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 28,859.58 28,859.58 28,789.47 28,789.47 7,160.2K
09:31 28,776.30 28,776.30 28,715.49 28,715.49 1,211.8K
09:32 28,738.62 28,781.32 28,738.62 28,781.32 735.7K
09:33 28,782.76 28,796.56 28,782.76 28,783.66 501.9K
09:34 28,753.02 28,753.02 28,737.21 28,737.21 547.8K
09:35 28,739.45 28,739.45 28,733.81 28,733.81 818.6K
09:36 28,732.96 28,733.02 28,721.46 28,721.46 675.9K
09:37 28,704.21 28,711.57 28,692.59 28,702.28 637.8K
09:38 28,711.91 28,723.62 28,711.91 28,713.55 444.1K
09:39 28,714.60 28,752.60 28,714.60 28,752.60 511.1K
09:40 28,765.42 28,794.98 28,765.42 28,784.09 559.5K
09:41 28,794.16 28,808.80 28,794.16 28,802.09 511.2K
09:42 28,805.78 28,805.78 28,787.41 28,787.41 432.9K
09:43 28,759.97 28,761.59 28,758.91 28,758.91 446.0K
09:44 28,763.92 28,780.02 28,763.92 28,770.91 447.9K
09:45 28,762.98 28,792.96 28,762.98 28,792.96 466.0K
09:46 28,780.39 28,792.90 28,779.97 28,790.74 538.9K
09:47 28,787.92 28,831.81 28,787.92 28,831.81 540.4K
09:48 28,841.38 28,873.05 28,841.38 28,873.05 758.0K
09:49 28,855.33 28,869.81 28,855.33 28,866.91 551.8K
09:50 28,844.81 28,858.34 28,836.52 28,858.34 666.3K
09:51 28,858.36 28,858.46 28,854.37 28,858.46 347.0K
09:52 28,858.90 28,859.14 28,854.68 28,854.68 409.8K
09:53 28,850.13 28,865.22 28,850.13 28,865.22 540.1K
09:54 28,867.88 28,875.50 28,867.88 28,869.89 438.4K
09:55 28,868.97 28,868.97 28,836.39 28,836.39 451.4K
09:56 28,827.66 28,830.84 28,821.61 28,821.61 433.2K
09:57 28,809.46 28,816.76 28,807.81 28,810.71 765.4K
09:58 28,815.59 28,834.10 28,815.59 28,834.10 290.3K
09:59 28,840.69 28,848.39 28,839.20 28,848.39 328.2K
10:00 28,822.94 28,831.18 28,803.84 28,831.18 1,116.5K
10:01 28,823.66 28,833.32 28,823.66 28,831.46 375.7K
10:02 28,801.41 28,801.41 28,792.60 28,794.53 757.0K
10:03 28,801.70 28,817.07 28,800.80 28,817.07 387.1K
10:04 28,820.22 28,822.39 28,786.96 28,786.96 413.0K
10:05 28,786.09 28,799.45 28,786.09 28,799.14 392.6K
10:06 28,785.24 28,790.35 28,785.24 28,788.36 403.2K
10:07 28,770.52 28,770.52 28,754.34 28,763.34 518.5K
10:08 28,766.49 28,771.06 28,763.47 28,763.47 359.2K
10:09 28,766.92 28,777.51 28,766.92 28,773.31 417.9K
10:10 28,772.77 28,776.67 28,749.81 28,749.81 504.9K
10:11 28,754.36 28,754.36 28,717.21 28,729.35 824.9K
10:12 28,728.24 28,734.83 28,721.79 28,721.79 408.9K
10:13 28,717.46 28,717.46 28,700.28 28,700.28 496.7K
10:14 28,694.71 28,694.71 28,685.63 28,685.63 494.8K
10:15 28,682.83 28,705.91 28,682.83 28,703.83 427.3K
10:16 28,693.35 28,706.03 28,693.35 28,706.03 400.1K
10:17 28,708.33 28,711.82 28,697.80 28,697.80 358.3K
10:18 28,686.94 28,686.94 28,680.30 28,680.30 494.5K
10:19 28,679.71 28,684.77 28,679.71 28,684.08 351.0K
10:20 28,689.42 28,689.42 28,678.16 28,678.16 385.0K
10:21 28,670.85 28,670.85 28,657.86 28,666.15 508.2K
10:22 28,667.28 28,688.41 28,667.28 28,688.41 405.3K
10:23 28,697.57 28,706.25 28,697.57 28,706.25 296.3K
10:24 28,696.20 28,707.58 28,696.20 28,707.58 318.5K
10:25 28,705.33 28,723.26 28,705.33 28,723.26 286.2K
10:26 28,724.32 28,727.12 28,723.16 28,727.12 280.6K
10:27 28,725.91 28,727.85 28,720.67 28,720.67 322.1K
10:28 28,717.53 28,726.46 28,708.90 28,726.46 336.3K
10:29 28,734.80 28,742.42 28,734.13 28,734.13 453.2K
10:30 28,724.19 28,733.89 28,724.19 28,733.89 486.4K
10:31 28,732.37 28,742.77 28,732.37 28,741.71 366.1K
10:32 28,742.22 28,753.36 28,742.22 28,749.77 447.5K
10:33 28,748.04 28,748.04 28,737.47 28,737.47 478.6K
10:34 28,740.29 28,741.62 28,739.95 28,741.62 333.4K
10:35 28,749.23 28,751.60 28,742.16 28,751.60 320.6K
10:36 28,750.26 28,760.23 28,750.26 28,760.23 358.0K
10:37 28,761.14 28,761.14 28,758.39 28,758.59 360.9K
10:38 28,766.36 28,815.10 28,766.36 28,815.10 713.5K
10:39 28,810.12 28,823.11 28,810.12 28,813.44 522.8K
10:40 28,804.27 28,806.07 28,804.27 28,806.07 450.3K
10:41 28,807.71 28,816.06 28,807.71 28,816.06 282.4K
10:42 28,818.19 28,828.70 28,818.19 28,828.70 382.2K
10:43 28,838.95 28,858.13 28,838.95 28,858.13 411.2K
10:44 28,859.16 28,859.16 28,849.58 28,849.90 408.4K
10:45 28,844.64 28,844.64 28,836.16 28,842.15 319.6K
10:46 28,840.84 28,844.42 28,840.84 28,844.37 203.0K
10:47 28,842.55 28,846.10 28,842.55 28,846.08 240.8K
10:48 28,842.54 28,842.54 28,840.02 28,840.02 536.6K
10:49 28,847.46 28,847.78 28,844.15 28,847.78 272.2K
10:50 28,848.58 28,848.58 28,842.35 28,842.70 337.8K
10:51 28,839.22 28,855.93 28,839.22 28,855.93 369.6K
10:52 28,858.87 28,872.13 28,858.87 28,872.13 398.0K
10:53 28,869.88 28,870.34 28,867.79 28,870.34 314.3K
10:54 28,875.10 28,886.17 28,875.10 28,886.17 380.4K
10:55 28,885.77 28,892.98 28,885.77 28,892.98 334.9K
10:56 28,891.66 28,896.85 28,891.66 28,896.85 287.3K
10:57 28,887.17 28,893.88 28,887.17 28,893.88 427.9K
10:58 28,894.01 28,903.25 28,894.01 28,903.25 218.9K
10:59 28,913.79 28,918.98 28,913.79 28,915.88 273.2K
11:00 28,918.64 28,921.28 28,916.13 28,921.28 318.1K
11:01 28,929.12 28,929.12 28,924.96 28,926.08 427.4K
11:02 28,931.99 28,937.11 28,931.99 28,937.11 322.5K
11:03 28,935.49 28,942.69 28,935.49 28,942.69 334.5K
11:04 28,946.92 28,946.92 28,940.87 28,941.66 345.2K
11:05 28,940.25 28,951.28 28,940.25 28,950.91 490.6K
11:06 28,954.22 28,961.62 28,953.39 28,961.62 281.1K
11:07 28,963.69 28,963.69 28,956.52 28,958.40 312.1K
11:08 28,958.40 28,966.07 28,958.40 28,966.07 259.0K
11:09 28,967.57 28,967.57 28,961.91 28,963.99 387.5K
11:10 28,968.76 28,968.76 28,964.71 28,967.24 434.9K
11:11 28,967.07 28,971.83 28,966.63 28,969.75 340.0K
11:12 28,964.88 28,970.68 28,964.88 28,970.68 227.9K
11:13 28,971.53 28,980.79 28,971.53 28,980.79 455.0K
11:14 28,980.48 28,998.36 28,980.48 28,998.36 395.2K
11:15 29,003.90 29,006.45 29,003.47 29,006.45 427.0K
11:16 29,003.14 29,011.76 29,001.94 29,011.76 401.7K
11:17 29,016.45 29,017.68 29,011.99 29,017.68 445.7K
11:18 29,024.53 29,033.29 29,024.53 29,033.29 656.4K
11:19 29,028.59 29,028.59 29,017.64 29,017.64 398.4K
11:20 29,013.39 29,013.39 29,002.92 29,002.92 544.8K
11:21 29,000.55 29,016.77 29,000.55 29,016.42 602.1K
11:22 29,019.41 29,025.98 29,018.85 29,025.98 292.9K
11:23 29,027.78 29,031.74 29,026.85 29,031.74 322.3K
11:24 29,033.08 29,047.99 29,033.08 29,047.99 749.1K
11:25 29,048.18 29,048.18 29,040.87 29,041.44 436.4K
11:26 29,038.80 29,041.99 29,036.59 29,036.59 297.3K
11:27 29,032.91 29,033.78 29,029.75 29,029.75 301.4K
11:28 29,030.78 29,033.38 29,030.78 29,030.91 228.3K
11:29 29,028.14 29,028.14 29,023.96 29,028.06 496.0K
11:30 29,027.17 29,027.17 29,015.89 29,015.89 523.5K
11:31 29,015.18 29,015.18 29,004.44 29,004.44 303.1K
11:32 29,009.30 29,016.34 29,008.94 29,016.34 511.6K
11:33 29,018.07 29,018.07 29,012.76 29,016.42 269.4K
11:34 29,015.95 29,016.25 29,013.02 29,013.02 169.8K
11:35 29,013.10 29,013.10 29,001.95 29,001.95 561.2K
11:36 29,002.06 29,006.64 28,999.66 29,006.64 286.9K
11:37 29,013.57 29,013.57 29,001.04 29,004.68 341.1K
11:38 29,004.17 29,012.52 29,004.17 29,012.52 180.5K
11:39 29,012.53 29,012.53 29,009.65 29,009.65 183.1K
11:40 29,016.70 29,016.70 29,013.55 29,013.55 197.5K
11:41 29,007.44 29,011.55 29,007.44 29,011.55 359.9K
11:42 29,010.15 29,010.15 28,999.52 28,999.52 289.8K
11:43 28,997.26 29,001.51 28,997.26 28,999.23 335.7K
11:44 28,999.83 29,008.67 28,998.79 29,008.67 235.0K
11:45 29,008.24 29,009.38 29,008.02 29,008.89 213.0K
11:46 29,011.18 29,012.54 29,007.97 29,012.54 314.8K
11:47 29,011.33 29,011.33 29,006.40 29,007.77 182.8K
11:48 29,007.95 29,013.04 29,006.32 29,013.04 200.0K
11:49 29,013.93 29,013.93 29,010.08 29,010.67 241.1K
11:50 29,013.19 29,015.12 29,012.41 29,015.12 320.9K
11:51 29,014.47 29,014.47 29,009.09 29,009.09 404.7K
11:52 29,003.75 29,005.86 29,003.51 29,005.86 301.0K
11:53 29,005.14 29,011.26 29,005.14 29,011.26 583.2K
11:54 29,009.44 29,012.91 29,001.75 29,001.75 251.8K
11:55 28,999.82 28,999.82 28,993.43 28,996.16 205.3K
11:56 28,993.54 28,997.57 28,993.54 28,997.57 211.1K
11:57 28,996.61 28,996.61 28,991.36 28,991.44 199.0K
11:58 28,994.56 28,994.78 28,990.76 28,994.78 342.6K
11:59 28,994.87 28,997.94 28,994.83 28,997.94 256.6K
12:00 28,997.68 28,997.68 28,991.00 28,994.03 290.0K
12:01 28,993.10 29,003.85 28,993.10 29,003.85 411.2K
12:02 29,010.38 29,020.19 29,010.38 29,019.38 318.3K
12:03 29,017.23 29,017.23 29,007.84 29,008.83 289.8K
12:04 29,008.70 29,009.16 29,008.19 29,009.05 151.5K
12:05 29,011.06 29,015.68 29,011.06 29,013.28 181.6K
12:06 29,014.44 29,014.44 29,010.85 29,010.85 253.6K
12:07 29,010.18 29,012.91 29,010.18 29,011.67 275.3K
12:08 29,011.83 29,014.57 29,011.77 29,013.57 250.2K
12:09 29,012.17 29,013.77 29,012.17 29,013.77 343.7K
12:10 29,015.08 29,015.08 29,013.95 29,014.52 254.9K
12:11 29,013.58 29,013.58 29,012.16 29,013.46 201.7K
12:12 29,013.50 29,015.34 29,011.61 29,014.42 278.0K
12:13 29,016.90 29,020.71 29,016.90 29,019.96 222.9K
12:14 29,019.30 29,019.30 29,013.75 29,013.75 229.7K
12:15 29,015.37 29,017.98 29,015.37 29,017.98 375.7K
12:16 29,016.36 29,023.25 29,016.11 29,023.25 287.2K
12:17 29,021.92 29,025.46 29,017.98 29,024.85 358.2K
12:18 29,026.53 29,028.58 29,022.61 29,022.61 534.0K
12:19 29,024.61 29,025.80 29,023.33 29,023.83 298.2K
12:20 29,025.88 29,035.07 29,025.83 29,035.07 289.7K
12:21 29,036.11 29,039.03 29,034.93 29,034.93 341.0K
12:22 29,031.37 29,032.54 29,028.76 29,029.93 409.6K
12:23 29,030.65 29,030.65 29,024.45 29,024.45 406.8K
12:24 29,024.99 29,028.65 29,024.99 29,026.53 196.6K
12:25 29,025.76 29,026.15 29,013.97 29,013.97 355.7K
12:26 29,015.25 29,015.25 29,007.83 29,007.83 233.7K
12:27 29,007.96 29,007.96 28,999.05 28,999.05 272.2K
12:28 28,998.10 28,998.10 28,990.76 28,990.76 291.4K
12:29 28,984.76 28,985.76 28,983.48 28,983.48 299.1K
12:30 28,983.49 28,983.49 28,970.68 28,970.68 442.3K
12:31 28,967.29 28,976.07 28,967.29 28,976.07 475.3K
12:32 28,977.17 28,984.82 28,977.17 28,982.78 249.5K
12:33 28,982.66 28,985.43 28,972.45 28,972.45 448.1K
12:34 28,972.26 28,972.26 28,964.37 28,965.78 696.6K
12:35 28,966.56 28,971.13 28,966.56 28,971.13 208.7K
12:36 28,974.04 28,974.80 28,964.84 28,964.84 256.4K
12:37 28,968.43 28,968.43 28,959.17 28,959.17 224.2K
12:38 28,956.00 28,956.00 28,952.79 28,952.79 230.3K
12:39 28,953.70 28,953.71 28,950.83 28,950.90 223.2K
12:40 28,951.54 28,952.57 28,947.61 28,948.75 184.9K
12:41 28,954.03 28,959.16 28,953.61 28,959.16 249.2K
12:42 28,959.99 28,959.99 28,954.52 28,955.62 210.2K
12:43 28,952.76 28,952.76 28,943.84 28,943.84 269.0K
12:44 28,941.05 28,944.28 28,941.05 28,943.49 252.0K
12:45 28,940.69 28,940.69 28,932.07 28,933.90 318.9K
12:46 28,934.96 28,935.84 28,930.41 28,933.11 187.2K
12:47 28,932.96 28,935.32 28,932.96 28,935.32 151.0K
12:48 28,936.23 28,937.97 28,934.83 28,937.97 174.6K
12:49 28,937.19 28,949.02 28,937.19 28,949.02 282.2K
12:50 28,948.88 28,951.26 28,946.58 28,951.26 197.2K
12:51 28,950.55 28,952.56 28,949.22 28,951.08 246.5K
12:52 28,951.65 28,951.65 28,950.52 28,950.52 291.7K
12:53 28,954.62 28,964.92 28,954.62 28,963.27 385.5K
12:54 28,963.47 28,963.47 28,960.42 28,960.42 233.6K
12:55 28,959.26 28,959.41 28,958.37 28,959.20 228.0K
12:56 28,957.50 28,960.49 28,956.68 28,960.49 323.4K
12:57 28,959.60 28,960.03 28,958.35 28,960.03 275.9K
12:58 28,960.15 28,960.66 28,958.91 28,960.66 206.0K
12:59 28,961.83 28,961.83 28,952.43 28,952.43 226.6K
13:00 28,950.61 28,950.61 28,946.94 28,948.36 195.8K
13:01 28,956.33 28,957.97 28,954.86 28,957.97 276.0K
13:02 28,965.37 28,969.13 28,965.37 28,967.53 207.9K
13:03 28,967.51 28,968.18 28,956.01 28,956.01 376.5K
13:04 28,956.21 28,960.40 28,956.21 28,960.40 201.7K
13:05 28,960.06 28,960.06 28,951.11 28,951.11 163.8K
13:06 28,947.77 28,947.77 28,940.28 28,940.28 320.2K
13:07 28,940.75 28,940.75 28,939.00 28,940.39 252.0K
13:08 28,941.42 28,947.13 28,941.42 28,942.96 229.4K
13:09 28,943.80 28,944.98 28,941.85 28,942.66 162.9K
13:10 28,942.63 28,942.63 28,939.39 28,941.61 399.9K
13:11 28,941.01 28,946.23 28,940.35 28,946.23 170.4K
13:12 28,948.25 28,950.33 28,946.99 28,950.33 213.1K
13:13 28,946.15 28,946.15 28,939.48 28,941.37 362.2K
13:14 28,942.22 28,949.26 28,942.22 28,949.26 157.4K
13:15 28,951.03 28,951.57 28,950.88 28,950.88 188.2K
13:16 28,950.72 28,953.06 28,950.34 28,950.34 167.9K
13:17 28,951.09 28,951.09 28,943.41 28,943.41 244.5K
13:18 28,945.96 28,946.32 28,941.43 28,941.43 219.9K
13:19 28,931.87 28,933.05 28,923.15 28,923.15 286.1K
13:20 28,922.66 28,928.87 28,920.06 28,928.87 226.4K
13:21 28,931.62 28,931.62 28,928.89 28,928.89 146.5K
13:22 28,931.12 28,935.50 28,930.28 28,935.50 135.5K
13:23 28,935.63 28,938.93 28,931.90 28,931.90 138.3K
13:24 28,933.43 28,935.23 28,933.24 28,935.23 270.5K
13:25 28,932.52 28,934.76 28,932.52 28,934.76 207.2K
13:26 28,935.55 28,935.55 28,923.55 28,923.55 349.3K
13:27 28,922.80 28,928.51 28,922.80 28,928.51 594.5K
13:28 28,928.55 28,928.55 28,919.95 28,919.95 246.1K
13:29 28,917.61 28,917.83 28,916.96 28,917.83 163.2K
13:30 28,918.69 28,924.08 28,918.69 28,921.73 166.5K
13:31 28,927.24 28,931.07 28,927.24 28,928.99 267.2K
13:32 28,928.06 28,930.54 28,928.06 28,930.54 105.2K
13:33 28,930.90 28,930.90 28,924.56 28,924.56 178.3K
13:34 28,916.49 28,917.26 28,916.08 28,916.48 329.8K
13:35 28,916.93 28,923.36 28,916.93 28,923.36 218.6K
13:36 28,921.18 28,921.46 28,920.36 28,920.36 183.9K
13:37 28,919.47 28,922.17 28,919.47 28,922.05 197.1K
13:38 28,921.06 28,921.06 28,916.55 28,919.09 244.7K
13:39 28,921.70 28,922.10 28,921.70 28,922.06 159.8K
13:40 28,924.18 28,932.60 28,924.18 28,932.60 315.2K
13:41 28,934.58 28,937.03 28,934.58 28,937.03 145.6K
13:42 28,938.73 28,940.40 28,936.13 28,936.13 213.5K
13:43 28,934.82 28,935.48 28,928.01 28,928.01 237.1K
13:44 28,927.20 28,927.20 28,920.43 28,920.43 196.1K
13:45 28,921.62 28,923.06 28,921.62 28,921.69 134.7K
13:46 28,920.22 28,921.18 28,920.22 28,920.53 146.1K
13:47 28,922.74 28,928.37 28,922.74 28,928.37 256.5K
13:48 28,930.23 28,930.45 28,926.46 28,926.46 136.5K
13:49 28,927.50 28,927.50 28,925.87 28,925.87 119.0K
13:50 28,926.15 28,930.63 28,924.49 28,930.63 218.3K
13:51 28,934.88 28,939.09 28,933.05 28,939.09 249.7K
13:52 28,940.99 28,940.99 28,935.46 28,935.46 297.7K
13:53 28,934.21 28,934.21 28,929.55 28,929.55 218.6K
13:54 28,930.04 28,930.40 28,929.21 28,929.30 158.6K
13:55 28,928.13 28,928.75 28,923.95 28,923.95 253.6K
13:56 28,921.45 28,922.20 28,921.36 28,921.83 232.4K
13:57 28,922.34 28,922.89 28,922.14 28,922.89 182.2K
13:58 28,922.28 28,922.28 28,913.56 28,913.56 231.6K
13:59 28,912.86 28,914.89 28,910.75 28,910.75 246.5K
14:00 28,909.43 28,909.43 28,898.25 28,898.25 334.4K
14:01 28,899.90 28,899.90 28,887.00 28,889.00 369.1K
14:02 28,888.07 28,888.07 28,876.29 28,880.19 509.6K
14:03 28,880.77 28,881.02 28,879.62 28,880.41 222.3K
14:04 28,882.43 28,882.43 28,874.46 28,878.68 248.4K
14:05 28,882.26 28,886.15 28,882.26 28,884.05 286.5K
14:06 28,890.61 28,890.61 28,879.66 28,879.66 264.2K
14:07 28,878.97 28,878.97 28,872.97 28,872.97 229.3K
14:08 28,874.35 28,875.41 28,872.88 28,875.41 208.4K
14:09 28,879.86 28,879.86 28,874.16 28,874.16 280.4K
14:10 28,871.29 28,872.00 28,869.21 28,872.00 205.7K
14:11 28,869.93 28,869.93 28,858.67 28,860.28 343.5K
14:12 28,860.40 28,864.15 28,859.37 28,864.15 178.0K
14:13 28,862.66 28,868.27 28,862.66 28,867.87 286.3K
14:14 28,867.60 28,869.25 28,867.49 28,869.25 255.1K
14:15 28,869.53 28,869.89 28,868.06 28,868.06 179.3K
14:16 28,869.85 28,869.85 28,863.19 28,863.19 287.2K
14:17 28,861.97 28,861.97 28,856.29 28,856.29 312.9K
14:18 28,859.61 28,859.61 28,856.14 28,857.58 246.6K
14:19 28,856.32 28,864.91 28,856.32 28,864.91 303.2K
14:20 28,865.22 28,867.38 28,864.91 28,865.60 243.5K
14:21 28,864.84 28,864.84 28,861.63 28,861.63 188.2K
14:22 28,859.97 28,859.97 28,858.34 28,858.61 216.1K
14:23 28,858.95 28,858.95 28,855.37 28,856.18 272.9K
14:24 28,856.67 28,856.67 28,849.17 28,849.17 231.3K
14:25 28,848.02 28,852.77 28,848.02 28,852.77 235.1K
14:26 28,852.26 28,861.37 28,852.26 28,861.37 270.2K
14:27 28,863.80 28,863.80 28,857.21 28,857.21 316.7K
14:28 28,855.76 28,856.57 28,853.68 28,856.57 187.6K
14:29 28,856.19 28,856.19 28,854.33 28,854.33 148.6K
14:30 28,854.55 28,855.30 28,852.33 28,852.33 220.4K
14:31 28,851.67 28,861.33 28,851.67 28,861.33 264.0K
14:32 28,861.58 28,863.24 28,860.72 28,863.24 254.7K
14:33 28,867.85 28,869.59 28,867.30 28,869.59 231.6K
14:34 28,868.37 28,869.39 28,867.56 28,867.56 361.7K
14:35 28,865.64 28,865.64 28,863.36 28,865.50 167.1K
14:36 28,865.68 28,868.77 28,865.68 28,868.77 200.0K
14:37 28,867.08 28,867.08 28,863.76 28,863.76 220.8K
14:38 28,863.24 28,863.24 28,854.51 28,854.51 340.6K
14:39 28,850.28 28,850.28 28,847.54 28,847.54 337.6K
14:40 28,847.84 28,854.08 28,847.84 28,854.08 266.6K
14:41 28,857.33 28,857.33 28,852.54 28,854.72 229.4K
14:42 28,858.75 28,858.98 28,855.96 28,855.96 245.5K
14:43 28,856.16 28,856.16 28,854.62 28,855.02 193.1K
14:44 28,857.80 28,862.29 28,857.80 28,862.29 166.1K
14:45 28,863.17 28,863.17 28,856.29 28,856.29 183.9K
14:46 28,853.69 28,855.13 28,851.75 28,851.75 301.5K
14:47 28,851.30 28,851.30 28,844.37 28,844.37 211.9K
14:48 28,843.81 28,845.31 28,843.52 28,844.23 226.9K
14:49 28,843.48 28,843.48 28,841.98 28,842.72 354.5K
14:50 28,840.81 28,841.36 28,840.35 28,840.35 246.6K
14:51 28,838.51 28,838.51 28,836.00 28,836.00 218.6K
14:52 28,835.63 28,838.72 28,835.63 28,837.58 295.5K
14:53 28,838.29 28,841.22 28,836.58 28,841.22 262.8K
14:54 28,845.69 28,850.44 28,845.69 28,850.44 285.6K
14:55 28,851.45 28,865.15 28,851.45 28,865.15 543.4K
14:56 28,868.99 28,873.53 28,868.99 28,872.35 274.3K
14:57 28,876.85 28,879.33 28,876.61 28,876.88 236.8K
14:58 28,878.13 28,881.40 28,878.13 28,880.32 197.8K
14:59 28,875.39 28,879.60 28,874.32 28,879.60 362.3K
15:00 28,879.62 28,884.63 28,879.62 28,884.63 188.3K
15:01 28,887.17 28,894.87 28,887.17 28,894.87 249.3K
15:02 28,895.37 28,896.15 28,894.04 28,894.04 249.9K
15:03 28,895.08 28,901.62 28,895.08 28,901.62 224.1K
15:04 28,899.91 28,899.91 28,895.12 28,895.12 328.9K
15:05 28,897.67 28,903.51 28,897.67 28,903.51 193.6K
15:06 28,904.81 28,907.91 28,904.81 28,907.91 230.1K
15:07 28,908.16 28,910.71 28,908.16 28,910.71 261.4K
15:08 28,909.63 28,909.63 28,906.48 28,906.48 305.7K
15:09 28,906.86 28,906.86 28,900.87 28,900.87 252.2K
15:10 28,900.60 28,902.45 28,898.53 28,902.45 314.8K
15:11 28,902.14 28,902.14 28,897.24 28,900.03 280.1K
15:12 28,903.83 28,906.52 28,903.83 28,906.52 201.2K
15:13 28,907.99 28,910.11 28,907.99 28,910.11 169.8K
15:14 28,911.96 28,917.93 28,911.96 28,917.93 446.0K
15:15 28,919.15 28,928.60 28,919.15 28,928.60 508.8K
15:16 28,929.75 28,933.36 28,929.75 28,932.42 264.4K
15:17 28,931.86 28,931.86 28,930.50 28,930.84 285.3K
15:18 28,931.32 28,931.32 28,927.10 28,927.10 353.2K
15:19 28,929.86 28,930.87 28,929.51 28,930.87 394.5K
15:20 28,933.76 28,933.76 28,930.04 28,932.68 250.7K
15:21 28,935.45 28,935.45 28,932.71 28,932.71 431.9K
15:22 28,930.42 28,934.17 28,930.42 28,934.17 257.2K
15:23 28,938.18 28,941.03 28,938.18 28,941.03 373.9K
15:24 28,946.50 28,952.69 28,946.50 28,952.69 443.5K
15:25 28,952.67 28,958.47 28,952.67 28,958.47 324.3K
15:26 28,958.68 28,958.68 28,951.24 28,951.24 345.6K
15:27 28,951.72 28,953.45 28,951.72 28,953.10 320.7K
15:28 28,951.71 28,952.24 28,951.26 28,951.26 269.9K
15:29 28,952.20 28,952.20 28,944.22 28,944.22 351.6K
15:30 28,942.02 28,945.77 28,939.99 28,944.21 583.1K
15:31 28,945.90 28,958.27 28,945.90 28,958.27 395.0K
15:32 28,961.36 28,972.77 28,961.36 28,972.77 390.2K
15:33 28,974.77 28,975.95 28,974.77 28,975.95 424.9K
15:34 28,972.82 28,975.30 28,966.84 28,966.84 307.9K
15:35 28,965.85 28,974.18 28,965.85 28,974.18 594.1K
15:36 28,986.25 28,986.25 28,983.34 28,983.34 723.6K
15:37 28,981.15 28,981.15 28,972.08 28,972.08 486.9K
15:38 28,974.26 28,980.57 28,970.56 28,980.57 385.1K
15:39 28,985.44 28,986.23 28,981.60 28,981.60 642.4K
15:40 28,978.92 28,988.23 28,977.63 28,986.88 711.3K
15:41 28,984.86 28,991.14 28,984.86 28,987.72 619.3K
15:42 28,986.67 28,988.87 28,986.67 28,987.92 369.5K
15:43 28,986.14 28,989.08 28,986.14 28,988.91 557.0K
15:44 28,989.11 28,990.93 28,989.11 28,990.35 411.9K
15:45 28,990.05 28,993.30 28,990.05 28,992.35 664.1K
15:46 28,995.23 28,999.72 28,995.23 28,999.38 526.5K
15:47 29,000.16 29,007.29 29,000.16 29,007.29 667.3K
15:48 29,010.33 29,010.33 28,999.18 28,999.31 683.8K
15:49 28,997.40 29,002.75 28,997.40 29,001.29 531.0K
15:50 29,015.91 29,015.91 29,002.66 29,002.66 2,658.0K
15:51 28,998.12 29,003.99 28,996.48 29,003.99 1,046.5K
15:52 28,998.11 29,001.27 28,998.11 28,998.44 1,026.4K
15:53 28,994.31 29,003.61 28,994.31 29,003.61 1,226.5K
15:54 29,005.20 29,014.54 29,005.20 29,014.54 3,252.9K
15:55 29,015.81 29,018.72 29,013.07 29,013.07 1,854.9K
15:56 29,013.95 29,013.95 29,004.01 29,004.01 2,027.6K
15:57 29,004.77 29,004.77 29,000.37 29,000.37 1,505.6K
15:58 28,999.20 28,999.46 28,998.55 28,998.97 2,163.9K
15:59 29,006.49 29,006.49 28,997.55 29,000.10 3,609.7K
16:00 29,002.56 29,002.90 29,002.56 29,002.90 74,004.5K
16:01 29,002.90 29,002.90 29,002.90 29,002.90 881.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし