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 27,939.35 28,092.73 27,939.35 28,075.67 5,361.0K
09:31 28,057.40 28,094.13 28,057.40 28,094.13 912.2K
09:32 28,093.77 28,114.77 28,093.77 28,112.82 772.9K
09:33 28,106.47 28,106.47 28,095.35 28,105.82 898.0K
09:34 28,097.98 28,097.98 28,086.72 28,087.76 690.7K
09:35 28,096.05 28,106.60 28,096.05 28,106.60 808.5K
09:36 28,105.47 28,105.47 28,091.18 28,092.62 489.7K
09:37 28,095.55 28,103.19 28,087.79 28,087.79 407.8K
09:38 28,102.84 28,121.48 28,102.84 28,121.48 476.3K
09:39 28,115.98 28,115.98 28,102.32 28,109.26 478.2K
09:40 28,112.51 28,118.71 28,112.51 28,113.04 760.9K
09:41 28,111.00 28,116.30 28,111.00 28,115.50 647.2K
09:42 28,115.72 28,123.45 28,115.72 28,117.87 600.4K
09:43 28,118.29 28,120.56 28,117.85 28,117.85 444.3K
09:44 28,116.58 28,116.58 28,109.21 28,113.54 485.8K
09:45 28,125.39 28,133.96 28,125.39 28,133.54 551.3K
09:46 28,137.62 28,139.61 28,134.86 28,139.12 572.7K
09:47 28,129.14 28,133.79 28,129.14 28,129.18 439.1K
09:48 28,129.13 28,141.97 28,129.13 28,141.97 442.3K
09:49 28,142.04 28,142.04 28,127.24 28,127.24 526.0K
09:50 28,124.68 28,124.68 28,117.84 28,122.15 384.7K
09:51 28,122.59 28,122.59 28,106.01 28,106.01 489.3K
09:52 28,101.74 28,101.74 28,098.33 28,098.33 278.2K
09:53 28,093.63 28,102.67 28,086.96 28,086.96 538.1K
09:54 28,095.82 28,095.82 28,089.86 28,094.15 352.9K
09:55 28,095.24 28,095.24 28,085.71 28,085.71 342.1K
09:56 28,086.95 28,088.99 28,082.32 28,088.99 512.7K
09:57 28,091.05 28,091.05 28,082.75 28,082.75 320.6K
09:58 28,086.67 28,097.95 28,086.67 28,097.95 452.7K
09:59 28,093.48 28,105.29 28,093.48 28,105.29 435.4K
10:00 28,104.84 28,119.27 28,104.84 28,117.96 600.0K
10:01 28,118.49 28,122.21 28,118.49 28,122.21 295.9K
10:02 28,119.76 28,122.38 28,119.76 28,121.11 264.3K
10:03 28,121.06 28,139.46 28,121.06 28,139.46 361.2K
10:04 28,146.45 28,147.00 28,141.98 28,146.07 374.1K
10:05 28,147.56 28,155.38 28,141.93 28,141.93 429.5K
10:06 28,138.59 28,151.02 28,138.59 28,150.70 420.2K
10:07 28,156.07 28,156.07 28,145.48 28,145.48 367.1K
10:08 28,144.84 28,150.22 28,143.56 28,150.22 276.1K
10:09 28,151.11 28,159.31 28,150.41 28,157.85 289.6K
10:10 28,157.69 28,164.51 28,157.69 28,164.51 462.3K
10:11 28,163.06 28,163.60 28,160.30 28,160.30 382.4K
10:12 28,157.85 28,162.75 28,157.85 28,159.42 354.4K
10:13 28,157.85 28,157.85 28,147.71 28,147.71 316.2K
10:14 28,146.64 28,152.74 28,146.64 28,149.54 336.8K
10:15 28,147.89 28,147.89 28,135.44 28,135.44 309.9K
10:16 28,131.76 28,131.84 28,124.77 28,124.77 463.4K
10:17 28,121.61 28,121.61 28,117.45 28,119.82 283.9K
10:18 28,124.64 28,129.84 28,124.64 28,127.58 272.2K
10:19 28,127.56 28,129.01 28,126.06 28,126.06 221.6K
10:20 28,125.09 28,132.56 28,125.09 28,132.56 203.8K
10:21 28,131.32 28,135.02 28,130.51 28,134.80 285.0K
10:22 28,142.75 28,142.81 28,140.45 28,142.81 258.9K
10:23 28,142.13 28,144.49 28,138.71 28,138.71 167.9K
10:24 28,137.67 28,140.54 28,136.25 28,140.54 273.6K
10:25 28,140.21 28,140.21 28,135.00 28,135.00 203.0K
10:26 28,134.22 28,134.22 28,128.76 28,128.76 281.1K
10:27 28,129.74 28,129.74 28,116.97 28,118.71 314.1K
10:28 28,118.60 28,122.48 28,118.60 28,122.48 292.7K
10:29 28,127.06 28,128.19 28,124.65 28,128.19 303.9K
10:30 28,133.32 28,133.32 28,128.16 28,130.18 300.1K
10:31 28,123.53 28,123.53 28,119.23 28,121.93 360.7K
10:32 28,120.18 28,122.58 28,119.85 28,119.85 351.8K
10:33 28,119.11 28,125.48 28,119.11 28,125.48 351.6K
10:34 28,125.25 28,127.40 28,124.09 28,127.40 269.2K
10:35 28,126.76 28,129.88 28,126.76 28,129.88 289.2K
10:36 28,123.70 28,129.27 28,123.70 28,126.24 269.5K
10:37 28,126.83 28,140.17 28,126.83 28,140.17 399.0K
10:38 28,140.23 28,140.23 28,133.21 28,133.21 298.1K
10:39 28,136.60 28,144.91 28,136.60 28,143.77 449.3K
10:40 28,141.50 28,142.37 28,141.50 28,141.65 284.0K
10:41 28,149.70 28,157.37 28,148.72 28,156.29 325.0K
10:42 28,156.32 28,156.32 28,150.97 28,152.21 433.9K
10:43 28,149.54 28,149.54 28,144.91 28,148.14 310.9K
10:44 28,149.86 28,150.24 28,148.76 28,148.76 245.9K
10:45 28,147.24 28,149.76 28,144.52 28,149.76 247.8K
10:46 28,156.64 28,158.11 28,155.94 28,158.11 308.7K
10:47 28,161.89 28,161.89 28,152.50 28,154.00 391.6K
10:48 28,151.87 28,151.87 28,147.87 28,148.91 214.4K
10:49 28,150.92 28,150.92 28,142.07 28,142.07 281.0K
10:50 28,141.40 28,142.85 28,139.94 28,142.85 298.9K
10:51 28,142.61 28,144.73 28,136.66 28,136.66 215.1K
10:52 28,137.62 28,139.17 28,134.46 28,139.17 268.0K
10:53 28,138.44 28,143.31 28,138.44 28,139.99 217.0K
10:54 28,139.87 28,141.58 28,139.87 28,140.41 182.8K
10:55 28,140.56 28,140.56 28,136.51 28,136.94 252.9K
10:56 28,141.02 28,141.02 28,139.24 28,139.24 175.2K
10:57 28,141.61 28,153.81 28,141.61 28,153.81 320.1K
10:58 28,153.63 28,153.63 28,147.77 28,147.77 214.9K
10:59 28,146.98 28,158.45 28,146.98 28,157.44 237.8K
11:00 28,159.56 28,163.61 28,159.56 28,163.61 297.7K
11:01 28,169.26 28,176.91 28,169.26 28,176.91 372.2K
11:02 28,179.00 28,179.00 28,176.59 28,177.61 310.5K
11:03 28,175.98 28,177.15 28,175.03 28,177.15 237.4K
11:04 28,171.91 28,180.92 28,171.91 28,180.92 386.0K
11:05 28,179.41 28,180.67 28,178.62 28,178.98 175.5K
11:06 28,180.44 28,184.71 28,178.96 28,178.96 324.8K
11:07 28,178.74 28,182.62 28,178.74 28,182.62 296.8K
11:08 28,176.74 28,178.72 28,175.87 28,175.87 391.2K
11:09 28,175.15 28,175.15 28,170.31 28,170.56 300.6K
11:10 28,173.02 28,176.82 28,173.02 28,176.82 368.7K
11:11 28,178.23 28,191.31 28,178.23 28,191.31 539.4K
11:12 28,190.63 28,192.69 28,190.43 28,190.43 252.9K
11:13 28,191.26 28,193.02 28,191.26 28,192.41 217.9K
11:14 28,197.70 28,197.70 28,193.81 28,194.97 665.7K
11:15 28,194.86 28,200.93 28,194.86 28,199.61 827.4K
11:16 28,205.36 28,206.95 28,204.38 28,205.51 323.1K
11:17 28,201.02 28,206.41 28,201.02 28,202.84 320.0K
11:18 28,203.41 28,203.41 28,199.98 28,203.25 239.3K
11:19 28,202.39 28,203.17 28,197.06 28,197.06 308.0K
11:20 28,198.03 28,200.46 28,198.03 28,200.46 291.4K
11:21 28,195.62 28,204.30 28,195.62 28,204.30 329.4K
11:22 28,204.35 28,210.64 28,204.35 28,206.18 357.9K
11:23 28,208.54 28,211.98 28,208.45 28,208.46 332.7K
11:24 28,204.82 28,209.41 28,204.82 28,209.41 352.5K
11:25 28,209.28 28,209.28 28,198.36 28,198.36 278.4K
11:26 28,196.18 28,196.18 28,192.26 28,192.26 204.4K
11:27 28,191.33 28,191.33 28,176.45 28,176.45 487.1K
11:28 28,172.66 28,173.65 28,172.66 28,173.65 273.1K
11:29 28,183.40 28,183.40 28,172.57 28,172.57 367.9K
11:30 28,169.03 28,169.03 28,167.44 28,167.44 388.6K
11:31 28,167.33 28,168.29 28,164.13 28,165.03 351.7K
11:32 28,162.26 28,162.26 28,156.20 28,156.20 423.7K
11:33 28,156.98 28,158.46 28,155.91 28,158.46 284.9K
11:34 28,158.71 28,160.05 28,157.51 28,158.51 264.8K
11:35 28,158.96 28,158.96 28,154.80 28,154.80 249.4K
11:36 28,149.52 28,149.52 28,138.55 28,138.55 329.6K
11:37 28,138.86 28,145.03 28,138.26 28,145.03 240.4K
11:38 28,148.43 28,151.61 28,148.43 28,150.84 209.7K
11:39 28,151.79 28,151.79 28,146.74 28,148.41 266.6K
11:40 28,151.30 28,156.58 28,151.30 28,153.17 349.5K
11:41 28,153.68 28,154.54 28,150.34 28,150.34 263.4K
11:42 28,150.60 28,150.60 28,144.47 28,144.47 172.6K
11:43 28,144.54 28,144.54 28,141.43 28,141.43 186.8K
11:44 28,139.79 28,139.79 28,139.27 28,139.27 267.9K
11:45 28,139.93 28,145.94 28,135.97 28,145.94 256.4K
11:46 28,144.86 28,144.86 28,139.56 28,139.56 345.1K
11:47 28,142.89 28,145.11 28,142.83 28,143.05 488.3K
11:48 28,143.07 28,145.46 28,143.07 28,143.91 153.3K
11:49 28,150.42 28,152.47 28,150.20 28,152.47 207.0K
11:50 28,152.68 28,155.99 28,152.68 28,155.99 236.8K
11:51 28,160.63 28,168.50 28,160.63 28,168.15 322.6K
11:52 28,166.49 28,172.75 28,166.49 28,167.47 260.4K
11:53 28,167.12 28,174.13 28,167.12 28,174.13 165.1K
11:54 28,169.97 28,169.97 28,166.86 28,166.86 158.2K
11:55 28,174.18 28,174.18 28,171.12 28,172.57 175.0K
11:56 28,176.44 28,181.44 28,176.44 28,177.08 231.4K
11:57 28,176.63 28,176.63 28,170.81 28,170.81 223.2K
11:58 28,173.02 28,196.17 28,173.02 28,196.17 563.9K
11:59 28,196.72 28,220.72 28,196.72 28,220.72 1,135.8K
12:00 28,216.01 28,246.54 28,216.01 28,246.54 690.6K
12:01 28,252.36 28,274.60 28,252.36 28,274.60 763.7K
12:02 28,270.22 28,270.92 28,266.00 28,266.00 661.7K
12:03 28,260.21 28,260.21 28,234.24 28,234.24 429.8K
12:04 28,246.76 28,262.57 28,246.76 28,257.91 619.5K
12:05 28,256.86 28,256.86 28,237.75 28,237.75 316.6K
12:06 28,233.59 28,250.50 28,233.59 28,244.26 302.9K
12:07 28,246.95 28,257.37 28,246.95 28,257.37 232.9K
12:08 28,255.54 28,255.75 28,252.85 28,254.84 261.3K
12:09 28,255.55 28,255.55 28,242.40 28,242.40 211.7K
12:10 28,245.32 28,257.83 28,245.32 28,248.35 222.0K
12:11 28,244.97 28,248.67 28,241.39 28,248.67 211.4K
12:12 28,256.05 28,257.40 28,255.04 28,255.04 245.1K
12:13 28,259.13 28,259.13 28,253.57 28,258.27 320.4K
12:14 28,256.96 28,261.60 28,256.25 28,256.27 251.3K
12:15 28,254.07 28,254.07 28,246.03 28,246.03 345.8K
12:16 28,249.07 28,252.40 28,231.96 28,231.96 451.1K
12:17 28,232.91 28,235.68 28,232.91 28,235.06 287.1K
12:18 28,236.78 28,242.57 28,236.78 28,240.18 280.1K
12:19 28,239.34 28,239.34 28,235.51 28,238.52 229.3K
12:20 28,238.11 28,248.65 28,238.11 28,246.13 447.6K
12:21 28,248.24 28,254.63 28,244.38 28,252.70 307.2K
12:22 28,248.00 28,250.19 28,244.95 28,244.95 326.6K
12:23 28,246.29 28,255.49 28,246.29 28,253.01 334.9K
12:24 28,251.49 28,255.57 28,251.11 28,255.57 264.8K
12:25 28,255.18 28,255.18 28,242.69 28,249.16 207.9K
12:26 28,243.85 28,243.85 28,239.67 28,239.67 494.6K
12:27 28,238.64 28,244.19 28,238.64 28,243.05 249.4K
12:28 28,237.06 28,242.20 28,237.06 28,238.99 458.0K
12:29 28,235.64 28,235.64 28,227.44 28,227.44 408.1K
12:30 28,230.04 28,233.98 28,227.82 28,233.98 319.7K
12:31 28,228.70 28,228.70 28,221.93 28,224.21 280.1K
12:32 28,226.41 28,242.21 28,226.41 28,242.21 391.2K
12:33 28,235.39 28,239.88 28,232.34 28,239.88 371.4K
12:34 28,245.31 28,245.31 28,225.58 28,225.58 356.0K
12:35 28,226.66 28,228.52 28,222.38 28,222.38 295.4K
12:36 28,220.11 28,220.11 28,216.27 28,216.27 271.9K
12:37 28,217.44 28,217.44 28,215.74 28,216.12 231.0K
12:38 28,214.98 28,214.98 28,209.80 28,214.76 465.4K
12:39 28,213.77 28,215.41 28,210.18 28,210.18 230.7K
12:40 28,207.42 28,207.42 28,202.04 28,202.04 251.5K
12:41 28,201.41 28,201.41 28,188.19 28,188.95 331.7K
12:42 28,192.19 28,209.71 28,192.19 28,209.71 303.4K
12:43 28,215.75 28,215.75 28,211.67 28,213.01 215.6K
12:44 28,212.34 28,219.77 28,212.34 28,219.77 235.4K
12:45 28,220.25 28,223.67 28,219.46 28,219.46 256.2K
12:46 28,218.81 28,221.49 28,218.61 28,220.68 302.4K
12:47 28,220.50 28,220.57 28,220.27 28,220.46 156.0K
12:48 28,218.88 28,218.88 28,209.82 28,209.87 308.7K
12:49 28,208.60 28,222.59 28,208.60 28,220.31 204.0K
12:50 28,218.40 28,218.40 28,206.55 28,206.55 209.1K
12:51 28,213.25 28,215.89 28,211.74 28,211.74 214.8K
12:52 28,209.21 28,209.21 28,202.40 28,202.83 191.1K
12:53 28,210.43 28,218.62 28,210.43 28,218.62 300.8K
12:54 28,224.41 28,224.41 28,221.42 28,221.42 166.6K
12:55 28,220.15 28,223.47 28,220.15 28,220.44 226.4K
12:56 28,220.32 28,225.60 28,218.80 28,218.80 234.1K
12:57 28,222.10 28,225.13 28,221.79 28,225.13 140.0K
12:58 28,226.15 28,230.00 28,224.97 28,230.00 284.6K
12:59 28,228.66 28,228.66 28,225.54 28,225.54 227.5K
13:00 28,225.60 28,234.87 28,225.60 28,231.29 201.9K
13:01 28,233.98 28,233.98 28,227.47 28,229.47 314.3K
13:02 28,228.25 28,228.37 28,223.02 28,223.72 137.1K
13:03 28,222.53 28,231.51 28,222.53 28,231.51 186.9K
13:04 28,230.67 28,230.67 28,226.84 28,227.99 338.7K
13:05 28,238.69 28,238.95 28,237.62 28,237.62 337.9K
13:06 28,236.17 28,236.17 28,228.97 28,228.97 189.5K
13:07 28,225.97 28,225.97 28,222.93 28,225.22 286.3K
13:08 28,223.01 28,240.18 28,223.01 28,240.18 870.7K
13:09 28,241.79 28,241.79 28,230.13 28,235.71 542.2K
13:10 28,232.04 28,232.04 28,212.43 28,212.43 314.6K
13:11 28,207.66 28,207.66 28,193.26 28,193.26 561.9K
13:12 28,191.89 28,194.39 28,186.84 28,192.49 269.4K
13:13 28,199.13 28,199.13 28,190.47 28,190.47 289.2K
13:14 28,188.72 28,188.72 28,176.17 28,177.49 288.2K
13:15 28,181.45 28,181.45 28,158.22 28,158.22 430.5K
13:16 28,151.65 28,151.65 28,131.38 28,136.10 663.7K
13:17 28,141.36 28,141.36 28,134.67 28,141.25 405.4K
13:18 28,146.21 28,148.30 28,146.21 28,148.22 308.2K
13:19 28,159.09 28,162.37 28,157.92 28,162.37 282.8K
13:20 28,167.98 28,167.98 28,148.70 28,149.21 382.8K
13:21 28,140.87 28,140.87 28,127.34 28,130.68 480.5K
13:22 28,134.93 28,140.42 28,130.89 28,140.39 297.4K
13:23 28,131.75 28,133.21 28,124.86 28,133.21 247.1K
13:24 28,133.41 28,139.40 28,133.41 28,139.40 246.3K
13:25 28,131.50 28,134.16 28,131.50 28,132.14 243.4K
13:26 28,150.52 28,168.60 28,150.52 28,153.71 1,254.9K
13:27 28,149.54 28,149.54 28,130.54 28,130.54 770.1K
13:28 28,130.97 28,130.97 28,113.49 28,115.00 568.2K
13:29 28,115.33 28,115.33 28,103.92 28,109.38 531.3K
13:30 28,107.52 28,110.31 28,106.54 28,106.54 165.1K
13:31 28,106.37 28,106.37 28,098.26 28,102.92 355.3K
13:32 28,107.99 28,113.95 28,105.29 28,105.29 545.4K
13:33 28,111.00 28,111.00 28,104.93 28,104.93 204.0K
13:34 28,100.30 28,100.30 28,088.08 28,098.51 315.4K
13:35 28,104.92 28,112.79 28,103.68 28,112.79 305.7K
13:36 28,113.43 28,130.24 28,113.43 28,130.24 499.5K
13:37 28,133.80 28,133.80 28,121.52 28,121.52 263.7K
13:38 28,120.29 28,122.30 28,120.29 28,122.30 239.4K
13:39 28,120.26 28,120.26 28,115.72 28,115.82 265.9K
13:40 28,115.52 28,118.68 28,111.40 28,111.40 261.8K
13:41 28,103.40 28,110.44 28,103.34 28,110.44 217.8K
13:42 28,111.22 28,111.22 28,104.08 28,104.08 173.7K
13:43 28,103.97 28,109.15 28,101.10 28,101.10 321.0K
13:44 28,103.63 28,108.83 28,103.63 28,107.54 252.5K
13:45 28,110.87 28,110.87 28,104.07 28,104.07 130.8K
13:46 28,098.88 28,098.93 28,097.68 28,098.89 189.6K
13:47 28,099.35 28,107.97 28,099.35 28,105.70 177.8K
13:48 28,108.38 28,108.38 28,092.67 28,092.67 229.9K
13:49 28,091.02 28,091.02 28,084.88 28,085.17 302.1K
13:50 28,085.96 28,093.54 28,085.96 28,090.96 178.4K
13:51 28,089.70 28,089.70 28,084.51 28,084.51 253.9K
13:52 28,083.80 28,086.40 28,083.80 28,086.02 183.7K
13:53 28,088.72 28,088.72 28,085.89 28,085.89 185.7K
13:54 28,087.88 28,096.41 28,086.72 28,096.41 180.2K
13:55 28,097.43 28,097.43 28,095.58 28,097.41 232.8K
13:56 28,099.44 28,102.21 28,099.44 28,099.87 226.3K
13:57 28,095.04 28,095.04 28,083.81 28,083.81 293.8K
13:58 28,081.24 28,083.53 28,081.24 28,083.53 211.6K
13:59 28,087.36 28,087.36 28,078.98 28,078.98 281.3K
14:00 28,076.28 28,083.25 28,076.28 28,083.25 194.2K
14:01 28,079.34 28,079.34 28,074.85 28,075.60 258.5K
14:02 28,079.25 28,079.25 28,078.19 28,078.19 169.8K
14:03 28,082.04 28,099.57 28,082.04 28,099.57 285.5K
14:04 28,101.64 28,117.00 28,101.64 28,117.00 323.8K
14:05 28,119.31 28,123.53 28,119.31 28,122.53 224.0K
14:06 28,129.61 28,138.36 28,129.61 28,138.36 370.8K
14:07 28,137.37 28,138.89 28,133.79 28,138.89 233.9K
14:08 28,138.66 28,138.66 28,126.36 28,126.36 241.2K
14:09 28,124.83 28,129.99 28,124.83 28,129.25 190.0K
14:10 28,127.00 28,127.00 28,122.89 28,125.78 252.4K
14:11 28,125.01 28,130.48 28,125.01 28,128.06 279.1K
14:12 28,130.48 28,135.99 28,130.48 28,132.43 287.7K
14:13 28,132.64 28,135.13 28,129.28 28,129.28 316.5K
14:14 28,134.41 28,140.09 28,134.41 28,139.17 294.3K
14:15 28,143.42 28,148.10 28,143.42 28,148.10 362.4K
14:16 28,144.70 28,145.76 28,140.85 28,140.85 258.0K
14:17 28,140.12 28,144.10 28,140.10 28,144.10 243.4K
14:18 28,142.34 28,144.67 28,133.11 28,133.11 324.8K
14:19 28,137.06 28,142.08 28,137.06 28,142.04 202.0K
14:20 28,139.13 28,139.13 28,134.58 28,134.58 238.4K
14:21 28,134.67 28,144.84 28,134.67 28,144.84 316.8K
14:22 28,145.14 28,149.86 28,140.28 28,149.86 313.0K
14:23 28,151.15 28,161.51 28,151.15 28,160.65 385.2K
14:24 28,157.71 28,159.73 28,146.75 28,146.75 261.4K
14:25 28,150.26 28,150.55 28,150.24 28,150.55 332.0K
14:26 28,148.11 28,153.62 28,148.11 28,151.37 248.8K
14:27 28,149.24 28,149.24 28,142.46 28,145.83 180.4K
14:28 28,145.70 28,150.21 28,145.70 28,147.01 256.2K
14:29 28,148.59 28,150.71 28,146.70 28,146.70 253.0K
14:30 28,147.04 28,148.25 28,144.15 28,144.15 237.8K
14:31 28,140.44 28,150.05 28,140.44 28,150.05 318.6K
14:32 28,149.09 28,158.22 28,149.09 28,158.22 223.2K
14:33 28,157.96 28,158.56 28,156.90 28,158.56 208.9K
14:34 28,155.91 28,156.98 28,153.45 28,156.98 191.2K
14:35 28,159.08 28,161.70 28,159.08 28,159.66 211.1K
14:36 28,157.68 28,165.86 28,157.68 28,165.86 218.3K
14:37 28,164.14 28,164.14 28,161.36 28,163.65 339.2K
14:38 28,161.29 28,161.29 28,152.55 28,152.55 405.8K
14:39 28,148.66 28,148.66 28,146.68 28,147.72 258.1K
14:40 28,148.48 28,157.85 28,148.31 28,157.85 268.3K
14:41 28,161.04 28,161.04 28,157.62 28,157.62 272.1K
14:42 28,161.51 28,167.64 28,160.17 28,167.64 235.6K
14:43 28,167.15 28,169.56 28,167.15 28,168.37 218.0K
14:44 28,168.31 28,169.13 28,165.21 28,165.21 164.2K
14:45 28,161.59 28,164.28 28,161.59 28,163.39 196.2K
14:46 28,164.68 28,171.28 28,164.68 28,171.28 273.8K
14:47 28,174.73 28,174.73 28,168.91 28,168.91 209.0K
14:48 28,166.91 28,168.18 28,159.44 28,159.44 387.6K
14:49 28,159.47 28,160.97 28,158.64 28,158.64 164.2K
14:50 28,161.56 28,180.39 28,161.56 28,180.39 514.0K
14:51 28,179.27 28,179.27 28,174.81 28,174.81 200.5K
14:52 28,172.76 28,173.65 28,172.76 28,172.77 212.0K
14:53 28,171.22 28,174.55 28,171.05 28,173.74 209.7K
14:54 28,173.28 28,173.28 28,168.61 28,168.61 374.8K
14:55 28,171.18 28,179.66 28,171.18 28,179.66 437.7K
14:56 28,181.89 28,184.66 28,181.89 28,183.47 346.6K
14:57 28,182.67 28,182.67 28,181.22 28,181.22 222.5K
14:58 28,179.46 28,186.52 28,179.46 28,184.11 213.7K
14:59 28,183.20 28,183.20 28,180.11 28,180.11 149.7K
15:00 28,178.88 28,190.48 28,178.88 28,190.48 356.8K
15:01 28,192.12 28,192.12 28,188.83 28,190.42 180.0K
15:02 28,186.04 28,186.68 28,185.02 28,186.63 407.1K
15:03 28,184.18 28,184.18 28,179.04 28,179.04 203.2K
15:04 28,181.11 28,187.24 28,181.11 28,187.24 234.2K
15:05 28,187.45 28,189.34 28,186.88 28,186.88 167.9K
15:06 28,186.15 28,186.15 28,182.19 28,182.19 192.3K
15:07 28,179.13 28,179.13 28,172.33 28,172.33 326.9K
15:08 28,170.91 28,170.91 28,165.54 28,165.54 254.1K
15:09 28,164.58 28,165.40 28,163.76 28,165.11 221.0K
15:10 28,165.79 28,167.09 28,164.89 28,167.09 246.8K
15:11 28,167.43 28,167.43 28,164.22 28,164.22 286.6K
15:12 28,162.54 28,162.54 28,158.45 28,158.45 238.6K
15:13 28,161.63 28,161.63 28,158.19 28,160.24 260.0K
15:14 28,161.67 28,162.60 28,156.04 28,156.04 337.5K
15:15 28,156.87 28,159.86 28,156.87 28,159.86 223.4K
15:16 28,155.84 28,159.96 28,155.84 28,156.71 377.9K
15:17 28,152.58 28,152.58 28,140.69 28,141.44 493.8K
15:18 28,141.13 28,141.13 28,125.14 28,125.14 396.5K
15:19 28,126.01 28,133.16 28,125.93 28,133.16 387.0K
15:20 28,134.52 28,139.36 28,134.52 28,135.31 359.2K
15:21 28,131.17 28,131.17 28,117.87 28,117.87 298.6K
15:22 28,118.56 28,118.56 28,111.75 28,115.33 341.3K
15:23 28,113.93 28,117.26 28,113.46 28,117.26 167.2K
15:24 28,119.26 28,122.53 28,119.26 28,122.48 365.8K
15:25 28,125.02 28,133.20 28,125.02 28,132.48 372.5K
15:26 28,132.79 28,137.39 28,131.95 28,133.82 352.7K
15:27 28,125.63 28,125.63 28,114.77 28,117.32 407.7K
15:28 28,116.20 28,120.46 28,116.20 28,118.39 358.0K
15:29 28,114.77 28,115.20 28,111.72 28,114.78 277.5K
15:30 28,111.63 28,117.54 28,102.50 28,117.54 559.2K
15:31 28,123.89 28,123.89 28,118.07 28,121.21 476.9K
15:32 28,122.77 28,122.77 28,118.39 28,119.62 345.2K
15:33 28,122.37 28,125.43 28,118.46 28,123.87 298.6K
15:34 28,122.49 28,123.95 28,120.92 28,123.28 440.8K
15:35 28,120.38 28,121.69 28,110.06 28,121.69 434.8K
15:36 28,120.67 28,120.67 28,116.58 28,116.58 366.0K
15:37 28,118.36 28,119.17 28,116.09 28,119.17 315.5K
15:38 28,123.74 28,123.74 28,113.79 28,114.32 443.0K
15:39 28,108.71 28,108.71 28,102.71 28,102.71 419.2K
15:40 28,106.02 28,115.92 28,105.77 28,115.92 579.5K
15:41 28,114.30 28,125.26 28,114.30 28,125.26 512.7K
15:42 28,126.67 28,141.83 28,126.67 28,141.83 756.1K
15:43 28,139.68 28,143.97 28,139.68 28,143.97 500.9K
15:44 28,142.93 28,154.49 28,142.93 28,154.49 518.6K
15:45 28,147.94 28,150.34 28,147.94 28,150.34 450.6K
15:46 28,157.71 28,159.69 28,154.13 28,154.13 696.3K
15:47 28,152.26 28,154.12 28,148.85 28,154.12 627.4K
15:48 28,156.81 28,157.14 28,154.13 28,154.13 499.7K
15:49 28,153.21 28,161.84 28,153.21 28,161.84 659.1K
15:50 28,159.73 28,160.42 28,154.66 28,160.42 2,202.0K
15:51 28,155.05 28,155.05 28,143.08 28,143.08 1,068.5K
15:52 28,148.76 28,150.25 28,145.75 28,145.83 924.8K
15:53 28,142.69 28,153.49 28,142.69 28,153.49 935.9K
15:54 28,156.20 28,166.14 28,156.20 28,166.14 1,207.1K
15:55 28,157.17 28,157.17 28,152.93 28,154.86 1,742.0K
15:56 28,152.64 28,162.24 28,152.64 28,162.24 1,746.8K
15:57 28,162.43 28,165.53 28,162.43 28,163.57 1,532.6K
15:58 28,161.69 28,161.69 28,151.71 28,153.98 1,998.4K
15:59 28,151.45 28,153.85 28,151.45 28,151.45 2,564.9K
16:00 28,160.27 28,160.27 28,160.27 28,160.27 101,440.5K
16:01 28,160.27 28,160.27 28,160.27 28,160.27 101.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし