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 28,723.93 28,723.93 28,676.47 28,676.47 13,492.6K
09:31 28,678.28 28,684.45 28,675.95 28,675.95 1,444.2K
09:32 28,688.80 28,701.18 28,687.57 28,699.47 677.4K
09:33 28,687.61 28,695.63 28,687.12 28,687.12 697.6K
09:34 28,677.80 28,677.80 28,661.69 28,668.50 1,162.7K
09:35 28,675.30 28,689.59 28,675.30 28,689.59 907.7K
09:36 28,706.29 28,706.51 28,702.02 28,703.38 708.6K
09:37 28,697.72 28,697.72 28,685.87 28,687.41 621.8K
09:38 28,689.49 28,703.17 28,688.75 28,703.17 498.2K
09:39 28,700.73 28,700.73 28,667.77 28,667.77 745.6K
09:40 28,668.66 28,670.52 28,658.38 28,658.38 489.9K
09:41 28,670.15 28,687.99 28,670.15 28,687.99 440.2K
09:42 28,691.06 28,697.43 28,691.06 28,691.84 491.2K
09:43 28,700.93 28,708.48 28,700.93 28,708.41 755.3K
09:44 28,696.29 28,696.29 28,673.36 28,675.38 637.8K
09:45 28,677.46 28,687.90 28,671.82 28,687.90 534.0K
09:46 28,683.89 28,691.02 28,683.89 28,687.19 670.7K
09:47 28,670.33 28,685.15 28,670.33 28,685.15 453.0K
09:48 28,666.88 28,674.65 28,663.99 28,674.65 476.9K
09:49 28,669.21 28,698.58 28,669.21 28,692.25 424.6K
09:50 28,665.98 28,674.23 28,665.98 28,669.90 448.6K
09:51 28,658.00 28,687.52 28,658.00 28,687.52 565.7K
09:52 28,688.18 28,688.18 28,671.18 28,672.96 402.4K
09:53 28,670.17 28,673.86 28,666.30 28,673.86 564.8K
09:54 28,671.94 28,675.60 28,668.36 28,672.24 428.0K
09:55 28,669.59 28,674.41 28,666.06 28,670.76 501.8K
09:56 28,673.60 28,678.63 28,673.60 28,678.63 493.9K
09:57 28,676.89 28,676.89 28,654.29 28,654.29 746.7K
09:58 28,655.94 28,657.25 28,646.74 28,657.25 578.6K
09:59 28,661.95 28,664.66 28,657.39 28,664.66 411.6K
10:00 28,650.17 28,650.17 28,645.53 28,645.53 634.5K
10:01 28,645.18 28,656.26 28,645.18 28,656.26 690.8K
10:02 28,651.67 28,657.50 28,651.67 28,653.06 541.7K
10:03 28,654.57 28,654.57 28,647.38 28,654.03 383.3K
10:04 28,653.22 28,653.22 28,641.80 28,643.56 272.5K
10:05 28,647.11 28,653.28 28,647.11 28,648.96 432.3K
10:06 28,656.36 28,656.36 28,650.04 28,654.73 435.3K
10:07 28,661.15 28,667.09 28,660.29 28,665.24 360.6K
10:08 28,657.03 28,659.86 28,656.86 28,656.86 334.0K
10:09 28,651.86 28,651.86 28,637.84 28,642.94 480.4K
10:10 28,650.52 28,654.32 28,648.64 28,648.64 418.8K
10:11 28,639.66 28,639.66 28,604.20 28,604.20 817.6K
10:12 28,612.10 28,621.91 28,612.10 28,621.39 383.0K
10:13 28,621.25 28,625.94 28,621.25 28,623.36 225.7K
10:14 28,622.39 28,623.60 28,619.97 28,622.73 325.3K
10:15 28,618.66 28,629.10 28,618.66 28,629.10 375.2K
10:16 28,629.52 28,638.14 28,627.61 28,638.14 394.9K
10:17 28,632.22 28,632.22 28,623.40 28,623.40 315.8K
10:18 28,628.05 28,632.39 28,627.23 28,632.39 275.2K
10:19 28,627.07 28,627.07 28,606.16 28,608.02 709.1K
10:20 28,615.68 28,624.38 28,615.68 28,620.12 380.1K
10:21 28,613.85 28,630.40 28,613.85 28,624.35 321.0K
10:22 28,619.89 28,625.24 28,619.89 28,623.99 247.3K
10:23 28,625.34 28,626.13 28,620.59 28,620.59 247.2K
10:24 28,621.69 28,621.96 28,620.41 28,621.48 274.8K
10:25 28,621.70 28,631.63 28,618.56 28,618.56 461.3K
10:26 28,621.77 28,624.68 28,617.81 28,617.81 260.0K
10:27 28,622.94 28,628.77 28,622.94 28,627.82 641.3K
10:28 28,627.00 28,628.75 28,624.53 28,624.76 362.1K
10:29 28,628.21 28,634.83 28,628.21 28,634.83 344.2K
10:30 28,632.37 28,635.88 28,632.37 28,635.88 342.7K
10:31 28,634.16 28,634.16 28,622.97 28,623.83 1,024.7K
10:32 28,627.91 28,628.21 28,625.95 28,625.95 403.8K
10:33 28,623.98 28,636.90 28,623.98 28,636.90 249.5K
10:34 28,640.36 28,640.36 28,623.59 28,623.59 355.3K
10:35 28,620.06 28,632.60 28,620.06 28,632.60 537.5K
10:36 28,631.19 28,631.68 28,626.21 28,631.68 319.6K
10:37 28,635.98 28,642.82 28,635.98 28,642.82 363.8K
10:38 28,633.03 28,637.62 28,633.03 28,634.14 603.7K
10:39 28,627.75 28,636.73 28,627.75 28,635.09 315.6K
10:40 28,637.46 28,639.73 28,637.00 28,638.74 322.8K
10:41 28,637.48 28,640.18 28,633.82 28,640.18 307.4K
10:42 28,644.26 28,648.57 28,644.26 28,645.02 362.6K
10:43 28,647.28 28,647.28 28,628.88 28,628.88 685.9K
10:44 28,629.27 28,629.27 28,619.27 28,619.27 291.5K
10:45 28,622.62 28,622.62 28,616.16 28,619.47 302.3K
10:46 28,617.07 28,618.59 28,607.70 28,608.41 560.6K
10:47 28,607.40 28,615.08 28,607.40 28,613.71 304.4K
10:48 28,613.77 28,613.77 28,590.30 28,590.30 446.8K
10:49 28,598.20 28,598.20 28,596.00 28,596.00 284.7K
10:50 28,597.79 28,611.75 28,597.79 28,611.75 245.8K
10:51 28,613.49 28,623.43 28,613.49 28,623.43 310.8K
10:52 28,623.05 28,626.12 28,622.80 28,622.80 373.3K
10:53 28,622.64 28,622.64 28,619.78 28,622.04 272.5K
10:54 28,621.99 28,633.17 28,621.99 28,633.17 259.6K
10:55 28,633.13 28,637.28 28,633.13 28,633.82 265.0K
10:56 28,627.87 28,627.87 28,614.61 28,617.18 434.7K
10:57 28,618.52 28,618.52 28,606.47 28,606.47 459.6K
10:58 28,607.89 28,607.89 28,597.04 28,597.04 412.9K
10:59 28,587.71 28,587.71 28,581.47 28,582.80 391.8K
11:00 28,579.03 28,582.01 28,556.91 28,556.91 702.2K
11:01 28,561.66 28,561.66 28,541.40 28,542.87 468.0K
11:02 28,539.06 28,543.37 28,536.12 28,537.66 314.8K
11:03 28,536.43 28,537.42 28,534.70 28,534.70 253.7K
11:04 28,540.64 28,554.16 28,540.64 28,554.16 364.0K
11:05 28,558.44 28,558.44 28,553.93 28,554.18 272.3K
11:06 28,553.20 28,553.20 28,545.80 28,548.60 313.2K
11:07 28,550.28 28,556.84 28,547.64 28,556.84 296.9K
11:08 28,559.93 28,559.93 28,554.28 28,554.28 331.3K
11:09 28,556.52 28,557.08 28,551.50 28,555.66 310.1K
11:10 28,554.77 28,556.30 28,552.32 28,552.32 271.4K
11:11 28,548.98 28,555.54 28,548.98 28,555.54 277.3K
11:12 28,557.92 28,557.92 28,555.48 28,556.68 230.6K
11:13 28,558.67 28,566.23 28,558.67 28,566.23 245.9K
11:14 28,564.59 28,564.66 28,558.37 28,564.66 319.2K
11:15 28,564.58 28,578.52 28,564.58 28,576.21 302.4K
11:16 28,571.83 28,571.83 28,563.75 28,564.34 252.2K
11:17 28,564.03 28,564.03 28,554.12 28,554.12 230.3K
11:18 28,557.99 28,573.24 28,557.99 28,573.24 321.4K
11:19 28,571.37 28,573.94 28,571.37 28,573.94 267.5K
11:20 28,573.89 28,575.78 28,573.89 28,575.78 237.0K
11:21 28,574.11 28,574.11 28,569.09 28,569.09 269.0K
11:22 28,564.75 28,570.31 28,563.93 28,563.93 325.6K
11:23 28,559.13 28,569.64 28,559.13 28,569.64 275.0K
11:24 28,568.65 28,568.65 28,550.64 28,550.64 350.2K
11:25 28,555.49 28,569.20 28,555.49 28,567.54 305.0K
11:26 28,567.41 28,570.71 28,567.41 28,567.52 325.4K
11:27 28,568.28 28,576.91 28,568.28 28,574.91 413.0K
11:28 28,574.56 28,576.99 28,574.56 28,575.22 271.7K
11:29 28,572.13 28,572.13 28,554.18 28,554.18 388.4K
11:30 28,545.64 28,556.45 28,545.64 28,556.45 495.5K
11:31 28,554.01 28,554.01 28,541.27 28,541.27 182.5K
11:32 28,539.45 28,544.90 28,537.25 28,544.90 321.8K
11:33 28,544.54 28,546.87 28,540.34 28,543.88 369.7K
11:34 28,547.72 28,550.63 28,544.29 28,544.29 363.4K
11:35 28,540.96 28,542.70 28,540.96 28,542.70 352.0K
11:36 28,545.74 28,552.73 28,545.74 28,550.43 269.8K
11:37 28,551.80 28,551.80 28,546.63 28,546.63 336.0K
11:38 28,544.67 28,547.65 28,544.67 28,547.14 207.6K
11:39 28,551.22 28,551.22 28,545.21 28,545.21 313.7K
11:40 28,548.57 28,553.54 28,545.51 28,545.51 359.8K
11:41 28,544.70 28,544.70 28,531.79 28,531.79 405.6K
11:42 28,532.81 28,540.09 28,532.81 28,540.09 257.6K
11:43 28,536.99 28,536.99 28,534.90 28,534.90 265.2K
11:44 28,535.42 28,535.42 28,529.43 28,533.61 294.2K
11:45 28,533.18 28,534.02 28,521.65 28,521.65 763.4K
11:46 28,520.61 28,521.44 28,510.29 28,511.69 387.6K
11:47 28,516.27 28,516.51 28,510.14 28,510.14 212.5K
11:48 28,507.17 28,507.17 28,505.83 28,505.83 316.9K
11:49 28,511.02 28,511.54 28,508.68 28,508.68 254.5K
11:50 28,507.61 28,509.28 28,504.93 28,504.93 290.9K
11:51 28,505.86 28,505.86 28,499.84 28,499.84 242.7K
11:52 28,501.23 28,501.23 28,484.23 28,487.75 306.1K
11:53 28,487.89 28,491.72 28,487.89 28,490.30 160.5K
11:54 28,493.42 28,497.06 28,493.42 28,496.10 395.5K
11:55 28,500.69 28,507.12 28,500.57 28,507.12 314.1K
11:56 28,502.67 28,502.67 28,489.61 28,489.61 389.2K
11:57 28,488.51 28,488.51 28,468.85 28,468.85 420.2K
11:58 28,470.08 28,478.50 28,470.08 28,478.50 201.3K
11:59 28,480.40 28,488.01 28,480.40 28,488.01 229.5K
12:00 28,489.94 28,489.94 28,487.07 28,488.24 244.3K
12:01 28,488.12 28,490.32 28,488.12 28,489.82 261.6K
12:02 28,496.57 28,499.61 28,496.57 28,498.86 275.4K
12:03 28,500.02 28,500.02 28,496.98 28,496.98 350.5K
12:04 28,498.12 28,500.40 28,498.12 28,498.40 388.5K
12:05 28,498.40 28,503.97 28,498.40 28,503.97 322.0K
12:06 28,506.55 28,506.55 28,503.46 28,504.44 207.9K
12:07 28,505.88 28,506.32 28,500.05 28,502.64 446.5K
12:08 28,507.18 28,509.42 28,507.18 28,507.68 382.7K
12:09 28,503.97 28,505.49 28,500.99 28,500.99 208.3K
12:10 28,496.20 28,510.16 28,496.20 28,510.16 358.5K
12:11 28,511.05 28,518.19 28,511.05 28,518.19 187.0K
12:12 28,522.61 28,528.16 28,522.61 28,528.16 252.4K
12:13 28,527.53 28,529.18 28,527.53 28,529.18 220.0K
12:14 28,527.92 28,530.72 28,527.92 28,530.72 155.3K
12:15 28,532.28 28,539.57 28,532.28 28,537.31 262.3K
12:16 28,536.53 28,540.40 28,534.78 28,540.40 220.8K
12:17 28,541.26 28,542.43 28,541.26 28,541.94 210.3K
12:18 28,533.80 28,534.85 28,526.04 28,534.85 317.5K
12:19 28,534.07 28,535.91 28,531.32 28,531.32 204.5K
12:20 28,533.10 28,540.53 28,532.36 28,540.53 360.0K
12:21 28,540.96 28,545.82 28,540.96 28,544.85 194.4K
12:22 28,540.37 28,543.90 28,537.41 28,543.90 235.6K
12:23 28,543.80 28,545.40 28,543.58 28,543.58 241.2K
12:24 28,542.63 28,542.63 28,539.30 28,540.40 162.6K
12:25 28,544.64 28,552.88 28,544.64 28,552.88 292.4K
12:26 28,555.90 28,561.22 28,555.90 28,561.22 280.6K
12:27 28,561.79 28,561.79 28,560.80 28,561.27 228.0K
12:28 28,561.78 28,561.78 28,559.99 28,559.99 245.4K
12:29 28,560.34 28,571.17 28,560.34 28,571.17 310.2K
12:30 28,571.34 28,576.69 28,571.34 28,571.65 322.2K
12:31 28,569.86 28,571.00 28,569.86 28,571.00 238.7K
12:32 28,571.55 28,577.83 28,571.55 28,577.83 196.7K
12:33 28,577.67 28,577.88 28,565.63 28,565.63 329.8K
12:34 28,565.54 28,568.56 28,565.54 28,568.56 265.8K
12:35 28,568.66 28,572.01 28,568.66 28,572.01 177.1K
12:36 28,572.69 28,573.63 28,571.15 28,571.15 164.1K
12:37 28,571.95 28,571.95 28,567.14 28,567.94 177.1K
12:38 28,565.81 28,565.81 28,560.42 28,560.42 191.1K
12:39 28,559.78 28,564.94 28,558.22 28,564.94 170.8K
12:40 28,566.72 28,566.93 28,565.68 28,566.43 172.5K
12:41 28,566.96 28,566.96 28,563.27 28,563.64 239.4K
12:42 28,563.71 28,565.63 28,560.90 28,560.90 228.3K
12:43 28,557.41 28,558.14 28,554.60 28,554.60 266.7K
12:44 28,551.37 28,551.37 28,540.40 28,541.32 374.3K
12:45 28,540.65 28,547.55 28,540.48 28,547.55 279.3K
12:46 28,548.70 28,552.49 28,547.57 28,547.57 264.1K
12:47 28,545.67 28,545.67 28,537.83 28,538.36 200.9K
12:48 28,538.37 28,538.37 28,529.05 28,530.86 263.3K
12:49 28,531.72 28,539.10 28,531.72 28,537.85 223.9K
12:50 28,538.11 28,538.85 28,536.59 28,536.59 178.2K
12:51 28,538.20 28,538.20 28,526.78 28,528.31 327.3K
12:52 28,526.66 28,526.66 28,519.13 28,520.93 428.4K
12:53 28,524.10 28,531.23 28,524.10 28,529.64 241.3K
12:54 28,529.80 28,535.49 28,529.80 28,535.49 170.7K
12:55 28,533.32 28,536.69 28,533.32 28,533.40 191.1K
12:56 28,534.79 28,534.79 28,529.61 28,529.61 207.9K
12:57 28,531.90 28,536.78 28,531.90 28,536.72 288.6K
12:58 28,532.06 28,541.24 28,532.06 28,541.24 200.4K
12:59 28,541.72 28,549.75 28,541.72 28,549.12 234.9K
13:00 28,546.32 28,549.69 28,542.90 28,549.69 235.9K
13:01 28,550.72 28,550.85 28,547.95 28,547.95 162.3K
13:02 28,548.08 28,550.08 28,548.05 28,549.56 167.4K
13:03 28,547.95 28,552.63 28,547.95 28,550.41 176.0K
13:04 28,551.22 28,551.22 28,549.66 28,549.86 162.6K
13:05 28,546.81 28,548.74 28,541.95 28,541.95 188.1K
13:06 28,541.03 28,541.03 28,533.92 28,533.92 306.7K
13:07 28,533.82 28,533.82 28,524.18 28,524.18 214.3K
13:08 28,522.68 28,528.13 28,522.68 28,528.13 181.2K
13:09 28,529.54 28,532.30 28,524.29 28,524.29 219.1K
13:10 28,527.57 28,527.57 28,521.62 28,523.49 281.3K
13:11 28,527.60 28,536.01 28,527.60 28,534.29 310.4K
13:12 28,533.22 28,538.46 28,533.22 28,538.46 260.2K
13:13 28,538.93 28,543.90 28,538.93 28,543.90 204.3K
13:14 28,548.84 28,550.52 28,548.84 28,550.52 174.9K
13:15 28,549.26 28,549.26 28,546.39 28,546.39 212.8K
13:16 28,546.83 28,546.83 28,544.61 28,544.61 273.1K
13:17 28,542.16 28,543.30 28,540.50 28,542.32 219.0K
13:18 28,541.70 28,543.26 28,539.93 28,543.26 289.9K
13:19 28,544.11 28,544.11 28,519.31 28,526.57 1,006.4K
13:20 28,523.00 28,527.68 28,523.00 28,527.60 178.1K
13:21 28,526.00 28,541.88 28,526.00 28,541.88 305.6K
13:22 28,547.33 28,548.51 28,543.84 28,548.51 418.1K
13:23 28,547.41 28,547.41 28,540.41 28,540.41 361.5K
13:24 28,544.25 28,545.67 28,540.90 28,545.67 223.5K
13:25 28,550.45 28,556.18 28,550.45 28,551.11 249.9K
13:26 28,548.89 28,550.54 28,547.61 28,547.61 203.8K
13:27 28,546.49 28,553.05 28,546.49 28,553.05 399.0K
13:28 28,550.27 28,550.27 28,544.69 28,544.69 225.4K
13:29 28,536.63 28,537.23 28,532.43 28,537.23 264.1K
13:30 28,538.50 28,543.26 28,538.28 28,538.28 263.5K
13:31 28,535.98 28,542.33 28,535.98 28,542.33 174.1K
13:32 28,541.71 28,541.71 28,538.86 28,540.37 198.9K
13:33 28,536.78 28,537.78 28,534.82 28,534.82 257.0K
13:34 28,536.32 28,538.86 28,536.26 28,536.26 248.9K
13:35 28,538.89 28,541.69 28,536.80 28,541.69 390.7K
13:36 28,544.89 28,553.77 28,544.89 28,552.34 293.3K
13:37 28,552.11 28,557.25 28,552.11 28,557.25 209.5K
13:38 28,558.01 28,559.76 28,558.01 28,558.28 240.4K
13:39 28,558.02 28,561.87 28,558.02 28,561.87 211.4K
13:40 28,561.88 28,561.88 28,557.24 28,557.34 287.1K
13:41 28,555.31 28,555.31 28,549.97 28,549.97 201.2K
13:42 28,548.19 28,548.19 28,544.31 28,544.31 209.4K
13:43 28,545.63 28,545.63 28,544.47 28,545.08 121.1K
13:44 28,544.79 28,549.15 28,544.35 28,549.15 305.5K
13:45 28,549.30 28,556.37 28,549.05 28,556.37 278.1K
13:46 28,555.94 28,555.94 28,553.10 28,553.12 172.6K
13:47 28,553.87 28,556.47 28,551.41 28,551.41 152.2K
13:48 28,548.20 28,550.36 28,548.20 28,550.36 164.0K
13:49 28,552.63 28,552.73 28,552.14 28,552.14 191.4K
13:50 28,552.43 28,560.54 28,552.43 28,560.54 178.6K
13:51 28,560.99 28,563.06 28,560.25 28,563.06 234.6K
13:52 28,560.42 28,560.42 28,555.30 28,555.30 160.3K
13:53 28,556.37 28,561.25 28,556.37 28,560.99 190.5K
13:54 28,564.73 28,568.63 28,564.73 28,568.60 170.6K
13:55 28,564.94 28,564.94 28,561.47 28,561.47 193.2K
13:56 28,560.73 28,560.73 28,554.34 28,555.42 212.4K
13:57 28,553.37 28,554.74 28,547.11 28,547.11 247.5K
13:58 28,544.90 28,548.75 28,543.50 28,548.75 164.9K
13:59 28,551.34 28,555.29 28,551.34 28,555.03 201.4K
14:00 28,554.58 28,557.18 28,554.58 28,555.66 251.8K
14:01 28,558.07 28,560.77 28,557.04 28,557.04 223.4K
14:02 28,551.74 28,558.07 28,551.74 28,558.07 355.6K
14:03 28,561.05 28,561.05 28,557.00 28,557.00 215.5K
14:04 28,557.82 28,557.82 28,553.11 28,556.91 367.4K
14:05 28,557.09 28,557.09 28,551.44 28,556.36 441.1K
14:06 28,555.77 28,559.43 28,555.77 28,559.43 253.0K
14:07 28,560.60 28,565.59 28,560.60 28,565.59 332.2K
14:08 28,562.29 28,566.97 28,561.45 28,566.97 360.4K
14:09 28,566.61 28,571.64 28,566.61 28,571.25 240.6K
14:10 28,573.65 28,573.65 28,563.81 28,563.81 229.6K
14:11 28,565.95 28,565.95 28,560.29 28,560.29 197.0K
14:12 28,557.68 28,557.68 28,555.11 28,556.12 170.1K
14:13 28,559.03 28,564.81 28,558.91 28,564.81 446.6K
14:14 28,562.88 28,562.88 28,556.17 28,557.47 216.2K
14:15 28,558.82 28,563.72 28,558.82 28,563.72 156.1K
14:16 28,565.90 28,567.99 28,565.67 28,567.99 237.1K
14:17 28,565.63 28,566.62 28,565.60 28,565.60 222.4K
14:18 28,565.65 28,570.19 28,565.65 28,569.54 189.2K
14:19 28,571.79 28,573.21 28,571.79 28,572.91 255.3K
14:20 28,580.20 28,581.33 28,580.03 28,580.03 326.4K
14:21 28,583.53 28,588.27 28,583.53 28,588.27 305.2K
14:22 28,591.94 28,597.71 28,591.94 28,597.71 319.0K
14:23 28,597.41 28,603.06 28,597.41 28,603.06 374.3K
14:24 28,606.68 28,606.68 28,596.16 28,596.16 396.4K
14:25 28,594.91 28,597.74 28,594.69 28,596.29 139.1K
14:26 28,594.93 28,597.81 28,594.93 28,596.42 128.1K
14:27 28,596.76 28,599.52 28,596.76 28,596.95 191.8K
14:28 28,594.36 28,594.36 28,577.71 28,577.71 336.1K
14:29 28,575.90 28,575.90 28,571.81 28,571.81 222.9K
14:30 28,571.23 28,584.02 28,571.23 28,584.02 252.1K
14:31 28,584.75 28,591.21 28,584.75 28,591.21 343.1K
14:32 28,590.77 28,597.62 28,590.77 28,592.94 162.2K
14:33 28,591.36 28,591.36 28,585.91 28,586.16 197.9K
14:34 28,586.63 28,586.63 28,581.29 28,583.58 196.5K
14:35 28,584.76 28,593.72 28,584.76 28,593.72 208.2K
14:36 28,596.17 28,596.82 28,593.80 28,596.82 183.2K
14:37 28,598.53 28,602.35 28,598.53 28,601.13 195.8K
14:38 28,600.56 28,600.56 28,598.55 28,599.63 255.4K
14:39 28,600.73 28,600.80 28,599.78 28,600.25 152.5K
14:40 28,598.67 28,598.67 28,593.56 28,595.26 268.3K
14:41 28,594.49 28,594.49 28,592.94 28,593.89 233.7K
14:42 28,600.00 28,602.61 28,599.29 28,599.29 230.7K
14:43 28,598.22 28,598.22 28,591.67 28,591.67 208.2K
14:44 28,588.44 28,594.65 28,587.20 28,593.57 278.0K
14:45 28,592.67 28,597.09 28,592.67 28,597.09 236.2K
14:46 28,600.95 28,607.31 28,600.95 28,607.09 355.0K
14:47 28,608.31 28,608.31 28,606.70 28,606.70 247.5K
14:48 28,602.58 28,602.58 28,599.27 28,599.27 181.0K
14:49 28,598.83 28,608.99 28,598.83 28,608.99 364.5K
14:50 28,606.90 28,610.32 28,605.68 28,610.32 497.5K
14:51 28,612.52 28,616.95 28,612.52 28,616.95 222.2K
14:52 28,618.01 28,623.46 28,618.01 28,623.46 293.2K
14:53 28,621.83 28,621.83 28,614.55 28,614.55 187.5K
14:54 28,614.36 28,614.36 28,601.46 28,601.83 327.7K
14:55 28,601.40 28,601.40 28,594.26 28,594.26 243.5K
14:56 28,594.91 28,597.24 28,594.91 28,595.97 190.0K
14:57 28,595.06 28,597.62 28,588.35 28,588.35 229.4K
14:58 28,589.39 28,589.39 28,580.13 28,580.13 319.3K
14:59 28,581.32 28,587.72 28,581.32 28,586.09 353.8K
15:00 28,583.36 28,583.36 28,577.41 28,577.41 274.4K
15:01 28,574.80 28,577.09 28,574.80 28,576.75 229.8K
15:02 28,580.28 28,584.25 28,578.70 28,584.25 334.9K
15:03 28,584.41 28,589.59 28,584.41 28,585.76 258.7K
15:04 28,585.17 28,586.71 28,585.17 28,586.71 185.8K
15:05 28,586.64 28,588.29 28,579.28 28,579.28 298.7K
15:06 28,576.22 28,576.22 28,568.98 28,568.98 277.2K
15:07 28,568.21 28,570.40 28,566.96 28,570.21 322.1K
15:08 28,571.80 28,582.76 28,571.80 28,582.76 329.8K
15:09 28,582.40 28,582.65 28,580.53 28,580.99 202.5K
15:10 28,578.36 28,580.02 28,578.36 28,580.02 250.0K
15:11 28,578.73 28,578.73 28,572.14 28,572.14 216.0K
15:12 28,570.61 28,570.61 28,566.36 28,567.42 447.5K
15:13 28,568.18 28,574.11 28,568.18 28,574.11 270.6K
15:14 28,576.64 28,578.59 28,576.64 28,577.99 287.1K
15:15 28,579.14 28,580.52 28,578.24 28,578.24 261.7K
15:16 28,578.27 28,579.73 28,577.18 28,577.38 240.3K
15:17 28,579.54 28,581.50 28,579.54 28,579.94 255.2K
15:18 28,580.23 28,585.44 28,580.23 28,585.44 372.1K
15:19 28,587.75 28,597.58 28,587.75 28,597.58 410.9K
15:20 28,596.82 28,601.79 28,596.82 28,601.79 316.7K
15:21 28,598.59 28,599.53 28,597.39 28,598.38 290.1K
15:22 28,595.71 28,595.71 28,593.99 28,593.99 340.0K
15:23 28,593.87 28,593.87 28,591.45 28,593.11 347.0K
15:24 28,594.71 28,594.71 28,592.76 28,593.50 363.8K
15:25 28,594.05 28,594.05 28,586.38 28,586.38 514.1K
15:26 28,585.04 28,585.04 28,579.71 28,582.71 501.7K
15:27 28,586.97 28,594.68 28,586.97 28,594.68 408.3K
15:28 28,595.07 28,599.39 28,595.07 28,596.35 292.0K
15:29 28,594.46 28,594.46 28,587.90 28,587.90 295.9K
15:30 28,587.48 28,590.69 28,585.51 28,585.51 671.3K
15:31 28,584.60 28,594.54 28,584.60 28,594.54 456.1K
15:32 28,594.26 28,596.29 28,594.26 28,595.96 349.4K
15:33 28,595.42 28,599.78 28,595.42 28,597.38 252.2K
15:34 28,595.32 28,598.83 28,595.32 28,598.14 519.3K
15:35 28,598.68 28,598.68 28,590.44 28,593.50 404.5K
15:36 28,592.80 28,593.95 28,587.49 28,593.95 382.6K
15:37 28,592.04 28,592.04 28,590.08 28,591.29 341.9K
15:38 28,588.89 28,592.74 28,588.89 28,592.52 339.3K
15:39 28,591.85 28,592.92 28,590.95 28,592.73 351.7K
15:40 28,592.83 28,592.83 28,584.82 28,586.74 574.5K
15:41 28,588.68 28,596.79 28,588.68 28,594.48 461.2K
15:42 28,593.06 28,594.26 28,591.95 28,593.11 341.7K
15:43 28,594.95 28,600.73 28,594.95 28,599.46 531.7K
15:44 28,601.84 28,601.84 28,593.17 28,593.17 592.8K
15:45 28,592.79 28,593.12 28,590.18 28,593.12 480.2K
15:46 28,591.41 28,592.94 28,590.04 28,590.04 478.9K
15:47 28,589.34 28,589.34 28,584.73 28,587.68 449.7K
15:48 28,589.13 28,593.56 28,587.44 28,588.72 662.3K
15:49 28,586.32 28,586.32 28,584.63 28,585.17 598.2K
15:50 28,600.61 28,609.97 28,600.61 28,609.97 1,988.0K
15:51 28,609.67 28,615.93 28,609.10 28,615.93 873.3K
15:52 28,622.32 28,622.32 28,615.47 28,617.92 1,131.7K
15:53 28,617.50 28,617.50 28,613.62 28,616.15 945.6K
15:54 28,614.99 28,618.60 28,614.99 28,616.76 1,054.0K
15:55 28,621.63 28,621.63 28,617.83 28,617.83 1,386.9K
15:56 28,622.84 28,622.84 28,618.93 28,618.93 1,990.3K
15:57 28,615.62 28,615.62 28,613.56 28,613.56 1,791.1K
15:58 28,613.07 28,616.01 28,612.30 28,612.30 1,887.7K
15:59 28,614.52 28,618.30 28,613.95 28,613.95 2,978.0K
16:00 28,624.08 28,624.08 28,623.80 28,623.80 90,269.4K
16:01 28,623.80 28,623.80 28,623.80 28,623.80 1,614.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし