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 29,081.14 29,081.14 29,046.70 29,046.70 17,069.9K
09:31 29,047.15 29,053.61 29,030.23 29,030.23 1,405.8K
09:32 29,031.19 29,044.86 29,031.19 29,034.63 600.0K
09:33 29,029.89 29,029.89 29,007.32 29,007.32 666.8K
09:34 29,003.78 29,015.37 29,001.14 29,015.37 511.6K
09:35 29,034.63 29,046.84 29,034.63 29,039.96 672.2K
09:36 29,038.18 29,051.82 29,038.18 29,049.98 604.0K
09:37 29,053.00 29,064.45 29,053.00 29,063.59 503.4K
09:38 29,068.87 29,068.87 29,047.41 29,049.67 569.1K
09:39 29,055.39 29,058.21 29,049.29 29,049.29 584.1K
09:40 29,047.74 29,055.89 29,047.74 29,055.89 633.5K
09:41 29,048.42 29,048.42 29,038.84 29,038.84 507.8K
09:42 29,033.14 29,036.89 29,016.57 29,036.89 579.8K
09:43 29,042.08 29,042.08 29,026.42 29,026.42 448.1K
09:44 29,004.31 29,004.31 28,984.46 28,987.16 706.8K
09:45 28,973.35 28,983.60 28,972.47 28,983.60 612.5K
09:46 28,983.64 28,990.23 28,982.98 28,989.99 404.9K
09:47 28,989.86 29,000.94 28,982.01 29,000.94 556.2K
09:48 29,008.69 29,008.69 29,001.57 29,002.93 437.3K
09:49 29,003.81 29,003.81 28,998.47 29,001.32 653.4K
09:50 28,992.51 29,013.30 28,992.51 29,013.30 543.3K
09:51 29,012.93 29,012.93 29,003.30 29,003.30 745.9K
09:52 29,001.16 29,008.74 29,001.16 29,008.74 495.7K
09:53 29,000.29 29,002.09 28,994.14 29,002.09 413.1K
09:54 29,005.30 29,014.28 29,005.30 29,014.28 353.4K
09:55 29,012.93 29,012.93 29,002.42 29,002.42 490.1K
09:56 28,999.07 29,004.97 28,999.02 29,004.97 545.6K
09:57 29,003.48 29,006.86 29,002.23 29,002.23 294.6K
09:58 29,001.76 29,001.76 28,993.32 28,993.32 635.3K
09:59 28,992.03 28,992.03 28,982.78 28,982.78 343.8K
10:00 28,961.03 28,978.96 28,961.03 28,978.96 1,243.9K
10:01 28,978.58 28,986.22 28,974.75 28,986.22 397.2K
10:02 28,983.00 28,983.00 28,974.29 28,981.66 492.6K
10:03 28,987.63 28,991.00 28,982.88 28,982.88 544.1K
10:04 28,982.83 28,991.52 28,982.83 28,986.89 509.9K
10:05 28,985.27 28,994.66 28,984.89 28,993.97 384.9K
10:06 28,987.24 28,987.24 28,980.02 28,980.02 569.3K
10:07 28,966.59 28,966.59 28,958.37 28,958.37 508.8K
10:08 28,953.32 28,955.48 28,937.20 28,937.20 540.1K
10:09 28,942.46 28,942.46 28,939.80 28,942.38 356.6K
10:10 28,940.39 28,946.81 28,939.46 28,940.26 456.7K
10:11 28,938.54 28,938.54 28,931.87 28,934.02 325.5K
10:12 28,932.72 28,932.72 28,923.59 28,923.59 495.6K
10:13 28,917.03 28,917.03 28,910.16 28,910.16 482.7K
10:14 28,908.29 28,909.64 28,903.71 28,906.91 382.8K
10:15 28,906.97 28,908.56 28,904.95 28,908.56 383.8K
10:16 28,909.71 28,911.44 28,905.89 28,905.89 416.1K
10:17 28,908.34 28,915.85 28,908.34 28,912.63 400.3K
10:18 28,912.98 28,912.98 28,903.90 28,903.90 477.5K
10:19 28,905.61 28,905.61 28,902.22 28,902.22 369.4K
10:20 28,906.31 28,908.38 28,901.29 28,901.29 477.4K
10:21 28,897.36 28,907.26 28,893.28 28,907.26 613.9K
10:22 28,908.61 28,912.43 28,908.27 28,908.27 353.5K
10:23 28,909.50 28,909.50 28,902.01 28,904.81 239.9K
10:24 28,906.66 28,906.66 28,902.36 28,902.56 504.8K
10:25 28,901.64 28,901.64 28,897.50 28,901.37 362.9K
10:26 28,901.57 28,901.57 28,896.47 28,896.80 297.3K
10:27 28,890.16 28,890.16 28,886.03 28,888.28 382.0K
10:28 28,887.43 28,887.43 28,871.63 28,877.11 632.6K
10:29 28,875.53 28,875.53 28,873.23 28,873.84 300.8K
10:30 28,867.05 28,879.78 28,867.05 28,874.05 510.7K
10:31 28,872.06 28,872.06 28,846.52 28,846.52 611.7K
10:32 28,850.52 28,852.08 28,848.96 28,848.96 471.4K
10:33 28,844.84 28,844.84 28,835.09 28,836.40 610.5K
10:34 28,831.43 28,831.43 28,820.06 28,820.28 616.4K
10:35 28,821.83 28,827.88 28,821.83 28,827.88 342.6K
10:36 28,836.27 28,836.27 28,832.32 28,835.04 475.9K
10:37 28,825.06 28,825.06 28,821.37 28,822.26 467.3K
10:38 28,823.92 28,828.25 28,823.92 28,828.25 499.7K
10:39 28,830.46 28,837.08 28,830.46 28,837.08 369.5K
10:40 28,842.58 28,849.33 28,839.28 28,848.66 305.5K
10:41 28,843.27 28,843.27 28,832.12 28,833.09 420.2K
10:42 28,834.42 28,851.58 28,834.42 28,851.58 398.3K
10:43 28,854.21 28,865.35 28,854.21 28,860.78 368.5K
10:44 28,863.97 28,863.97 28,858.77 28,858.77 270.2K
10:45 28,864.26 28,865.17 28,858.97 28,860.68 297.6K
10:46 28,862.23 28,862.23 28,850.52 28,850.52 338.7K
10:47 28,844.89 28,849.31 28,844.89 28,848.64 225.8K
10:48 28,852.88 28,852.88 28,849.71 28,850.04 252.9K
10:49 28,849.46 28,854.41 28,847.69 28,854.41 247.8K
10:50 28,855.60 28,860.04 28,855.60 28,856.07 254.6K
10:51 28,855.69 28,871.72 28,855.69 28,871.72 312.9K
10:52 28,869.43 28,869.43 28,859.25 28,859.25 349.1K
10:53 28,860.27 28,861.17 28,859.49 28,859.49 214.7K
10:54 28,864.11 28,873.14 28,864.11 28,873.14 222.6K
10:55 28,873.77 28,873.77 28,865.67 28,865.67 425.7K
10:56 28,863.24 28,863.24 28,860.02 28,861.50 232.1K
10:57 28,851.33 28,851.33 28,847.70 28,848.36 483.0K
10:58 28,849.95 28,849.95 28,845.73 28,849.83 237.8K
10:59 28,845.33 28,847.24 28,845.33 28,846.21 296.2K
11:00 28,846.35 28,846.35 28,830.57 28,830.57 402.5K
11:01 28,831.44 28,831.44 28,821.12 28,821.12 434.2K
11:02 28,823.38 28,828.29 28,823.38 28,828.29 375.9K
11:03 28,824.78 28,827.38 28,823.07 28,827.38 268.8K
11:04 28,828.72 28,829.26 28,827.24 28,829.26 278.3K
11:05 28,826.20 28,838.45 28,826.20 28,838.45 367.0K
11:06 28,842.55 28,842.55 28,832.27 28,835.77 343.3K
11:07 28,838.08 28,838.08 28,836.23 28,836.23 205.6K
11:08 28,833.45 28,834.32 28,832.31 28,832.31 210.1K
11:09 28,832.94 28,838.64 28,832.94 28,835.78 403.2K
11:10 28,834.31 28,858.08 28,834.31 28,851.47 654.0K
11:11 28,851.02 28,851.02 28,845.39 28,849.26 269.2K
11:12 28,850.16 28,850.16 28,843.83 28,843.83 275.4K
11:13 28,841.64 28,842.25 28,838.67 28,842.25 241.9K
11:14 28,839.58 28,841.70 28,839.58 28,840.49 199.1K
11:15 28,842.06 28,842.06 28,835.36 28,835.36 333.9K
11:16 28,830.37 28,838.53 28,830.37 28,838.53 229.8K
11:17 28,839.53 28,840.92 28,838.67 28,840.92 244.5K
11:18 28,843.31 28,848.77 28,842.97 28,842.97 319.7K
11:19 28,840.71 28,842.39 28,839.05 28,842.39 262.1K
11:20 28,842.38 28,854.86 28,842.38 28,853.76 253.3K
11:21 28,858.71 28,862.63 28,858.71 28,861.73 246.5K
11:22 28,857.85 28,867.68 28,857.85 28,867.68 308.3K
11:23 28,868.84 28,868.84 28,866.05 28,866.33 384.1K
11:24 28,860.70 28,860.70 28,856.11 28,856.11 288.2K
11:25 28,856.69 28,860.83 28,856.69 28,860.83 238.1K
11:26 28,861.75 28,869.14 28,861.75 28,869.14 334.7K
11:27 28,868.21 28,873.06 28,868.21 28,873.06 217.2K
11:28 28,873.78 28,873.78 28,868.98 28,869.24 313.6K
11:29 28,869.59 28,872.29 28,869.59 28,872.18 171.1K
11:30 28,877.22 28,877.22 28,874.07 28,874.83 218.0K
11:31 28,876.32 28,876.32 28,874.22 28,874.46 295.2K
11:32 28,874.12 28,877.39 28,874.12 28,877.39 219.0K
11:33 28,878.61 28,879.82 28,875.66 28,876.96 372.8K
11:34 28,878.14 28,878.14 28,875.49 28,877.52 192.3K
11:35 28,876.93 28,876.93 28,874.61 28,874.61 328.8K
11:36 28,874.67 28,877.78 28,874.67 28,877.78 241.6K
11:37 28,877.67 28,881.79 28,877.01 28,881.79 213.4K
11:38 28,883.56 28,890.64 28,882.55 28,890.64 294.2K
11:39 28,892.65 28,895.26 28,892.65 28,894.80 298.9K
11:40 28,895.41 28,896.13 28,893.92 28,893.92 245.7K
11:41 28,887.19 28,887.19 28,881.89 28,881.89 290.2K
11:42 28,877.37 28,877.37 28,857.41 28,857.41 394.4K
11:43 28,858.14 28,858.14 28,853.91 28,855.40 415.5K
11:44 28,850.88 28,851.97 28,850.88 28,851.77 188.9K
11:45 28,851.73 28,851.73 28,847.25 28,847.25 298.2K
11:46 28,846.70 28,850.75 28,846.70 28,850.33 297.8K
11:47 28,849.80 28,862.82 28,849.80 28,862.82 253.5K
11:48 28,862.61 28,862.61 28,856.58 28,857.22 206.3K
11:49 28,862.16 28,868.11 28,862.16 28,868.11 151.7K
11:50 28,866.57 28,866.57 28,861.60 28,863.13 295.7K
11:51 28,849.38 28,852.32 28,848.00 28,848.94 372.9K
11:52 28,845.42 28,845.42 28,837.96 28,840.13 268.3K
11:53 28,838.25 28,838.25 28,835.83 28,836.77 126.3K
11:54 28,835.84 28,835.84 28,833.21 28,833.21 212.8K
11:55 28,833.59 28,834.90 28,833.59 28,834.32 196.6K
11:56 28,831.98 28,836.05 28,831.98 28,833.91 154.2K
11:57 28,829.83 28,829.83 28,824.12 28,824.12 341.2K
11:58 28,822.94 28,824.42 28,822.37 28,824.42 196.5K
11:59 28,821.10 28,821.10 28,810.59 28,810.59 661.5K
12:00 28,809.60 28,820.52 28,809.60 28,820.52 424.3K
12:01 28,823.24 28,823.24 28,817.66 28,817.66 213.6K
12:02 28,822.93 28,825.23 28,822.93 28,823.29 419.2K
12:03 28,822.26 28,823.43 28,822.26 28,823.33 202.0K
12:04 28,821.46 28,826.71 28,821.46 28,826.71 283.2K
12:05 28,828.11 28,828.45 28,826.99 28,828.45 268.5K
12:06 28,832.77 28,839.28 28,832.77 28,838.76 246.4K
12:07 28,838.05 28,839.49 28,834.97 28,839.49 190.0K
12:08 28,841.83 28,841.83 28,836.67 28,836.67 228.2K
12:09 28,826.96 28,826.96 28,821.70 28,821.70 434.5K
12:10 28,820.61 28,823.41 28,820.61 28,823.41 196.1K
12:11 28,825.27 28,831.01 28,825.27 28,831.01 145.9K
12:12 28,832.01 28,832.01 28,825.26 28,825.26 262.1K
12:13 28,825.73 28,831.72 28,825.73 28,831.72 390.7K
12:14 28,841.89 28,845.57 28,841.89 28,843.23 356.6K
12:15 28,840.10 28,847.40 28,840.10 28,846.02 154.8K
12:16 28,839.61 28,839.61 28,811.03 28,811.03 571.0K
12:17 28,811.21 28,811.21 28,809.99 28,809.99 327.5K
12:18 28,808.21 28,808.21 28,786.35 28,786.35 450.3K
12:19 28,789.18 28,795.95 28,789.18 28,794.98 203.6K
12:20 28,793.32 28,798.33 28,793.32 28,795.62 211.5K
12:21 28,796.26 28,796.26 28,789.65 28,789.65 277.8K
12:22 28,791.06 28,791.06 28,785.83 28,786.15 219.5K
12:23 28,785.65 28,785.65 28,778.94 28,778.94 279.9K
12:24 28,775.93 28,775.93 28,772.98 28,772.98 379.7K
12:25 28,773.15 28,773.15 28,761.80 28,761.80 522.9K
12:26 28,762.33 28,766.70 28,759.94 28,766.63 386.8K
12:27 28,766.46 28,769.59 28,766.46 28,769.59 214.5K
12:28 28,771.26 28,773.58 28,770.60 28,770.60 214.6K
12:29 28,770.08 28,772.18 28,767.48 28,767.48 304.4K
12:30 28,767.88 28,775.60 28,767.88 28,773.89 293.8K
12:31 28,777.19 28,777.19 28,771.30 28,773.86 321.4K
12:32 28,771.82 28,775.98 28,769.59 28,775.98 206.3K
12:33 28,777.46 28,780.06 28,775.58 28,780.06 291.9K
12:34 28,779.64 28,779.64 28,776.85 28,776.85 232.7K
12:35 28,781.72 28,781.72 28,780.98 28,781.33 258.6K
12:36 28,785.43 28,789.23 28,785.43 28,787.84 283.7K
12:37 28,788.09 28,792.06 28,788.09 28,792.06 254.6K
12:38 28,792.43 28,794.12 28,791.43 28,791.66 238.2K
12:39 28,789.29 28,789.29 28,783.56 28,786.15 303.2K
12:40 28,783.34 28,789.23 28,783.34 28,789.23 220.9K
12:41 28,789.74 28,789.74 28,786.65 28,787.06 108.3K
12:42 28,783.96 28,794.75 28,783.96 28,794.75 267.9K
12:43 28,792.69 28,792.69 28,787.96 28,787.96 193.5K
12:44 28,786.37 28,786.37 28,783.72 28,783.72 318.1K
12:45 28,781.47 28,781.47 28,765.73 28,770.49 393.1K
12:46 28,768.32 28,770.14 28,767.85 28,770.14 171.7K
12:47 28,776.22 28,777.17 28,776.22 28,776.91 158.1K
12:48 28,778.95 28,785.12 28,778.95 28,783.87 145.1K
12:49 28,784.23 28,784.36 28,781.69 28,781.69 371.1K
12:50 28,782.66 28,784.32 28,782.66 28,784.32 142.5K
12:51 28,782.14 28,784.87 28,782.14 28,784.87 199.9K
12:52 28,787.27 28,789.24 28,787.27 28,789.24 222.1K
12:53 28,789.09 28,789.09 28,782.12 28,782.12 218.4K
12:54 28,780.23 28,783.27 28,780.23 28,783.27 173.9K
12:55 28,784.39 28,784.39 28,780.51 28,781.24 145.8K
12:56 28,778.91 28,778.91 28,771.95 28,771.95 302.8K
12:57 28,770.98 28,770.98 28,763.09 28,764.99 336.4K
12:58 28,767.14 28,767.14 28,764.96 28,765.30 149.6K
12:59 28,764.20 28,764.20 28,760.07 28,763.23 168.9K
13:00 28,762.97 28,762.97 28,754.75 28,754.75 475.5K
13:01 28,751.38 28,751.38 28,745.13 28,745.13 330.0K
13:02 28,743.03 28,745.90 28,742.54 28,745.90 361.8K
13:03 28,745.28 28,747.66 28,741.80 28,741.80 195.2K
13:04 28,740.54 28,740.54 28,738.06 28,738.06 221.0K
13:05 28,737.42 28,739.80 28,727.51 28,727.58 339.1K
13:06 28,726.43 28,727.20 28,725.04 28,726.49 273.5K
13:07 28,727.65 28,728.13 28,724.39 28,724.39 293.9K
13:08 28,725.64 28,725.64 28,721.83 28,721.83 144.9K
13:09 28,722.75 28,722.75 28,719.35 28,719.35 262.7K
13:10 28,716.90 28,717.39 28,714.31 28,717.39 278.8K
13:11 28,719.80 28,719.80 28,718.86 28,718.86 141.4K
13:12 28,717.81 28,718.13 28,712.47 28,712.47 298.1K
13:13 28,712.99 28,718.31 28,712.99 28,718.31 369.1K
13:14 28,720.99 28,720.99 28,718.45 28,718.45 164.2K
13:15 28,716.21 28,717.80 28,714.30 28,714.30 238.0K
13:16 28,707.19 28,707.19 28,704.82 28,704.82 545.9K
13:17 28,710.08 28,716.07 28,710.08 28,715.74 407.6K
13:18 28,725.73 28,725.73 28,721.04 28,724.66 433.5K
13:19 28,724.13 28,725.34 28,723.85 28,723.85 175.3K
13:20 28,720.74 28,723.08 28,720.74 28,723.04 198.1K
13:21 28,721.04 28,723.91 28,721.04 28,723.04 215.1K
13:22 28,725.25 28,725.25 28,721.02 28,721.02 361.6K
13:23 28,719.05 28,720.67 28,719.05 28,720.67 212.0K
13:24 28,720.61 28,722.98 28,720.61 28,722.98 238.3K
13:25 28,726.19 28,726.19 28,722.52 28,722.52 272.9K
13:26 28,720.65 28,720.65 28,716.43 28,716.96 230.5K
13:27 28,712.16 28,712.99 28,711.15 28,711.15 370.9K
13:28 28,710.96 28,712.55 28,705.47 28,705.47 427.4K
13:29 28,706.72 28,710.28 28,706.72 28,708.44 199.8K
13:30 28,711.27 28,711.27 28,709.35 28,709.35 206.5K
13:31 28,709.01 28,710.37 28,708.76 28,709.77 246.3K
13:32 28,710.25 28,716.32 28,710.25 28,716.32 418.5K
13:33 28,717.05 28,717.05 28,710.09 28,710.09 174.4K
13:34 28,707.09 28,707.63 28,703.65 28,703.65 302.6K
13:35 28,704.98 28,704.98 28,699.12 28,699.12 267.6K
13:36 28,697.59 28,699.16 28,693.08 28,693.08 221.9K
13:37 28,696.74 28,698.08 28,696.74 28,697.51 245.4K
13:38 28,698.02 28,701.55 28,698.02 28,701.55 241.6K
13:39 28,701.98 28,707.77 28,701.98 28,706.18 363.0K
13:40 28,706.81 28,706.81 28,706.04 28,706.10 231.6K
13:41 28,707.66 28,708.59 28,707.40 28,708.27 173.0K
13:42 28,708.68 28,710.35 28,708.68 28,710.29 173.9K
13:43 28,712.24 28,712.24 28,707.55 28,707.55 181.3K
13:44 28,710.31 28,710.31 28,704.98 28,704.98 269.6K
13:45 28,703.38 28,703.38 28,697.15 28,698.44 237.6K
13:46 28,697.34 28,701.99 28,697.30 28,701.99 201.9K
13:47 28,702.99 28,712.69 28,702.99 28,711.90 498.0K
13:48 28,715.64 28,715.64 28,710.98 28,710.98 189.8K
13:49 28,709.25 28,709.25 28,707.33 28,707.33 199.9K
13:50 28,705.88 28,705.88 28,700.46 28,703.66 281.9K
13:51 28,705.32 28,706.01 28,704.16 28,704.49 171.5K
13:52 28,703.46 28,703.92 28,703.18 28,703.76 194.6K
13:53 28,703.87 28,703.87 28,699.63 28,702.68 332.9K
13:54 28,702.60 28,702.60 28,700.64 28,701.47 144.1K
13:55 28,702.09 28,702.09 28,700.42 28,702.07 200.2K
13:56 28,702.38 28,709.15 28,702.38 28,709.15 161.7K
13:57 28,709.28 28,719.41 28,709.28 28,719.41 328.0K
13:58 28,721.69 28,723.74 28,721.69 28,723.74 258.4K
13:59 28,725.90 28,729.04 28,725.90 28,729.04 212.5K
14:00 28,730.42 28,737.17 28,730.42 28,737.17 398.6K
14:01 28,739.39 28,746.43 28,739.39 28,746.43 206.0K
14:02 28,746.54 28,747.47 28,746.54 28,746.95 318.9K
14:03 28,746.93 28,747.11 28,744.20 28,744.20 297.9K
14:04 28,747.43 28,747.60 28,740.14 28,740.78 283.2K
14:05 28,741.69 28,744.26 28,741.69 28,742.13 259.3K
14:06 28,741.23 28,741.23 28,740.58 28,740.58 548.8K
14:07 28,737.20 28,739.71 28,735.08 28,739.71 452.5K
14:08 28,741.18 28,744.40 28,741.18 28,744.40 162.6K
14:09 28,747.12 28,747.12 28,745.40 28,746.66 157.8K
14:10 28,745.63 28,745.63 28,741.79 28,744.19 294.5K
14:11 28,746.14 28,755.60 28,746.14 28,752.14 352.8K
14:12 28,754.25 28,757.22 28,752.97 28,752.97 456.6K
14:13 28,749.94 28,749.94 28,747.29 28,747.29 362.0K
14:14 28,744.87 28,744.87 28,740.75 28,741.17 279.0K
14:15 28,741.87 28,746.54 28,741.87 28,746.54 371.8K
14:16 28,743.57 28,743.57 28,734.97 28,734.97 425.8K
14:17 28,736.35 28,737.94 28,734.29 28,737.94 288.3K
14:18 28,740.89 28,740.89 28,738.34 28,739.18 148.2K
14:19 28,738.67 28,741.78 28,738.67 28,741.78 302.0K
14:20 28,742.14 28,746.06 28,742.14 28,744.36 325.2K
14:21 28,745.46 28,745.46 28,736.87 28,736.87 295.8K
14:22 28,735.86 28,736.84 28,734.73 28,734.73 159.5K
14:23 28,733.78 28,734.30 28,728.54 28,728.54 221.7K
14:24 28,720.92 28,720.92 28,719.85 28,720.03 277.4K
14:25 28,720.10 28,720.10 28,715.56 28,715.56 253.4K
14:26 28,704.96 28,711.52 28,704.96 28,711.52 348.1K
14:27 28,713.49 28,716.45 28,713.49 28,715.25 313.4K
14:28 28,715.49 28,717.21 28,715.00 28,717.21 159.1K
14:29 28,717.45 28,717.58 28,716.19 28,716.19 255.7K
14:30 28,716.34 28,716.42 28,715.61 28,716.04 315.7K
14:31 28,716.29 28,716.29 28,709.34 28,711.51 297.1K
14:32 28,711.34 28,717.15 28,711.34 28,717.15 239.9K
14:33 28,719.80 28,719.80 28,714.91 28,715.59 204.0K
14:34 28,713.81 28,714.92 28,713.24 28,714.92 207.5K
14:35 28,714.40 28,714.40 28,710.03 28,710.03 208.9K
14:36 28,706.26 28,706.26 28,700.91 28,700.91 360.5K
14:37 28,701.20 28,704.54 28,701.20 28,704.54 152.3K
14:38 28,700.79 28,705.45 28,700.40 28,705.45 287.1K
14:39 28,707.07 28,707.73 28,705.18 28,705.18 199.9K
14:40 28,704.47 28,705.27 28,702.57 28,705.27 229.3K
14:41 28,704.49 28,707.02 28,704.49 28,707.02 210.1K
14:42 28,706.05 28,709.71 28,706.05 28,709.71 256.2K
14:43 28,710.17 28,710.17 28,706.64 28,706.64 265.3K
14:44 28,706.97 28,707.56 28,705.54 28,705.54 203.6K
14:45 28,708.03 28,711.88 28,708.03 28,710.79 213.9K
14:46 28,710.21 28,710.21 28,704.59 28,704.59 270.1K
14:47 28,706.57 28,706.57 28,703.06 28,703.55 219.5K
14:48 28,705.67 28,708.72 28,705.67 28,707.58 244.2K
14:49 28,707.46 28,709.36 28,707.46 28,708.70 240.8K
14:50 28,709.17 28,709.17 28,702.15 28,703.74 333.8K
14:51 28,703.29 28,706.33 28,703.29 28,704.06 195.6K
14:52 28,700.51 28,703.61 28,700.51 28,703.61 325.9K
14:53 28,706.70 28,706.70 28,703.40 28,703.40 276.0K
14:54 28,702.96 28,704.02 28,701.96 28,701.96 2,437.4K
14:55 28,702.55 28,704.70 28,701.39 28,704.70 246.1K
14:56 28,704.73 28,706.13 28,704.73 28,705.32 230.5K
14:57 28,704.37 28,710.85 28,704.37 28,710.85 226.0K
14:58 28,710.91 28,712.71 28,710.27 28,712.71 185.8K
14:59 28,712.13 28,716.69 28,712.12 28,716.69 252.3K
15:00 28,715.96 28,721.53 28,715.96 28,721.53 271.1K
15:01 28,727.65 28,727.96 28,723.65 28,725.82 451.2K
15:02 28,727.18 28,727.58 28,725.59 28,727.58 275.3K
15:03 28,726.72 28,728.90 28,725.93 28,728.90 253.5K
15:04 28,729.46 28,729.46 28,726.63 28,729.33 326.7K
15:05 28,726.46 28,730.00 28,726.46 28,730.00 335.8K
15:06 28,731.94 28,733.70 28,731.94 28,733.47 289.2K
15:07 28,734.28 28,739.23 28,734.28 28,736.26 328.4K
15:08 28,737.22 28,739.34 28,737.03 28,739.34 234.7K
15:09 28,741.04 28,743.77 28,741.04 28,742.31 282.6K
15:10 28,742.02 28,742.02 28,735.71 28,735.71 316.2K
15:11 28,735.27 28,735.27 28,732.12 28,735.00 347.4K
15:12 28,733.52 28,734.10 28,733.24 28,734.10 259.0K
15:13 28,734.30 28,734.30 28,726.50 28,726.50 280.7K
15:14 28,726.56 28,726.90 28,726.56 28,726.90 239.7K
15:15 28,728.48 28,731.92 28,728.48 28,731.92 329.5K
15:16 28,731.45 28,731.45 28,727.22 28,728.06 286.7K
15:17 28,728.81 28,728.81 28,722.65 28,725.49 263.5K
15:18 28,725.52 28,726.01 28,720.11 28,726.01 459.4K
15:19 28,726.51 28,733.28 28,726.51 28,733.28 300.4K
15:20 28,732.74 28,736.87 28,728.53 28,728.53 447.4K
15:21 28,724.74 28,725.09 28,720.11 28,725.09 504.7K
15:22 28,725.55 28,727.56 28,725.55 28,727.34 379.5K
15:23 28,727.65 28,727.65 28,724.45 28,726.14 324.1K
15:24 28,723.23 28,727.27 28,723.23 28,724.04 622.6K
15:25 28,723.49 28,725.35 28,719.15 28,719.15 398.6K
15:26 28,720.27 28,720.27 28,716.30 28,716.30 384.2K
15:27 28,717.83 28,717.83 28,716.08 28,717.28 443.5K
15:28 28,715.96 28,718.69 28,715.96 28,718.69 479.2K
15:29 28,717.04 28,717.04 28,713.19 28,713.19 378.4K
15:30 28,712.99 28,712.99 28,704.77 28,704.77 711.8K
15:31 28,705.39 28,705.39 28,696.41 28,696.41 589.0K
15:32 28,698.99 28,706.20 28,698.99 28,705.27 603.3K
15:33 28,701.05 28,701.05 28,692.47 28,693.62 663.3K
15:34 28,691.87 28,691.87 28,690.09 28,691.46 451.6K
15:35 28,694.27 28,700.04 28,693.56 28,699.37 613.0K
15:36 28,699.51 28,699.51 28,694.57 28,694.57 597.1K
15:37 28,694.97 28,700.63 28,694.97 28,700.63 599.4K
15:38 28,701.17 28,701.31 28,698.32 28,698.32 557.7K
15:39 28,697.65 28,698.97 28,697.65 28,698.97 582.6K
15:40 28,697.74 28,701.36 28,697.74 28,701.36 467.4K
15:41 28,701.39 28,701.39 28,692.07 28,692.07 742.7K
15:42 28,693.36 28,695.70 28,693.36 28,694.03 525.0K
15:43 28,692.11 28,692.11 28,687.06 28,687.06 541.1K
15:44 28,693.23 28,694.54 28,689.78 28,694.54 577.8K
15:45 28,694.11 28,694.11 28,683.63 28,683.63 726.4K
15:46 28,683.29 28,683.29 28,680.09 28,682.83 760.5K
15:47 28,682.51 28,693.30 28,682.51 28,693.30 693.8K
15:48 28,700.16 28,700.16 28,698.94 28,699.84 683.7K
15:49 28,701.80 28,706.68 28,701.80 28,706.68 758.2K
15:50 28,721.83 28,721.83 28,693.90 28,693.90 2,308.7K
15:51 28,690.23 28,698.53 28,690.23 28,698.53 1,107.6K
15:52 28,695.87 28,695.87 28,683.83 28,684.96 1,241.5K
15:53 28,684.22 28,685.25 28,682.47 28,685.25 1,176.1K
15:54 28,689.21 28,695.96 28,689.21 28,695.96 1,372.7K
15:55 28,696.76 28,696.76 28,689.67 28,695.57 2,136.2K
15:56 28,693.15 28,693.15 28,680.98 28,680.98 1,911.4K
15:57 28,681.82 28,686.62 28,681.82 28,684.47 1,747.8K
15:58 28,683.93 28,683.93 28,680.01 28,682.27 2,139.6K
15:59 28,684.66 28,684.66 28,677.74 28,684.18 3,265.8K
16:00 28,685.25 28,685.30 28,685.25 28,685.30 112,265.8K
16:01 28,685.30 28,685.30 28,685.30 28,685.30 1,178.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし