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 28,489.17 28,491.67 28,479.45 28,479.45 16,975.7K
09:31 28,466.28 28,491.87 28,466.28 28,491.87 1,216.4K
09:32 28,503.55 28,507.19 28,498.72 28,498.72 976.9K
09:33 28,488.81 28,488.81 28,473.82 28,484.43 1,049.5K
09:34 28,479.44 28,479.44 28,471.90 28,473.13 800.3K
09:35 28,489.17 28,525.44 28,489.17 28,525.44 935.8K
09:36 28,521.57 28,521.66 28,515.19 28,521.66 857.3K
09:37 28,532.92 28,532.92 28,525.09 28,525.09 666.1K
09:38 28,530.13 28,530.13 28,513.88 28,513.88 723.9K
09:39 28,522.11 28,541.40 28,522.11 28,536.35 629.6K
09:40 28,539.70 28,539.70 28,522.67 28,523.03 868.3K
09:41 28,522.63 28,522.63 28,503.63 28,503.63 816.1K
09:42 28,510.67 28,520.91 28,510.07 28,520.91 703.1K
09:43 28,516.82 28,516.82 28,490.07 28,490.07 704.3K
09:44 28,485.87 28,485.87 28,469.76 28,469.76 613.4K
09:45 28,465.88 28,465.88 28,424.85 28,424.85 744.7K
09:46 28,426.49 28,445.44 28,426.49 28,445.44 644.9K
09:47 28,452.10 28,452.10 28,447.26 28,447.26 488.9K
09:48 28,443.99 28,443.99 28,428.70 28,428.70 575.2K
09:49 28,433.43 28,456.03 28,433.43 28,454.02 678.8K
09:50 28,457.81 28,478.52 28,457.81 28,476.27 490.3K
09:51 28,494.81 28,536.35 28,494.81 28,536.35 719.9K
09:52 28,547.18 28,555.03 28,547.18 28,551.29 830.2K
09:53 28,554.85 28,570.63 28,550.70 28,570.63 569.6K
09:54 28,581.90 28,586.85 28,581.90 28,586.85 539.2K
09:55 28,585.82 28,610.68 28,585.82 28,610.68 606.1K
09:56 28,617.04 28,626.93 28,617.04 28,625.49 656.1K
09:57 28,622.15 28,629.14 28,617.93 28,617.93 660.7K
09:58 28,611.34 28,616.22 28,611.34 28,613.97 468.8K
09:59 28,620.89 28,631.90 28,620.89 28,631.90 381.9K
10:00 28,631.54 28,657.58 28,631.54 28,657.58 878.4K
10:01 28,662.55 28,665.93 28,660.51 28,663.20 778.3K
10:02 28,663.81 28,666.43 28,663.07 28,666.43 499.9K
10:03 28,666.51 28,667.46 28,661.71 28,661.71 581.1K
10:04 28,654.68 28,658.80 28,654.68 28,658.80 523.4K
10:05 28,667.81 28,667.90 28,664.63 28,667.90 474.2K
10:06 28,666.57 28,672.58 28,666.57 28,671.80 438.0K
10:07 28,680.39 28,690.49 28,680.39 28,684.51 401.3K
10:08 28,686.40 28,689.81 28,683.09 28,689.81 470.2K
10:09 28,695.65 28,704.51 28,695.65 28,704.51 464.9K
10:10 28,700.82 28,703.58 28,700.82 28,701.02 402.2K
10:11 28,699.76 28,706.65 28,695.86 28,695.86 515.1K
10:12 28,692.60 28,698.35 28,691.63 28,698.35 390.6K
10:13 28,694.24 28,697.20 28,687.18 28,687.18 324.8K
10:14 28,680.91 28,686.39 28,680.91 28,686.07 317.0K
10:15 28,684.81 28,690.18 28,684.55 28,690.18 342.4K
10:16 28,688.27 28,688.27 28,673.66 28,673.66 292.7K
10:17 28,667.01 28,667.01 28,658.44 28,662.35 393.9K
10:18 28,658.86 28,658.86 28,652.03 28,652.03 401.9K
10:19 28,646.00 28,646.00 28,628.76 28,631.60 444.4K
10:20 28,628.79 28,634.04 28,621.50 28,621.50 334.9K
10:21 28,622.42 28,629.97 28,618.60 28,618.60 399.8K
10:22 28,609.72 28,609.72 28,601.11 28,601.11 362.5K
10:23 28,598.01 28,598.01 28,596.12 28,597.02 312.0K
10:24 28,596.64 28,606.16 28,594.07 28,606.16 539.5K
10:25 28,601.34 28,601.34 28,595.57 28,596.19 311.9K
10:26 28,602.32 28,602.74 28,596.53 28,598.08 334.6K
10:27 28,596.84 28,597.42 28,591.96 28,592.28 306.1K
10:28 28,593.76 28,602.05 28,593.76 28,602.05 338.0K
10:29 28,596.15 28,596.15 28,586.80 28,588.48 386.3K
10:30 28,584.70 28,616.87 28,584.70 28,616.87 531.9K
10:31 28,608.51 28,620.80 28,608.51 28,620.80 382.6K
10:32 28,621.45 28,632.68 28,621.45 28,632.68 388.2K
10:33 28,635.53 28,652.05 28,635.53 28,652.05 745.3K
10:34 28,659.15 28,689.58 28,659.15 28,689.58 661.3K
10:35 28,687.96 28,687.96 28,676.71 28,676.71 387.4K
10:36 28,678.51 28,678.51 28,671.22 28,672.65 302.2K
10:37 28,674.58 28,674.58 28,658.37 28,658.37 350.6K
10:38 28,651.07 28,673.90 28,650.86 28,673.90 593.2K
10:39 28,673.55 28,673.55 28,670.36 28,670.46 346.0K
10:40 28,675.50 28,676.35 28,673.50 28,676.35 343.3K
10:41 28,681.12 28,694.14 28,681.12 28,690.80 350.3K
10:42 28,693.15 28,694.74 28,683.82 28,683.82 300.1K
10:43 28,678.03 28,688.07 28,677.29 28,688.07 415.9K
10:44 28,688.33 28,689.14 28,683.86 28,686.31 338.5K
10:45 28,687.36 28,687.54 28,684.17 28,687.54 329.9K
10:46 28,694.01 28,709.61 28,691.17 28,709.61 525.7K
10:47 28,712.04 28,714.29 28,703.63 28,703.63 473.3K
10:48 28,708.72 28,708.72 28,700.98 28,700.98 280.4K
10:49 28,698.20 28,698.20 28,693.58 28,693.58 254.3K
10:50 28,693.69 28,693.69 28,690.80 28,690.80 337.4K
10:51 28,693.61 28,693.61 28,684.70 28,684.70 257.9K
10:52 28,673.81 28,673.81 28,654.14 28,654.14 350.2K
10:53 28,659.93 28,664.21 28,659.93 28,664.21 256.2K
10:54 28,671.42 28,691.42 28,671.42 28,691.42 396.0K
10:55 28,691.97 28,695.56 28,688.67 28,695.56 329.8K
10:56 28,698.44 28,708.56 28,693.94 28,708.56 491.8K
10:57 28,708.19 28,717.35 28,708.19 28,717.35 410.0K
10:58 28,716.62 28,716.62 28,709.98 28,710.94 318.6K
10:59 28,715.23 28,715.70 28,710.87 28,710.87 225.0K
11:00 28,718.84 28,730.91 28,718.84 28,730.91 320.8K
11:01 28,723.47 28,726.17 28,723.09 28,725.46 329.1K
11:02 28,729.73 28,732.83 28,729.32 28,731.35 250.4K
11:03 28,731.53 28,733.89 28,731.53 28,733.89 274.8K
11:04 28,734.81 28,742.56 28,734.81 28,742.56 245.4K
11:05 28,746.05 28,747.27 28,740.92 28,740.92 282.6K
11:06 28,743.69 28,752.18 28,743.69 28,751.52 255.9K
11:07 28,746.79 28,753.63 28,746.79 28,753.36 222.1K
11:08 28,759.73 28,759.73 28,751.37 28,752.72 238.4K
11:09 28,752.44 28,754.10 28,750.90 28,753.31 310.5K
11:10 28,753.06 28,755.30 28,751.12 28,755.30 289.6K
11:11 28,754.21 28,759.84 28,754.20 28,754.20 384.8K
11:12 28,752.39 28,758.48 28,752.39 28,758.48 403.0K
11:13 28,755.20 28,755.20 28,747.78 28,747.80 347.7K
11:14 28,747.34 28,747.34 28,739.83 28,740.70 247.8K
11:15 28,739.08 28,739.08 28,732.53 28,738.91 238.9K
11:16 28,745.02 28,748.66 28,745.02 28,748.66 313.5K
11:17 28,749.57 28,749.57 28,744.72 28,744.72 267.2K
11:18 28,746.02 28,749.96 28,746.02 28,747.92 277.1K
11:19 28,754.36 28,761.22 28,754.36 28,761.22 382.6K
11:20 28,759.11 28,761.00 28,759.07 28,761.00 275.1K
11:21 28,761.47 28,761.47 28,756.66 28,761.02 227.2K
11:22 28,759.73 28,759.73 28,758.22 28,758.22 244.4K
11:23 28,762.66 28,764.82 28,762.66 28,763.53 295.6K
11:24 28,766.97 28,773.40 28,766.97 28,773.40 251.0K
11:25 28,775.39 28,778.98 28,772.31 28,772.31 406.5K
11:26 28,769.62 28,769.62 28,764.62 28,764.69 359.9K
11:27 28,762.84 28,762.84 28,749.09 28,749.09 323.9K
11:28 28,744.97 28,748.00 28,743.51 28,743.51 289.9K
11:29 28,742.24 28,745.09 28,741.05 28,745.09 176.1K
11:30 28,745.00 28,746.26 28,743.05 28,743.05 282.9K
11:31 28,739.67 28,741.47 28,736.44 28,736.44 347.9K
11:32 28,734.22 28,734.22 28,729.79 28,731.27 257.0K
11:33 28,730.41 28,752.25 28,730.41 28,752.25 371.8K
11:34 28,753.26 28,754.12 28,752.21 28,754.12 279.9K
11:35 28,753.49 28,753.49 28,751.68 28,751.68 252.2K
11:36 28,751.38 28,754.06 28,749.14 28,754.06 1,705.6K
11:37 28,749.03 28,750.31 28,749.03 28,750.31 284.3K
11:38 28,753.34 28,757.93 28,753.34 28,757.93 203.9K
11:39 28,757.65 28,760.61 28,757.15 28,759.35 235.2K
11:40 28,758.15 28,762.67 28,758.15 28,761.20 170.7K
11:41 28,761.85 28,765.14 28,760.72 28,765.14 163.5K
11:42 28,760.28 28,760.28 28,758.92 28,759.24 210.1K
11:43 28,756.19 28,756.19 28,751.80 28,753.90 243.0K
11:44 28,753.78 28,753.78 28,749.53 28,749.53 204.2K
11:45 28,753.37 28,756.20 28,753.00 28,756.20 182.6K
11:46 28,757.14 28,764.75 28,757.14 28,764.75 189.5K
11:47 28,763.50 28,764.19 28,762.73 28,764.19 170.2K
11:48 28,762.17 28,762.17 28,757.52 28,757.99 252.7K
11:49 28,755.73 28,759.33 28,755.63 28,757.55 220.0K
11:50 28,761.28 28,763.72 28,760.48 28,761.21 271.0K
11:51 28,760.06 28,760.06 28,754.61 28,754.61 204.5K
11:52 28,754.64 28,754.64 28,751.17 28,751.74 180.6K
11:53 28,750.37 28,750.37 28,748.14 28,748.14 227.6K
11:54 28,750.73 28,750.73 28,743.76 28,743.76 223.8K
11:55 28,741.84 28,741.84 28,734.04 28,734.04 222.7K
11:56 28,731.47 28,734.48 28,729.63 28,734.48 268.1K
11:57 28,737.32 28,739.90 28,737.32 28,739.90 288.5K
11:58 28,741.16 28,741.26 28,734.21 28,734.21 215.3K
11:59 28,731.89 28,731.89 28,724.00 28,724.23 225.0K
12:00 28,727.20 28,732.68 28,727.20 28,732.68 241.5K
12:01 28,733.85 28,738.63 28,733.85 28,738.63 292.4K
12:02 28,735.86 28,746.65 28,735.86 28,746.65 296.8K
12:03 28,745.16 28,745.16 28,740.10 28,742.51 231.0K
12:04 28,742.44 28,742.44 28,735.50 28,738.24 246.2K
12:05 28,740.21 28,740.71 28,734.93 28,734.93 158.5K
12:06 28,731.94 28,731.94 28,728.63 28,728.63 247.7K
12:07 28,724.11 28,724.11 28,718.82 28,718.82 226.1K
12:08 28,719.00 28,721.61 28,719.00 28,720.94 171.8K
12:09 28,721.09 28,721.09 28,715.34 28,715.34 237.3K
12:10 28,711.57 28,711.57 28,695.54 28,695.54 347.8K
12:11 28,693.16 28,693.16 28,684.88 28,684.88 279.6K
12:12 28,683.98 28,691.75 28,683.85 28,691.75 367.4K
12:13 28,694.09 28,694.09 28,690.86 28,690.86 258.6K
12:14 28,689.44 28,690.54 28,689.08 28,689.08 179.5K
12:15 28,690.24 28,690.24 28,685.28 28,685.28 210.2K
12:16 28,691.96 28,694.88 28,691.96 28,694.05 270.3K
12:17 28,700.52 28,700.52 28,692.38 28,693.34 280.1K
12:18 28,690.97 28,697.74 28,690.97 28,697.74 189.1K
12:19 28,696.99 28,703.32 28,696.99 28,703.32 173.9K
12:20 28,706.62 28,706.62 28,698.15 28,698.15 253.2K
12:21 28,698.97 28,706.73 28,698.97 28,706.73 169.1K
12:22 28,710.82 28,714.69 28,709.43 28,714.69 206.0K
12:23 28,716.72 28,716.72 28,711.79 28,711.79 191.1K
12:24 28,711.06 28,711.06 28,702.23 28,702.23 185.5K
12:25 28,703.05 28,718.14 28,703.05 28,718.14 269.2K
12:26 28,718.93 28,722.60 28,718.93 28,720.18 254.0K
12:27 28,719.31 28,719.31 28,714.42 28,716.49 156.8K
12:28 28,724.73 28,729.56 28,724.27 28,729.56 254.4K
12:29 28,736.18 28,743.67 28,736.18 28,743.67 431.1K
12:30 28,744.08 28,744.08 28,737.71 28,737.71 229.3K
12:31 28,733.48 28,733.48 28,729.89 28,732.48 207.5K
12:32 28,733.34 28,736.03 28,732.40 28,736.03 240.7K
12:33 28,735.29 28,739.99 28,735.29 28,739.99 120.7K
12:34 28,740.63 28,740.63 28,737.25 28,737.25 154.0K
12:35 28,734.90 28,734.90 28,733.19 28,733.19 234.9K
12:36 28,735.89 28,735.89 28,730.30 28,730.30 217.4K
12:37 28,731.24 28,733.47 28,731.24 28,733.47 184.4K
12:38 28,738.91 28,738.96 28,737.98 28,738.77 208.3K
12:39 28,737.54 28,743.02 28,737.54 28,743.02 374.4K
12:40 28,744.75 28,749.98 28,744.75 28,749.98 241.1K
12:41 28,751.25 28,752.10 28,747.53 28,748.74 275.7K
12:42 28,751.06 28,751.44 28,749.04 28,749.04 229.4K
12:43 28,749.83 28,751.14 28,749.22 28,751.14 219.5K
12:44 28,751.41 28,751.53 28,748.97 28,750.36 187.0K
12:45 28,750.91 28,754.31 28,750.91 28,754.31 143.9K
12:46 28,760.25 28,760.25 28,756.09 28,758.10 292.7K
12:47 28,757.51 28,759.21 28,755.43 28,759.21 138.1K
12:48 28,759.80 28,765.80 28,759.14 28,765.80 331.3K
12:49 28,765.68 28,768.70 28,765.68 28,768.56 169.3K
12:50 28,768.87 28,768.87 28,766.26 28,766.26 350.1K
12:51 28,765.50 28,765.50 28,761.30 28,761.38 157.7K
12:52 28,762.01 28,762.13 28,761.07 28,762.13 190.7K
12:53 28,761.13 28,761.13 28,760.51 28,761.08 170.9K
12:54 28,762.23 28,768.22 28,762.23 28,768.22 184.0K
12:55 28,764.63 28,764.63 28,760.02 28,760.02 245.9K
12:56 28,759.17 28,760.99 28,759.17 28,760.29 117.4K
12:57 28,757.26 28,757.26 28,749.88 28,749.88 230.5K
12:58 28,746.26 28,746.26 28,736.72 28,736.72 216.8K
12:59 28,734.48 28,739.11 28,734.48 28,739.11 195.5K
13:00 28,737.61 28,737.61 28,734.53 28,734.83 153.1K
13:01 28,735.00 28,735.64 28,734.41 28,735.64 332.3K
13:02 28,737.02 28,740.56 28,737.02 28,740.40 139.9K
13:03 28,749.83 28,751.90 28,749.83 28,751.90 349.2K
13:04 28,751.53 28,756.30 28,751.53 28,754.32 343.8K
13:05 28,755.77 28,757.53 28,752.57 28,757.53 167.5K
13:06 28,761.47 28,761.88 28,760.71 28,761.88 208.3K
13:07 28,764.14 28,774.15 28,764.14 28,774.15 200.2K
13:08 28,773.76 28,773.76 28,771.91 28,773.55 181.1K
13:09 28,772.61 28,785.64 28,772.61 28,785.64 262.7K
13:10 28,785.79 28,788.96 28,785.79 28,787.83 244.6K
13:11 28,791.96 28,791.96 28,786.11 28,786.19 243.5K
13:12 28,782.75 28,794.50 28,782.75 28,794.50 443.7K
13:13 28,794.65 28,795.36 28,793.71 28,795.36 256.9K
13:14 28,795.48 28,797.82 28,795.48 28,795.95 192.0K
13:15 28,795.54 28,795.54 28,792.46 28,792.46 358.0K
13:16 28,789.24 28,789.24 28,785.09 28,785.09 221.2K
13:17 28,783.98 28,784.19 28,782.51 28,784.19 122.8K
13:18 28,783.38 28,784.73 28,779.38 28,779.38 211.9K
13:19 28,779.38 28,779.38 28,768.54 28,768.54 298.8K
13:20 28,768.10 28,768.10 28,761.63 28,761.63 226.4K
13:21 28,762.53 28,762.53 28,756.79 28,756.79 186.6K
13:22 28,757.67 28,757.67 28,745.32 28,745.32 406.1K
13:23 28,743.10 28,747.32 28,740.69 28,747.32 208.1K
13:24 28,748.49 28,751.34 28,748.38 28,751.34 158.9K
13:25 28,750.50 28,753.20 28,747.67 28,747.67 205.0K
13:26 28,745.69 28,748.68 28,745.69 28,748.68 119.5K
13:27 28,747.50 28,747.50 28,744.41 28,745.53 164.2K
13:28 28,747.03 28,747.03 28,742.69 28,743.66 206.1K
13:29 28,744.07 28,746.80 28,744.07 28,744.78 177.4K
13:30 28,748.37 28,750.35 28,748.37 28,750.35 195.9K
13:31 28,749.75 28,754.64 28,749.75 28,754.64 197.2K
13:32 28,755.56 28,755.56 28,752.08 28,752.08 120.3K
13:33 28,751.17 28,752.24 28,748.17 28,748.17 291.0K
13:34 28,748.24 28,752.94 28,748.24 28,752.94 189.8K
13:35 28,753.83 28,753.83 28,751.15 28,751.15 291.9K
13:36 28,748.70 28,756.78 28,748.70 28,755.04 278.1K
13:37 28,754.76 28,761.04 28,754.76 28,761.04 188.5K
13:38 28,761.62 28,761.62 28,760.93 28,760.93 118.3K
13:39 28,762.72 28,767.48 28,762.72 28,765.28 253.2K
13:40 28,767.58 28,767.58 28,765.52 28,765.52 173.4K
13:41 28,761.30 28,761.30 28,760.16 28,760.84 264.6K
13:42 28,760.06 28,760.06 28,754.48 28,754.68 188.2K
13:43 28,754.15 28,754.15 28,749.78 28,749.78 173.5K
13:44 28,749.69 28,749.69 28,745.97 28,747.21 149.9K
13:45 28,747.52 28,747.98 28,745.89 28,747.98 297.3K
13:46 28,749.73 28,749.73 28,746.97 28,748.92 246.5K
13:47 28,748.14 28,748.14 28,742.81 28,742.81 182.0K
13:48 28,742.68 28,745.97 28,742.44 28,745.97 336.4K
13:49 28,745.76 28,748.82 28,742.80 28,748.82 187.2K
13:50 28,750.05 28,751.64 28,747.38 28,751.64 167.5K
13:51 28,754.58 28,759.75 28,754.58 28,759.09 242.7K
13:52 28,760.42 28,763.59 28,760.42 28,763.59 255.2K
13:53 28,766.76 28,767.99 28,765.86 28,767.99 196.8K
13:54 28,770.95 28,773.86 28,770.95 28,773.86 213.4K
13:55 28,774.20 28,774.20 28,769.66 28,771.61 181.4K
13:56 28,774.03 28,777.49 28,774.03 28,774.55 237.2K
13:57 28,769.38 28,769.38 28,768.11 28,768.11 245.8K
13:58 28,767.96 28,769.65 28,767.51 28,767.51 111.0K
13:59 28,767.01 28,768.01 28,766.79 28,768.01 147.1K
14:00 28,766.56 28,775.39 28,766.56 28,775.39 239.4K
14:01 28,776.78 28,787.16 28,776.78 28,787.16 292.4K
14:02 28,792.57 28,802.03 28,792.57 28,802.03 311.1K
14:03 28,804.16 28,809.32 28,804.16 28,809.32 453.3K
14:04 28,811.45 28,811.45 28,805.24 28,805.31 288.3K
14:05 28,806.42 28,808.62 28,805.93 28,805.93 182.1K
14:06 28,807.47 28,813.43 28,807.47 28,813.43 298.1K
14:07 28,829.21 28,838.41 28,829.21 28,838.41 584.4K
14:08 28,840.70 28,846.34 28,840.70 28,846.34 309.2K
14:09 28,850.82 28,866.33 28,849.99 28,866.33 358.0K
14:10 28,866.52 28,878.84 28,866.52 28,878.84 299.6K
14:11 28,884.30 28,887.34 28,882.78 28,884.44 397.2K
14:12 28,886.47 28,894.11 28,886.47 28,894.11 301.8K
14:13 28,896.90 28,896.90 28,890.00 28,890.00 191.4K
14:14 28,888.34 28,888.34 28,878.78 28,878.78 313.6K
14:15 28,878.69 28,878.69 28,871.14 28,871.14 312.4K
14:16 28,871.86 28,883.66 28,871.86 28,883.66 550.1K
14:17 28,883.39 28,884.61 28,883.39 28,884.61 319.3K
14:18 28,885.46 28,885.46 28,881.97 28,883.41 198.0K
14:19 28,883.28 28,885.35 28,883.28 28,884.86 202.9K
14:20 28,886.00 28,886.00 28,876.00 28,876.00 292.1K
14:21 28,873.15 28,879.88 28,873.15 28,877.11 218.3K
14:22 28,877.21 28,877.21 28,874.66 28,875.95 175.2K
14:23 28,876.75 28,877.14 28,874.61 28,877.14 233.4K
14:24 28,877.25 28,881.39 28,877.25 28,881.39 181.6K
14:25 28,881.26 28,881.26 28,876.39 28,879.35 255.4K
14:26 28,878.39 28,880.93 28,878.39 28,878.71 207.2K
14:27 28,879.68 28,882.10 28,879.68 28,881.30 147.3K
14:28 28,877.78 28,878.51 28,875.47 28,878.51 567.4K
14:29 28,880.35 28,884.97 28,879.19 28,884.97 260.0K
14:30 28,885.06 28,887.22 28,882.96 28,887.22 220.3K
14:31 28,888.05 28,906.87 28,888.05 28,905.86 383.6K
14:32 28,909.63 28,909.63 28,906.85 28,908.17 223.8K
14:33 28,906.25 28,913.24 28,906.25 28,908.96 324.6K
14:34 28,909.07 28,909.07 28,903.24 28,904.96 303.0K
14:35 28,905.18 28,908.73 28,905.18 28,908.62 227.2K
14:36 28,903.32 28,903.32 28,898.91 28,901.00 291.3K
14:37 28,902.46 28,907.34 28,902.46 28,905.46 229.1K
14:38 28,907.98 28,908.83 28,906.92 28,907.76 353.7K
14:39 28,906.38 28,906.38 28,899.88 28,899.88 291.5K
14:40 28,897.95 28,902.86 28,897.95 28,902.86 229.4K
14:41 28,906.53 28,911.32 28,906.53 28,911.32 179.6K
14:42 28,912.05 28,912.31 28,910.50 28,911.82 220.2K
14:43 28,912.66 28,914.25 28,910.12 28,914.25 238.9K
14:44 28,914.93 28,914.93 28,903.75 28,903.75 244.8K
14:45 28,901.40 28,901.40 28,891.35 28,891.35 324.2K
14:46 28,879.38 28,879.38 28,873.88 28,873.88 791.6K
14:47 28,873.88 28,873.88 28,872.68 28,872.68 238.7K
14:48 28,870.76 28,876.76 28,870.76 28,875.24 198.3K
14:49 28,875.93 28,881.68 28,874.81 28,881.68 232.9K
14:50 28,881.59 28,891.19 28,881.59 28,891.19 212.0K
14:51 28,891.68 28,895.16 28,891.63 28,895.16 182.6K
14:52 28,895.45 28,896.29 28,893.07 28,896.29 286.9K
14:53 28,896.90 28,903.03 28,896.90 28,903.03 262.6K
14:54 28,903.41 28,903.41 28,899.70 28,899.98 187.3K
14:55 28,899.04 28,899.04 28,895.90 28,895.90 193.8K
14:56 28,897.51 28,899.67 28,897.51 28,898.95 135.0K
14:57 28,894.62 28,895.53 28,893.56 28,893.56 239.9K
14:58 28,892.59 28,892.61 28,888.26 28,888.26 208.8K
14:59 28,885.77 28,885.77 28,875.32 28,875.78 342.0K
15:00 28,873.64 28,882.39 28,873.64 28,882.39 345.4K
15:01 28,882.65 28,887.65 28,880.55 28,880.55 439.9K
15:02 28,879.20 28,884.48 28,879.20 28,884.48 236.6K
15:03 28,886.41 28,888.10 28,886.05 28,888.10 180.7K
15:04 28,887.59 28,889.78 28,886.38 28,889.78 344.9K
15:05 28,890.76 28,893.46 28,890.76 28,893.46 268.1K
15:06 28,894.95 28,904.26 28,894.95 28,904.26 378.3K
15:07 28,909.26 28,909.26 28,902.12 28,902.12 388.7K
15:08 28,903.67 28,913.03 28,903.67 28,913.03 327.6K
15:09 28,909.57 28,909.57 28,906.79 28,906.79 234.4K
15:10 28,907.73 28,909.40 28,907.06 28,909.40 292.2K
15:11 28,908.09 28,908.09 28,902.67 28,904.17 256.6K
15:12 28,909.26 28,911.57 28,908.55 28,911.44 368.6K
15:13 28,917.13 28,927.54 28,917.13 28,927.54 375.7K
15:14 28,925.11 28,925.11 28,918.50 28,918.50 185.0K
15:15 28,919.72 28,919.72 28,917.27 28,917.28 130.7K
15:16 28,915.26 28,920.29 28,915.26 28,920.29 257.2K
15:17 28,921.14 28,921.14 28,914.30 28,914.30 222.6K
15:18 28,915.18 28,919.01 28,915.18 28,919.01 285.3K
15:19 28,922.73 28,922.73 28,918.76 28,920.14 348.1K
15:20 28,919.86 28,924.39 28,919.86 28,923.05 211.9K
15:21 28,924.71 28,929.21 28,924.71 28,929.21 261.5K
15:22 28,932.50 28,935.69 28,932.50 28,934.78 361.7K
15:23 28,937.64 28,938.44 28,936.28 28,938.16 303.1K
15:24 28,943.62 28,943.62 28,938.64 28,938.64 448.8K
15:25 28,936.61 28,936.61 28,918.74 28,921.56 454.2K
15:26 28,921.68 28,921.68 28,899.34 28,899.34 508.5K
15:27 28,899.77 28,908.27 28,898.12 28,908.27 476.2K
15:28 28,910.96 28,910.96 28,888.30 28,888.30 430.1K
15:29 28,878.87 28,879.36 28,873.63 28,879.36 461.9K
15:30 28,871.28 28,880.59 28,868.44 28,880.59 652.1K
15:31 28,871.87 28,878.55 28,871.87 28,874.67 397.0K
15:32 28,875.17 28,887.25 28,875.17 28,887.25 458.9K
15:33 28,892.72 28,903.59 28,892.72 28,903.59 458.5K
15:34 28,909.26 28,911.68 28,907.08 28,911.68 407.2K
15:35 28,911.07 28,913.72 28,899.37 28,899.37 436.6K
15:36 28,899.39 28,899.39 28,892.29 28,892.29 323.0K
15:37 28,890.89 28,894.47 28,890.89 28,894.47 339.7K
15:38 28,898.72 28,910.82 28,898.72 28,910.82 440.8K
15:39 28,907.19 28,907.90 28,902.81 28,905.32 487.1K
15:40 28,904.28 28,921.73 28,904.28 28,921.73 571.7K
15:41 28,919.91 28,939.46 28,919.39 28,939.46 614.7K
15:42 28,939.89 28,956.46 28,939.89 28,950.77 850.7K
15:43 28,954.47 28,961.11 28,954.47 28,955.89 607.8K
15:44 28,954.12 28,954.12 28,933.39 28,933.39 659.4K
15:45 28,919.43 28,936.79 28,919.43 28,936.79 732.4K
15:46 28,941.18 28,941.18 28,933.39 28,934.87 423.6K
15:47 28,939.95 28,940.74 28,937.01 28,939.68 518.3K
15:48 28,935.22 28,935.22 28,925.02 28,925.02 631.4K
15:49 28,926.46 28,928.08 28,924.21 28,924.72 551.5K
15:50 28,923.66 28,923.66 28,844.18 28,862.32 4,902.0K
15:51 28,860.06 28,860.06 28,846.47 28,847.56 1,445.7K
15:52 28,837.53 28,837.53 28,834.38 28,834.90 1,137.0K
15:53 28,838.91 28,839.00 28,828.51 28,839.00 1,598.1K
15:54 28,833.23 28,854.61 28,833.23 28,854.61 1,651.2K
15:55 28,862.22 28,863.35 28,854.88 28,862.05 2,439.6K
15:56 28,877.89 28,880.36 28,864.30 28,864.30 2,469.6K
15:57 28,855.93 28,866.49 28,855.93 28,866.49 1,596.9K
15:58 28,871.60 28,885.65 28,871.60 28,882.67 2,309.5K
15:59 28,875.95 28,880.05 28,875.95 28,877.58 3,688.5K
16:00 28,876.27 28,876.27 28,868.76 28,868.76 107,943.8K
16:01 28,868.76 28,868.76 28,868.76 28,868.76 3,706.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし