S

SPTSECP3
🏛️ カナダ →
34,943.27
最終更新: 2025-10-02
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 25,999.04 25,999.04 25,892.70 25,926.58 6,301.5K
09:31 25,907.11 25,954.86 25,893.96 25,954.86 2,040.6K
09:32 25,957.08 25,996.33 25,957.08 25,961.90 1,327.0K
09:33 25,981.76 26,001.09 25,981.76 26,001.09 1,136.5K
09:34 26,021.66 26,023.85 26,001.16 26,017.54 1,150.0K
09:35 25,984.98 26,001.08 25,984.98 25,994.14 1,189.1K
09:36 25,998.85 25,998.85 25,948.04 25,948.04 1,443.6K
09:37 25,954.18 25,954.18 25,916.72 25,918.08 1,243.2K
09:38 25,907.03 25,996.00 25,907.03 25,996.00 1,180.5K
09:39 26,052.11 26,103.60 26,043.67 26,103.60 1,348.3K
09:40 26,121.69 26,126.40 26,108.11 26,126.40 1,016.8K
09:41 26,132.74 26,183.18 26,131.26 26,183.18 1,068.5K
09:42 26,185.52 26,185.52 26,154.83 26,154.83 824.4K
09:43 26,147.11 26,167.48 26,147.11 26,157.23 786.9K
09:44 26,109.06 26,109.06 26,035.98 26,035.98 1,116.4K
09:45 26,032.36 26,032.36 26,007.27 26,007.27 1,058.7K
09:46 25,977.53 25,977.53 25,967.28 25,967.28 1,090.7K
09:47 25,966.21 25,966.21 25,925.77 25,938.52 1,050.0K
09:48 25,942.83 25,946.41 25,931.40 25,946.41 821.0K
09:49 25,981.43 26,030.08 25,980.40 26,030.08 903.0K
09:50 26,085.11 26,097.22 26,085.11 26,091.51 1,032.1K
09:51 26,082.91 26,109.23 26,082.91 26,109.23 789.2K
09:52 26,119.17 26,144.54 26,119.17 26,140.59 913.5K
09:53 26,121.04 26,141.71 26,121.04 26,141.71 542.3K
09:54 26,146.43 26,146.43 26,120.46 26,126.21 609.0K
09:55 26,145.00 26,157.29 26,139.24 26,139.24 727.1K
09:56 26,161.47 26,184.89 26,160.36 26,184.89 589.9K
09:57 26,187.19 26,187.19 26,162.00 26,165.15 611.6K
09:58 26,176.16 26,176.16 26,145.06 26,166.73 690.5K
09:59 26,153.45 26,154.17 26,141.51 26,145.97 655.2K
10:00 26,142.50 26,255.69 26,142.50 26,255.69 1,432.6K
10:01 26,238.32 26,246.82 26,236.89 26,243.20 730.1K
10:02 26,228.64 26,229.11 26,215.71 26,219.55 463.8K
10:03 26,212.83 26,234.01 26,212.83 26,215.70 638.0K
10:04 26,196.30 26,196.30 26,186.12 26,186.15 748.2K
10:05 26,194.59 26,194.59 26,136.46 26,136.46 935.1K
10:06 26,132.49 26,132.49 26,082.89 26,088.43 1,179.7K
10:07 26,072.46 26,072.46 26,037.48 26,037.48 1,220.5K
10:08 26,039.13 26,039.73 26,034.03 26,034.03 546.9K
10:09 26,059.40 26,059.40 26,042.53 26,044.67 629.8K
10:10 26,040.35 26,069.07 26,040.35 26,069.07 536.5K
10:11 26,077.02 26,095.46 26,077.02 26,095.46 667.2K
10:12 26,095.11 26,107.54 26,080.62 26,080.62 418.6K
10:13 26,068.23 26,068.23 26,019.67 26,025.94 714.8K
10:14 26,018.73 26,018.73 25,968.75 25,974.05 994.6K
10:15 25,982.89 26,010.86 25,982.89 26,005.44 635.3K
10:16 26,001.65 26,016.00 26,001.65 26,016.00 484.8K
10:17 26,016.23 26,044.46 26,016.23 26,043.30 961.4K
10:18 26,049.68 26,049.68 26,030.75 26,031.66 511.0K
10:19 26,031.19 26,033.18 26,025.68 26,033.18 407.7K
10:20 26,046.13 26,056.18 26,041.60 26,046.72 645.8K
10:21 26,039.17 26,044.24 26,010.12 26,010.12 727.3K
10:22 26,008.04 26,008.04 25,976.49 25,976.49 600.1K
10:23 25,991.07 26,071.55 25,991.07 26,071.55 885.0K
10:24 26,066.78 26,085.34 26,059.19 26,059.19 798.5K
10:25 26,048.99 26,048.99 26,033.56 26,033.56 406.3K
10:26 26,025.59 26,027.46 26,012.35 26,012.35 373.7K
10:27 26,010.82 26,010.82 25,994.02 25,994.02 518.5K
10:28 25,989.01 25,989.01 25,962.53 25,976.03 861.2K
10:29 25,976.75 26,004.06 25,976.75 26,004.06 615.5K
10:30 26,006.94 26,022.74 26,006.94 26,016.01 647.7K
10:31 26,026.44 26,085.32 26,024.26 26,085.32 745.6K
10:32 26,072.35 26,089.16 26,072.35 26,089.16 507.8K
10:33 26,083.37 26,094.30 26,075.97 26,075.97 572.8K
10:34 26,074.64 26,112.54 26,074.64 26,112.54 582.9K
10:35 26,109.64 26,109.64 26,100.74 26,106.67 480.2K
10:36 26,112.44 26,112.44 26,093.65 26,093.65 415.1K
10:37 26,092.82 26,099.17 26,089.56 26,099.17 717.8K
10:38 26,087.76 26,088.88 26,071.54 26,087.52 513.4K
10:39 26,082.82 26,082.82 26,066.06 26,066.69 543.2K
10:40 26,063.23 26,063.23 26,013.66 26,013.66 788.1K
10:41 26,026.34 26,026.34 26,008.72 26,008.72 487.1K
10:42 26,017.34 26,021.14 26,007.36 26,007.36 575.1K
10:43 26,008.89 26,012.79 26,005.36 26,006.69 431.7K
10:44 26,003.69 26,003.69 25,971.67 25,974.90 1,029.9K
10:45 25,974.80 25,974.80 25,959.50 25,966.47 628.4K
10:46 25,975.88 26,012.85 25,975.88 26,012.00 665.7K
10:47 26,004.08 26,039.58 26,004.08 26,039.58 735.0K
10:48 26,008.83 26,008.83 25,966.33 25,966.33 939.1K
10:49 25,973.77 25,973.77 25,936.66 25,936.66 445.4K
10:50 25,942.43 25,942.43 25,923.32 25,923.32 394.6K
10:51 25,906.08 25,906.08 25,878.73 25,878.73 1,035.5K
10:52 25,866.58 25,866.58 25,832.81 25,837.08 944.8K
10:53 25,826.78 25,831.73 25,826.78 25,829.27 732.1K
10:54 25,831.33 25,831.33 25,808.59 25,823.42 958.2K
10:55 25,837.77 25,850.61 25,837.77 25,846.17 614.1K
10:56 25,853.04 25,853.04 25,821.11 25,822.85 535.1K
10:57 25,811.27 25,821.86 25,811.27 25,813.82 557.1K
10:58 25,821.18 25,822.62 25,809.98 25,811.44 411.7K
10:59 25,798.44 25,798.44 25,755.89 25,755.89 731.5K
11:00 25,752.77 25,778.28 25,752.77 25,768.04 567.0K
11:01 25,774.63 25,789.45 25,764.29 25,789.45 482.4K
11:02 25,791.44 25,791.44 25,781.13 25,782.79 414.9K
11:03 25,783.47 25,799.49 25,782.57 25,799.49 394.5K
11:04 25,806.37 25,834.99 25,806.37 25,834.99 460.9K
11:05 25,844.24 25,895.42 25,836.04 25,895.42 793.0K
11:06 25,901.41 25,950.14 25,901.41 25,950.14 711.6K
11:07 25,947.26 25,947.26 25,917.73 25,917.73 865.8K
11:08 25,924.37 25,946.02 25,924.37 25,926.46 469.3K
11:09 25,927.40 25,930.48 25,927.40 25,930.48 566.6K
11:10 25,926.11 25,940.06 25,926.11 25,938.61 545.0K
11:11 25,937.39 25,947.01 25,936.44 25,936.44 389.4K
11:12 25,947.68 25,947.68 25,929.15 25,934.53 343.3K
11:13 25,931.71 25,931.71 25,908.59 25,908.59 307.4K
11:14 25,907.51 25,922.11 25,907.51 25,920.15 536.0K
11:15 25,919.64 25,969.68 25,919.64 25,969.68 695.9K
11:16 25,994.89 26,012.07 25,994.89 26,001.37 701.6K
11:17 25,985.78 25,986.17 25,981.66 25,984.71 407.9K
11:18 25,986.79 25,986.79 25,967.91 25,972.13 549.7K
11:19 25,972.99 25,981.86 25,972.99 25,978.66 258.9K
11:20 25,978.41 25,987.45 25,976.25 25,987.45 367.0K
11:21 26,008.13 26,023.26 26,008.13 26,021.97 606.5K
11:22 26,008.42 26,008.42 25,998.12 25,998.12 329.0K
11:23 25,993.32 26,000.21 25,993.32 25,996.85 337.8K
11:24 26,009.87 26,032.68 26,009.87 26,032.68 542.8K
11:25 26,030.60 26,030.60 26,013.52 26,028.06 446.4K
11:26 26,020.31 26,024.96 26,020.31 26,021.20 345.8K
11:27 26,023.79 26,036.27 26,023.79 26,031.62 305.5K
11:28 26,032.33 26,032.33 26,010.03 26,010.56 392.3K
11:29 26,004.30 26,015.30 26,004.30 26,015.30 322.7K
11:30 26,011.83 26,025.30 26,000.77 26,025.30 469.6K
11:31 26,047.74 26,047.74 26,036.02 26,036.02 577.8K
11:32 26,034.70 26,034.70 25,993.94 25,993.94 529.3K
11:33 26,004.25 26,004.25 25,968.60 25,968.60 353.0K
11:34 25,980.97 25,996.06 25,980.97 25,996.06 341.1K
11:35 25,994.28 25,994.28 25,963.31 25,963.31 463.6K
11:36 25,952.93 25,968.36 25,952.93 25,968.36 248.0K
11:37 25,960.41 25,977.77 25,960.41 25,973.80 311.6K
11:38 25,969.22 25,969.22 25,947.60 25,954.93 370.3K
11:39 25,941.95 25,941.95 25,914.30 25,914.30 511.4K
11:40 25,907.73 25,916.99 25,907.73 25,916.99 354.0K
11:41 25,911.69 25,911.69 25,890.71 25,893.54 519.0K
11:42 25,884.74 25,884.74 25,873.73 25,874.26 497.8K
11:43 25,877.14 25,882.97 25,877.14 25,879.82 343.0K
11:44 25,874.90 25,874.90 25,858.29 25,859.73 592.7K
11:45 25,862.64 25,879.85 25,862.64 25,879.85 396.5K
11:46 25,882.80 25,890.10 25,882.80 25,884.70 430.5K
11:47 25,892.47 25,985.51 25,892.47 25,985.51 1,287.5K
11:48 25,971.60 25,985.26 25,957.48 25,985.26 467.4K
11:49 25,989.24 25,989.24 25,969.42 25,969.42 338.6K
11:50 25,968.83 25,972.04 25,954.98 25,972.04 468.6K
11:51 25,985.73 25,985.73 25,969.00 25,969.00 298.4K
11:52 25,971.98 25,971.98 25,970.02 25,971.41 219.8K
11:53 25,973.57 25,974.22 25,958.24 25,958.24 379.8K
11:54 25,948.71 25,948.71 25,938.04 25,938.60 373.0K
11:55 25,935.86 25,935.86 25,922.48 25,922.48 327.4K
11:56 25,917.76 25,917.76 25,888.57 25,890.41 418.6K
11:57 25,893.04 25,893.04 25,885.60 25,886.25 230.4K
11:58 25,886.56 25,900.73 25,886.56 25,894.31 278.0K
11:59 25,888.11 25,892.35 25,888.11 25,892.35 220.5K
12:00 25,891.87 25,891.87 25,852.21 25,852.21 504.9K
12:01 25,851.10 25,851.10 25,834.55 25,834.55 327.1K
12:02 25,836.27 25,863.05 25,836.27 25,853.24 687.8K
12:03 25,853.19 25,877.93 25,853.19 25,877.93 396.3K
12:04 25,867.63 25,867.63 25,856.34 25,856.34 267.9K
12:05 25,851.32 25,874.64 25,851.32 25,874.64 327.2K
12:06 25,871.72 25,878.10 25,869.37 25,871.38 290.1K
12:07 25,859.27 25,871.90 25,858.46 25,871.90 260.4K
12:08 25,876.34 25,876.64 25,872.29 25,876.64 245.1K
12:09 25,881.55 25,904.80 25,881.55 25,898.71 326.1K
12:10 25,899.10 25,918.70 25,899.10 25,918.70 309.6K
12:11 25,920.80 25,928.20 25,919.95 25,928.20 237.3K
12:12 25,931.33 25,937.13 25,931.33 25,936.79 300.6K
12:13 25,943.10 25,969.30 25,943.10 25,964.68 798.4K
12:14 25,971.73 25,987.00 25,971.73 25,983.62 495.3K
12:15 25,978.92 25,992.77 25,978.92 25,992.77 354.2K
12:16 25,986.15 25,986.15 25,975.09 25,981.07 355.3K
12:17 25,985.35 25,986.54 25,983.67 25,983.67 333.2K
12:18 25,982.10 25,984.75 25,976.21 25,984.75 292.2K
12:19 25,972.82 25,972.82 25,969.90 25,970.90 307.6K
12:20 25,971.20 25,971.20 25,957.58 25,957.58 327.5K
12:21 25,961.47 25,963.93 25,954.30 25,954.30 217.0K
12:22 25,956.71 25,958.21 25,955.59 25,957.81 221.6K
12:23 25,959.65 25,959.65 25,942.77 25,944.06 391.1K
12:24 25,948.03 25,949.42 25,945.98 25,946.81 288.7K
12:25 25,943.34 25,943.34 25,934.68 25,941.58 316.1K
12:26 25,941.31 25,949.05 25,941.31 25,949.05 239.1K
12:27 25,958.71 25,971.01 25,958.71 25,971.01 435.4K
12:28 25,968.02 25,970.25 25,945.45 25,945.45 409.5K
12:29 25,937.90 25,937.90 25,927.61 25,928.47 361.8K
12:30 25,930.40 25,930.40 25,912.73 25,927.31 503.0K
12:31 25,928.45 25,931.28 25,925.87 25,925.87 209.5K
12:32 25,925.06 25,931.36 25,925.06 25,931.36 272.7K
12:33 25,934.72 25,945.62 25,934.72 25,945.62 328.8K
12:34 25,935.69 25,935.69 25,930.18 25,931.62 213.9K
12:35 25,940.18 25,974.32 25,940.18 25,974.32 425.1K
12:36 25,973.00 25,973.00 25,948.21 25,948.21 357.8K
12:37 25,953.75 25,953.75 25,941.23 25,941.23 240.7K
12:38 25,942.56 25,942.56 25,939.97 25,941.63 218.9K
12:39 25,950.21 25,956.14 25,950.21 25,956.14 287.4K
12:40 25,956.46 25,956.46 25,933.21 25,933.21 359.9K
12:41 25,930.60 25,937.45 25,926.30 25,937.45 238.5K
12:42 25,944.49 25,950.51 25,944.49 25,945.34 292.0K
12:43 25,935.88 25,935.88 25,931.59 25,932.40 222.9K
12:44 25,931.95 25,934.96 25,926.18 25,934.96 257.1K
12:45 25,933.52 25,936.07 25,924.44 25,924.44 316.7K
12:46 25,917.33 25,919.11 25,914.61 25,919.11 283.6K
12:47 25,923.93 25,929.90 25,919.67 25,929.90 373.6K
12:48 25,918.79 25,925.68 25,918.79 25,924.33 465.2K
12:49 25,926.89 25,949.64 25,926.89 25,949.64 258.3K
12:50 25,954.65 25,982.57 25,954.65 25,982.57 500.2K
12:51 25,980.44 25,980.44 25,962.81 25,962.81 318.6K
12:52 25,955.38 25,955.38 25,941.16 25,941.16 424.5K
12:53 25,941.47 25,954.96 25,933.79 25,954.96 342.8K
12:54 25,965.65 25,975.45 25,965.65 25,975.03 296.5K
12:55 25,984.71 25,985.88 25,978.26 25,985.88 385.8K
12:56 25,990.32 26,003.23 25,990.32 26,003.23 366.0K
12:57 26,001.12 26,008.17 26,001.12 26,003.21 255.4K
12:58 26,008.58 26,011.82 25,984.22 25,984.22 537.1K
12:59 25,974.24 25,975.31 25,954.30 25,954.30 510.8K
13:00 25,957.48 25,960.51 25,956.78 25,957.26 245.1K
13:01 25,963.32 25,964.69 25,957.05 25,964.69 303.9K
13:02 25,963.81 26,144.63 25,963.81 26,137.68 2,650.6K
13:03 26,115.45 26,115.45 26,075.81 26,075.81 754.1K
13:04 26,086.03 26,128.43 26,086.03 26,120.57 531.9K
13:05 26,123.41 26,123.41 26,099.64 26,099.64 582.0K
13:06 26,098.08 26,098.08 26,060.61 26,060.61 489.3K
13:07 26,053.90 26,053.90 26,026.86 26,026.86 399.0K
13:08 26,030.98 26,034.85 26,016.41 26,016.41 1,623.0K
13:09 25,997.10 25,997.10 25,986.23 25,990.50 462.4K
13:10 25,992.20 25,992.20 25,965.65 25,968.76 476.3K
13:11 25,961.15 25,971.76 25,961.15 25,971.76 337.2K
13:12 25,962.39 25,975.82 25,962.39 25,975.79 327.5K
13:13 25,974.99 25,979.61 25,968.03 25,968.03 436.8K
13:14 25,968.75 25,973.22 25,956.81 25,973.22 406.9K
13:15 25,989.23 25,989.23 25,970.73 25,982.90 345.3K
13:16 25,987.12 26,026.88 25,987.12 26,026.88 570.9K
13:17 26,030.56 26,030.56 26,022.90 26,026.07 316.1K
13:18 26,025.56 26,026.88 25,952.03 25,952.03 1,015.7K
13:19 25,891.09 26,190.95 25,891.09 26,190.95 4,870.0K
13:20 26,231.68 26,328.76 26,199.82 26,328.76 3,383.9K
13:21 26,340.35 26,426.09 26,340.35 26,415.79 2,263.9K
13:22 26,405.89 26,425.37 26,366.74 26,425.37 994.1K
13:23 26,479.40 26,516.62 26,474.76 26,516.62 910.9K
13:24 26,543.19 26,571.22 26,543.19 26,571.22 893.2K
13:25 26,598.80 26,706.18 26,598.80 26,706.18 1,165.9K
13:26 26,706.83 26,753.74 26,706.83 26,753.31 803.2K
13:27 26,792.00 26,891.31 26,792.00 26,891.31 1,426.4K
13:28 26,895.96 26,895.96 26,775.56 26,805.15 1,841.2K
13:29 26,772.15 26,823.15 26,759.39 26,759.39 1,694.1K
13:30 26,751.14 26,758.18 26,725.21 26,750.99 1,432.4K
13:31 26,779.95 26,861.60 26,779.95 26,861.60 1,392.1K
13:32 26,899.38 26,941.26 26,897.57 26,941.26 1,579.5K
13:33 26,966.87 26,993.53 26,965.43 26,982.06 1,373.1K
13:34 26,990.19 27,059.85 26,990.19 27,059.85 1,274.2K
13:35 27,076.97 27,208.21 27,076.97 27,208.21 1,800.3K
13:36 27,191.94 27,191.94 27,138.54 27,140.58 1,868.4K
13:37 27,088.80 27,158.55 27,088.80 27,153.06 1,585.4K
13:38 27,117.13 27,131.00 27,054.17 27,054.17 1,159.0K
13:39 27,036.70 27,036.70 27,003.47 27,018.69 1,083.2K
13:40 26,976.94 26,976.94 26,920.92 26,942.95 1,541.9K
13:41 26,957.79 26,999.82 26,957.79 26,999.82 1,150.2K
13:42 27,005.55 27,005.55 26,977.11 26,988.01 1,472.6K
13:43 27,008.18 27,008.18 26,977.82 26,977.82 1,035.0K
13:44 26,965.97 26,973.61 26,934.81 26,940.01 905.4K
13:45 26,944.03 26,967.08 26,927.56 26,927.56 903.8K
13:46 26,950.74 27,053.70 26,950.74 27,053.70 1,387.6K
13:47 27,065.26 27,065.26 27,059.80 27,059.80 1,044.4K
13:48 27,063.77 27,100.82 27,063.77 27,092.88 1,156.0K
13:49 27,110.09 27,136.18 27,095.38 27,095.38 1,557.3K
13:50 27,090.04 27,095.70 27,065.64 27,079.81 964.8K
13:51 27,062.28 27,091.47 27,062.28 27,091.47 842.2K
13:52 27,093.11 27,122.54 27,093.11 27,105.26 807.1K
13:53 27,095.20 27,095.20 27,079.17 27,080.68 856.6K
13:54 27,074.06 27,079.11 27,039.16 27,079.11 948.8K
13:55 27,099.84 27,099.84 27,062.85 27,062.85 830.3K
13:56 27,069.02 27,136.52 27,069.02 27,136.52 961.9K
13:57 27,143.76 27,214.21 27,143.76 27,214.21 1,204.4K
13:58 27,216.69 27,262.72 27,216.69 27,262.72 1,119.8K
13:59 27,269.34 27,269.34 27,245.65 27,256.91 1,202.3K
14:00 27,269.61 27,368.31 27,269.61 27,368.31 1,651.9K
14:01 27,356.64 27,380.33 27,356.64 27,373.75 1,097.8K
14:02 27,356.62 27,372.59 27,348.81 27,372.59 1,234.6K
14:03 27,369.92 27,369.92 27,330.94 27,355.95 972.6K
14:04 27,400.13 27,413.59 27,395.59 27,395.59 1,395.5K
14:05 27,403.35 27,403.35 27,348.63 27,348.63 1,115.4K
14:06 27,338.88 27,360.56 27,338.88 27,340.87 1,118.9K
14:07 27,306.57 27,306.57 27,273.56 27,273.56 1,429.9K
14:08 27,245.86 27,245.86 27,192.32 27,192.32 1,233.7K
14:09 27,203.05 27,269.50 27,203.05 27,269.50 1,055.7K
14:10 27,268.94 27,286.61 27,257.99 27,263.44 817.4K
14:11 27,290.73 27,337.76 27,290.73 27,337.76 1,262.4K
14:12 27,331.84 27,355.17 27,331.84 27,355.17 1,122.3K
14:13 27,355.62 27,368.90 27,341.26 27,341.26 1,054.7K
14:14 27,332.41 27,336.87 27,320.28 27,336.71 746.0K
14:15 27,346.94 27,348.34 27,314.18 27,314.18 1,018.9K
14:16 27,322.44 27,357.60 27,322.44 27,357.60 736.4K
14:17 27,351.13 27,351.13 27,340.75 27,340.75 1,103.7K
14:18 27,351.59 27,410.31 27,351.59 27,410.31 1,403.1K
14:19 27,421.27 27,434.42 27,371.13 27,371.13 2,010.3K
14:20 27,345.94 27,349.35 27,333.19 27,347.12 1,159.6K
14:21 27,339.22 27,350.64 27,333.70 27,350.64 782.6K
14:22 27,351.60 27,361.33 27,350.35 27,361.33 908.6K
14:23 27,382.08 27,410.48 27,382.08 27,410.48 1,016.0K
14:24 27,431.25 27,437.18 27,425.16 27,428.73 921.4K
14:25 27,418.66 27,448.01 27,418.66 27,448.01 876.7K
14:26 27,449.00 27,449.00 27,439.18 27,439.18 1,001.9K
14:27 27,445.59 27,492.85 27,445.59 27,492.85 1,125.8K
14:28 27,502.78 27,502.78 27,479.64 27,499.47 1,318.6K
14:29 27,496.19 27,496.19 27,470.78 27,480.85 920.2K
14:30 27,474.38 27,517.29 27,474.38 27,517.29 982.8K
14:31 27,508.33 27,524.98 27,482.92 27,482.92 965.7K
14:32 27,491.20 27,510.36 27,491.20 27,502.98 812.4K
14:33 27,512.60 27,512.60 27,462.53 27,462.53 829.0K
14:34 27,445.47 27,445.47 27,360.50 27,360.50 1,311.3K
14:35 27,365.74 27,387.08 27,361.74 27,387.08 977.2K
14:36 27,382.94 27,400.73 27,381.35 27,381.35 965.0K
14:37 27,375.25 27,396.95 27,351.81 27,396.95 863.5K
14:38 27,386.54 27,386.54 27,338.15 27,357.48 849.2K
14:39 27,357.61 27,405.04 27,357.61 27,405.04 905.6K
14:40 27,392.49 27,392.49 27,350.86 27,350.86 742.0K
14:41 27,365.64 27,365.64 27,349.32 27,352.40 593.2K
14:42 27,374.74 27,374.74 27,304.47 27,304.47 1,049.4K
14:43 27,272.38 27,281.58 27,262.19 27,277.86 910.8K
14:44 27,268.19 27,268.19 27,211.01 27,211.01 679.3K
14:45 27,215.10 27,218.85 27,188.98 27,188.98 1,222.2K
14:46 27,171.94 27,187.41 27,171.94 27,187.41 983.2K
14:47 27,202.54 27,204.22 27,181.61 27,204.22 926.9K
14:48 27,207.85 27,247.51 27,207.85 27,240.09 941.1K
14:49 27,265.65 27,292.78 27,261.59 27,292.78 662.7K
14:50 27,277.87 27,303.13 27,268.27 27,303.13 652.5K
14:51 27,324.94 27,340.61 27,324.94 27,327.76 925.9K
14:52 27,323.73 27,351.36 27,323.73 27,342.06 669.8K
14:53 27,322.83 27,322.83 27,266.09 27,266.09 1,044.9K
14:54 27,263.14 27,281.45 27,262.43 27,281.45 880.2K
14:55 27,273.71 27,277.45 27,271.38 27,277.45 907.6K
14:56 27,257.10 27,257.10 27,239.68 27,251.83 1,015.8K
14:57 27,241.85 27,266.87 27,241.85 27,261.96 659.5K
14:58 27,268.06 27,287.48 27,260.78 27,260.78 712.9K
14:59 27,250.28 27,250.28 27,203.48 27,221.88 1,232.6K
15:00 27,208.67 27,208.67 27,184.04 27,186.17 897.9K
15:01 27,199.19 27,215.59 27,199.19 27,208.66 746.0K
15:02 27,222.99 27,276.52 27,222.99 27,276.52 1,301.8K
15:03 27,290.15 27,311.72 27,290.15 27,304.09 937.8K
15:04 27,297.75 27,317.05 27,297.75 27,317.05 749.1K
15:05 27,332.40 27,356.76 27,332.40 27,356.76 1,013.1K
15:06 27,354.37 27,354.37 27,340.96 27,341.24 717.0K
15:07 27,335.05 27,352.43 27,315.22 27,352.43 934.4K
15:08 27,364.24 27,364.24 27,341.74 27,341.74 1,807.8K
15:09 27,347.52 27,365.07 27,336.24 27,365.07 1,544.7K
15:10 27,359.14 27,406.62 27,359.14 27,406.62 1,028.8K
15:11 27,411.52 27,424.37 27,410.08 27,419.29 558.7K
15:12 27,405.32 27,410.79 27,399.33 27,399.33 664.9K
15:13 27,408.77 27,439.61 27,408.77 27,439.08 713.7K
15:14 27,431.73 27,466.47 27,431.73 27,466.47 754.9K
15:15 27,473.71 27,482.11 27,473.71 27,482.11 960.9K
15:16 27,486.38 27,486.38 27,478.27 27,478.27 771.9K
15:17 27,469.20 27,469.20 27,440.98 27,440.98 916.6K
15:18 27,456.86 27,456.86 27,437.38 27,437.38 626.8K
15:19 27,446.88 27,483.85 27,446.88 27,483.85 116.3K
15:20 27,485.02 27,500.03 27,485.02 27,500.03 749.9K
15:21 27,507.09 27,542.74 27,507.09 27,535.52 1,749.3K
15:22 27,535.22 27,535.22 27,490.35 27,490.35 883.1K
15:23 27,494.43 27,495.08 27,491.61 27,495.08 461.9K
15:24 27,501.00 27,505.99 27,494.27 27,505.99 770.4K
15:25 27,506.56 27,540.67 27,506.56 27,540.67 1,128.3K
15:26 27,550.16 27,557.44 27,533.04 27,533.04 1,078.0K
15:27 27,532.70 27,532.70 27,520.09 27,528.90 776.5K
15:28 27,543.49 27,543.49 27,520.38 27,520.38 1,126.6K
15:29 27,508.05 27,530.00 27,508.05 27,522.24 788.2K
15:30 27,526.60 27,526.60 27,515.22 27,525.64 867.2K
15:31 27,539.28 27,580.38 27,539.28 27,580.38 1,174.1K
15:32 27,565.25 27,565.25 27,547.99 27,547.99 925.0K
15:33 27,548.95 27,548.95 27,526.54 27,526.54 956.2K
15:34 27,515.44 27,515.44 27,483.40 27,493.91 1,030.7K
15:35 27,509.19 27,509.19 27,489.45 27,489.45 1,023.2K
15:36 27,490.85 27,492.09 27,473.01 27,473.01 1,881.2K
15:37 27,463.36 27,465.69 27,459.71 27,461.26 1,176.1K
15:38 27,463.48 27,463.48 27,435.87 27,435.87 1,043.7K
15:39 27,448.05 27,492.19 27,448.05 27,492.19 1,234.8K
15:40 27,484.88 27,501.07 27,484.88 27,497.29 1,341.6K
15:41 27,481.01 27,504.25 27,481.01 27,504.25 914.1K
15:42 27,495.52 27,496.96 27,490.65 27,490.65 1,039.2K
15:43 27,499.73 27,504.42 27,499.73 27,504.42 1,154.1K
15:44 27,506.37 27,506.37 27,485.10 27,492.68 1,018.3K
15:45 27,494.57 27,495.44 27,481.52 27,491.21 1,189.5K
15:46 27,484.98 27,484.98 27,462.28 27,462.28 1,177.4K
15:47 27,455.01 27,455.85 27,446.50 27,455.85 1,233.6K
15:48 27,447.08 27,482.79 27,447.08 27,482.79 1,152.6K
15:49 27,467.34 27,483.18 27,467.34 27,483.18 1,145.4K
15:50 27,501.66 27,522.43 27,501.66 27,522.43 3,186.7K
15:51 27,528.30 27,528.30 27,489.89 27,507.88 1,862.3K
15:52 27,502.52 27,539.10 27,502.52 27,537.96 1,761.9K
15:53 27,524.56 27,524.56 27,492.34 27,492.34 2,172.3K
15:54 27,473.06 27,477.88 27,463.76 27,464.40 2,178.2K
15:55 27,466.76 27,478.66 27,466.76 27,478.66 2,745.8K
15:56 27,482.57 27,482.57 27,436.30 27,436.30 3,412.5K
15:57 27,452.28 27,486.22 27,452.28 27,462.51 3,419.8K
15:58 27,469.02 27,479.93 27,469.02 27,479.93 3,126.7K
15:59 27,490.36 27,491.48 27,483.25 27,483.25 5,458.5K
16:00 27,489.30 27,489.51 27,489.30 27,489.51 101,540.1K
16:01 27,489.51 27,489.51 27,489.51 27,489.51 1,618.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし