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 28,644.74 28,757.99 28,644.74 28,757.99 9,970.8K
09:31 28,753.47 28,753.47 28,725.90 28,725.90 1,045.2K
09:32 28,711.02 28,750.68 28,711.02 28,750.68 631.1K
09:33 28,754.34 28,762.05 28,749.51 28,762.05 512.7K
09:34 28,766.41 28,768.06 28,757.97 28,757.97 535.8K
09:35 28,769.95 28,772.45 28,765.98 28,765.98 939.1K
09:36 28,760.87 28,764.22 28,753.03 28,753.03 403.0K
09:37 28,758.96 28,765.32 28,758.93 28,760.75 857.9K
09:38 28,761.68 28,786.06 28,761.68 28,786.06 514.8K
09:39 28,786.18 28,796.61 28,786.18 28,788.40 533.6K
09:40 28,787.92 28,790.76 28,781.88 28,781.88 439.3K
09:41 28,789.06 28,794.94 28,788.39 28,788.39 406.6K
09:42 28,788.02 28,801.18 28,788.02 28,801.18 539.1K
09:43 28,796.09 28,796.09 28,789.06 28,790.16 390.0K
09:44 28,788.41 28,795.02 28,784.79 28,795.02 589.2K
09:45 28,798.35 28,807.20 28,794.67 28,807.20 611.0K
09:46 28,802.68 28,810.75 28,802.68 28,805.99 568.2K
09:47 28,809.03 28,810.16 28,804.95 28,809.28 425.6K
09:48 28,815.07 28,823.86 28,813.53 28,813.53 744.6K
09:49 28,805.40 28,805.97 28,803.51 28,805.97 492.1K
09:50 28,808.80 28,808.80 28,800.04 28,801.06 412.6K
09:51 28,805.05 28,822.31 28,805.05 28,822.31 468.6K
09:52 28,830.96 28,836.73 28,830.96 28,836.73 545.1K
09:53 28,841.03 28,846.82 28,841.03 28,846.82 436.9K
09:54 28,845.16 28,865.01 28,845.16 28,865.01 677.6K
09:55 28,866.55 28,866.56 28,864.94 28,866.56 517.0K
09:56 28,879.07 28,879.07 28,876.44 28,876.49 335.9K
09:57 28,877.12 28,878.79 28,876.46 28,878.14 361.2K
09:58 28,881.17 28,881.17 28,871.07 28,879.60 399.8K
09:59 28,877.80 28,877.80 28,866.49 28,871.89 668.2K
10:00 28,869.41 28,872.30 28,856.19 28,856.19 772.1K
10:01 28,854.97 28,861.45 28,852.51 28,861.45 684.1K
10:02 28,856.72 28,869.38 28,856.72 28,869.38 532.8K
10:03 28,869.77 28,881.61 28,869.77 28,881.61 509.8K
10:04 28,881.73 28,887.93 28,881.73 28,887.93 492.6K
10:05 28,886.68 28,888.56 28,884.49 28,886.85 406.9K
10:06 28,886.00 28,886.00 28,877.16 28,877.16 457.1K
10:07 28,880.84 28,882.83 28,879.29 28,879.29 428.7K
10:08 28,878.90 28,878.90 28,874.69 28,878.40 372.6K
10:09 28,874.76 28,882.23 28,874.76 28,882.23 314.5K
10:10 28,883.13 28,885.06 28,879.94 28,882.68 347.5K
10:11 28,882.26 28,882.26 28,875.21 28,878.35 650.2K
10:12 28,881.84 28,882.30 28,872.24 28,872.24 371.6K
10:13 28,871.73 28,872.21 28,870.31 28,870.31 421.0K
10:14 28,867.33 28,872.93 28,867.33 28,872.93 453.6K
10:15 28,877.53 28,886.61 28,877.53 28,886.61 476.0K
10:16 28,879.04 28,879.13 28,875.14 28,875.14 473.8K
10:17 28,879.22 28,880.00 28,876.82 28,876.82 231.0K
10:18 28,878.87 28,878.98 28,876.34 28,876.34 263.7K
10:19 28,877.10 28,878.96 28,877.10 28,877.35 265.8K
10:20 28,876.57 28,881.97 28,876.57 28,881.97 298.9K
10:21 28,885.02 28,885.02 28,879.80 28,882.40 423.7K
10:22 28,881.36 28,881.36 28,871.67 28,871.67 347.7K
10:23 28,875.19 28,875.19 28,871.33 28,871.33 391.7K
10:24 28,870.93 28,870.93 28,869.23 28,870.45 223.6K
10:25 28,869.99 28,869.99 28,866.15 28,866.15 427.5K
10:26 28,866.43 28,867.97 28,864.47 28,864.47 332.9K
10:27 28,865.23 28,866.37 28,865.23 28,866.37 318.0K
10:28 28,863.81 28,864.90 28,863.81 28,864.15 332.4K
10:29 28,865.12 28,865.12 28,862.47 28,862.95 239.9K
10:30 28,862.55 28,868.23 28,861.31 28,868.23 308.5K
10:31 28,872.74 28,878.62 28,872.74 28,878.62 414.8K
10:32 28,877.97 28,880.56 28,877.97 28,880.30 424.7K
10:33 28,885.64 28,891.26 28,884.46 28,891.26 346.3K
10:34 28,895.77 28,895.77 28,892.00 28,894.45 332.4K
10:35 28,894.96 28,897.07 28,893.32 28,897.07 298.4K
10:36 28,897.52 28,898.83 28,894.67 28,897.21 389.5K
10:37 28,896.52 28,901.01 28,895.94 28,901.01 343.5K
10:38 28,900.88 28,900.88 28,897.93 28,897.93 356.4K
10:39 28,889.95 28,889.95 28,887.12 28,887.12 476.4K
10:40 28,886.29 28,892.20 28,886.29 28,892.20 267.7K
10:41 28,890.11 28,896.69 28,890.11 28,891.67 373.0K
10:42 28,881.31 28,883.34 28,879.94 28,879.94 331.3K
10:43 28,880.34 28,881.20 28,879.83 28,879.91 277.9K
10:44 28,880.54 28,881.41 28,872.88 28,872.88 404.0K
10:45 28,875.99 28,880.33 28,875.62 28,880.33 301.0K
10:46 28,883.38 28,883.38 28,879.57 28,879.95 385.6K
10:47 28,882.93 28,891.03 28,882.93 28,891.03 383.9K
10:48 28,896.29 28,906.67 28,896.29 28,906.67 486.3K
10:49 28,906.54 28,910.33 28,905.36 28,905.36 374.0K
10:50 28,904.89 28,904.89 28,901.90 28,902.76 269.1K
10:51 28,902.98 28,905.43 28,902.98 28,904.50 238.9K
10:52 28,904.81 28,904.81 28,898.97 28,898.97 383.5K
10:53 28,899.66 28,907.39 28,899.66 28,907.03 322.6K
10:54 28,906.53 28,909.93 28,903.64 28,909.03 329.7K
10:55 28,905.25 28,908.08 28,903.20 28,907.78 311.3K
10:56 28,906.17 28,908.03 28,905.24 28,908.03 286.6K
10:57 28,907.59 28,907.84 28,906.09 28,906.09 288.3K
10:58 28,909.63 28,911.10 28,909.45 28,909.45 245.6K
10:59 28,911.13 28,915.72 28,911.13 28,915.72 673.8K
11:00 28,918.35 28,919.33 28,913.73 28,915.50 732.8K
11:01 28,916.35 28,919.64 28,915.74 28,919.64 434.5K
11:02 28,922.43 28,922.43 28,919.96 28,919.96 322.8K
11:03 28,918.06 28,918.06 28,915.05 28,917.41 236.5K
11:04 28,918.35 28,921.50 28,918.07 28,921.50 275.8K
11:05 28,921.66 28,921.66 28,918.51 28,920.28 238.0K
11:06 28,920.94 28,920.94 28,918.61 28,918.61 260.8K
11:07 28,922.81 28,930.56 28,922.81 28,930.56 503.7K
11:08 28,933.11 28,933.94 28,930.06 28,930.06 467.8K
11:09 28,931.13 28,936.12 28,931.13 28,936.12 319.1K
11:10 28,935.95 28,935.95 28,927.26 28,927.26 284.2K
11:11 28,927.18 28,930.41 28,927.18 28,927.46 220.1K
11:12 28,927.93 28,927.93 28,924.72 28,924.72 284.2K
11:13 28,924.74 28,929.48 28,924.74 28,928.42 286.4K
11:14 28,928.52 28,929.04 28,927.51 28,929.04 335.0K
11:15 28,928.56 28,931.27 28,928.56 28,928.65 282.0K
11:16 28,927.19 28,927.19 28,923.69 28,923.69 339.2K
11:17 28,924.15 28,924.15 28,921.29 28,921.29 285.7K
11:18 28,922.15 28,926.22 28,922.15 28,925.35 315.3K
11:19 28,923.38 28,923.38 28,919.34 28,919.34 230.0K
11:20 28,914.98 28,923.65 28,914.68 28,923.65 552.3K
11:21 28,930.01 28,934.47 28,930.01 28,934.47 560.2K
11:22 28,934.19 28,937.87 28,934.19 28,936.99 324.3K
11:23 28,938.65 28,942.15 28,937.31 28,942.15 437.9K
11:24 28,940.49 28,940.49 28,938.25 28,938.25 333.8K
11:25 28,937.45 28,942.28 28,935.96 28,942.28 398.1K
11:26 28,942.62 28,947.40 28,942.62 28,945.72 362.7K
11:27 28,944.56 28,944.56 28,939.25 28,943.55 477.9K
11:28 28,944.14 28,945.70 28,943.69 28,944.38 226.0K
11:29 28,944.19 28,946.84 28,944.19 28,944.41 227.7K
11:30 28,946.42 28,946.74 28,943.29 28,946.74 269.4K
11:31 28,943.73 28,945.62 28,943.73 28,944.09 206.7K
11:32 28,942.69 28,949.27 28,942.69 28,949.27 262.9K
11:33 28,946.49 28,952.20 28,946.49 28,952.20 562.9K
11:34 28,952.23 28,956.02 28,952.23 28,953.52 355.0K
11:35 28,952.11 28,952.11 28,944.89 28,944.89 545.8K
11:36 28,943.57 28,950.64 28,943.57 28,950.64 249.6K
11:37 28,951.59 28,956.33 28,951.59 28,955.82 312.3K
11:38 28,953.90 28,960.10 28,953.90 28,960.10 306.3K
11:39 28,960.54 28,960.54 28,954.56 28,954.56 314.1K
11:40 28,953.62 28,963.03 28,953.62 28,963.03 311.5K
11:41 28,963.12 28,963.36 28,960.23 28,960.23 260.7K
11:42 28,961.44 28,967.32 28,961.44 28,963.99 304.6K
11:43 28,963.27 28,963.31 28,961.14 28,961.14 302.1K
11:44 28,961.97 28,964.47 28,961.97 28,964.20 263.3K
11:45 28,962.79 28,964.33 28,961.50 28,961.50 200.7K
11:46 28,962.69 28,964.07 28,960.75 28,960.75 224.4K
11:47 28,960.66 28,964.73 28,960.66 28,962.75 305.1K
11:48 28,959.10 28,961.95 28,958.50 28,961.95 547.8K
11:49 28,961.03 28,962.71 28,960.36 28,962.71 248.5K
11:50 28,966.49 28,970.95 28,965.49 28,970.95 203.8K
11:51 28,969.71 28,969.98 28,964.71 28,964.71 252.4K
11:52 28,964.14 28,967.68 28,963.85 28,967.68 341.8K
11:53 28,967.58 28,974.63 28,967.58 28,974.63 238.6K
11:54 28,975.47 28,976.91 28,975.47 28,975.87 336.2K
11:55 28,975.76 28,976.78 28,975.40 28,976.78 270.9K
11:56 28,977.94 28,981.02 28,975.90 28,979.54 184.5K
11:57 28,979.00 28,979.00 28,971.31 28,975.43 360.6K
11:58 28,975.11 28,975.11 28,971.12 28,972.51 181.8K
11:59 28,972.14 28,975.30 28,971.91 28,975.30 224.2K
12:00 28,978.83 28,980.83 28,976.20 28,978.99 258.4K
12:01 28,976.73 28,978.89 28,975.75 28,978.89 205.2K
12:02 28,983.66 28,985.42 28,983.66 28,985.36 589.6K
12:03 28,986.02 28,989.19 28,985.20 28,989.19 223.9K
12:04 28,987.33 28,987.33 28,985.28 28,985.28 162.2K
12:05 28,983.81 28,983.81 28,978.94 28,980.07 182.9K
12:06 28,981.48 28,982.48 28,981.48 28,982.48 205.0K
12:07 28,984.73 28,985.62 28,981.38 28,981.38 422.1K
12:08 28,980.29 28,980.34 28,973.74 28,973.74 288.1K
12:09 28,973.47 28,973.93 28,970.88 28,970.88 240.3K
12:10 28,969.23 28,970.41 28,965.14 28,967.87 246.3K
12:11 28,967.56 28,970.87 28,967.56 28,970.87 205.9K
12:12 28,966.17 28,966.17 28,964.42 28,964.42 199.2K
12:13 28,961.51 28,963.23 28,961.51 28,961.88 362.6K
12:14 28,960.13 28,960.48 28,956.48 28,956.48 173.0K
12:15 28,953.68 28,953.68 28,951.17 28,952.16 198.5K
12:16 28,954.45 28,960.20 28,954.45 28,960.20 189.7K
12:17 28,960.79 28,963.89 28,960.29 28,963.89 180.4K
12:18 28,962.78 28,962.78 28,959.36 28,961.00 186.9K
12:19 28,963.60 28,965.99 28,963.57 28,965.99 227.0K
12:20 28,965.76 28,965.76 28,962.86 28,964.84 254.3K
12:21 28,971.61 28,974.44 28,971.61 28,974.44 251.7K
12:22 28,974.54 28,978.47 28,974.54 28,978.47 294.0K
12:23 28,979.53 28,986.28 28,979.53 28,986.28 443.4K
12:24 28,977.05 28,977.05 28,968.57 28,968.57 326.7K
12:25 28,967.44 28,970.24 28,967.44 28,970.03 152.5K
12:26 28,965.77 28,965.77 28,965.16 28,965.19 270.4K
12:27 28,963.11 28,967.71 28,963.11 28,967.71 156.0K
12:28 28,966.74 28,966.74 28,964.59 28,964.59 273.9K
12:29 28,965.56 28,966.51 28,965.19 28,965.64 338.9K
12:30 28,961.64 28,967.15 28,961.64 28,966.10 245.4K
12:31 28,965.17 28,965.74 28,960.54 28,960.54 145.3K
12:32 28,961.27 28,961.27 28,955.39 28,955.39 174.2K
12:33 28,953.78 28,953.78 28,951.40 28,951.40 163.4K
12:34 28,950.91 28,951.31 28,949.24 28,949.38 223.2K
12:35 28,948.26 28,949.49 28,947.53 28,947.53 193.1K
12:36 28,946.90 28,948.72 28,944.08 28,944.08 394.7K
12:37 28,943.97 28,943.97 28,942.79 28,942.79 224.5K
12:38 28,943.68 28,943.68 28,941.45 28,941.45 191.0K
12:39 28,944.25 28,944.67 28,942.62 28,942.62 334.8K
12:40 28,943.90 28,943.90 28,943.02 28,943.02 158.2K
12:41 28,942.36 28,944.68 28,942.36 28,944.64 210.9K
12:42 28,945.46 28,947.91 28,945.46 28,947.91 192.7K
12:43 28,948.63 28,948.63 28,946.61 28,946.61 177.0K
12:44 28,948.81 28,952.72 28,948.81 28,952.72 200.8K
12:45 28,955.10 28,957.20 28,954.75 28,957.20 159.5K
12:46 28,957.59 28,957.63 28,956.40 28,957.28 339.7K
12:47 28,959.22 28,963.04 28,959.22 28,960.92 441.0K
12:48 28,958.62 28,959.80 28,957.19 28,957.19 184.8K
12:49 28,960.00 28,961.81 28,960.00 28,960.38 315.0K
12:50 28,961.29 28,963.16 28,961.29 28,962.81 175.8K
12:51 28,962.28 28,962.28 28,958.58 28,958.60 205.5K
12:52 28,958.31 28,962.60 28,958.31 28,962.40 267.4K
12:53 28,962.46 28,965.51 28,962.46 28,965.51 308.2K
12:54 28,966.02 28,966.54 28,966.02 28,966.10 410.1K
12:55 28,965.79 28,965.79 28,962.68 28,963.24 216.3K
12:56 28,964.57 28,964.57 28,963.13 28,964.11 330.2K
12:57 28,961.77 28,961.77 28,956.28 28,957.22 273.7K
12:58 28,958.15 28,958.15 28,956.96 28,956.96 166.1K
12:59 28,959.34 28,959.34 28,957.05 28,958.29 260.3K
13:00 28,960.02 28,962.91 28,959.13 28,962.91 268.2K
13:01 28,963.96 28,964.08 28,959.99 28,959.99 292.1K
13:02 28,958.63 28,958.63 28,946.75 28,946.75 429.2K
13:03 28,941.64 28,944.18 28,941.64 28,944.18 312.3K
13:04 28,944.76 28,946.70 28,943.82 28,946.70 175.8K
13:05 28,948.87 28,948.87 28,943.73 28,943.73 255.5K
13:06 28,942.99 28,942.99 28,940.68 28,942.05 327.4K
13:07 28,943.09 28,943.09 28,939.44 28,939.44 234.7K
13:08 28,939.37 28,939.37 28,934.65 28,936.39 274.3K
13:09 28,935.19 28,935.19 28,930.18 28,932.11 428.5K
13:10 28,930.31 28,930.97 28,930.31 28,930.75 205.7K
13:11 28,929.28 28,931.70 28,929.28 28,931.70 246.0K
13:12 28,930.21 28,932.90 28,927.33 28,927.33 223.9K
13:13 28,927.77 28,928.03 28,927.38 28,928.03 226.4K
13:14 28,920.21 28,920.89 28,919.04 28,920.48 336.8K
13:15 28,919.42 28,922.37 28,919.42 28,921.77 204.8K
13:16 28,922.14 28,923.00 28,914.44 28,914.61 357.3K
13:17 28,916.02 28,920.47 28,916.02 28,920.47 226.7K
13:18 28,921.40 28,922.81 28,920.02 28,920.02 298.8K
13:19 28,920.58 28,922.84 28,920.58 28,922.78 204.6K
13:20 28,921.22 28,921.22 28,918.18 28,919.59 250.3K
13:21 28,920.39 28,920.48 28,919.62 28,920.48 184.5K
13:22 28,921.44 28,926.79 28,921.44 28,925.34 219.7K
13:23 28,923.71 28,923.71 28,921.16 28,921.98 236.1K
13:24 28,920.95 28,920.95 28,916.89 28,916.89 265.9K
13:25 28,918.10 28,918.25 28,917.38 28,917.38 206.6K
13:26 28,916.96 28,917.58 28,916.33 28,917.52 347.4K
13:27 28,919.12 28,920.37 28,918.90 28,920.37 239.4K
13:28 28,921.15 28,921.15 28,916.18 28,916.18 308.1K
13:29 28,913.63 28,913.63 28,909.46 28,910.09 251.7K
13:30 28,910.23 28,910.23 28,906.21 28,908.59 226.5K
13:31 28,908.30 28,908.30 28,904.35 28,904.35 364.6K
13:32 28,901.64 28,904.99 28,901.64 28,904.99 287.2K
13:33 28,907.00 28,910.74 28,907.00 28,910.74 256.4K
13:34 28,910.97 28,911.24 28,910.77 28,911.24 157.5K
13:35 28,911.97 28,920.95 28,911.97 28,920.95 274.1K
13:36 28,919.52 28,927.16 28,919.52 28,927.16 328.3K
13:37 28,927.40 28,931.54 28,927.40 28,927.83 259.7K
13:38 28,930.49 28,930.49 28,928.93 28,930.01 227.4K
13:39 28,927.94 28,931.66 28,927.94 28,931.66 307.9K
13:40 28,933.65 28,933.68 28,931.45 28,933.68 293.1K
13:41 28,930.97 28,931.65 28,930.85 28,930.85 209.1K
13:42 28,931.41 28,932.70 28,931.41 28,932.67 238.8K
13:43 28,935.42 28,935.42 28,926.73 28,926.73 227.1K
13:44 28,926.68 28,926.68 28,920.43 28,920.43 278.3K
13:45 28,924.51 28,925.51 28,922.94 28,925.51 257.1K
13:46 28,925.75 28,925.75 28,922.68 28,924.29 223.4K
13:47 28,923.73 28,924.07 28,921.12 28,923.97 273.6K
13:48 28,926.01 28,926.12 28,923.54 28,923.54 284.2K
13:49 28,921.46 28,921.46 28,918.65 28,920.27 246.7K
13:50 28,911.58 28,918.45 28,911.58 28,918.45 300.1K
13:51 28,921.10 28,928.16 28,921.10 28,928.16 291.2K
13:52 28,929.23 28,929.23 28,925.01 28,925.01 259.4K
13:53 28,921.43 28,921.43 28,918.09 28,918.09 200.7K
13:54 28,917.67 28,924.02 28,917.67 28,924.02 179.4K
13:55 28,922.81 28,922.81 28,920.38 28,920.38 267.5K
13:56 28,916.79 28,917.49 28,916.51 28,916.83 217.9K
13:57 28,916.95 28,917.01 28,915.36 28,915.38 215.4K
13:58 28,914.37 28,914.37 28,909.91 28,909.91 222.1K
13:59 28,908.90 28,908.90 28,907.09 28,907.09 340.6K
14:00 28,894.08 28,925.87 28,894.08 28,925.87 2,486.8K
14:01 28,935.71 28,935.71 28,922.89 28,922.89 705.7K
14:02 28,920.89 28,930.85 28,920.89 28,930.28 280.5K
14:03 28,935.53 28,940.63 28,932.46 28,936.86 328.3K
14:04 28,935.39 28,935.39 28,926.40 28,930.94 346.0K
14:05 28,932.57 28,932.57 28,913.57 28,913.57 389.9K
14:06 28,913.08 28,917.41 28,913.08 28,917.41 281.5K
14:07 28,914.61 28,930.23 28,914.61 28,930.23 342.7K
14:08 28,935.66 28,938.13 28,935.66 28,937.20 154.6K
14:09 28,937.09 28,942.89 28,937.09 28,941.34 244.2K
14:10 28,944.44 28,950.76 28,944.44 28,950.76 385.5K
14:11 28,957.27 28,963.88 28,957.27 28,962.37 625.2K
14:12 28,954.93 28,956.47 28,950.06 28,956.47 530.5K
14:13 28,957.96 28,962.49 28,954.38 28,954.38 424.4K
14:14 28,951.51 28,957.78 28,951.51 28,957.78 257.4K
14:15 28,960.29 28,961.19 28,960.29 28,961.19 301.2K
14:16 28,961.70 28,968.60 28,961.70 28,968.60 457.0K
14:17 28,968.40 28,968.40 28,962.12 28,964.22 321.2K
14:18 28,964.40 28,969.07 28,962.83 28,962.83 334.1K
14:19 28,962.68 28,968.22 28,962.68 28,968.21 319.3K
14:20 28,962.62 28,962.72 28,960.54 28,961.42 344.9K
14:21 28,956.45 28,959.12 28,955.77 28,955.77 230.3K
14:22 28,955.28 28,965.61 28,955.28 28,965.61 252.5K
14:23 28,968.23 28,971.53 28,968.23 28,971.53 292.7K
14:24 28,973.52 28,979.05 28,973.52 28,979.05 366.0K
14:25 28,971.78 28,973.45 28,969.64 28,969.64 589.8K
14:26 28,968.86 28,968.86 28,962.38 28,964.53 262.8K
14:27 28,963.80 28,967.24 28,963.80 28,966.35 294.5K
14:28 28,962.10 28,962.10 28,954.87 28,954.87 325.6K
14:29 28,952.49 28,956.74 28,952.49 28,955.70 284.7K
14:30 28,958.35 28,971.02 28,958.35 28,970.26 374.5K
14:31 28,972.59 28,983.78 28,972.59 28,983.78 751.9K
14:32 28,988.07 28,998.98 28,988.07 28,997.98 560.9K
14:33 28,997.76 28,997.76 28,991.16 28,991.16 364.1K
14:34 28,981.37 28,981.93 28,976.21 28,981.93 469.8K
14:35 28,981.26 28,986.75 28,981.26 28,984.71 375.5K
14:36 28,982.63 28,991.79 28,982.63 28,991.79 503.5K
14:37 28,985.49 28,987.26 28,983.62 28,985.55 315.5K
14:38 28,984.75 28,984.75 28,968.29 28,968.29 698.8K
14:39 28,969.19 28,970.39 28,966.07 28,970.39 309.7K
14:40 28,966.67 28,969.67 28,966.66 28,966.66 245.7K
14:41 28,963.99 28,970.98 28,963.99 28,970.98 272.9K
14:42 28,976.08 28,987.86 28,976.08 28,987.86 687.4K
14:43 28,985.16 28,988.36 28,985.16 28,987.84 367.9K
14:44 28,991.82 29,004.69 28,991.82 29,004.18 591.3K
14:45 29,003.03 29,005.49 29,003.03 29,003.36 378.5K
14:46 29,003.28 29,003.28 28,994.86 28,994.86 359.6K
14:47 28,995.94 28,996.27 28,991.99 28,996.27 357.7K
14:48 28,996.80 29,004.79 28,996.80 29,004.79 299.5K
14:49 29,003.61 29,004.83 28,997.88 28,997.88 283.6K
14:50 28,996.01 28,998.12 28,995.14 28,995.14 284.3K
14:51 28,994.98 28,994.98 28,987.16 28,987.16 290.3K
14:52 28,991.96 29,006.39 28,991.96 29,006.39 594.4K
14:53 29,004.61 29,018.14 29,004.61 29,017.57 649.3K
14:54 29,020.00 29,020.00 29,010.63 29,011.33 395.1K
14:55 29,011.20 29,023.19 29,008.99 29,023.19 505.4K
14:56 29,026.26 29,032.26 29,026.26 29,031.51 617.3K
14:57 29,033.14 29,040.71 29,033.14 29,040.71 585.5K
14:58 29,038.92 29,038.92 29,031.26 29,031.26 452.1K
14:59 29,028.09 29,033.95 29,028.09 29,033.95 326.1K
15:00 29,034.13 29,036.28 29,031.02 29,031.18 519.5K
15:01 29,037.20 29,038.65 29,036.57 29,036.57 615.0K
15:02 29,036.87 29,042.45 29,036.87 29,042.45 517.0K
15:03 29,041.59 29,043.02 29,041.56 29,042.74 324.9K
15:04 29,046.28 29,047.43 29,044.11 29,045.19 418.4K
15:05 29,049.34 29,053.68 29,043.99 29,053.68 546.4K
15:06 29,052.70 29,054.26 29,052.21 29,052.67 271.7K
15:07 29,052.81 29,058.84 29,052.81 29,058.84 494.5K
15:08 29,058.64 29,069.68 29,058.64 29,069.68 395.9K
15:09 29,068.86 29,070.49 29,068.09 29,069.83 500.8K
15:10 29,075.03 29,079.98 29,075.03 29,076.06 472.5K
15:11 29,076.84 29,079.12 29,074.74 29,074.74 573.6K
15:12 29,067.75 29,067.75 29,058.22 29,058.22 661.9K
15:13 29,060.94 29,062.36 29,060.18 29,060.18 353.2K
15:14 29,061.62 29,069.26 29,061.62 29,069.26 435.9K
15:15 29,072.05 29,073.30 29,069.89 29,073.30 326.3K
15:16 29,075.36 29,078.50 29,072.50 29,072.50 567.4K
15:17 29,068.29 29,068.76 29,064.12 29,064.12 588.0K
15:18 29,066.27 29,071.19 29,064.21 29,067.90 527.7K
15:19 29,062.42 29,068.95 29,061.16 29,068.95 745.2K
15:20 29,064.58 29,064.58 29,056.42 29,056.42 431.4K
15:21 29,050.71 29,050.71 29,047.57 29,047.57 481.9K
15:22 29,051.15 29,053.85 29,051.15 29,052.80 375.6K
15:23 29,050.07 29,050.07 29,038.09 29,038.09 614.6K
15:24 29,040.95 29,044.84 29,040.95 29,042.22 398.2K
15:25 29,047.57 29,047.57 29,040.19 29,043.40 544.0K
15:26 29,041.34 29,041.34 29,033.05 29,034.80 517.0K
15:27 29,031.24 29,031.24 29,014.22 29,014.22 682.2K
15:28 29,017.38 29,027.77 29,017.38 29,022.04 726.0K
15:29 29,007.36 29,011.14 29,005.56 29,005.56 723.8K
15:30 29,010.37 29,030.10 29,010.37 29,030.10 795.9K
15:31 29,033.75 29,036.16 29,026.53 29,026.53 632.8K
15:32 29,027.43 29,045.70 29,027.43 29,045.70 432.7K
15:33 29,044.18 29,050.33 29,044.18 29,045.97 376.5K
15:34 29,047.09 29,051.24 29,047.09 29,051.24 490.8K
15:35 29,050.81 29,052.11 29,038.10 29,038.10 780.0K
15:36 29,031.25 29,041.05 29,031.25 29,041.05 577.3K
15:37 29,045.28 29,049.67 29,045.28 29,049.67 683.5K
15:38 29,054.32 29,064.62 29,054.32 29,064.62 581.9K
15:39 29,063.53 29,067.91 29,063.53 29,066.89 709.3K
15:40 29,066.99 29,080.30 29,066.99 29,080.30 920.7K
15:41 29,079.04 29,090.29 29,079.04 29,090.29 686.7K
15:42 29,090.11 29,090.11 29,079.45 29,079.45 591.0K
15:43 29,081.91 29,081.92 29,078.93 29,081.92 435.9K
15:44 29,079.57 29,095.45 29,079.57 29,095.45 914.2K
15:45 29,096.70 29,098.17 29,094.24 29,094.24 615.0K
15:46 29,092.61 29,092.61 29,085.74 29,087.37 735.4K
15:47 29,087.31 29,092.71 29,086.46 29,092.71 790.5K
15:48 29,093.74 29,093.74 29,089.65 29,089.65 595.8K
15:49 29,090.21 29,090.21 29,083.50 29,087.74 707.3K
15:50 29,079.60 29,079.60 29,072.11 29,074.33 1,893.6K
15:51 29,064.02 29,064.02 29,054.80 29,055.48 1,386.7K
15:52 29,059.49 29,062.12 29,054.53 29,060.67 967.9K
15:53 29,058.56 29,068.41 29,058.56 29,068.41 1,243.6K
15:54 29,071.52 29,072.67 29,067.07 29,072.67 1,003.7K
15:55 29,067.52 29,067.52 29,060.61 29,060.61 1,835.7K
15:56 29,059.30 29,059.94 29,058.01 29,059.94 1,912.6K
15:57 29,058.01 29,058.01 29,053.16 29,055.33 1,358.5K
15:58 29,054.81 29,054.92 29,047.44 29,047.44 2,062.9K
15:59 29,046.09 29,046.09 29,039.51 29,039.51 3,237.2K
16:00 29,045.08 29,045.08 29,044.53 29,044.53 59,584.1K
16:01 29,044.53 29,044.53 29,044.53 29,044.53 60.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし