.8K
12:27 28,376.46 28,376.46 28,364.33 28,364.33 410.9K
12:28 28,364.12 28,364.12 28,359.29 28,359.29 182.6K
12:29 28,358.72 28,362.46 28,358.72 28,361.80 270.9K
12:30 28,362.39 28,369.41 28,362.39 28,365.59 217.3K
12:31 28,364.50 28,367.52 28,364.50 28,367.52 210.8K
12:32 28,365.17 28,376.96 28,364.90 28,376.96 274.7K
12:33 28,373.99 28,377.48 28,373.70 28,377.48 187.4K
12:34 28,376.17 28,379.77 28,376.17 28,379.77 165.9K
12:35 28,384.85 28,395.25 28,384.85 28,395.25 419.2K
12:36 28,398.07 28,401.30 28,398.07 28,400.14 243.1K
12:37 28,403.73 28,403.73 28,398.07 28,398.07 317.4K
12:38 28,398.43 28,407.33 28,398.43 28,407.33 286.7K
12:39 28,408.18 28,408.18 28,394.89 28,394.89 237.2K
12:40 28,392.36 28,397.85 28,392.36 28,397.32 276.7K
12:41 28,401.25 28,401.25 28,396.18 28,396.33 147.2K
12:42 28,402.18 28,404.13 28,400.99 28,404.13 295.3K
12:43 28,401.52 28,401.52 28,393.10 28,394.05 215.7K
12:44 28,399.97 28,403.20 28,399.97 28,401.54 203.1K
12:45 28,402.51 28,406.01 28,402.51 28,405.30 174.0K
12:46 28,406.11 28,406.70 28,403.94 28,406.70 238.5K
12:47 28,407.46 28,407.49 28,401.34 28,401.34 198.2K
12:48 28,402.03 28,406.56 28,402.03 28,406.56 181.7K
12:49 28,407.81 28,412.78 28,407.81 28,412.78 262.4K
12:50 28,416.62 28,419.82 28,414.08 28,419.82 253.3K
12:51 28,424.98 28,426.62 28,424.98 28,425.10 236.9K
12:52 28,427.10 28,430.17 28,427.10 28,429.03 304.6K
12:53 28,427.17 28,432.05 28,427.17 28,432.05 313.1K
12:54 28,434.02 28,436.23 28,433.43 28,436.17 230.4K
12:55 28,432.14 28,432.14 28,424.22 28,424.22 187.3K
12:56 28,427.17 28,432.33 28,427.17 28,430.05 205.8K
12:57 28,430.14 28,430.14 28,429.02 28,429.02 122.5K
12:58 28,429.04 28,437.80 28,427.46 28,437.80 241.3K
12:59 28,437.91 28,441.28 28,437.73 28,441.28 195.0K
13:00 28,437.31 28,443.76 28,437.24 28,443.76 213.1K
13:01 28,447.06 28,454.22 28,446.54 28,454.22 271.0K
13:02 28,456.09 28,459.32 28,456.09 28,459.32 348.7K
13:03 28,459.20 28,459.20 28,431.19 28,436.37 483.0K
13:04 28,435.95 28,444.63 28,435.95 28,444.63 213.3K
13:05 28,443.00 28,449.78 28,443.00 28,447.93 249.7K
13:06 28,447.48 28,453.98 28,447.48 28,453.98 213.9K
13:07 28,452.33 28,452.33 28,448.43 28,448.43 203.4K
13:08 28,453.04 28,460.78 28,453.04 28,460.78 313.7K
13:09 28,457.93 28,458.20 28,453.70 28,453.70 227.2K
13:10 28,453.56 28,453.56 28,448.30 28,448.39 211.5K
13:11 28,446.02 28,449.59 28,443.77 28,449.59 297.2K
13:12 28,445.20 28,448.48 28,443.02 28,447.28 234.2K
13:13 28,447.85 28,448.28 28,445.14 28,446.46 257.0K
13:14 28,445.40 28,445.40 28,439.56 28,439.56 273.5K
13:15 28,446.85 28,451.18 28,445.08 28,451.18 243.2K
13:16 28,450.58 28,452.99 28,450.46 28,452.28 129.0K
13:17 28,449.50 28,455.11 28,449.21 28,454.96 214.2K
13:18 28,457.00 28,457.00 28,450.76 28,450.76 250.3K
13:19 28,451.67 28,451.67 28,441.58 28,441.58 306.7K
13:20 28,441.37 28,443.01 28,440.67 28,440.67 225.1K
13:21 28,440.14 28,440.14 28,435.58 28,435.58 220.7K
13:22 28,440.71 28,441.43 28,435.77 28,435.77 177.8K
13:23 28,435.31 28,435.31 28,433.90 28,433.90 201.1K
13:24 28,433.68 28,433.68 28,432.23 28,432.23 197.4K
13:25 28,432.76 28,434.42 28,432.76 28,433.53 232.8K
13:26 28,437.26 28,437.26 28,426.97 28,426.97 429.4K
13:27 28,427.95 28,427.95 28,422.46 28,422.46 345.8K
13:28 28,421.70 28,424.28 28,421.70 28,424.28 169.0K
13:29 28,423.13 28,423.13 28,422.29 28,422.29 262.5K
13:30 28,419.77 28,426.34 28,419.77 28,426.34 203.0K
13:31 28,430.58 28,432.32 28,430.58 28,432.32 255.0K
13:32 28,432.30 28,434.90 28,432.30 28,432.79 219.7K
13:33 28,428.45 28,428.45 28,423.08 28,423.28 220.3K
13:34 28,424.33 28,424.33 28,420.16 28,422.57 407.1K
13:35 28,421.46 28,426.10 28,421.46 28,426.10 196.8K
13:36 28,426.20 28,426.63 28,419.96 28,419.96 265.7K
13:37 28,419.16 28,419.16 28,416.51 28,416.51 226.7K
13:38 28,413.40 28,415.91 28,413.40 28,415.91 217.0K
13:39 28,414.44 28,422.73 28,414.44 28,422.73 212.2K
13:40 28,424.08 28,426.52 28,422.83 28,422.83 270.4K
13:41 28,422.17 28,422.17 28,420.90 28,420.90 157.5K
13:42 28,418.49 28,418.49 28,415.23 28,416.09 359.4K
13:43 28,416.80 28,417.55 28,416.80 28,416.84 136.5K
13:44 28,419.49 28,419.49 28,413.93 28,413.93 166.6K
13:45 28,409.13 28,409.93 28,408.45 28,408.45 259.2K
13:46 28,404.78 28,404.78 28,402.70 28,403.08 279.1K
13:47 28,405.53 28,405.53 28,404.87 28,405.37 190.4K
13:48 28,404.86 28,404.86 28,401.64 28,401.64 225.2K
13:49 28,401.52 28,404.20 28,401.24 28,404.20 251.1K
13:50 28,404.78 28,409.05 28,404.78 28,409.05 303.5K
13:51 28,414.11 28,415.32 28,414.11 28,414.57 186.9K
13:52 28,413.16 28,413.16 28,410.07 28,410.07 168.1K
13:53 28,406.58 28,407.29 28,406.58 28,406.70 183.9K
13:54 28,407.30 28,412.57 28,407.30 28,412.57 222.6K
13:55 28,410.81 28,411.89 28,408.74 28,408.74 163.7K
13:56 28,407.75 28,407.75 28,400.84 28,400.84 248.2K
13:57 28,396.75 28,396.75 28,392.05 28,393.39 348.5K
13:58 28,394.41 28,397.43 28,394.41 28,395.66 493.2K
13:59 28,393.44 28,393.44 28,390.07 28,390.07 221.5K
14:00 28,388.24 28,395.44 28,388.24 28,395.44 378.5K
14:01 28,396.11 28,401.62 28,396.11 28,400.94 228.1K
14:02 28,405.34 28,406.38 28,402.81 28,405.91 258.3K
14:03 28,406.55 28,409.71 28,406.01 28,408.66 260.8K
14:04 28,409.81 28,414.43 28,409.81 28,413.70 305.8K
14:05 28,414.57 28,414.57 28,409.44 28,409.62 350.6K
14:06 28,415.17 28,417.11 28,414.28 28,414.28 302.4K
14:07 28,413.92 28,417.32 28,413.92 28,417.32 203.8K
14:08 28,414.65 28,415.03 28,414.12 28,414.66 276.4K
14:09 28,414.85 28,414.85 28,408.77 28,408.77 264.2K
14:10 28,407.70 28,412.16 28,407.70 28,410.45 573.9K
14:11 28,409.30 28,409.30 28,402.55 28,402.55 274.1K
14:12 28,402.43 28,402.43 28,397.96 28,397.96 250.5K
14:13 28,398.39 28,398.67 28,393.07 28,393.07 310.7K
14:14 28,390.00 28,390.00 28,387.41 28,387.41 212.7K
14:15 28,386.96 28,387.02 28,385.13 28,387.02 252.9K
14:16 28,387.87 28,392.17 28,387.87 28,390.98 329.7K
14:17 28,392.85 28,397.73 28,392.85 28,397.73 275.6K
14:18 28,398.18 28,398.18 28,394.03 28,395.32 224.0K
14:19 28,394.64 28,399.15 28,394.64 28,397.85 187.0K
14:20 28,395.07 28,397.85 28,391.92 28,397.85 260.2K
14:21 28,398.10 28,398.18 28,392.07 28,392.07 211.0K
14:22 28,393.06 28,397.41 28,392.61 28,397.41 194.5K
14:23 28,396.99 28,396.99 28,395.02 28,396.08 275.7K
14:24 28,395.14 28,395.70 28,389.63 28,389.63 238.1K
14:25 28,388.41 28,389.65 28,388.41 28,389.57 372.4K
14:26 28,388.91 28,396.61 28,388.91 28,396.61 416.1K
14:27 28,396.27 28,398.32 28,396.27 28,398.32 229.1K
14:28 28,398.71 28,399.65 28,396.64 28,396.64 273.1K
14:29 28,395.21 28,395.77 28,392.76 28,392.76 351.9K
14:30 28,393.24 28,403.86 28,393.24 28,403.86 451.8K
14:31 28,407.23 28,414.90 28,407.23 28,412.96 465.2K
14:32 28,411.10 28,413.76 28,410.85 28,410.85 333.9K
14:33 28,411.43 28,411.84 28,410.51 28,410.51 169.7K
14:34 28,414.01 28,414.13 28,412.65 28,412.65 290.2K
14:35 28,412.98 28,413.96 28,411.33 28,411.33 448.4K
14:36 28,409.96 28,410.83 28,408.64 28,410.83 214.2K
14:37 28,407.26 28,411.46 28,407.26 28,410.59 284.1K
14:38 28,409.87 28,418.98 28,409.87 28,418.68 280.8K
14:39 28,418.64 28,425.11 28,418.64 28,425.11 270.3K
14:40 28,424.52 28,426.09 28,422.07 28,422.07 369.6K
14:41 28,420.83 28,420.83 28,411.92 28,411.92 452.3K
14:42 28,408.66 28,408.66 28,401.68 28,404.63 544.6K
14:43 28,407.14 28,413.28 28,407.14 28,413.11 533.8K
14:44 28,413.50 28,415.44 28,411.10 28,415.44 423.4K
14:45 28,420.26 28,420.26 28,417.64 28,417.64 411.8K
14:46 28,414.48 28,416.22 28,414.48 28,414.84 262.7K
14:47 28,422.30 28,422.30 28,421.75 28,421.75 272.1K
14:48 28,426.35 28,426.35 28,421.91 28,422.67 413.7K
14:49 28,422.26 28,424.25 28,421.84 28,421.84 373.7K
14:50 28,425.60 28,426.15 28,420.38 28,420.38 351.8K
14:51 28,420.47 28,420.47 28,415.56 28,415.56 319.3K
14:52 28,411.23 28,411.23 28,409.73 28,410.19 383.0K
14:53 28,417.81 28,421.78 28,417.81 28,421.78 302.5K
14:54 28,422.00 28,422.00 28,419.64 28,419.64 329.4K
14:55 28,419.75 28,420.80 28,416.84 28,416.84 352.9K
14:56 28,416.70 28,417.71 28,413.00 28,413.00 281.1K
14:57 28,417.88 28,417.88 28,406.32 28,406.32 407.7K
14:58 28,410.28 28,417.17 28,410.28 28,417.17 336.0K
14:59 28,417.35 28,417.64 28,415.00 28,415.58 325.8K
15:00 28,414.33 28,420.21 28,413.52 28,420.21 306.3K
15:01 28,421.37 28,422.02 28,419.23 28,420.23 391.7K
15:02 28,421.70 28,428.55 28,421.70 28,428.17 332.3K
15:03 28,424.69 28,429.91 28,421.75 28,429.91 459.3K
15:04 28,429.99 28,431.99 28,429.99 28,431.99 269.5K
15:05 28,434.83 28,441.37 28,434.83 28,441.37 348.6K
15:06 28,440.00 28,446.18 28,440.00 28,446.00 369.9K
15:07 28,445.43 28,446.27 28,444.48 28,446.27 180.1K
15:08 28,442.09 28,444.82 28,442.09 28,444.61 255.8K
15:09 28,441.12 28,446.74 28,441.12 28,446.05 262.0K
15:10 28,441.85 28,441.85 28,437.34 28,437.69 368.9K
15:11 28,435.85 28,439.56 28,435.85 28,436.54 334.8K
15:12 28,437.12 28,439.46 28,437.12 28,438.32 261.7K
15:13 28,439.23 28,439.34 28,435.52 28,436.10 251.3K
15:14 28,433.99 28,439.06 28,433.99 28,437.89 358.5K
15:15 28,439.33 28,439.33 28,433.40 28,433.40 381.8K
15:16 28,432.09 28,437.18 28,432.09 28,434.20 291.5K
15:17 28,436.01 28,436.42 28,432.49 28,432.49 457.2K
15:18 28,430.44 28,432.33 28,430.33 28,430.33 424.9K
15:19 28,430.38 28,430.38 28,426.70 28,427.02 413.7K
15:20 28,427.43 28,427.67 28,424.14 28,427.67 386.3K
15:21 28,424.20 28,432.75 28,424.20 28,432.75 471.6K
15:22 28,428.26 28,429.33 28,425.00 28,429.33 296.6K
15:23 28,427.97 28,427.97 28,421.24 28,425.21 395.9K
15:24 28,425.59 28,427.48 28,425.59 28,426.35 221.9K
15:25 28,426.84 28,426.84 28,424.71 28,425.31 363.7K
15:26 28,422.66 28,428.10 28,422.66 28,427.37 423.9K
15:27 28,425.75 28,427.34 28,425.54 28,427.34 441.9K
15:28 28,423.80 28,423.80 28,417.30 28,417.30 647.3K
15:29 28,415.92 28,415.92 28,406.60 28,406.60 585.8K
15:30 28,406.05 28,409.96 28,406.05 28,409.96 617.0K
15:31 28,410.78 28,413.91 28,410.78 28,412.48 515.9K
15:32 28,414.36 28,422.23 28,414.36 28,422.23 939.9K
15:33 28,421.46 28,421.46 28,416.76 28,416.76 463.2K
15:34 28,417.49 28,421.30 28,417.34 28,418.97 524.0K
15:35 28,420.98 28,423.18 28,420.35 28,420.35 449.5K
15:36 28,416.74 28,416.74 28,413.14 28,413.14 491.1K
15:37 28,421.92 28,421.92 28,419.16 28,419.16 1,090.9K
15:38 28,420.36 28,423.20 28,420.36 28,422.07 491.4K
15:39 28,421.76 28,426.94 28,419.50 28,419.50 583.1K
15:40 28,420.82 28,424.26 28,418.17 28,423.51 727.9K
15:41 28,423.04 28,423.04 28,417.46 28,417.46 770.3K
15:42 28,416.50 28,424.35 28,416.50 28,424.35 763.0K
15:43 28,425.00 28,430.78 28,425.00 28,430.15 735.9K
15:44 28,428.63 28,431.82 28,426.71 28,431.82 866.3K
15:45 28,432.23 28,432.23 28,427.32 28,427.32 687.1K
15:46 28,428.12 28,430.15 28,428.12 28,429.27 629.2K
15:47 28,433.16 28,447.06 28,433.16 28,447.06 1,031.5K
15:48 28,446.76 28,447.16 28,442.87 28,442.87 734.3K
15:49 28,444.93 28,445.39 28,443.62 28,445.39 725.3K
15:50 28,451.63 28,451.63 28,438.82 28,444.35 2,222.9K
15:51 28,444.00 28,452.27 28,444.00 28,452.27 1,083.3K
15:52 28,454.45 28,455.49 28,449.55 28,449.55 1,455.2K
15:53 28,443.23 28,446.16 28,440.74 28,446.16 1,593.0K
15:54 28,446.23 28,451.40 28,446.23 28,451.40 1,438.6K
15:55 28,451.69 28,451.69 28,448.95 28,449.44 2,123.5K
15:56 28,444.05 28,455.56 28,444.05 28,455.56 2,428.7K
15:57 28,450.94 28,450.94 28,446.37 28,446.37 2,144.9K
15:58 28,447.49 28,450.31 28,447.49 28,450.31 2,479.8K
15:59 28,450.65 28,450.65 28,445.85 28,446.70 4,051.0K
16:00 28,447.03 28,447.03 28,446.92 28,446.92 97,607.9K
16:01 28,446.92 28,446.92 28,446.92 28,446.92 607.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし