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 26,704.91 26,790.69 26,704.91 26,790.69 5,803.7K
09:31 26,795.38 26,795.38 26,730.80 26,730.80 941.2K
09:32 26,705.37 26,724.40 26,694.08 26,694.08 594.7K
09:33 26,691.97 26,722.10 26,691.97 26,722.10 905.2K
09:34 26,744.15 26,765.34 26,736.38 26,765.34 953.1K
09:35 26,808.48 26,837.73 26,808.48 26,831.42 852.8K
09:36 26,820.80 26,865.07 26,820.80 26,842.90 914.0K
09:37 26,841.60 26,841.60 26,810.56 26,810.56 799.7K
09:38 26,803.92 26,837.93 26,788.85 26,837.93 632.8K
09:39 26,877.22 26,901.87 26,877.22 26,898.05 840.7K
09:40 26,894.25 26,894.25 26,887.70 26,887.70 989.8K
09:41 26,858.28 26,858.28 26,822.09 26,829.94 811.6K
09:42 26,829.06 26,874.65 26,829.06 26,874.65 836.9K
09:43 26,883.56 26,929.98 26,883.56 26,929.98 913.5K
09:44 26,899.20 26,910.99 26,899.20 26,910.99 772.8K
09:45 26,919.24 26,943.12 26,919.24 26,943.12 795.1K
09:46 26,945.91 26,988.64 26,945.91 26,973.77 1,017.4K
09:47 26,970.41 27,004.46 26,970.41 26,999.46 784.9K
09:48 26,999.31 27,007.62 26,999.31 27,006.59 953.3K
09:49 26,978.06 27,012.01 26,978.06 26,999.55 897.2K
09:50 26,998.60 27,005.97 26,980.27 26,980.27 693.1K
09:51 26,965.10 26,965.10 26,948.63 26,963.29 643.2K
09:52 26,950.64 26,988.38 26,950.64 26,988.38 647.3K
09:53 26,975.92 26,993.38 26,974.56 26,993.38 506.8K
09:54 26,998.77 27,017.41 26,993.90 26,993.90 538.2K
09:55 26,993.74 26,993.74 26,972.93 26,972.93 820.9K
09:56 26,978.88 27,009.28 26,978.88 27,009.28 388.5K
09:57 27,009.08 27,018.24 27,002.99 27,012.88 577.7K
09:58 27,009.74 27,010.94 26,995.12 26,995.12 465.8K
09:59 26,995.92 26,995.92 26,966.68 26,966.68 596.3K
10:00 26,934.31 26,940.89 26,921.05 26,931.67 1,050.9K
10:01 26,916.42 26,945.75 26,913.76 26,913.76 580.4K
10:02 26,903.64 26,920.02 26,895.98 26,916.25 545.6K
10:03 26,920.16 26,920.16 26,899.39 26,917.86 670.6K
10:04 26,917.16 26,952.64 26,917.16 26,952.64 476.7K
10:05 26,958.97 26,966.11 26,958.97 26,959.58 657.6K
10:06 26,961.43 26,961.90 26,947.32 26,961.90 534.0K
10:07 26,986.82 27,070.84 26,986.82 27,070.84 1,064.1K
10:08 27,083.14 27,087.20 27,060.67 27,060.67 582.3K
10:09 27,044.66 27,044.66 27,022.66 27,037.73 424.7K
10:10 27,035.84 27,054.56 27,035.84 27,052.09 445.3K
10:11 27,044.78 27,044.78 26,980.19 26,980.19 604.3K
10:12 26,977.94 26,977.94 26,950.07 26,963.56 454.5K
10:13 26,964.15 27,003.93 26,960.59 27,003.93 573.1K
10:14 26,989.19 26,989.19 26,980.56 26,987.42 317.0K
10:15 26,990.80 27,019.13 26,990.80 27,019.13 485.1K
10:16 27,036.15 27,036.15 27,007.36 27,007.36 625.6K
10:17 27,009.31 27,009.31 26,983.29 26,983.29 498.3K
10:18 26,970.45 26,979.32 26,969.66 26,973.12 396.5K
10:19 26,958.04 26,958.04 26,934.33 26,934.33 585.6K
10:20 26,914.38 26,914.38 26,907.78 26,907.78 709.5K
10:21 26,886.02 26,886.02 26,845.79 26,860.61 975.0K
10:22 26,869.49 26,869.49 26,847.82 26,847.82 505.9K
10:23 26,841.18 26,841.18 26,793.35 26,793.35 905.0K
10:24 26,813.63 26,815.10 26,811.09 26,815.10 1,047.7K
10:25 26,822.82 26,831.63 26,819.89 26,831.63 737.5K
10:26 26,838.19 26,838.19 26,811.14 26,813.24 478.8K
10:27 26,799.46 26,810.40 26,796.47 26,809.19 390.0K
10:28 26,805.17 26,805.17 26,789.31 26,789.31 546.0K
10:29 26,774.20 26,781.01 26,774.20 26,781.01 376.7K
10:30 26,777.27 26,795.99 26,777.27 26,793.67 606.1K
10:31 26,807.00 26,807.00 26,801.11 26,801.51 494.1K
10:32 26,820.46 26,839.08 26,820.46 26,839.08 570.2K
10:33 26,818.53 26,875.51 26,818.53 26,875.51 469.9K
10:34 26,877.38 26,886.03 26,874.87 26,874.87 367.2K
10:35 26,896.32 26,910.88 26,896.32 26,906.90 407.9K
10:36 26,905.43 26,906.09 26,896.01 26,906.09 395.3K
10:37 26,911.11 26,911.11 26,890.35 26,896.90 478.9K
10:38 26,890.05 26,890.05 26,865.50 26,865.50 534.5K
10:39 26,873.17 26,891.72 26,873.17 26,891.72 614.7K
10:40 26,892.80 26,892.80 26,871.95 26,879.14 447.7K
10:41 26,890.72 26,907.90 26,890.72 26,898.87 371.9K
10:42 26,897.67 26,915.42 26,897.67 26,915.42 316.2K
10:43 26,914.25 26,914.25 26,903.33 26,903.33 286.7K
10:44 26,902.60 26,962.48 26,902.60 26,962.48 535.7K
10:45 26,962.61 26,990.53 26,962.61 26,988.94 761.4K
10:46 26,986.93 26,993.96 26,973.37 26,973.37 408.1K
10:47 26,970.60 26,987.09 26,970.60 26,980.91 257.4K
10:48 26,986.95 26,997.00 26,985.26 26,988.18 348.2K
10:49 26,978.04 26,978.04 26,965.05 26,970.12 300.1K
10:50 26,974.10 26,974.10 26,928.51 26,928.51 494.5K
10:51 26,928.87 26,928.87 26,919.62 26,923.90 350.0K
10:52 26,932.02 26,932.02 26,905.50 26,905.50 441.8K
10:53 26,901.63 26,901.63 26,883.33 26,883.33 297.2K
10:54 26,877.49 26,892.22 26,874.58 26,892.22 336.3K
10:55 26,892.21 26,892.21 26,873.81 26,877.75 492.2K
10:56 26,873.09 26,873.09 26,862.40 26,863.78 279.4K
10:57 26,867.70 26,878.45 26,867.70 26,871.20 332.8K
10:58 26,863.53 26,872.58 26,853.44 26,853.44 313.3K
10:59 26,852.49 26,852.49 26,841.36 26,844.00 442.9K
11:00 26,833.32 27,002.91 26,833.32 26,964.20 2,383.0K
11:01 26,951.23 26,951.23 26,891.42 26,891.42 497.4K
11:02 26,889.49 26,894.55 26,880.91 26,889.66 295.0K
11:03 26,890.03 26,890.03 26,855.08 26,855.08 469.4K
11:04 26,848.85 26,859.88 26,848.85 26,859.88 238.9K
11:05 26,861.13 26,861.13 26,825.58 26,833.71 444.5K
11:06 26,833.90 26,835.38 26,826.92 26,826.92 407.0K
11:07 26,827.28 26,833.27 26,822.75 26,822.75 356.6K
11:08 26,830.53 26,840.40 26,830.53 26,840.40 307.0K
11:09 26,835.50 26,861.45 26,835.50 26,856.25 332.3K
11:10 26,853.86 26,854.52 26,845.01 26,845.01 347.9K
11:11 26,847.15 26,847.15 26,836.93 26,840.90 461.3K
11:12 26,854.09 26,863.45 26,854.09 26,856.95 288.3K
11:13 26,854.93 26,854.93 26,842.35 26,846.62 293.3K
11:14 26,842.94 26,842.94 26,836.23 26,842.10 199.8K
11:15 26,832.41 26,845.49 26,826.87 26,845.49 456.6K
11:16 26,850.36 26,857.79 26,850.36 26,857.79 273.7K
11:17 26,862.57 26,862.57 26,846.28 26,846.54 272.3K
11:18 26,844.76 26,844.76 26,834.76 26,834.76 271.0K
11:19 26,838.44 26,849.18 26,838.44 26,849.18 219.5K
11:20 26,849.65 26,851.02 26,846.77 26,846.77 405.5K
11:21 26,847.92 26,874.93 26,847.92 26,874.93 447.5K
11:22 26,868.67 26,872.30 26,865.39 26,872.30 250.3K
11:23 26,867.64 26,867.64 26,844.36 26,844.36 1,661.9K
11:24 26,839.96 26,850.34 26,839.96 26,850.34 353.0K
11:25 26,851.78 26,868.97 26,851.78 26,868.97 277.8K
11:26 26,876.59 26,877.42 26,873.16 26,874.51 378.6K
11:27 26,855.22 26,879.88 26,855.22 26,879.88 441.8K
11:28 26,882.68 26,891.71 26,881.98 26,891.71 201.9K
11:29 26,894.05 26,904.29 26,888.96 26,895.74 451.2K
11:30 26,899.79 26,901.03 26,887.80 26,901.03 324.4K
11:31 26,907.94 26,907.94 26,902.87 26,902.87 334.4K
11:32 26,901.80 26,915.89 26,901.80 26,915.89 396.0K
11:33 26,926.97 26,930.67 26,918.22 26,918.22 358.5K
11:34 26,918.37 26,918.93 26,915.93 26,918.93 278.0K
11:35 26,927.42 26,927.42 26,919.33 26,921.15 257.2K
11:36 26,918.43 26,935.20 26,918.43 26,932.79 303.0K
11:37 26,942.28 26,950.40 26,942.28 26,950.40 350.7K
11:38 26,947.17 26,976.23 26,947.17 26,976.23 613.7K
11:39 26,974.40 26,999.61 26,974.40 26,999.61 499.7K
11:40 27,011.84 27,011.84 26,991.32 26,991.32 458.1K
11:41 26,990.50 26,990.50 26,975.43 26,975.43 298.1K
11:42 26,973.57 26,989.44 26,973.57 26,986.33 413.2K
11:43 26,987.11 26,987.11 26,980.09 26,985.59 255.3K
11:44 26,987.80 26,998.07 26,987.80 26,996.18 294.7K
11:45 27,004.26 27,005.52 27,000.96 27,004.21 354.2K
11:46 26,998.40 27,004.12 26,995.01 26,995.01 367.7K
11:47 26,997.17 27,010.21 26,997.17 27,008.35 499.7K
11:48 27,016.65 27,026.46 27,016.65 27,022.18 766.8K
11:49 27,021.18 27,023.70 27,016.11 27,016.11 243.7K
11:50 27,011.92 27,011.92 27,006.56 27,009.84 293.2K
11:51 27,003.49 27,003.49 26,988.99 26,990.23 451.3K
11:52 26,981.32 26,987.65 26,976.60 26,987.65 335.2K
11:53 26,989.98 26,996.11 26,989.98 26,996.11 217.2K
11:54 26,994.72 26,994.72 26,989.38 26,990.17 298.4K
11:55 26,999.11 27,000.29 26,998.72 26,998.72 290.3K
11:56 26,998.08 27,010.88 26,998.08 27,005.16 282.0K
11:57 27,014.82 27,023.92 27,012.51 27,012.51 295.1K
11:58 27,007.56 27,023.52 27,007.56 27,023.52 317.4K
11:59 27,023.86 27,023.86 27,011.99 27,013.96 161.9K
12:00 27,018.61 27,018.61 27,012.43 27,017.38 279.3K
12:01 27,026.65 27,026.65 27,020.56 27,020.56 276.3K
12:02 27,013.73 27,013.73 27,008.72 27,010.43 220.6K
12:03 27,018.29 27,018.29 27,015.40 27,015.40 252.4K
12:04 27,014.30 27,033.71 27,014.30 27,033.71 221.4K
12:05 27,036.33 27,053.24 27,036.33 27,053.24 406.1K
12:06 27,055.09 27,058.33 27,053.93 27,057.46 275.7K
12:07 27,065.49 27,072.17 27,052.35 27,052.35 496.4K
12:08 27,051.64 27,056.00 27,051.64 27,056.00 218.0K
12:09 27,049.38 27,049.38 27,044.58 27,049.29 336.4K
12:10 27,048.23 27,058.78 27,047.55 27,058.78 302.4K
12:11 27,060.71 27,066.99 27,054.88 27,054.88 350.2K
12:12 27,057.24 27,071.66 27,057.24 27,071.66 261.9K
12:13 27,072.26 27,076.23 27,072.26 27,076.23 216.5K
12:14 27,076.16 27,080.10 27,070.00 27,070.00 209.9K
12:15 27,066.84 27,074.41 27,066.84 27,069.71 340.7K
12:16 27,065.80 27,085.59 27,065.80 27,085.59 293.6K
12:17 27,089.15 27,090.79 27,088.83 27,090.79 298.9K
12:18 27,088.22 27,092.14 27,088.22 27,090.82 493.4K
12:19 27,082.00 27,091.23 27,082.00 27,088.29 367.7K
12:20 27,087.90 27,087.90 27,086.74 27,086.74 421.1K
12:21 27,088.31 27,093.09 27,088.31 27,091.91 300.1K
12:22 27,094.43 27,102.01 27,094.43 27,098.41 225.2K
12:23 27,092.40 27,099.71 27,092.40 27,099.71 260.6K
12:24 27,101.55 27,101.55 27,084.23 27,084.23 357.9K
12:25 27,081.53 27,081.53 27,068.39 27,068.39 400.4K
12:26 27,070.49 27,070.49 27,057.78 27,064.75 419.9K
12:27 27,064.43 27,072.57 27,064.43 27,068.52 266.3K
12:28 27,075.77 27,083.84 27,075.77 27,083.15 238.4K
12:29 27,087.17 27,087.17 27,070.83 27,070.83 283.8K
12:30 27,074.15 27,085.96 27,074.15 27,085.96 215.2K
12:31 27,102.77 27,117.02 27,102.77 27,117.02 557.7K
12:32 27,121.92 27,125.68 27,119.45 27,125.68 259.3K
12:33 27,124.89 27,132.28 27,122.83 27,132.28 377.4K
12:34 27,139.90 27,144.92 27,137.18 27,137.18 871.9K
12:35 27,141.51 27,160.28 27,141.51 27,160.28 390.6K
12:36 27,156.53 27,174.56 27,156.53 27,174.38 442.3K
12:37 27,172.38 27,187.46 27,172.38 27,187.46 370.3K
12:38 27,192.83 27,198.82 27,192.48 27,198.82 348.3K
12:39 27,207.33 27,211.34 27,204.59 27,204.59 636.3K
12:40 27,199.72 27,199.72 27,193.05 27,193.66 356.7K
12:41 27,189.24 27,189.24 27,179.00 27,179.00 312.5K
12:42 27,177.74 27,194.62 27,177.74 27,194.62 314.3K
12:43 27,195.11 27,201.52 27,192.81 27,201.52 335.6K
12:44 27,207.82 27,214.59 27,204.82 27,213.68 472.6K
12:45 27,216.51 27,216.51 27,203.81 27,203.81 335.8K
12:46 27,202.56 27,202.56 27,198.05 27,201.39 249.2K
12:47 27,203.70 27,213.00 27,202.80 27,213.00 326.8K
12:48 27,220.14 27,226.53 27,220.14 27,226.53 500.2K
12:49 27,229.58 27,236.51 27,229.58 27,232.00 522.5K
12:50 27,237.76 27,237.76 27,217.79 27,217.79 572.3K
12:51 27,219.49 27,221.22 27,210.59 27,212.87 254.8K
12:52 27,213.50 27,225.84 27,213.50 27,225.84 294.4K
12:53 27,224.27 27,228.25 27,223.51 27,223.51 229.4K
12:54 27,212.78 27,214.84 27,210.13 27,214.84 320.1K
12:55 27,215.28 27,221.23 27,211.58 27,221.23 363.3K
12:56 27,226.54 27,228.15 27,207.49 27,207.49 412.1K
12:57 27,211.72 27,217.06 27,210.38 27,215.80 318.9K
12:58 27,223.11 27,231.44 27,223.11 27,227.57 324.0K
12:59 27,225.32 27,229.65 27,221.41 27,221.41 271.6K
13:00 27,221.21 27,229.34 27,221.21 27,228.32 353.4K
13:01 27,216.52 27,216.52 27,208.91 27,213.89 410.3K
13:02 27,216.78 27,235.86 27,216.78 27,235.86 449.7K
13:03 27,236.84 27,247.75 27,236.78 27,247.75 519.9K
13:04 27,248.62 27,248.62 27,244.86 27,247.14 236.0K
13:05 27,240.95 27,240.95 27,237.31 27,240.65 380.7K
13:06 27,242.33 27,262.89 27,242.33 27,261.17 496.1K
13:07 27,264.68 27,264.68 27,257.88 27,261.02 558.8K
13:08 27,253.15 27,253.15 27,237.57 27,237.57 493.6K
13:09 27,226.34 27,228.18 27,221.71 27,228.18 428.0K
13:10 27,233.11 27,233.11 27,219.75 27,219.75 321.5K
13:11 27,227.49 27,227.49 27,217.37 27,218.06 312.8K
13:12 27,222.26 27,228.84 27,222.26 27,222.37 234.6K
13:13 27,218.03 27,218.03 27,207.98 27,207.98 294.5K
13:14 27,205.22 27,216.17 27,205.22 27,212.12 354.1K
13:15 27,213.72 27,222.28 27,213.72 27,219.03 219.5K
13:16 27,213.29 27,221.26 27,213.29 27,219.24 211.9K
13:17 27,219.78 27,219.78 27,210.86 27,210.86 304.3K
13:18 27,208.81 27,208.86 27,195.18 27,195.18 370.6K
13:19 27,192.89 27,192.89 27,175.06 27,180.03 775.8K
13:20 27,178.34 27,178.34 27,171.12 27,178.34 283.6K
13:21 27,184.84 27,208.30 27,184.84 27,208.30 576.2K
13:22 27,209.85 27,228.54 27,209.85 27,228.54 405.3K
13:23 27,225.32 27,225.32 27,199.46 27,202.06 412.2K
13:24 27,202.92 27,202.92 27,194.26 27,196.95 181.4K
13:25 27,199.34 27,199.34 27,184.64 27,184.64 285.5K
13:26 27,186.60 27,193.83 27,186.60 27,193.83 143.3K
13:27 27,195.08 27,195.08 27,188.63 27,188.63 234.6K
13:28 27,184.62 27,184.62 27,176.46 27,176.46 342.6K
13:29 27,183.97 27,183.97 27,175.85 27,175.85 232.0K
13:30 27,178.92 27,192.33 27,178.92 27,190.27 240.6K
13:31 27,192.77 27,192.77 27,175.07 27,175.07 372.8K
13:32 27,163.28 27,182.34 27,163.28 27,182.34 356.8K
13:33 27,184.22 27,184.22 27,180.53 27,180.53 184.4K
13:34 27,180.99 27,190.78 27,180.99 27,190.78 175.9K
13:35 27,197.07 27,197.07 27,192.14 27,193.71 348.9K
13:36 27,187.08 27,214.91 27,187.08 27,214.91 444.6K
13:37 27,219.56 27,242.63 27,219.56 27,242.63 447.8K
13:38 27,237.09 27,243.15 27,236.56 27,238.84 359.8K
13:39 27,245.67 27,273.44 27,245.67 27,273.44 721.0K
13:40 27,282.01 27,314.52 27,282.01 27,314.52 869.7K
13:41 27,312.50 27,312.50 27,299.09 27,299.09 666.3K
13:42 27,305.22 27,319.61 27,303.72 27,319.61 567.1K
13:43 27,330.28 27,356.75 27,330.28 27,355.81 815.4K
13:44 27,363.35 27,367.77 27,363.35 27,367.77 478.4K
13:45 27,363.37 27,363.37 27,351.26 27,351.26 467.3K
13:46 27,355.11 27,357.95 27,341.70 27,341.70 431.3K
13:47 27,340.85 27,340.85 27,315.93 27,320.64 1,042.4K
13:48 27,325.83 27,333.50 27,322.77 27,324.72 411.8K
13:49 27,327.14 27,340.03 27,327.14 27,332.95 383.8K
13:50 27,331.11 27,339.50 27,325.00 27,339.50 309.5K
13:51 27,348.29 27,348.29 27,346.32 27,346.44 252.2K
13:52 27,351.92 27,367.25 27,351.92 27,363.05 539.3K
13:53 27,361.56 27,374.30 27,361.56 27,372.17 507.9K
13:54 27,383.79 27,394.42 27,383.79 27,390.03 594.2K
13:55 27,378.03 27,379.13 27,373.15 27,376.64 518.5K
13:56 27,380.12 27,389.46 27,377.30 27,377.30 363.1K
13:57 27,363.45 27,373.51 27,362.04 27,373.51 417.5K
13:58 27,373.48 27,378.26 27,367.28 27,367.28 304.8K
13:59 27,355.29 27,360.22 27,349.14 27,360.22 402.9K
14:00 27,362.16 27,362.16 27,358.13 27,358.13 419.8K
14:01 27,348.95 27,348.95 27,344.51 27,344.51 212.5K
14:02 27,361.61 27,361.61 27,352.54 27,353.06 311.3K
14:03 27,348.91 27,348.91 27,333.95 27,338.02 397.8K
14:04 27,348.30 27,353.31 27,348.30 27,353.31 325.8K
14:05 27,353.95 27,353.95 27,347.56 27,348.58 282.2K
14:06 27,342.47 27,342.47 27,326.26 27,326.26 471.3K
14:07 27,327.00 27,327.00 27,310.66 27,321.33 355.1K
14:08 27,322.03 27,337.24 27,322.03 27,337.24 285.7K
14:09 27,331.12 27,331.79 27,325.40 27,325.40 227.6K
14:10 27,319.94 27,319.94 27,309.49 27,309.49 475.0K
14:11 27,310.83 27,330.44 27,310.83 27,330.44 375.1K
14:12 27,323.94 27,323.94 27,317.13 27,317.32 305.5K
14:13 27,318.09 27,324.84 27,314.64 27,314.64 321.2K
14:14 27,319.28 27,319.89 27,314.68 27,314.68 238.9K
14:15 27,314.82 27,319.60 27,314.82 27,315.18 252.1K
14:16 27,315.45 27,315.45 27,304.17 27,304.17 321.2K
14:17 27,302.55 27,302.55 27,286.49 27,286.49 337.3K
14:18 27,293.67 27,294.99 27,284.51 27,284.51 292.5K
14:19 27,283.61 27,283.61 27,266.01 27,272.43 394.9K
14:20 27,275.30 27,289.29 27,275.30 27,289.29 223.5K
14:21 27,275.68 27,275.68 27,259.80 27,266.80 547.1K
14:22 27,272.89 27,303.25 27,272.89 27,303.25 418.2K
14:23 27,304.22 27,304.22 27,291.50 27,291.50 350.6K
14:24 27,293.86 27,299.60 27,293.86 27,298.38 220.4K
14:25 27,301.01 27,301.01 27,288.55 27,288.55 258.7K
14:26 27,283.59 27,295.69 27,283.59 27,295.69 257.2K
14:27 27,289.29 27,289.29 27,261.35 27,268.19 454.9K
14:28 27,272.12 27,281.59 27,272.12 27,281.59 245.9K
14:29 27,279.49 27,302.12 27,279.49 27,302.12 292.5K
14:30 27,301.90 27,301.90 27,297.15 27,299.24 244.1K
14:31 27,299.35 27,299.35 27,285.59 27,285.59 252.7K
14:32 27,286.65 27,286.84 27,284.50 27,284.50 153.8K
14:33 27,295.69 27,298.47 27,295.67 27,298.47 276.4K
14:34 27,298.87 27,298.87 27,285.73 27,285.73 367.5K
14:35 27,287.34 27,287.34 27,286.94 27,287.17 273.7K
14:36 27,299.38 27,308.01 27,299.38 27,308.01 329.7K
14:37 27,310.20 27,317.26 27,310.20 27,316.86 290.3K
14:38 27,310.86 27,310.86 27,291.33 27,291.33 353.0K
14:39 27,294.45 27,308.04 27,294.45 27,306.71 220.2K
14:40 27,306.89 27,328.76 27,306.89 27,326.97 325.6K
14:41 27,329.65 27,329.65 27,323.88 27,323.88 315.1K
14:42 27,320.97 27,320.97 27,309.43 27,309.67 328.4K
14:43 27,314.33 27,316.47 27,311.34 27,315.04 189.9K
14:44 27,314.02 27,314.02 27,310.81 27,312.83 196.5K
14:45 27,313.97 27,327.52 27,313.62 27,327.52 382.6K
14:46 27,326.51 27,326.51 27,323.85 27,323.85 318.2K
14:47 27,321.00 27,325.00 27,318.06 27,325.00 223.7K
14:48 27,324.20 27,339.20 27,324.20 27,339.20 305.2K
14:49 27,332.59 27,333.96 27,330.00 27,333.96 334.0K
14:50 27,336.57 27,336.57 27,331.77 27,331.77 238.1K
14:51 27,329.59 27,329.59 27,309.66 27,309.66 391.2K
14:52 27,306.22 27,306.22 27,277.61 27,296.95 525.6K
14:53 27,303.95 27,315.39 27,303.95 27,315.39 254.3K
14:54 27,314.66 27,324.29 27,314.66 27,322.01 370.2K
14:55 27,319.86 27,321.43 27,315.90 27,317.88 238.2K
14:56 27,313.99 27,314.85 27,312.91 27,312.91 228.0K
14:57 27,303.61 27,303.61 27,293.17 27,294.04 397.3K
14:58 27,295.15 27,300.42 27,295.05 27,300.42 233.9K
14:59 27,300.68 27,300.68 27,289.92 27,289.92 304.5K
15:00 27,288.29 27,302.67 27,288.29 27,302.67 303.5K
15:01 27,304.30 27,304.75 27,299.32 27,304.75 462.1K
15:02 27,308.43 27,334.82 27,308.43 27,334.82 647.9K
15:03 27,345.19 27,350.48 27,345.19 27,350.48 482.4K
15:04 27,350.13 27,356.66 27,350.13 27,356.66 359.9K
15:05 27,352.62 27,352.62 27,335.36 27,335.36 417.9K
15:06 27,334.29 27,351.54 27,334.29 27,351.54 455.6K
15:07 27,353.14 27,359.56 27,353.14 27,359.56 434.7K
15:08 27,361.99 27,361.99 27,356.15 27,356.15 269.7K
15:09 27,358.18 27,363.06 27,358.18 27,363.06 310.6K
15:10 27,365.62 27,365.62 27,358.87 27,358.87 336.7K
15:11 27,365.45 27,374.15 27,365.45 27,372.74 452.5K
15:12 27,369.09 27,373.66 27,369.09 27,369.32 325.6K
15:13 27,369.81 27,378.06 27,369.81 27,378.06 281.2K
15:14 27,382.98 27,385.32 27,382.98 27,383.35 338.5K
15:15 27,384.90 27,384.90 27,365.56 27,366.60 550.2K
15:16 27,362.53 27,363.33 27,358.57 27,358.57 432.1K
15:17 27,354.10 27,354.10 27,338.84 27,338.84 389.1K
15:18 27,338.51 27,339.22 27,331.58 27,339.22 290.0K
15:19 27,344.99 27,360.22 27,344.99 27,360.22 1,110.7K
15:20 27,366.71 27,366.71 27,355.99 27,361.97 502.2K
15:21 27,370.61 27,370.61 27,366.81 27,367.17 528.5K
15:22 27,375.22 27,380.60 27,373.25 27,379.33 534.9K
15:23 27,380.47 27,380.47 27,371.11 27,378.29 463.6K
15:24 27,382.76 27,382.76 27,374.53 27,374.53 294.7K
15:25 27,371.03 27,374.44 27,365.76 27,370.18 616.5K
15:26 27,363.66 27,363.66 27,352.00 27,356.67 576.5K
15:27 27,363.39 27,370.01 27,363.39 27,368.92 544.1K
15:28 27,360.81 27,360.81 27,344.99 27,344.99 466.3K
15:29 27,340.41 27,345.36 27,338.47 27,345.36 550.2K
15:30 27,341.89 27,344.81 27,333.77 27,333.77 583.9K
15:31 27,333.72 27,337.68 27,330.69 27,330.69 460.7K
15:32 27,326.53 27,331.29 27,326.35 27,331.29 501.4K
15:33 27,337.45 27,344.20 27,336.10 27,344.20 593.8K
15:34 27,341.42 27,341.42 27,331.38 27,332.73 515.9K
15:35 27,324.15 27,324.15 27,295.67 27,295.67 927.0K
15:36 27,300.76 27,308.70 27,300.76 27,305.65 532.8K
15:37 27,309.07 27,309.07 27,285.41 27,292.31 712.6K
15:38 27,285.70 27,299.33 27,285.70 27,299.33 429.2K
15:39 27,299.22 27,305.02 27,298.09 27,300.69 739.9K
15:40 27,304.04 27,316.15 27,304.04 27,310.14 661.7K
15:41 27,308.26 27,316.08 27,308.26 27,316.08 799.3K
15:42 27,318.59 27,318.59 27,306.04 27,306.04 618.4K
15:43 27,308.59 27,311.35 27,308.59 27,309.59 532.1K
15:44 27,317.17 27,325.44 27,317.17 27,325.44 839.2K
15:45 27,326.71 27,332.20 27,326.71 27,327.05 854.5K
15:46 27,322.33 27,334.64 27,322.33 27,334.64 672.9K
15:47 27,329.15 27,335.22 27,322.20 27,335.22 863.7K
15:48 27,335.58 27,338.18 27,334.29 27,334.29 643.6K
15:49 27,328.76 27,328.76 27,318.94 27,321.05 632.2K
15:50 27,338.08 27,346.81 27,338.08 27,346.81 2,943.6K
15:51 27,351.60 27,352.16 27,349.75 27,349.75 1,054.7K
15:52 27,346.56 27,346.56 27,331.78 27,333.14 1,222.1K
15:53 27,331.30 27,331.30 27,321.75 27,330.51 1,416.6K
15:54 27,332.25 27,345.85 27,332.25 27,345.85 1,751.0K
15:55 27,339.72 27,347.47 27,336.89 27,347.47 1,712.2K
15:56 27,345.41 27,351.21 27,344.58 27,351.21 2,527.0K
15:57 27,348.52 27,348.52 27,332.82 27,332.82 2,308.1K
15:58 27,333.08 27,339.15 27,333.08 27,336.74 3,066.3K
15:59 27,336.26 27,336.26 27,318.27 27,318.27 4,601.4K
16:00 27,327.68 27,328.20 27,327.68 27,328.20 100,057.5K
16:01 27,328.20 27,328.20 27,328.20 27,328.20 954.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし