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 28,896.39 28,896.39 28,757.98 28,762.97 10,083.2K
09:31 28,764.53 28,783.15 28,747.21 28,783.15 960.2K
09:32 28,804.46 28,821.40 28,804.46 28,821.40 643.5K
09:33 28,814.16 28,851.02 28,814.16 28,851.02 434.1K
09:34 28,860.61 28,860.61 28,855.64 28,857.09 452.7K
09:35 28,855.53 28,879.74 28,855.53 28,868.22 631.3K
09:36 28,879.60 28,900.62 28,879.60 28,900.62 566.5K
09:37 28,908.44 28,926.68 28,908.44 28,921.36 517.6K
09:38 28,919.45 28,919.45 28,910.95 28,910.95 569.3K
09:39 28,914.69 28,929.38 28,914.69 28,922.88 371.8K
09:40 28,931.09 28,941.54 28,923.75 28,941.54 525.5K
09:41 28,933.01 28,936.06 28,926.52 28,926.52 416.6K
09:42 28,922.52 28,922.52 28,895.99 28,907.38 615.5K
09:43 28,903.27 28,903.27 28,894.11 28,894.12 373.3K
09:44 28,895.84 28,927.22 28,895.84 28,927.22 385.1K
09:45 28,926.74 28,926.74 28,908.10 28,910.37 494.3K
09:46 28,913.61 28,914.18 28,896.16 28,896.16 579.0K
09:47 28,877.08 28,883.49 28,870.96 28,870.96 528.6K
09:48 28,872.77 28,872.77 28,856.20 28,861.48 409.3K
09:49 28,892.50 28,893.32 28,873.88 28,882.93 499.9K
09:50 28,884.60 28,884.60 28,872.51 28,872.51 273.1K
09:51 28,867.05 28,883.80 28,867.05 28,879.32 441.3K
09:52 28,885.20 28,899.77 28,885.20 28,899.77 320.9K
09:53 28,892.29 28,892.29 28,864.28 28,864.28 474.8K
09:54 28,858.56 28,858.56 28,841.30 28,841.30 570.2K
09:55 28,835.27 28,838.44 28,824.59 28,838.19 637.2K
09:56 28,827.81 28,834.86 28,827.67 28,834.86 368.3K
09:57 28,844.11 28,849.44 28,841.09 28,843.77 241.3K
09:58 28,845.07 28,852.01 28,844.23 28,852.01 270.5K
09:59 28,855.06 28,856.42 28,848.20 28,856.42 366.0K
10:00 28,830.43 28,873.15 28,830.43 28,873.15 742.2K
10:01 28,893.04 28,902.63 28,893.04 28,902.63 503.5K
10:02 28,905.44 28,917.44 28,905.44 28,915.52 456.6K
10:03 28,914.90 28,918.74 28,907.95 28,907.95 322.2K
10:04 28,910.77 28,923.09 28,910.77 28,923.09 354.3K
10:05 28,920.33 28,920.33 28,909.35 28,913.45 392.1K
10:06 28,917.99 28,925.07 28,917.99 28,925.07 417.3K
10:07 28,923.19 28,929.80 28,918.07 28,929.80 423.9K
10:08 28,927.94 28,927.94 28,915.09 28,921.22 404.5K
10:09 28,926.08 28,926.08 28,910.27 28,910.27 336.6K
10:10 28,916.19 28,918.21 28,904.02 28,904.02 331.8K
10:11 28,900.23 28,900.23 28,882.45 28,882.45 415.4K
10:12 28,889.92 28,919.22 28,889.92 28,919.22 390.6K
10:13 28,926.25 28,933.55 28,926.25 28,928.09 438.5K
10:14 28,924.46 28,924.46 28,915.64 28,921.55 524.6K
10:15 28,927.04 28,928.21 28,916.34 28,916.34 440.5K
10:16 28,917.18 28,929.36 28,917.18 28,928.53 301.3K
10:17 28,930.82 28,937.20 28,930.82 28,934.14 321.2K
10:18 28,944.91 28,953.69 28,941.67 28,953.69 294.2K
10:19 28,954.31 28,954.31 28,945.38 28,952.46 319.7K
10:20 28,957.48 28,964.66 28,956.89 28,964.66 303.0K
10:21 28,966.37 28,966.37 28,951.31 28,951.31 280.6K
10:22 28,953.27 28,955.06 28,944.55 28,944.55 242.3K
10:23 28,945.47 28,954.65 28,945.47 28,954.65 312.1K
10:24 28,955.61 28,967.38 28,955.61 28,967.38 277.9K
10:25 28,964.82 28,964.82 28,956.71 28,956.71 279.2K
10:26 28,947.70 28,965.36 28,947.70 28,965.36 315.6K
10:27 28,965.58 28,965.58 28,952.89 28,958.28 341.9K
10:28 28,961.52 28,964.29 28,960.43 28,964.29 299.1K
10:29 28,966.60 28,974.70 28,966.60 28,974.70 240.1K
10:30 28,972.51 28,981.98 28,972.51 28,981.98 412.4K
10:31 28,981.58 28,992.25 28,981.58 28,990.10 321.2K
10:32 28,992.17 28,996.21 28,992.05 28,995.93 376.3K
10:33 28,993.94 28,997.55 28,993.94 28,997.30 288.1K
10:34 28,997.27 28,998.61 28,993.19 28,995.93 298.1K
10:35 28,997.51 28,997.51 28,989.76 28,989.76 310.1K
10:36 28,989.57 28,989.57 28,985.66 28,987.62 475.6K
10:37 28,987.18 28,994.88 28,987.18 28,994.88 287.4K
10:38 28,995.99 28,996.67 28,985.63 28,985.63 293.2K
10:39 28,986.90 28,999.12 28,986.90 28,999.12 396.5K
10:40 28,997.31 28,997.31 28,992.69 28,992.69 274.1K
10:41 28,996.84 29,008.15 28,996.84 29,008.15 325.9K
10:42 29,008.97 29,008.97 29,000.01 29,001.32 241.2K
10:43 29,000.90 29,003.21 29,000.90 29,003.21 255.0K
10:44 28,996.36 28,996.36 28,989.90 28,992.19 372.6K
10:45 28,991.76 28,995.99 28,991.76 28,994.37 268.1K
10:46 28,995.07 28,996.31 28,994.16 28,996.31 158.2K
10:47 29,000.38 29,002.54 28,994.85 28,994.85 378.8K
10:48 28,994.23 28,995.44 28,988.56 28,988.56 324.0K
10:49 28,987.46 28,995.28 28,987.46 28,995.28 221.6K
10:50 28,996.73 28,998.70 28,996.73 28,997.73 260.2K
10:51 29,001.63 29,003.30 29,000.04 29,000.14 275.9K
10:52 28,995.67 29,000.96 28,995.67 29,000.96 264.9K
10:53 29,002.91 29,006.31 29,002.91 29,005.95 245.7K
10:54 29,004.74 29,004.74 28,997.71 28,998.37 484.7K
10:55 28,998.10 29,002.14 28,998.10 29,002.14 224.3K
10:56 29,002.15 29,007.82 29,002.15 29,007.82 405.4K
10:57 29,008.14 29,013.34 29,008.14 29,013.34 247.1K
10:58 29,015.95 29,020.70 29,015.95 29,016.53 394.0K
10:59 29,015.17 29,015.38 29,011.28 29,011.28 241.5K
11:00 29,005.95 29,005.95 28,979.39 28,987.46 640.1K
11:01 28,992.51 28,992.53 28,989.97 28,989.97 268.1K
11:02 28,988.98 28,996.62 28,988.98 28,994.31 210.2K
11:03 28,992.97 29,002.56 28,992.97 29,002.56 238.0K
11:04 29,002.66 29,005.12 29,002.66 29,004.70 203.5K
11:05 29,009.49 29,011.56 29,009.49 29,011.56 317.5K
11:06 29,013.37 29,013.37 29,008.36 29,009.77 297.0K
11:07 29,011.12 29,015.94 29,011.12 29,014.11 358.2K
11:08 29,017.13 29,018.75 29,016.45 29,018.66 220.4K
11:09 29,017.11 29,021.39 29,017.11 29,019.85 231.8K
11:10 29,017.21 29,018.82 29,016.76 29,018.35 364.6K
11:11 29,022.01 29,022.01 29,013.40 29,013.40 246.8K
11:12 29,013.28 29,016.43 29,011.28 29,011.28 326.2K
11:13 29,010.86 29,010.86 29,004.82 29,005.63 303.1K
11:14 29,004.37 29,005.09 29,000.37 29,000.37 265.2K
11:15 28,998.51 28,998.51 28,989.67 28,992.50 272.5K
11:16 28,994.86 28,994.86 28,982.07 28,982.07 223.1K
11:17 28,983.44 28,992.23 28,983.44 28,992.23 252.4K
11:18 28,994.67 29,002.96 28,994.67 29,002.96 176.0K
11:19 29,005.67 29,018.09 29,005.67 29,018.09 260.3K
11:20 29,019.97 29,030.07 29,019.97 29,030.07 283.6K
11:21 29,036.06 29,039.78 29,036.06 29,039.78 315.1K
11:22 29,040.25 29,040.57 29,038.81 29,038.81 253.6K
11:23 29,034.41 29,040.43 29,033.21 29,038.62 350.7K
11:24 29,042.18 29,043.38 29,042.18 29,043.38 174.2K
11:25 29,043.58 29,051.39 29,043.58 29,051.39 261.5K
11:26 29,054.50 29,064.47 29,054.50 29,064.47 260.9K
11:27 29,066.64 29,069.90 29,066.60 29,069.90 464.5K
11:28 29,072.00 29,075.62 29,072.00 29,073.52 286.0K
11:29 29,065.83 29,066.59 29,064.99 29,066.59 290.4K
11:30 29,066.69 29,066.69 29,064.33 29,065.03 264.7K
11:31 29,069.29 29,075.77 29,069.29 29,075.77 336.4K
11:32 29,079.68 29,089.50 29,079.68 29,089.50 416.7K
11:33 29,088.90 29,094.88 29,088.90 29,094.88 291.2K
11:34 29,096.70 29,105.20 29,096.70 29,105.20 227.5K
11:35 29,106.39 29,106.39 29,094.31 29,094.31 269.0K
11:36 29,093.21 29,103.80 29,093.21 29,103.80 253.6K
11:37 29,103.91 29,104.05 29,102.92 29,102.92 162.6K
11:38 29,102.08 29,107.33 29,102.08 29,104.11 444.3K
11:39 29,105.45 29,105.47 29,103.72 29,105.06 206.1K
11:40 29,104.92 29,107.53 29,104.92 29,107.53 232.2K
11:41 29,107.73 29,107.73 29,086.09 29,086.09 385.3K
11:42 29,081.44 29,090.19 29,081.44 29,089.49 290.5K
11:43 29,089.32 29,092.47 29,084.79 29,084.79 139.1K
11:44 29,083.50 29,085.62 29,069.67 29,069.67 235.3K
11:45 29,071.36 29,073.31 29,060.73 29,060.73 251.7K
11:46 29,065.21 29,065.21 29,055.37 29,055.37 247.8K
11:47 29,053.64 29,056.41 29,048.28 29,048.28 289.4K
11:48 29,045.88 29,045.92 29,040.75 29,045.92 324.9K
11:49 29,046.21 29,048.58 29,046.12 29,046.12 223.8K
11:50 29,047.37 29,050.31 29,047.37 29,047.78 170.2K
11:51 29,043.46 29,043.46 29,036.18 29,036.18 340.1K
11:52 29,035.60 29,042.15 29,035.60 29,042.15 173.3K
11:53 29,044.87 29,044.87 29,044.57 29,044.74 189.1K
11:54 29,047.09 29,047.09 29,045.19 29,046.98 298.6K
11:55 29,046.73 29,048.67 29,045.57 29,048.67 257.8K
11:56 29,054.17 29,054.17 29,049.20 29,050.22 250.8K
11:57 29,048.61 29,058.17 29,048.61 29,058.17 291.4K
11:58 29,060.43 29,065.26 29,060.43 29,064.45 229.5K
11:59 29,062.26 29,062.26 29,059.95 29,061.73 234.9K
12:00 29,064.13 29,072.61 29,064.13 29,072.61 385.0K
12:01 29,075.18 29,075.94 29,075.07 29,075.07 307.1K
12:02 29,076.95 29,080.50 29,076.95 29,080.50 221.9K
12:03 29,078.29 29,078.29 29,074.46 29,074.46 208.7K
12:04 29,074.90 29,079.08 29,074.90 29,075.65 221.8K
12:05 29,072.18 29,078.22 29,072.18 29,078.22 288.1K
12:06 29,080.00 29,082.21 29,073.89 29,073.89 313.4K
12:07 29,072.17 29,077.19 29,072.17 29,076.76 171.4K
12:08 29,074.09 29,081.31 29,071.40 29,081.31 268.0K
12:09 29,082.81 29,083.69 29,082.81 29,083.12 156.9K
12:10 29,086.94 29,094.90 29,086.02 29,094.90 434.7K
12:11 29,099.54 29,111.68 29,099.54 29,111.68 347.0K
12:12 29,111.32 29,119.61 29,110.87 29,119.61 368.9K
12:13 29,119.03 29,119.48 29,116.19 29,119.48 297.8K
12:14 29,122.03 29,123.93 29,120.04 29,123.93 268.0K
12:15 29,125.57 29,132.17 29,125.57 29,132.17 337.5K
12:16 29,130.82 29,130.82 29,122.28 29,122.28 292.2K
12:17 29,121.62 29,121.62 29,117.28 29,117.28 348.7K
12:18 29,117.61 29,124.84 29,117.61 29,123.58 229.4K
12:19 29,119.14 29,121.63 29,119.14 29,121.63 290.8K
12:20 29,121.76 29,122.12 29,117.86 29,122.12 202.8K
12:21 29,121.73 29,124.12 29,121.73 29,124.12 193.6K
12:22 29,121.12 29,127.13 29,121.12 29,127.13 263.1K
12:23 29,126.90 29,126.90 29,126.17 29,126.17 254.0K
12:24 29,125.58 29,127.22 29,125.58 29,127.22 179.0K
12:25 29,127.95 29,128.05 29,123.31 29,123.31 229.2K
12:26 29,121.20 29,123.56 29,120.79 29,123.56 269.1K
12:27 29,127.47 29,127.47 29,126.22 29,127.30 444.9K
12:28 29,127.04 29,127.90 29,126.01 29,127.90 194.5K
12:29 29,127.49 29,134.37 29,127.49 29,134.37 630.4K
12:30 29,135.81 29,137.76 29,135.81 29,136.06 186.3K
12:31 29,137.13 29,141.68 29,137.13 29,141.09 164.0K
12:32 29,141.73 29,143.65 29,140.81 29,143.65 198.1K
12:33 29,143.36 29,147.89 29,143.36 29,146.91 281.9K
12:34 29,144.97 29,147.02 29,144.97 29,146.51 157.8K
12:35 29,148.53 29,148.53 29,145.98 29,145.98 211.2K
12:36 29,143.92 29,143.92 29,141.10 29,142.15 301.1K
12:37 29,141.72 29,141.72 29,132.97 29,132.97 192.0K
12:38 29,132.76 29,132.76 29,131.44 29,131.65 149.8K
12:39 29,131.99 29,137.30 29,131.99 29,137.30 178.2K
12:40 29,137.08 29,138.43 29,136.58 29,137.87 176.5K
12:41 29,136.49 29,142.46 29,136.49 29,142.46 249.3K
12:42 29,143.94 29,146.01 29,143.03 29,145.25 160.7K
12:43 29,145.72 29,146.49 29,144.65 29,146.13 123.6K
12:44 29,147.92 29,151.04 29,147.56 29,151.04 171.9K
12:45 29,154.27 29,157.94 29,154.27 29,157.41 268.9K
12:46 29,157.14 29,157.14 29,154.18 29,154.18 228.4K
12:47 29,154.47 29,161.52 29,154.47 29,161.52 185.3K
12:48 29,164.19 29,166.66 29,164.19 29,166.38 395.7K
12:49 29,167.21 29,179.33 29,167.21 29,179.33 330.6K
12:50 29,181.61 29,189.19 29,181.61 29,189.19 207.9K
12:51 29,187.63 29,190.51 29,187.63 29,190.51 191.0K
12:52 29,189.26 29,192.93 29,188.77 29,192.93 221.3K
12:53 29,179.99 29,183.82 29,179.99 29,183.19 412.1K
12:54 29,184.74 29,191.06 29,184.74 29,191.06 233.7K
12:55 29,185.23 29,188.24 29,185.23 29,188.24 653.5K
12:56 29,189.15 29,189.15 29,181.80 29,181.80 214.6K
12:57 29,182.42 29,183.36 29,182.42 29,182.45 184.1K
12:58 29,181.47 29,182.78 29,180.09 29,180.09 145.6K
12:59 29,180.57 29,185.31 29,180.57 29,185.31 212.8K
13:00 29,186.28 29,192.29 29,185.00 29,192.29 210.4K
13:01 29,192.18 29,192.59 29,191.25 29,191.25 182.7K
13:02 29,192.01 29,192.28 29,191.00 29,191.00 189.8K
13:03 29,193.29 29,195.71 29,193.29 29,195.71 142.8K
13:04 29,196.61 29,200.07 29,196.61 29,198.38 156.0K
13:05 29,199.70 29,202.59 29,199.70 29,200.66 176.8K
13:06 29,202.87 29,207.78 29,202.87 29,207.78 303.5K
13:07 29,209.42 29,216.90 29,209.42 29,216.90 188.5K
13:08 29,217.08 29,219.35 29,217.08 29,219.35 254.2K
13:09 29,220.83 29,220.83 29,217.53 29,217.53 258.6K
13:10 29,217.62 29,225.54 29,217.62 29,225.54 306.7K
13:11 29,227.31 29,231.59 29,227.31 29,229.88 284.6K
13:12 29,232.49 29,239.76 29,232.43 29,236.70 331.0K
13:13 29,237.08 29,237.08 29,231.54 29,231.54 170.9K
13:14 29,229.94 29,233.30 29,229.94 29,233.02 241.7K
13:15 29,231.15 29,231.15 29,225.83 29,227.80 260.1K
13:16 29,227.39 29,231.94 29,227.39 29,231.94 263.4K
13:17 29,232.72 29,232.72 29,227.20 29,227.20 224.3K
13:18 29,227.29 29,231.57 29,225.78 29,231.22 148.9K
13:19 29,231.42 29,232.90 29,231.42 29,232.90 139.4K
13:20 29,232.66 29,232.66 29,229.14 29,229.38 156.9K
13:21 29,229.05 29,231.55 29,224.14 29,224.14 6,250.6K
13:22 29,222.06 29,222.06 29,215.46 29,215.46 268.1K
13:23 29,208.86 29,218.80 29,208.86 29,218.80 298.2K
13:24 29,219.33 29,222.14 29,219.33 29,221.24 276.2K
13:25 29,219.80 29,220.85 29,219.80 29,220.38 152.4K
13:26 29,219.67 29,220.98 29,217.57 29,217.57 189.9K
13:27 29,220.77 29,223.88 29,220.77 29,223.08 257.5K
13:28 29,216.35 29,225.84 29,216.35 29,225.58 254.1K
13:29 29,225.58 29,225.58 29,222.28 29,222.28 162.4K
13:30 29,218.26 29,218.26 29,210.43 29,210.43 299.8K
13:31 29,210.72 29,210.72 29,204.64 29,206.67 254.6K
13:32 29,202.77 29,204.41 29,202.45 29,202.45 316.5K
13:33 29,198.96 29,198.96 29,194.13 29,197.95 412.0K
13:34 29,198.31 29,198.31 29,193.98 29,193.98 286.1K
13:35 29,195.13 29,195.13 29,187.46 29,187.46 276.5K
13:36 29,188.47 29,191.22 29,188.22 29,191.22 236.9K
13:37 29,189.93 29,189.93 29,180.21 29,180.21 385.2K
13:38 29,181.72 29,190.84 29,181.72 29,190.84 242.5K
13:39 29,192.96 29,193.01 29,192.07 29,192.07 196.4K
13:40 29,193.52 29,199.83 29,193.52 29,196.20 254.7K
13:41 29,195.92 29,195.92 29,191.29 29,191.29 275.6K
13:42 29,189.03 29,189.03 29,182.36 29,182.36 224.4K
13:43 29,178.91 29,178.91 29,174.00 29,174.00 308.6K
13:44 29,169.51 29,169.51 29,165.73 29,167.49 347.6K
13:45 29,169.19 29,169.19 29,163.15 29,163.36 252.4K
13:46 29,157.29 29,158.64 29,157.29 29,157.47 199.4K
13:47 29,156.36 29,157.80 29,155.69 29,157.80 157.7K
13:48 29,157.42 29,157.42 29,151.01 29,151.01 265.7K
13:49 29,143.82 29,143.82 29,140.72 29,140.86 385.8K
13:50 29,142.51 29,142.51 29,132.88 29,133.71 413.7K
13:51 29,134.92 29,136.43 29,134.35 29,135.16 160.1K
13:52 29,139.23 29,139.23 29,134.95 29,134.95 307.8K
13:53 29,134.35 29,135.48 29,134.35 29,135.15 181.9K
13:54 29,139.76 29,147.00 29,139.76 29,147.00 195.9K
13:55 29,146.02 29,153.99 29,146.02 29,153.99 264.6K
13:56 29,156.55 29,158.67 29,156.55 29,158.67 277.0K
13:57 29,158.66 29,158.66 29,151.84 29,152.34 254.5K
13:58 29,153.57 29,154.31 29,146.30 29,146.30 351.9K
13:59 29,145.20 29,147.93 29,145.20 29,147.93 147.3K
14:00 29,147.91 29,153.72 29,147.91 29,151.02 282.8K
14:01 29,151.85 29,155.60 29,151.85 29,155.60 206.2K
14:02 29,156.51 29,157.06 29,150.98 29,150.98 195.0K
14:03 29,152.11 29,159.90 29,152.11 29,155.18 368.3K
14:04 29,153.95 29,154.93 29,151.07 29,151.07 209.1K
14:05 29,148.66 29,148.66 29,133.17 29,133.17 306.0K
14:06 29,128.07 29,129.50 29,128.07 29,129.50 299.2K
14:07 29,135.34 29,135.88 29,134.19 29,135.88 227.3K
14:08 29,134.16 29,136.90 29,133.79 29,134.18 214.2K
14:09 29,133.20 29,135.89 29,131.88 29,135.89 234.2K
14:10 29,133.51 29,133.51 29,128.76 29,128.76 184.7K
14:11 29,127.71 29,134.23 29,127.71 29,134.23 220.0K
14:12 29,136.21 29,142.17 29,136.21 29,140.89 270.1K
14:13 29,145.16 29,151.05 29,145.16 29,151.05 344.0K
14:14 29,151.23 29,155.70 29,151.23 29,155.52 221.2K
14:15 29,153.80 29,158.00 29,153.80 29,157.60 218.1K
14:16 29,160.08 29,160.08 29,154.75 29,154.75 252.9K
14:17 29,151.60 29,157.36 29,151.60 29,157.36 269.0K
14:18 29,158.52 29,158.98 29,154.91 29,154.91 252.0K
14:19 29,154.92 29,155.39 29,153.33 29,153.90 260.0K
14:20 29,152.41 29,152.41 29,149.52 29,151.71 561.1K
14:21 29,151.97 29,151.97 29,144.61 29,144.61 394.1K
14:22 29,143.28 29,150.84 29,143.28 29,150.84 281.3K
14:23 29,150.64 29,150.64 29,142.56 29,142.56 256.1K
14:24 29,138.29 29,138.29 29,125.57 29,125.79 425.5K
14:25 29,125.64 29,127.22 29,124.97 29,127.17 194.8K
14:26 29,127.67 29,133.71 29,127.67 29,132.79 189.5K
14:27 29,133.74 29,133.85 29,132.28 29,132.28 162.1K
14:28 29,128.02 29,128.02 29,116.90 29,116.90 382.0K
14:29 29,116.83 29,116.83 29,107.86 29,107.86 302.9K
14:30 29,107.07 29,122.69 29,107.07 29,122.69 371.9K
14:31 29,128.82 29,131.37 29,128.19 29,128.72 236.8K
14:32 29,130.49 29,131.76 29,129.91 29,129.91 112.0K
14:33 29,134.78 29,137.25 29,134.78 29,136.68 237.8K
14:34 29,137.38 29,137.38 29,134.74 29,134.74 158.7K
14:35 29,136.24 29,144.32 29,136.24 29,144.32 271.9K
14:36 29,147.72 29,155.55 29,147.72 29,155.55 277.0K
14:37 29,154.08 29,156.30 29,154.08 29,156.30 236.7K
14:38 29,164.24 29,171.36 29,164.24 29,171.36 431.2K
14:39 29,171.22 29,174.61 29,170.57 29,174.61 268.0K
14:40 29,178.63 29,181.13 29,178.63 29,180.39 319.3K
14:41 29,184.37 29,189.65 29,184.37 29,189.65 384.1K
14:42 29,190.38 29,199.43 29,190.38 29,198.28 363.2K
14:43 29,195.32 29,195.32 29,189.70 29,189.70 217.1K
14:44 29,188.31 29,190.27 29,188.31 29,190.27 311.2K
14:45 29,192.23 29,199.09 29,192.23 29,197.62 224.6K
14:46 29,197.20 29,197.20 29,192.82 29,192.82 255.4K
14:47 29,191.03 29,191.03 29,179.23 29,180.38 328.7K
14:48 29,179.37 29,184.60 29,179.37 29,182.06 237.3K
14:49 29,179.65 29,182.52 29,178.49 29,182.52 272.9K
14:50 29,185.19 29,185.19 29,180.32 29,180.32 148.5K
14:51 29,176.35 29,176.35 29,167.77 29,169.19 252.3K
14:52 29,169.76 29,169.76 29,166.68 29,166.91 176.7K
14:53 29,165.91 29,169.44 29,165.91 29,169.44 173.5K
14:54 29,172.62 29,175.02 29,172.62 29,175.02 177.3K
14:55 29,173.00 29,173.00 29,170.40 29,171.90 208.0K
14:56 29,173.80 29,173.80 29,167.62 29,167.62 193.5K
14:57 29,163.04 29,163.04 29,153.09 29,153.09 289.7K
14:58 29,151.06 29,151.06 29,138.22 29,138.22 306.3K
14:59 29,134.28 29,134.28 29,126.91 29,126.91 312.8K
15:00 29,122.46 29,136.58 29,122.46 29,136.58 371.5K
15:01 29,136.15 29,148.45 29,136.15 29,148.45 278.8K
15:02 29,146.72 29,150.53 29,146.44 29,150.53 150.4K
15:03 29,153.66 29,158.94 29,153.66 29,158.30 226.2K
15:04 29,158.82 29,162.91 29,158.82 29,161.18 201.9K
15:05 29,161.81 29,167.43 29,161.81 29,163.20 292.4K
15:06 29,165.72 29,175.96 29,165.72 29,175.96 313.9K
15:07 29,177.80 29,182.24 29,177.60 29,180.26 388.7K
15:08 29,178.45 29,178.45 29,170.79 29,173.62 276.0K
15:09 29,177.75 29,177.75 29,174.82 29,174.82 176.8K
15:10 29,176.28 29,179.05 29,172.04 29,179.05 253.5K
15:11 29,175.91 29,175.91 29,175.08 29,175.08 340.6K
15:12 29,172.64 29,177.61 29,171.21 29,177.61 254.2K
15:13 29,177.50 29,181.63 29,174.14 29,174.14 303.7K
15:14 29,173.12 29,173.12 29,169.00 29,169.00 219.2K
15:15 29,166.28 29,168.18 29,165.91 29,165.91 268.9K
15:16 29,166.33 29,169.25 29,165.21 29,169.16 274.5K
15:17 29,169.66 29,171.39 29,169.18 29,169.18 264.7K
15:18 29,167.11 29,167.11 29,163.58 29,163.58 331.5K
15:19 29,167.14 29,167.14 29,163.00 29,164.47 317.2K
15:20 29,170.03 29,186.13 29,170.03 29,186.13 460.4K
15:21 29,188.86 29,188.86 29,182.52 29,184.05 266.5K
15:22 29,181.97 29,181.97 29,180.88 29,181.85 196.7K
15:23 29,183.56 29,187.84 29,181.45 29,187.84 324.1K
15:24 29,193.97 29,205.56 29,193.97 29,205.56 353.1K
15:25 29,202.28 29,202.28 29,191.69 29,191.69 347.4K
15:26 29,188.97 29,196.36 29,188.97 29,196.36 299.8K
15:27 29,198.65 29,201.02 29,198.65 29,201.02 267.6K
15:28 29,205.24 29,212.83 29,205.24 29,212.82 413.5K
15:29 29,213.74 29,213.74 29,206.48 29,206.48 294.3K
15:30 29,201.60 29,201.60 29,193.56 29,201.48 420.0K
15:31 29,204.99 29,214.43 29,204.99 29,214.43 344.9K
15:32 29,217.06 29,220.87 29,215.55 29,220.87 474.1K
15:33 29,222.03 29,235.87 29,222.03 29,235.87 539.2K
15:34 29,234.74 29,240.10 29,234.74 29,240.10 274.9K
15:35 29,236.40 29,236.40 29,231.23 29,231.96 545.6K
15:36 29,233.56 29,235.38 29,231.09 29,235.38 347.1K
15:37 29,237.21 29,239.73 29,236.24 29,239.73 346.2K
15:38 29,237.85 29,244.64 29,237.85 29,244.00 329.6K
15:39 29,241.50 29,241.50 29,239.09 29,239.09 392.4K
15:40 29,238.59 29,243.67 29,238.59 29,243.67 489.7K
15:41 29,245.60 29,247.33 29,244.80 29,244.80 478.0K
15:42 29,252.59 29,256.78 29,252.59 29,256.78 621.3K
15:43 29,252.58 29,253.73 29,252.57 29,253.60 479.3K
15:44 29,255.35 29,255.35 29,247.20 29,249.63 509.7K
15:45 29,249.73 29,258.52 29,249.73 29,258.52 776.3K
15:46 29,259.25 29,262.71 29,259.25 29,260.02 583.4K
15:47 29,260.15 29,260.46 29,255.53 29,260.46 613.2K
15:48 29,260.50 29,263.54 29,260.50 29,263.54 391.6K
15:49 29,262.16 29,264.21 29,262.16 29,262.33 607.0K
15:50 29,274.46 29,274.46 29,260.76 29,261.08 2,047.1K
15:51 29,260.80 29,260.80 29,255.08 29,257.23 884.0K
15:52 29,259.45 29,262.79 29,259.45 29,262.11 836.9K
15:53 29,263.67 29,268.11 29,262.46 29,268.11 926.4K
15:54 29,269.86 29,274.27 29,269.77 29,269.77 1,203.1K
15:55 29,272.87 29,277.93 29,272.87 29,277.93 1,735.1K
15:56 29,284.03 29,294.29 29,284.03 29,294.29 2,188.2K
15:57 29,292.83 29,302.19 29,292.83 29,302.19 1,478.6K
15:58 29,305.96 29,305.96 29,298.95 29,302.61 2,072.8K
15:59 29,307.89 29,320.23 29,307.89 29,319.09 3,463.9K
16:00 29,320.22 29,320.24 29,320.22 29,320.24 70,483.3K
16:01 29,320.24 29,320.24 29,320.24 29,320.24 1,062.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし