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 27,877.49 27,896.97 27,877.49 27,896.19 5,956.3K
09:31 27,887.13 27,887.13 27,869.04 27,885.95 1,128.5K
09:32 27,896.72 27,913.10 27,896.72 27,913.10 1,036.5K
09:33 27,919.83 27,942.78 27,919.83 27,942.78 992.2K
09:34 27,933.37 27,952.42 27,933.17 27,952.42 798.1K
09:35 27,957.65 27,969.06 27,946.22 27,946.22 1,431.5K
09:36 27,955.11 27,981.87 27,955.11 27,981.87 981.2K
09:37 27,989.62 27,993.09 27,978.38 27,978.38 714.9K
09:38 27,975.92 27,975.92 27,959.66 27,970.97 791.4K
09:39 27,961.53 27,962.58 27,951.90 27,955.13 464.0K
09:40 27,954.69 27,954.69 27,934.13 27,946.65 516.2K
09:41 27,944.17 27,978.86 27,942.42 27,978.86 492.8K
09:42 27,969.88 27,981.21 27,969.48 27,981.21 499.4K
09:43 27,982.65 27,982.65 27,967.07 27,967.07 388.1K
09:44 27,969.21 27,975.49 27,965.74 27,975.49 340.4K
09:45 27,970.92 27,970.92 27,939.92 27,939.92 537.3K
09:46 27,942.77 27,954.59 27,938.05 27,952.77 484.2K
09:47 27,937.46 27,950.91 27,936.00 27,950.91 416.6K
09:48 27,959.68 27,959.68 27,943.38 27,955.30 496.0K
09:49 27,966.75 27,977.51 27,966.75 27,977.51 857.1K
09:50 27,974.85 27,975.37 27,972.33 27,973.54 451.1K
09:51 27,974.75 27,985.56 27,962.18 27,962.18 570.8K
09:52 27,974.25 27,975.76 27,968.55 27,974.27 545.2K
09:53 27,970.10 27,970.10 27,951.36 27,951.36 613.1K
09:54 27,953.60 27,953.60 27,941.72 27,948.14 747.4K
09:55 27,939.80 27,939.80 27,929.12 27,932.33 477.3K
09:56 27,931.31 27,931.31 27,922.51 27,928.97 566.8K
09:57 27,937.53 27,950.45 27,937.53 27,950.45 459.1K
09:58 27,955.75 27,955.75 27,940.24 27,940.24 439.7K
09:59 27,938.39 27,938.39 27,924.76 27,924.76 447.3K
10:00 27,908.17 27,937.27 27,908.17 27,937.27 740.8K
10:01 27,936.63 27,937.25 27,926.29 27,926.29 571.0K
10:02 27,928.84 27,948.05 27,926.46 27,948.05 655.2K
10:03 27,957.17 27,958.90 27,957.10 27,958.90 696.1K
10:04 27,974.55 27,978.23 27,971.05 27,971.05 818.2K
10:05 27,971.68 27,987.26 27,971.68 27,987.26 735.0K
10:06 27,992.74 27,997.64 27,992.74 27,997.64 618.0K
10:07 27,997.19 28,004.16 27,997.19 27,999.53 716.4K
10:08 28,000.29 28,000.29 27,985.97 27,985.97 545.7K
10:09 27,987.14 27,991.43 27,982.67 27,991.43 448.6K
10:10 27,990.80 27,990.80 27,977.44 27,977.44 985.5K
10:11 27,979.64 27,979.64 27,960.65 27,960.65 589.3K
10:12 27,965.10 27,974.24 27,965.10 27,974.24 543.4K
10:13 27,972.62 27,974.54 27,962.17 27,962.17 427.5K
10:14 27,962.49 27,962.49 27,960.59 27,962.30 396.9K
10:15 27,968.24 27,968.67 27,960.92 27,968.67 423.7K
10:16 27,971.43 27,971.43 27,961.06 27,961.06 362.8K
10:17 27,967.06 27,968.54 27,962.45 27,968.54 335.3K
10:18 27,970.30 27,980.12 27,970.30 27,979.71 370.6K
10:19 27,987.82 27,987.82 27,981.99 27,981.99 445.5K
10:20 27,986.16 27,986.27 27,975.37 27,975.37 451.1K
10:21 27,982.74 27,988.84 27,982.74 27,986.14 359.4K
10:22 27,989.04 27,989.04 27,974.15 27,974.15 414.9K
10:23 27,981.91 27,982.26 27,979.83 27,979.83 454.7K
10:24 27,981.67 27,981.67 27,977.31 27,977.31 425.8K
10:25 27,980.38 27,986.92 27,980.38 27,986.92 296.0K
10:26 27,991.55 27,994.45 27,982.79 27,982.79 362.2K
10:27 27,979.86 27,981.22 27,975.96 27,977.87 338.5K
10:28 27,986.55 27,993.08 27,986.55 27,993.08 335.0K
10:29 27,989.22 27,995.99 27,989.22 27,995.99 269.7K
10:30 27,993.12 27,993.12 27,988.20 27,988.20 470.0K
10:31 27,982.89 27,982.89 27,967.21 27,969.09 406.8K
10:32 27,979.91 27,998.41 27,979.91 27,997.05 567.1K
10:33 27,993.10 27,993.10 27,981.17 27,985.61 393.2K
10:34 27,984.49 27,989.33 27,984.49 27,986.74 372.7K
10:35 27,990.69 27,998.50 27,990.69 27,998.50 336.6K
10:36 27,999.47 27,999.47 27,984.45 27,984.45 451.7K
10:37 27,985.16 27,989.15 27,983.07 27,989.15 399.9K
10:38 27,990.07 27,993.77 27,989.91 27,989.91 336.9K
10:39 27,988.05 27,994.58 27,981.80 27,994.58 403.7K
10:40 27,995.54 27,998.91 27,995.54 27,998.91 273.6K
10:41 27,994.89 27,994.89 27,989.73 27,989.73 418.0K
10:42 27,988.97 27,998.37 27,988.97 27,998.37 591.9K
10:43 27,994.47 27,998.65 27,994.47 27,998.65 557.9K
10:44 27,996.54 27,997.62 27,994.86 27,997.62 619.2K
10:45 28,001.80 28,001.80 27,988.77 27,998.79 567.6K
10:46 28,002.51 28,002.51 27,993.61 27,993.61 629.8K
10:47 27,997.42 28,001.31 27,984.99 27,984.99 437.6K
10:48 27,985.93 27,988.25 27,985.86 27,985.86 338.4K
10:49 27,988.41 27,993.11 27,988.41 27,991.86 468.9K
10:50 27,984.90 27,984.90 27,977.49 27,977.49 403.5K
10:51 27,983.70 27,987.24 27,983.41 27,983.41 359.3K
10:52 27,989.12 27,995.15 27,989.12 27,995.15 227.2K
10:53 27,997.14 27,997.14 27,989.67 27,989.67 318.6K
10:54 27,986.07 27,986.07 27,981.98 27,983.94 295.5K
10:55 27,984.31 27,984.31 27,976.40 27,982.56 637.6K
10:56 27,986.75 27,986.75 27,963.42 27,963.42 528.3K
10:57 27,961.52 27,971.85 27,961.52 27,971.48 367.7K
10:58 27,971.88 27,981.45 27,971.88 27,981.45 349.6K
10:59 27,979.33 27,987.98 27,979.33 27,981.09 451.4K
11:00 27,981.62 27,994.57 27,981.62 27,994.57 499.7K
11:01 27,988.80 27,988.80 27,972.87 27,972.87 395.6K
11:02 27,974.75 27,978.75 27,973.31 27,973.31 310.2K
11:03 27,970.87 27,981.02 27,967.19 27,980.67 289.7K
11:04 27,982.57 27,982.69 27,980.71 27,980.71 185.8K
11:05 27,974.18 27,974.18 27,968.21 27,968.21 293.6K
11:06 27,967.37 27,967.37 27,961.13 27,964.31 180.4K
11:07 27,969.35 27,980.82 27,969.35 27,980.82 270.9K
11:08 27,986.96 27,992.23 27,985.60 27,992.23 324.1K
11:09 27,990.86 27,996.80 27,990.86 27,996.80 245.1K
11:10 27,997.50 28,004.64 27,997.50 27,999.82 383.3K
11:11 27,999.92 28,009.32 27,999.92 28,009.32 229.0K
11:12 28,010.94 28,016.05 28,010.94 28,013.94 292.4K
11:13 28,016.26 28,017.87 28,014.40 28,017.87 268.7K
11:14 28,014.53 28,014.53 28,005.94 28,008.43 300.8K
11:15 28,006.46 28,007.90 28,001.00 28,001.00 183.2K
11:16 27,994.40 27,994.40 27,988.62 27,990.78 406.0K
11:17 27,994.98 28,004.35 27,994.98 28,004.35 411.4K
11:18 28,004.45 28,013.01 28,004.45 28,013.01 230.6K
11:19 28,013.56 28,013.71 28,010.64 28,013.71 453.7K
11:20 28,008.22 28,008.22 28,002.53 28,003.97 293.8K
11:21 28,006.54 28,009.74 28,003.35 28,009.74 246.6K
11:22 28,011.27 28,022.44 28,011.27 28,022.34 491.9K
11:23 28,023.12 28,030.20 28,023.12 28,030.20 623.8K
11:24 28,031.04 28,040.65 28,031.04 28,039.27 477.0K
11:25 28,040.14 28,047.44 28,040.14 28,045.13 310.2K
11:26 28,049.03 28,052.63 28,049.03 28,052.63 348.2K
11:27 28,051.86 28,064.10 28,051.86 28,062.74 655.3K
11:28 28,065.34 28,065.34 28,061.97 28,061.97 375.8K
11:29 28,063.53 28,067.41 28,063.53 28,066.90 425.2K
11:30 28,069.26 28,069.26 28,055.83 28,055.83 332.2K
11:31 28,054.67 28,054.67 28,045.78 28,048.28 400.5K
11:32 28,050.07 28,062.37 28,050.07 28,062.37 486.1K
11:33 28,061.03 28,065.04 28,061.03 28,065.04 278.8K
11:34 28,063.48 28,063.48 28,061.43 28,061.43 247.1K
11:35 28,059.63 28,059.63 28,053.49 28,053.49 251.3K
11:36 28,057.69 28,057.69 28,049.69 28,049.69 211.5K
11:37 28,050.23 28,050.23 28,044.66 28,048.97 372.7K
11:38 28,048.57 28,048.57 28,045.44 28,046.76 273.3K
11:39 28,043.98 28,047.60 28,043.98 28,047.13 387.9K
11:40 28,043.69 28,043.69 28,038.11 28,038.11 404.9K
11:41 28,037.08 28,037.08 28,033.27 28,034.86 529.8K
11:42 28,034.72 28,034.72 28,033.99 28,034.13 276.5K
11:43 28,033.42 28,033.42 28,031.54 28,031.96 387.0K
11:44 28,032.08 28,032.08 28,025.18 28,025.18 224.4K
11:45 28,024.43 28,026.78 28,024.43 28,026.78 265.5K
11:46 28,022.60 28,022.60 28,011.25 28,015.55 543.7K
11:47 28,017.47 28,027.49 28,017.47 28,027.49 319.8K
11:48 28,023.83 28,023.83 28,016.90 28,016.90 204.4K
11:49 28,015.51 28,015.51 28,013.33 28,013.33 211.8K
11:50 28,012.41 28,012.41 28,010.71 28,010.71 263.0K
11:51 28,008.84 28,015.38 28,007.52 28,015.38 338.9K
11:52 28,014.00 28,014.00 28,007.10 28,008.57 386.5K
11:53 28,010.06 28,014.09 28,010.06 28,014.09 202.9K
11:54 28,009.84 28,009.84 28,006.30 28,007.25 253.6K
11:55 28,008.86 28,012.25 28,008.68 28,011.34 210.7K
11:56 28,013.77 28,020.89 28,013.77 28,020.89 424.2K
11:57 28,018.84 28,023.51 28,018.84 28,021.40 241.0K
11:58 28,021.03 28,021.03 28,011.85 28,011.85 173.6K
11:59 28,008.44 28,008.44 27,998.11 27,999.70 244.8K
12:00 28,002.82 28,002.82 27,995.02 27,996.98 252.3K
12:01 27,996.16 27,996.16 27,982.81 27,985.35 213.0K
12:02 27,990.66 27,990.66 27,984.00 27,984.00 223.0K
12:03 27,984.42 27,993.39 27,984.42 27,993.39 234.0K
12:04 27,994.72 27,994.72 27,992.31 27,994.47 153.2K
12:05 27,995.10 27,995.10 27,988.22 27,988.22 232.9K
12:06 27,984.89 27,984.89 27,981.31 27,981.31 302.3K
12:07 27,976.95 27,982.66 27,976.95 27,982.32 272.4K
12:08 27,977.87 27,979.82 27,975.42 27,979.82 185.8K
12:09 27,984.83 27,984.83 27,983.41 27,984.44 194.3K
12:10 27,986.65 27,990.60 27,985.65 27,990.60 222.6K
12:11 27,993.49 27,996.42 27,993.49 27,995.16 258.7K
12:12 27,997.28 27,997.28 27,989.28 27,989.28 381.2K
12:13 27,987.28 27,987.28 27,983.94 27,983.94 240.3K
12:14 27,983.81 27,987.07 27,983.81 27,987.06 142.4K
12:15 27,987.04 27,991.05 27,987.04 27,991.05 160.0K
12:16 27,994.19 27,994.50 27,985.59 27,985.59 170.2K
12:17 27,986.90 27,986.90 27,984.54 27,984.84 137.3K
12:18 27,984.73 27,988.31 27,984.73 27,988.31 186.1K
12:19 27,988.92 27,988.92 27,984.34 27,986.46 220.5K
12:20 27,988.74 27,988.74 27,984.68 27,984.68 227.7K
12:21 27,985.49 27,993.28 27,985.49 27,985.77 249.5K
12:22 27,984.56 27,989.84 27,984.56 27,989.84 206.7K
12:23 27,988.93 27,988.93 27,984.66 27,984.66 153.1K
12:24 27,985.64 27,993.06 27,985.64 27,993.01 278.7K
12:25 27,992.65 27,996.35 27,992.65 27,995.79 129.8K
12:26 28,000.27 28,000.27 27,997.43 27,997.43 169.8K
12:27 27,997.82 27,998.57 27,992.03 27,992.03 169.5K
12:28 27,992.86 27,996.05 27,992.86 27,994.42 149.0K
12:29 27,993.85 27,994.97 27,993.85 27,994.84 89.6K
12:30 27,996.32 27,998.10 27,995.04 27,995.04 191.3K
12:31 27,996.30 28,001.93 27,996.30 28,001.93 258.4K
12:32 28,002.04 28,003.47 28,001.71 28,001.71 163.2K
12:33 27,999.92 28,004.06 27,999.92 28,003.33 216.9K
12:34 28,004.45 28,014.83 28,004.45 28,014.83 423.7K
12:35 28,016.82 28,016.82 28,005.68 28,005.68 355.6K
12:36 27,997.78 27,997.78 27,995.17 27,995.17 204.7K
12:37 27,994.18 27,994.18 27,982.84 27,982.84 292.5K
12:38 27,978.15 27,978.83 27,975.64 27,975.64 265.5K
12:39 27,971.27 27,971.27 27,964.07 27,966.71 372.6K
12:40 27,967.96 27,967.96 27,961.01 27,961.81 246.4K
12:41 27,959.53 27,965.91 27,957.64 27,965.91 293.9K
12:42 27,966.73 27,967.32 27,963.90 27,967.32 140.7K
12:43 27,969.97 27,971.81 27,969.50 27,971.51 368.7K
12:44 27,972.26 27,974.85 27,972.26 27,973.50 175.1K
12:45 27,975.22 27,975.22 27,973.90 27,973.92 303.3K
12:46 27,970.81 27,970.81 27,954.86 27,954.86 306.0K
12:47 27,957.30 27,958.71 27,957.30 27,957.45 165.9K
12:48 27,956.23 27,961.31 27,956.23 27,961.31 225.5K
12:49 27,961.75 27,968.99 27,961.75 27,966.61 239.8K
12:50 27,966.60 27,967.28 27,965.13 27,967.28 143.0K
12:51 27,965.15 27,967.25 27,963.81 27,967.25 244.9K
12:52 27,968.55 27,970.34 27,965.66 27,966.87 201.5K
12:53 27,965.75 27,966.31 27,965.48 27,966.28 155.3K
12:54 27,973.32 27,973.32 27,971.09 27,972.08 312.0K
12:55 27,974.86 27,977.73 27,974.39 27,977.33 259.1K
12:56 27,978.87 27,980.29 27,972.43 27,972.43 248.8K
12:57 27,970.50 27,970.50 27,965.17 27,967.45 229.8K
12:58 27,967.91 27,971.51 27,967.91 27,969.87 230.6K
12:59 27,969.70 27,969.70 27,964.47 27,965.56 231.0K
13:00 27,964.27 27,965.85 27,963.54 27,964.00 381.3K
13:01 27,964.28 27,964.28 27,959.16 27,962.81 249.6K
13:02 27,963.77 27,967.74 27,963.77 27,967.74 328.0K
13:03 27,968.08 27,968.08 27,966.40 27,966.58 148.3K
13:04 27,965.35 27,965.35 27,960.02 27,960.02 139.4K
13:05 27,957.37 27,962.78 27,951.88 27,962.78 293.7K
13:06 27,960.82 27,966.22 27,960.82 27,964.90 488.3K
13:07 27,965.42 27,970.30 27,965.42 27,968.46 288.1K
13:08 27,967.25 27,967.25 27,961.45 27,961.45 220.9K
13:09 27,960.45 27,960.45 27,950.40 27,950.40 372.2K
13:10 27,949.95 27,951.41 27,948.53 27,948.53 203.6K
13:11 27,945.24 27,945.24 27,936.03 27,940.49 307.7K
13:12 27,939.64 27,939.64 27,935.41 27,935.41 329.0K
13:13 27,936.89 27,945.19 27,936.89 27,945.19 262.4K
13:14 27,950.13 27,955.92 27,950.13 27,951.91 427.9K
13:15 27,953.82 27,965.93 27,953.82 27,965.93 298.1K
13:16 27,967.59 27,967.59 27,966.20 27,967.39 185.9K
13:17 27,971.71 27,976.08 27,971.71 27,973.98 273.7K
13:18 27,974.56 27,978.14 27,973.66 27,978.14 241.3K
13:19 27,978.80 27,985.76 27,978.80 27,985.76 208.4K
13:20 27,986.69 27,988.82 27,984.63 27,984.63 260.4K
13:21 27,983.37 27,988.92 27,981.62 27,988.92 263.7K
13:22 27,991.54 27,992.50 27,991.54 27,992.50 181.3K
13:23 27,994.75 27,994.75 27,976.00 27,976.00 365.3K
13:24 27,970.44 27,971.85 27,967.60 27,971.85 405.4K
13:25 27,967.99 27,973.62 27,967.99 27,973.62 281.7K
13:26 27,973.98 27,974.89 27,972.95 27,972.95 188.3K
13:27 27,976.05 27,978.26 27,974.49 27,978.26 205.9K
13:28 27,980.04 27,983.86 27,980.04 27,983.86 134.0K
13:29 27,980.23 27,984.29 27,980.23 27,984.29 211.6K
13:30 27,986.54 27,986.54 27,935.33 27,945.12 1,523.7K
13:31 27,943.35 27,943.35 27,913.13 27,916.00 658.6K
13:32 27,911.23 27,927.03 27,911.23 27,923.74 1,717.6K
13:33 27,915.39 27,915.39 27,907.44 27,908.98 386.1K
13:34 27,914.14 27,916.23 27,902.60 27,902.60 279.8K
13:35 27,897.22 27,910.46 27,897.22 27,910.46 299.3K
13:36 27,909.22 27,915.91 27,909.22 27,915.91 287.4K
13:37 27,913.49 27,926.98 27,913.49 27,926.98 344.0K
13:38 27,927.28 27,927.28 27,918.28 27,918.28 250.3K
13:39 27,914.46 27,914.46 27,906.63 27,906.63 311.5K
13:40 27,899.21 27,899.21 27,881.37 27,881.37 516.3K
13:41 27,875.95 27,875.95 27,862.69 27,862.69 541.6K
13:42 27,868.79 27,887.98 27,868.79 27,887.98 333.1K
13:43 27,885.96 27,887.52 27,884.28 27,884.28 336.1K
13:44 27,877.89 27,877.89 27,868.30 27,868.30 288.3K
13:45 27,860.83 27,860.83 27,853.63 27,854.70 434.3K
13:46 27,851.69 27,851.69 27,845.70 27,846.29 507.2K
13:47 27,841.31 27,841.31 27,820.69 27,820.69 659.0K
13:48 27,816.43 27,825.90 27,816.43 27,825.90 460.1K
13:49 27,825.93 27,826.48 27,816.48 27,816.48 246.0K
13:50 27,819.33 27,819.33 27,803.04 27,805.54 325.4K
13:51 27,799.08 27,810.99 27,796.33 27,796.33 623.4K
13:52 27,802.81 27,810.16 27,802.81 27,810.16 314.7K
13:53 27,818.17 27,824.40 27,818.17 27,821.89 275.3K
13:54 27,819.12 27,819.12 27,801.83 27,801.83 285.1K
13:55 27,795.72 27,798.94 27,786.49 27,793.99 398.7K
13:56 27,790.22 27,790.22 27,779.57 27,779.80 487.3K
13:57 27,779.46 27,779.46 27,757.21 27,757.21 739.6K
13:58 27,751.78 27,757.08 27,746.50 27,757.08 533.0K
13:59 27,756.08 27,756.08 27,741.14 27,743.85 479.8K
14:00 27,747.06 27,808.73 27,747.06 27,808.73 1,130.7K
14:01 27,807.06 27,807.06 27,782.33 27,782.33 325.1K
14:02 27,779.92 27,779.92 27,771.36 27,772.92 240.2K
14:03 27,782.03 27,788.57 27,782.03 27,786.81 262.0K
14:04 27,790.77 27,792.87 27,783.94 27,783.94 207.7K
14:05 27,792.74 27,794.69 27,792.74 27,794.69 259.5K
14:06 27,799.75 27,805.20 27,795.30 27,805.20 237.0K
14:07 27,808.26 27,808.26 27,797.52 27,797.52 300.9K
14:08 27,795.30 27,798.04 27,791.80 27,798.04 216.8K
14:09 27,792.88 27,797.98 27,783.08 27,797.98 319.1K
14:10 27,804.68 27,818.36 27,804.68 27,816.87 287.3K
14:11 27,817.22 27,821.84 27,816.73 27,816.73 156.8K
14:12 27,814.55 27,820.33 27,814.55 27,816.38 188.8K
14:13 27,815.25 27,815.25 27,805.53 27,805.53 246.3K
14:14 27,806.91 27,823.11 27,806.91 27,819.85 246.4K
14:15 27,830.60 27,830.60 27,820.34 27,820.34 324.5K
14:16 27,814.47 27,816.57 27,801.49 27,801.49 296.9K
14:17 27,801.25 27,801.25 27,784.17 27,785.20 401.1K
14:18 27,786.02 27,796.05 27,773.92 27,775.15 246.3K
14:19 27,777.09 27,782.04 27,774.80 27,782.04 222.5K
14:20 27,786.35 27,786.35 27,783.73 27,783.73 243.6K
14:21 27,782.10 27,809.82 27,782.10 27,809.82 320.1K
14:22 27,809.13 27,815.08 27,801.58 27,815.08 216.0K
14:23 27,825.99 27,842.77 27,825.99 27,839.99 367.7K
14:24 27,842.19 27,846.90 27,842.19 27,846.90 255.3K
14:25 27,844.44 27,846.62 27,841.38 27,846.62 273.5K
14:26 27,845.95 27,854.57 27,845.95 27,854.57 207.2K
14:27 27,859.62 27,862.67 27,857.31 27,857.31 321.0K
14:28 27,856.45 27,862.33 27,856.45 27,859.42 269.9K
14:29 27,853.34 27,858.87 27,853.34 27,854.94 297.7K
14:30 27,855.01 27,856.21 27,846.67 27,846.67 269.0K
14:31 27,844.64 27,851.92 27,844.64 27,846.65 295.0K
14:32 27,845.84 27,845.84 27,837.62 27,841.58 422.4K
14:33 27,842.03 27,842.51 27,841.86 27,842.51 160.8K
14:34 27,842.13 27,848.14 27,842.12 27,842.12 259.0K
14:35 27,837.14 27,837.14 27,824.42 27,824.42 336.3K
14:36 27,826.32 27,830.27 27,826.32 27,829.89 192.5K
14:37 27,830.45 27,830.45 27,815.74 27,815.74 392.1K
14:38 27,811.11 27,811.11 27,792.80 27,792.80 485.1K
14:39 27,793.05 27,798.16 27,793.05 27,794.75 412.8K
14:40 27,793.27 27,798.37 27,793.08 27,798.37 246.9K
14:41 27,789.79 27,789.79 27,787.04 27,787.04 443.2K
14:42 27,788.73 27,788.73 27,785.09 27,788.38 239.3K
14:43 27,786.77 27,786.77 27,776.98 27,778.69 327.8K
14:44 27,780.55 27,786.68 27,780.55 27,786.68 172.6K
14:45 27,793.51 27,801.34 27,793.51 27,798.47 318.4K
14:46 27,789.82 27,795.49 27,786.85 27,789.00 382.2K
14:47 27,789.11 27,790.45 27,786.99 27,786.99 169.5K
14:48 27,781.11 27,782.23 27,779.45 27,782.23 228.4K
14:49 27,782.72 27,782.72 27,776.15 27,776.15 269.8K
14:50 27,775.67 27,775.67 27,770.04 27,770.07 282.5K
14:51 27,769.89 27,777.13 27,769.89 27,776.42 179.1K
14:52 27,775.86 27,777.32 27,767.53 27,767.53 359.4K
14:53 27,768.63 27,769.56 27,764.12 27,764.12 360.9K
14:54 27,762.19 27,763.40 27,760.57 27,763.40 320.4K
14:55 27,763.49 27,777.32 27,763.49 27,777.32 413.3K
14:56 27,776.36 27,781.89 27,776.36 27,781.89 206.4K
14:57 27,776.08 27,782.47 27,776.08 27,782.47 244.6K
14:58 27,779.67 27,779.67 27,771.41 27,771.41 243.7K
14:59 27,768.51 27,768.51 27,765.37 27,765.37 310.8K
15:00 27,766.24 27,770.94 27,760.07 27,770.94 333.0K
15:01 27,771.40 27,776.84 27,771.40 27,774.98 268.7K
15:02 27,776.93 27,776.93 27,766.68 27,769.74 194.5K
15:03 27,774.87 27,775.01 27,773.97 27,773.97 172.7K
15:04 27,775.64 27,775.64 27,758.94 27,758.94 387.1K
15:05 27,761.55 27,773.93 27,761.55 27,773.93 325.7K
15:06 27,776.53 27,776.53 27,761.03 27,761.03 394.3K
15:07 27,758.65 27,763.03 27,757.73 27,758.86 291.7K
15:08 27,761.51 27,761.51 27,758.68 27,760.11 279.7K
15:09 27,757.63 27,757.63 27,745.84 27,745.84 440.0K
15:10 27,743.88 27,743.88 27,734.76 27,735.62 381.2K
15:11 27,732.85 27,732.85 27,729.55 27,729.55 376.2K
15:12 27,734.11 27,745.60 27,734.11 27,745.60 665.5K
15:13 27,747.73 27,747.73 27,739.18 27,741.83 333.2K
15:14 27,742.32 27,751.65 27,742.32 27,751.65 314.2K
15:15 27,750.43 27,752.45 27,747.19 27,749.80 305.9K
15:16 27,754.76 27,754.76 27,748.10 27,749.76 282.8K
15:17 27,749.38 27,750.89 27,748.03 27,748.03 234.8K
15:18 27,742.10 27,742.10 27,730.61 27,731.92 400.8K
15:19 27,731.61 27,735.95 27,723.98 27,723.98 420.7K
15:20 27,722.81 27,722.81 27,714.43 27,714.51 528.1K
15:21 27,721.22 27,721.22 27,713.97 27,713.97 381.4K
15:22 27,718.11 27,718.83 27,718.02 27,718.83 325.5K
15:23 27,717.07 27,720.44 27,717.07 27,717.67 473.2K
15:24 27,718.21 27,718.21 27,698.84 27,698.84 487.5K
15:25 27,696.61 27,700.31 27,695.91 27,695.91 656.3K
15:26 27,700.82 27,703.30 27,700.82 27,702.92 383.5K
15:27 27,704.13 27,712.34 27,702.04 27,712.34 415.1K
15:28 27,711.75 27,711.75 27,703.95 27,703.95 379.8K
15:29 27,695.84 27,700.10 27,695.84 27,696.42 474.0K
15:30 27,704.53 27,729.47 27,704.53 27,729.47 580.3K
15:31 27,739.33 27,739.33 27,718.76 27,718.76 574.0K
15:32 27,718.69 27,740.26 27,718.69 27,740.26 663.6K
15:33 27,742.45 27,751.54 27,741.88 27,741.88 544.6K
15:34 27,735.32 27,740.84 27,729.68 27,740.84 377.2K
15:35 27,740.81 27,743.46 27,735.91 27,743.46 442.3K
15:36 27,745.00 27,745.00 27,739.97 27,744.23 480.5K
15:37 27,741.96 27,741.96 27,727.86 27,732.89 383.9K
15:38 27,737.37 27,750.66 27,737.37 27,747.69 506.7K
15:39 27,750.80 27,755.20 27,750.14 27,755.20 368.7K
15:40 27,758.57 27,762.58 27,758.57 27,762.58 572.9K
15:41 27,769.02 27,773.32 27,767.95 27,767.95 678.7K
15:42 27,773.90 27,774.19 27,765.50 27,765.50 409.2K
15:43 27,771.73 27,771.73 27,768.05 27,770.25 510.7K
15:44 27,771.34 27,774.50 27,765.11 27,765.11 498.4K
15:45 27,761.96 27,776.88 27,761.96 27,776.88 614.2K
15:46 27,775.92 27,775.92 27,761.67 27,761.67 742.8K
15:47 27,764.78 27,771.04 27,764.29 27,768.13 615.5K
15:48 27,765.98 27,765.98 27,761.20 27,763.44 669.6K
15:49 27,766.47 27,777.04 27,766.47 27,777.04 801.7K
15:50 27,806.05 27,849.00 27,806.05 27,849.00 2,518.1K
15:51 27,850.33 27,862.40 27,850.33 27,862.40 1,184.7K
15:52 27,867.98 27,874.82 27,859.80 27,874.82 1,046.5K
15:53 27,876.88 27,876.88 27,869.93 27,876.33 1,046.5K
15:54 27,873.67 27,893.54 27,873.67 27,893.54 1,500.6K
15:55 27,879.11 27,891.64 27,864.47 27,891.64 2,361.7K
15:56 27,896.96 27,922.20 27,896.96 27,922.20 2,031.5K
15:57 27,924.29 27,932.16 27,924.29 27,927.47 2,103.4K
15:58 27,927.09 27,927.09 27,917.51 27,919.81 2,242.2K
15:59 27,922.27 27,926.88 27,918.83 27,918.83 3,295.6K
16:00 27,928.53 27,929.49 27,928.53 27,929.49 90,240.3K
16:01 27,929.49 27,929.49 27,929.49 27,929.49 327.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし