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 28,966.39 28,966.39 28,922.01 28,927.04 71,611.1K
09:31 28,934.01 28,934.01 28,913.56 28,913.56 720.6K
09:32 28,898.89 28,898.89 28,880.87 28,880.87 843.4K
09:33 28,890.14 28,905.60 28,883.56 28,905.60 619.3K
09:34 28,893.49 28,897.24 28,888.39 28,897.24 479.4K
09:35 28,897.52 28,897.52 28,873.55 28,873.55 1,005.5K
09:36 28,857.44 28,891.55 28,854.29 28,891.55 964.4K
09:37 28,893.27 28,908.89 28,893.27 28,893.32 546.4K
09:38 28,883.30 28,883.30 28,859.80 28,859.80 556.0K
09:39 28,855.16 28,855.16 28,844.74 28,844.74 452.1K
09:40 28,848.85 28,852.98 28,845.01 28,852.13 613.2K
09:41 28,864.81 28,864.81 28,857.92 28,863.19 507.3K
09:42 28,860.69 28,870.26 28,860.69 28,867.25 447.9K
09:43 28,874.42 28,874.42 28,859.52 28,859.52 453.8K
09:44 28,871.45 28,871.45 28,861.12 28,864.34 713.5K
09:45 28,863.64 28,864.17 28,852.92 28,852.92 520.3K
09:46 28,847.75 28,860.80 28,847.75 28,860.80 708.6K
09:47 28,857.61 28,857.61 28,842.12 28,845.30 645.3K
09:48 28,846.74 28,846.74 28,840.89 28,845.55 608.6K
09:49 28,842.65 28,842.65 28,832.07 28,834.87 707.9K
09:50 28,835.12 28,835.12 28,827.60 28,827.60 739.9K
09:51 28,828.85 28,835.68 28,823.80 28,835.68 788.4K
09:52 28,838.27 28,841.41 28,838.27 28,841.41 521.3K
09:53 28,823.53 28,823.53 28,798.67 28,798.67 960.5K
09:54 28,811.44 28,817.83 28,807.09 28,817.83 396.7K
09:55 28,820.27 28,821.27 28,811.15 28,811.15 498.4K
09:56 28,810.88 28,821.41 28,810.88 28,819.80 520.8K
09:57 28,823.92 28,836.96 28,823.92 28,836.96 383.7K
09:58 28,844.33 28,846.88 28,842.95 28,846.88 510.1K
09:59 28,838.38 28,839.83 28,835.51 28,839.83 517.0K
10:00 28,840.41 28,840.41 28,829.97 28,829.97 727.5K
10:01 28,824.99 28,824.99 28,810.30 28,810.30 604.3K
10:02 28,808.39 28,808.39 28,796.38 28,801.40 796.2K
10:03 28,795.03 28,798.22 28,792.53 28,798.22 522.7K
10:04 28,794.16 28,795.47 28,784.63 28,795.47 574.4K
10:05 28,794.26 28,794.26 28,773.44 28,773.44 615.1K
10:06 28,770.59 28,770.59 28,754.81 28,754.81 462.0K
10:07 28,755.40 28,755.40 28,750.93 28,750.93 657.2K
10:08 28,753.27 28,756.50 28,753.01 28,753.01 461.2K
10:09 28,739.39 28,739.39 28,726.48 28,726.48 681.8K
10:10 28,723.82 28,723.82 28,717.34 28,717.34 731.2K
10:11 28,720.00 28,720.00 28,712.38 28,713.97 765.6K
10:12 28,726.98 28,739.09 28,726.98 28,739.09 332.8K
10:13 28,748.20 28,755.68 28,743.52 28,743.52 412.4K
10:14 28,747.19 28,749.14 28,746.53 28,746.61 355.8K
10:15 28,745.41 28,749.12 28,739.92 28,739.92 470.2K
10:16 28,736.76 28,748.52 28,736.76 28,748.52 372.5K
10:17 28,742.27 28,750.70 28,742.27 28,750.70 361.1K
10:18 28,754.48 28,769.84 28,754.48 28,769.84 429.3K
10:19 28,766.03 28,774.54 28,764.44 28,774.54 341.8K
10:20 28,776.57 28,782.59 28,776.57 28,777.33 328.4K
10:21 28,772.62 28,772.62 28,760.83 28,768.48 553.9K
10:22 28,771.87 28,793.99 28,771.87 28,793.99 459.6K
10:23 28,796.55 28,806.55 28,793.06 28,793.46 472.1K
10:24 28,800.02 28,801.39 28,800.02 28,800.09 346.9K
10:25 28,800.85 28,801.62 28,792.33 28,792.33 441.4K
10:26 28,803.71 28,803.71 28,796.39 28,803.36 425.4K
10:27 28,800.59 28,800.59 28,794.75 28,794.75 328.8K
10:28 28,799.08 28,800.70 28,798.78 28,800.05 330.2K
10:29 28,799.85 28,800.51 28,796.28 28,796.28 315.2K
10:30 28,795.23 28,795.23 28,787.20 28,787.20 344.8K
10:31 28,786.53 28,792.90 28,786.30 28,792.90 360.1K
10:32 28,798.39 28,801.39 28,797.05 28,799.47 420.7K
10:33 28,797.08 28,803.07 28,797.08 28,803.07 237.5K
10:34 28,803.09 28,803.66 28,798.31 28,803.66 353.9K
10:35 28,801.80 28,804.41 28,797.66 28,801.56 328.0K
10:36 28,800.55 28,802.86 28,794.15 28,794.15 479.6K
10:37 28,796.19 28,796.19 28,785.15 28,792.31 280.5K
10:38 28,796.53 28,796.53 28,793.00 28,793.00 306.5K
10:39 28,794.34 28,794.63 28,785.50 28,785.50 425.3K
10:40 28,781.18 28,791.42 28,777.95 28,791.42 638.1K
10:41 28,802.11 28,807.68 28,800.26 28,800.26 319.8K
10:42 28,793.85 28,798.99 28,787.51 28,798.99 339.6K
10:43 28,801.67 28,808.75 28,801.67 28,808.75 178.8K
10:44 28,809.37 28,817.48 28,809.37 28,817.48 385.0K
10:45 28,817.88 28,817.88 28,813.81 28,814.78 472.2K
10:46 28,814.72 28,822.33 28,814.72 28,820.50 336.8K
10:47 28,818.09 28,822.29 28,817.36 28,817.36 366.4K
10:48 28,821.65 28,828.89 28,821.65 28,828.89 431.9K
10:49 28,827.55 28,827.98 28,823.91 28,823.91 280.5K
10:50 28,823.04 28,828.15 28,823.04 28,828.15 356.2K
10:51 28,827.93 28,827.93 28,823.17 28,825.30 366.8K
10:52 28,824.61 28,836.37 28,824.61 28,836.37 394.9K
10:53 28,837.64 28,840.14 28,837.64 28,838.62 276.4K
10:54 28,840.96 28,845.80 28,840.80 28,845.80 335.6K
10:55 28,847.81 28,847.81 28,843.58 28,843.58 247.4K
10:56 28,849.63 28,859.76 28,849.63 28,859.76 315.7K
10:57 28,858.87 28,858.87 28,853.17 28,856.91 306.0K
10:58 28,861.25 28,863.92 28,857.55 28,857.55 310.5K
10:59 28,860.95 28,867.17 28,860.95 28,867.17 325.1K
11:00 28,869.53 28,873.16 28,868.91 28,868.91 340.9K
11:01 28,864.35 28,865.46 28,859.78 28,865.46 438.3K
11:02 28,867.49 28,871.79 28,867.49 28,871.79 355.7K
11:03 28,867.12 28,872.88 28,867.12 28,870.25 269.8K
11:04 28,869.70 28,870.29 28,867.36 28,870.29 270.1K
11:05 28,866.87 28,866.87 28,862.50 28,862.50 399.5K
11:06 28,865.92 28,876.36 28,865.92 28,874.78 343.8K
11:07 28,876.80 28,878.78 28,874.74 28,874.74 271.1K
11:08 28,877.47 28,878.57 28,877.00 28,878.57 234.3K
11:09 28,878.65 28,878.65 28,869.64 28,870.53 290.6K
11:10 28,872.17 28,872.17 28,861.94 28,861.94 417.9K
11:11 28,862.50 28,862.50 28,857.57 28,857.57 268.5K
11:12 28,853.50 28,855.95 28,851.13 28,851.78 323.0K
11:13 28,850.91 28,850.91 28,841.96 28,841.96 288.8K
11:14 28,841.68 28,841.68 28,835.20 28,836.64 382.2K
11:15 28,835.52 28,837.84 28,833.19 28,833.19 275.9K
11:16 28,825.96 28,838.36 28,825.96 28,838.36 414.7K
11:17 28,840.27 28,843.24 28,838.35 28,843.24 429.8K
11:18 28,845.42 28,846.69 28,844.07 28,846.69 345.4K
11:19 28,843.71 28,844.10 28,833.04 28,833.04 306.8K
11:20 28,829.89 28,829.89 28,822.48 28,822.83 314.7K
11:21 28,823.31 28,824.67 28,823.31 28,824.67 198.2K
11:22 28,821.08 28,828.93 28,820.93 28,828.93 231.8K
11:23 28,830.90 28,834.10 28,830.90 28,834.10 210.5K
11:24 28,827.88 28,831.52 28,827.88 28,829.19 213.5K
11:25 28,831.29 28,831.29 28,829.27 28,829.52 225.3K
11:26 28,830.36 28,831.05 28,827.67 28,828.58 229.9K
11:27 28,830.71 28,830.71 28,824.77 28,824.77 258.6K
11:28 28,822.57 28,827.70 28,822.57 28,827.70 214.2K
11:29 28,828.10 28,828.10 28,824.25 28,824.25 334.5K
11:30 28,822.99 28,830.88 28,822.99 28,830.88 334.3K
11:31 28,831.26 28,834.85 28,831.26 28,834.85 340.5K
11:32 28,836.31 28,844.16 28,836.31 28,844.16 225.0K
11:33 28,845.54 28,845.54 28,841.46 28,841.46 281.3K
11:34 28,835.63 28,835.63 28,829.45 28,829.45 301.7K
11:35 28,830.02 28,830.02 28,818.84 28,818.84 374.0K
11:36 28,815.35 28,823.15 28,815.35 28,819.75 288.9K
11:37 28,822.86 28,831.25 28,822.86 28,831.25 285.2K
11:38 28,827.05 28,827.05 28,823.75 28,826.22 176.7K
11:39 28,824.21 28,824.21 28,821.73 28,821.77 260.8K
11:40 28,820.60 28,820.60 28,813.15 28,818.96 268.1K
11:41 28,820.65 28,820.65 28,808.54 28,808.54 303.1K
11:42 28,808.56 28,808.56 28,800.92 28,800.92 339.5K
11:43 28,796.13 28,799.28 28,794.18 28,799.28 509.3K
11:44 28,798.73 28,798.73 28,796.32 28,796.52 269.9K
11:45 28,796.34 28,802.45 28,796.34 28,802.45 205.6K
11:46 28,803.15 28,804.15 28,798.26 28,800.76 265.0K
11:47 28,803.79 28,811.64 28,803.79 28,809.54 289.9K
11:48 28,811.10 28,812.76 28,805.56 28,805.56 232.6K
11:49 28,807.09 28,810.12 28,806.26 28,810.12 177.2K
11:50 28,808.67 28,808.67 28,792.60 28,792.60 297.6K
11:51 28,792.23 28,793.26 28,790.98 28,790.98 249.3K
11:52 28,789.82 28,789.82 28,787.93 28,789.81 377.2K
11:53 28,797.05 28,797.42 28,776.86 28,776.86 436.1K
11:54 28,786.86 28,795.01 28,785.21 28,795.01 241.8K
11:55 28,793.89 28,802.59 28,793.89 28,802.59 171.0K
11:56 28,800.93 28,803.20 28,798.85 28,798.85 237.0K
11:57 28,798.25 28,798.25 28,791.84 28,791.84 182.5K
11:58 28,793.30 28,793.30 28,791.55 28,792.09 227.0K
11:59 28,790.78 28,790.78 28,787.43 28,787.43 290.7K
12:00 28,787.36 28,793.69 28,785.08 28,793.69 259.0K
12:01 28,793.23 28,802.38 28,793.23 28,802.38 516.1K
12:02 28,795.45 28,796.16 28,781.49 28,781.49 342.9K
12:03 28,788.80 28,794.08 28,788.80 28,793.73 291.0K
12:04 28,794.69 28,802.67 28,794.69 28,802.67 160.0K
12:05 28,802.19 28,805.69 28,802.19 28,805.69 174.5K
12:06 28,810.97 28,814.35 28,810.16 28,814.35 261.9K
12:07 28,812.23 28,812.23 28,809.19 28,810.98 259.4K
12:08 28,812.16 28,815.11 28,812.16 28,814.67 298.1K
12:09 28,813.85 28,819.07 28,812.63 28,819.07 303.8K
12:10 28,817.34 28,818.61 28,817.34 28,818.55 176.2K
12:11 28,819.63 28,829.45 28,819.23 28,829.45 276.0K
12:12 28,829.75 28,837.58 28,829.75 28,837.58 230.5K
12:13 28,838.57 28,842.58 28,838.57 28,839.78 231.7K
12:14 28,841.08 28,843.09 28,841.08 28,843.09 205.6K
12:15 28,841.47 28,841.47 28,836.83 28,836.83 270.2K
12:16 28,836.58 28,837.13 28,835.46 28,835.46 303.6K
12:17 28,837.08 28,845.79 28,837.08 28,845.79 265.8K
12:18 28,848.48 28,860.76 28,848.48 28,860.76 347.7K
12:19 28,860.96 28,864.83 28,860.96 28,864.61 239.8K
12:20 28,866.36 28,871.14 28,866.36 28,868.52 311.6K
12:21 28,869.94 28,871.60 28,869.52 28,869.52 280.8K
12:22 28,868.11 28,868.11 28,863.31 28,863.31 306.8K
12:23 28,863.17 28,871.96 28,863.17 28,871.96 297.2K
12:24 28,872.56 28,878.88 28,872.56 28,878.88 383.5K
12:25 28,879.26 28,879.26 28,876.44 28,877.21 233.9K
12:26 28,875.03 28,878.89 28,875.03 28,878.89 258.7K
12:27 28,878.42 28,880.35 28,876.89 28,876.89 258.6K
12:28 28,880.29 28,880.91 28,879.16 28,880.91 229.1K
12:29 28,880.55 28,880.55 28,874.82 28,874.82 273.4K
12:30 28,871.85 28,873.06 28,870.80 28,873.06 319.9K
12:31 28,873.16 28,873.36 28,872.17 28,872.17 216.1K
12:32 28,873.15 28,876.50 28,871.22 28,871.22 218.9K
12:33 28,872.93 28,874.01 28,872.93 28,873.39 199.9K
12:34 28,870.59 28,874.11 28,870.59 28,873.83 248.9K
12:35 28,878.71 28,878.71 28,873.95 28,873.95 239.2K
12:36 28,868.64 28,870.05 28,866.92 28,866.92 375.6K
12:37 28,868.46 28,868.77 28,865.91 28,865.91 248.0K
12:38 28,866.84 28,867.63 28,865.78 28,867.63 243.3K
12:39 28,868.41 28,869.81 28,867.73 28,869.81 196.1K
12:40 28,874.23 28,877.11 28,873.40 28,876.55 257.4K
12:41 28,877.62 28,880.75 28,877.62 28,880.75 294.9K
12:42 28,880.31 28,880.68 28,880.29 28,880.51 162.4K
12:43 28,879.98 28,882.66 28,878.42 28,878.42 241.0K
12:44 28,876.98 28,876.98 28,873.37 28,873.72 239.6K
12:45 28,872.81 28,880.95 28,872.81 28,880.95 173.2K
12:46 28,881.88 28,886.65 28,881.88 28,885.65 248.3K
12:47 28,887.79 28,891.10 28,887.79 28,891.10 222.0K
12:48 28,893.52 28,893.93 28,892.06 28,893.93 213.3K
12:49 28,896.10 28,898.14 28,896.10 28,896.86 167.4K
12:50 28,896.50 28,896.77 28,891.50 28,891.50 279.7K
12:51 28,893.94 28,893.94 28,888.56 28,889.55 372.1K
12:52 28,892.30 28,899.20 28,892.30 28,898.43 270.2K
12:53 28,895.83 28,895.83 28,893.46 28,893.46 176.7K
12:54 28,893.55 28,894.95 28,893.55 28,894.27 270.0K
12:55 28,894.50 28,898.56 28,894.21 28,898.56 196.5K
12:56 28,899.88 28,901.46 28,899.64 28,901.46 197.2K
12:57 28,901.57 28,909.78 28,901.57 28,909.78 259.2K
12:58 28,911.27 28,918.24 28,911.27 28,918.24 265.7K
12:59 28,919.67 28,920.14 28,919.26 28,919.26 188.1K
13:00 28,918.83 28,918.83 28,915.27 28,915.81 195.8K
13:01 28,912.61 28,917.84 28,912.61 28,917.84 233.1K
13:02 28,919.78 28,919.86 28,912.70 28,912.70 198.8K
13:03 28,912.50 28,914.38 28,911.84 28,911.84 210.8K
13:04 28,912.04 28,912.28 28,910.11 28,912.28 269.4K
13:05 28,912.55 28,914.24 28,912.12 28,914.24 305.5K
13:06 28,914.33 28,915.31 28,912.80 28,914.27 328.9K
13:07 28,913.55 28,913.55 28,907.69 28,907.69 181.7K
13:08 28,907.15 28,911.30 28,907.15 28,911.30 202.6K
13:09 28,911.36 28,915.81 28,911.36 28,915.81 199.1K
13:10 28,913.54 28,916.16 28,913.54 28,915.65 180.1K
13:11 28,912.56 28,912.56 28,904.35 28,904.35 366.5K
13:12 28,902.60 28,908.61 28,902.60 28,906.90 196.1K
13:13 28,906.56 28,908.84 28,906.56 28,908.41 227.8K
13:14 28,907.60 28,908.51 28,903.83 28,903.83 215.7K
13:15 28,904.19 28,904.19 28,900.35 28,901.49 203.4K
13:16 28,902.49 28,902.49 28,898.12 28,899.76 195.5K
13:17 28,901.01 28,901.21 28,899.99 28,899.99 161.1K
13:18 28,899.26 28,899.26 28,896.68 28,896.68 299.4K
13:19 28,897.24 28,897.27 28,896.97 28,897.20 215.6K
13:20 28,896.31 28,896.31 28,893.52 28,893.52 275.0K
13:21 28,893.67 28,894.84 28,891.72 28,894.84 241.7K
13:22 28,901.18 28,905.72 28,901.18 28,905.72 240.3K
13:23 28,905.55 28,907.08 28,905.55 28,906.54 209.5K
13:24 28,905.08 28,909.73 28,905.08 28,909.71 215.9K
13:25 28,908.09 28,908.09 28,904.32 28,904.32 354.0K
13:26 28,902.73 28,902.73 28,895.00 28,895.00 231.0K
13:27 28,894.07 28,894.07 28,889.87 28,889.87 238.3K
13:28 28,886.73 28,887.28 28,883.25 28,887.28 207.4K
13:29 28,891.85 28,891.85 28,890.04 28,890.04 187.8K
13:30 28,889.15 28,889.15 28,885.66 28,888.01 231.0K
13:31 28,888.58 28,888.58 28,883.27 28,883.27 155.4K
13:32 28,881.39 28,884.43 28,880.56 28,884.43 157.6K
13:33 28,885.49 28,885.82 28,884.89 28,884.89 157.1K
13:34 28,887.05 28,888.45 28,887.05 28,888.45 150.4K
13:35 28,885.43 28,890.07 28,885.43 28,887.15 229.8K
13:36 28,888.88 28,890.44 28,887.41 28,890.44 320.1K
13:37 28,891.23 28,894.59 28,891.23 28,893.60 176.7K
13:38 28,893.25 28,895.18 28,893.25 28,895.18 199.8K
13:39 28,896.64 28,896.64 28,895.52 28,896.22 170.6K
13:40 28,898.73 28,900.96 28,898.73 28,900.96 224.7K
13:41 28,901.72 28,901.90 28,900.69 28,900.69 184.3K
13:42 28,902.31 28,905.24 28,902.31 28,905.24 152.1K
13:43 28,906.85 28,914.98 28,906.85 28,914.98 326.9K
13:44 28,917.93 28,917.93 28,914.88 28,914.88 260.0K
13:45 28,913.86 28,915.90 28,912.93 28,912.93 203.2K
13:46 28,910.48 28,915.78 28,910.48 28,914.35 242.1K
13:47 28,917.27 28,917.54 28,911.29 28,911.29 271.9K
13:48 28,912.64 28,918.26 28,912.42 28,918.26 305.0K
13:49 28,918.97 28,921.77 28,918.97 28,921.77 296.5K
13:50 28,923.76 28,927.40 28,923.76 28,925.46 275.8K
13:51 28,922.17 28,927.56 28,922.17 28,927.56 228.4K
13:52 28,925.12 28,929.56 28,925.12 28,929.56 272.8K
13:53 28,931.83 28,932.87 28,931.83 28,932.47 324.8K
13:54 28,930.72 28,930.72 28,926.27 28,929.53 255.8K
13:55 28,925.95 28,926.43 28,925.45 28,926.43 138.2K
13:56 28,923.01 28,923.01 28,919.62 28,919.62 238.8K
13:57 28,914.81 28,919.32 28,914.81 28,919.32 320.1K
13:58 28,919.37 28,919.37 28,911.67 28,911.67 218.4K
13:59 28,910.80 28,912.48 28,910.46 28,911.50 160.4K
14:00 28,910.93 28,912.63 28,910.93 28,912.63 248.6K
14:01 28,913.67 28,915.88 28,912.87 28,915.88 225.2K
14:02 28,917.58 28,919.15 28,916.54 28,916.54 176.4K
14:03 28,915.58 28,918.51 28,914.69 28,918.51 209.5K
14:04 28,918.42 28,918.72 28,918.22 28,918.22 191.6K
14:05 28,916.99 28,916.99 28,906.57 28,906.57 213.2K
14:06 28,907.64 28,907.64 28,898.01 28,899.71 331.8K
14:07 28,900.30 28,903.80 28,900.30 28,903.80 393.4K
14:08 28,904.23 28,904.23 28,898.23 28,900.57 222.4K
14:09 28,902.36 28,907.41 28,902.36 28,907.41 253.9K
14:10 28,907.87 28,907.87 28,904.57 28,904.57 194.5K
14:11 28,905.16 28,905.29 28,904.63 28,905.29 179.9K
14:12 28,904.65 28,909.66 28,904.65 28,909.66 226.5K
14:13 28,912.31 28,912.61 28,906.35 28,906.35 264.6K
14:14 28,905.19 28,905.19 28,902.75 28,903.40 193.5K
14:15 28,907.75 28,907.75 28,904.39 28,904.39 250.0K
14:16 28,903.95 28,904.96 28,902.71 28,902.71 53.6K
14:17 28,904.31 28,910.64 28,904.31 28,910.64 366.2K
14:18 28,910.56 28,915.12 28,910.56 28,914.05 301.8K
14:19 28,913.24 28,913.24 28,909.74 28,909.74 230.8K
14:20 28,912.18 28,914.83 28,912.18 28,914.83 296.5K
14:21 28,915.49 28,915.49 28,914.41 28,915.27 247.2K
14:22 28,914.07 28,914.09 28,911.30 28,911.55 214.6K
14:23 28,912.58 28,912.58 28,902.56 28,902.56 245.8K
14:24 28,901.84 28,902.05 28,897.89 28,902.05 278.1K
14:25 28,903.16 28,903.16 28,896.56 28,896.56 332.0K
14:26 28,896.94 28,897.98 28,894.79 28,897.98 181.9K
14:27 28,899.15 28,900.76 28,899.15 28,900.66 164.5K
14:28 28,899.17 28,901.68 28,899.17 28,901.68 382.9K
14:29 28,899.34 28,899.34 28,895.69 28,895.81 298.4K
14:30 28,893.67 28,897.78 28,893.67 28,897.78 192.2K
14:31 28,899.93 28,901.58 28,899.00 28,899.00 281.1K
14:32 28,900.84 28,903.37 28,900.84 28,903.27 200.8K
14:33 28,901.90 28,901.90 28,898.32 28,899.02 227.1K
14:34 28,899.41 28,899.41 28,897.25 28,898.48 155.0K
14:35 28,898.58 28,902.01 28,898.58 28,902.01 172.7K
14:36 28,901.09 28,901.13 28,900.08 28,900.08 166.2K
14:37 28,902.50 28,912.21 28,902.50 28,912.21 375.8K
14:38 28,913.50 28,914.17 28,911.05 28,914.17 296.0K
14:39 28,917.14 28,920.67 28,917.14 28,920.40 179.6K
14:40 28,919.73 28,921.92 28,919.73 28,921.92 225.7K
14:41 28,919.59 28,925.03 28,919.59 28,925.03 226.9K
14:42 28,926.51 28,926.51 28,921.19 28,921.19 238.4K
14:43 28,916.58 28,917.88 28,916.12 28,917.88 256.9K
14:44 28,918.51 28,919.46 28,916.59 28,918.81 188.0K
14:45 28,919.16 28,921.63 28,919.16 28,920.34 172.9K
14:46 28,919.44 28,919.44 28,910.43 28,910.43 314.2K
14:47 28,906.18 28,906.18 28,901.40 28,902.57 371.0K
14:48 28,903.15 28,903.40 28,902.95 28,902.95 194.7K
14:49 28,900.69 28,902.84 28,899.20 28,902.84 195.5K
14:50 28,902.65 28,905.55 28,902.65 28,904.52 205.6K
14:51 28,899.22 28,899.22 28,891.17 28,892.53 338.1K
14:52 28,891.90 28,893.06 28,890.78 28,890.78 286.8K
14:53 28,890.17 28,898.12 28,890.17 28,898.12 217.5K
14:54 28,901.16 28,901.16 28,899.06 28,899.79 377.9K
14:55 28,901.26 28,908.47 28,901.26 28,908.47 311.0K
14:56 28,911.44 28,911.44 28,901.61 28,903.54 248.4K
14:57 28,904.94 28,904.94 28,901.76 28,903.88 167.0K
14:58 28,903.98 28,906.41 28,903.49 28,906.41 282.2K
14:59 28,906.82 28,906.82 28,903.25 28,903.25 280.9K
15:00 28,902.12 28,902.12 28,890.94 28,890.94 463.5K
15:01 28,890.25 28,891.17 28,889.78 28,891.17 413.5K
15:02 28,892.81 28,896.52 28,890.67 28,890.67 368.8K
15:03 28,887.68 28,887.68 28,881.76 28,882.45 438.7K
15:04 28,884.11 28,884.11 28,879.63 28,883.94 294.3K
15:05 28,885.89 28,886.66 28,884.58 28,886.66 438.5K
15:06 28,887.45 28,891.66 28,887.45 28,891.17 323.4K
15:07 28,891.53 28,891.53 28,888.20 28,888.20 320.4K
15:08 28,885.17 28,886.69 28,883.85 28,884.26 313.5K
15:09 28,884.47 28,888.11 28,884.47 28,886.08 206.4K
15:10 28,887.98 28,887.98 28,878.53 28,878.53 332.6K
15:11 28,878.88 28,878.88 28,875.14 28,875.14 340.1K
15:12 28,877.27 28,880.04 28,877.27 28,880.04 275.6K
15:13 28,878.42 28,883.45 28,878.42 28,883.45 395.9K
15:14 28,887.17 28,896.17 28,887.17 28,896.17 404.2K
15:15 28,894.84 28,896.07 28,894.12 28,894.12 233.3K
15:16 28,895.01 28,895.01 28,890.86 28,892.72 294.9K
15:17 28,893.93 28,893.93 28,888.76 28,890.08 354.8K
15:18 28,891.62 28,893.03 28,890.31 28,893.03 326.8K
15:19 28,893.31 28,899.89 28,891.85 28,891.85 400.6K
15:20 28,891.90 28,891.90 28,884.62 28,884.96 392.5K
15:21 28,885.13 28,885.13 28,878.67 28,880.90 362.1K
15:22 28,875.05 28,885.02 28,875.05 28,885.02 433.1K
15:23 28,886.92 28,891.41 28,886.92 28,891.41 280.1K
15:24 28,893.91 28,906.76 28,893.91 28,906.76 316.5K
15:25 28,906.54 28,906.54 28,902.51 28,902.51 243.0K
15:26 28,899.31 28,905.04 28,898.38 28,898.38 495.2K
15:27 28,893.54 28,893.54 28,885.54 28,889.12 531.5K
15:28 28,889.66 28,891.74 28,887.18 28,887.18 288.2K
15:29 28,887.40 28,887.99 28,886.63 28,886.63 283.8K
15:30 28,890.03 28,890.03 28,880.80 28,880.80 558.8K
15:31 28,879.05 28,883.67 28,879.05 28,883.67 443.8K
15:32 28,882.61 28,891.02 28,882.61 28,891.02 382.9K
15:33 28,890.68 28,895.84 28,890.10 28,895.84 468.3K
15:34 28,892.81 28,897.23 28,892.81 28,892.88 406.6K
15:35 28,893.96 28,893.96 28,891.47 28,892.87 405.1K
15:36 28,890.03 28,890.82 28,888.62 28,889.57 355.3K
15:37 28,893.86 28,908.48 28,893.86 28,908.48 517.3K
15:38 28,912.75 28,913.46 28,908.03 28,910.34 633.2K
15:39 28,903.12 28,903.12 28,897.68 28,897.68 443.3K
15:40 28,897.37 28,897.37 28,888.78 28,889.50 687.4K
15:41 28,894.55 28,896.75 28,893.86 28,896.75 786.0K
15:42 28,898.33 28,902.45 28,898.33 28,902.45 1,031.2K
15:43 28,902.59 28,909.60 28,902.59 28,909.60 766.9K
15:44 28,907.82 28,907.82 28,905.18 28,906.32 551.6K
15:45 28,907.51 28,910.74 28,907.51 28,910.74 504.5K
15:46 28,911.83 28,913.13 28,910.37 28,913.13 538.9K
15:47 28,913.34 28,913.45 28,912.67 28,913.24 601.8K
15:48 28,915.75 28,917.26 28,915.75 28,916.08 555.3K
15:49 28,913.30 28,915.18 28,911.60 28,911.60 911.6K
15:50 28,923.83 28,923.83 28,916.15 28,916.15 5,041.9K
15:51 28,921.75 28,921.75 28,913.22 28,916.19 1,631.1K
15:52 28,916.51 28,917.96 28,913.19 28,917.96 1,452.4K
15:53 28,919.56 28,923.86 28,919.56 28,923.86 1,430.0K
15:54 28,925.23 28,927.04 28,925.08 28,925.08 1,540.3K
15:55 28,928.19 28,930.07 28,924.96 28,930.07 2,171.3K
15:56 28,932.00 28,934.13 28,927.83 28,927.83 3,891.7K
15:57 28,930.63 28,931.07 28,924.84 28,924.84 2,411.5K
15:58 28,926.25 28,930.21 28,926.25 28,930.21 2,528.1K
15:59 28,928.97 28,932.69 28,928.97 28,930.37 4,908.9K
16:00 28,918.28 28,927.84 28,918.28 28,927.84 254,738.8K
16:01 28,927.84 28,927.84 28,927.84 28,927.84 1,170.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし