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 28,618.35 28,657.16 28,618.35 28,657.16 4,863.0K
09:31 28,675.86 28,719.42 28,675.86 28,719.42 560.4K
09:32 28,721.01 28,736.68 28,721.01 28,736.68 615.9K
09:33 28,739.92 28,739.92 28,726.23 28,726.23 514.5K
09:34 28,722.32 28,722.32 28,713.64 28,713.64 377.2K
09:35 28,716.16 28,719.51 28,710.79 28,719.51 505.3K
09:36 28,722.89 28,726.21 28,711.94 28,711.94 431.3K
09:37 28,719.07 28,719.07 28,710.69 28,712.67 627.1K
09:38 28,712.50 28,721.42 28,711.53 28,721.42 365.0K
09:39 28,725.03 28,731.39 28,725.03 28,728.82 283.8K
09:40 28,719.99 28,743.37 28,719.99 28,743.37 408.0K
09:41 28,744.88 28,755.41 28,744.88 28,752.49 383.6K
09:42 28,756.80 28,763.75 28,753.51 28,763.75 463.0K
09:43 28,760.31 28,760.31 28,754.84 28,759.65 330.5K
09:44 28,755.57 28,755.57 28,749.07 28,749.07 302.0K
09:45 28,751.65 28,751.65 28,728.99 28,728.99 622.2K
09:46 28,725.57 28,733.19 28,725.57 28,728.85 402.6K
09:47 28,732.80 28,735.85 28,732.58 28,732.58 396.6K
09:48 28,731.29 28,735.23 28,727.43 28,735.23 382.9K
09:49 28,737.03 28,737.03 28,721.74 28,726.69 472.2K
09:50 28,724.40 28,728.85 28,722.64 28,725.71 319.4K
09:51 28,720.79 28,720.90 28,715.60 28,715.62 361.7K
09:52 28,714.09 28,718.04 28,709.33 28,716.77 403.3K
09:53 28,715.25 28,715.25 28,702.52 28,702.52 317.4K
09:54 28,699.01 28,699.01 28,686.94 28,686.94 334.0K
09:55 28,678.35 28,678.35 28,667.17 28,669.04 334.4K
09:56 28,669.99 28,670.47 28,662.64 28,665.38 351.2K
09:57 28,657.05 28,660.12 28,651.50 28,651.50 726.1K
09:58 28,647.47 28,647.47 28,638.86 28,638.86 355.9K
09:59 28,636.69 28,636.69 28,631.56 28,631.56 408.4K
10:00 28,635.93 28,637.01 28,631.31 28,637.01 492.3K
10:01 28,648.79 28,648.87 28,644.89 28,644.89 268.5K
10:02 28,641.11 28,648.40 28,639.03 28,648.40 339.9K
10:03 28,652.01 28,663.86 28,652.01 28,663.86 408.3K
10:04 28,664.39 28,672.95 28,664.39 28,672.95 375.0K
10:05 28,681.23 28,687.70 28,681.23 28,687.70 541.2K
10:06 28,686.99 28,689.68 28,684.85 28,684.85 268.4K
10:07 28,683.61 28,690.27 28,676.68 28,676.68 732.4K
10:08 28,677.80 28,681.49 28,677.80 28,677.99 327.9K
10:09 28,670.75 28,675.40 28,669.52 28,669.52 265.0K
10:10 28,670.64 28,672.44 28,669.18 28,670.85 227.4K
10:11 28,678.93 28,678.93 28,675.37 28,675.49 234.7K
10:12 28,672.58 28,684.74 28,672.58 28,684.74 379.7K
10:13 28,686.34 28,688.48 28,683.52 28,688.48 236.0K
10:14 28,687.93 28,689.52 28,687.93 28,688.50 206.6K
10:15 28,688.62 28,698.43 28,688.62 28,698.43 304.5K
10:16 28,700.43 28,710.61 28,700.43 28,710.20 433.0K
10:17 28,710.38 28,712.72 28,709.05 28,709.05 184.3K
10:18 28,708.98 28,710.95 28,706.84 28,710.95 248.6K
10:19 28,712.07 28,717.06 28,711.83 28,717.05 259.1K
10:20 28,719.64 28,721.93 28,719.29 28,720.52 410.9K
10:21 28,725.79 28,737.65 28,725.79 28,737.65 367.0K
10:22 28,736.54 28,743.50 28,736.54 28,743.34 396.9K
10:23 28,740.60 28,740.60 28,733.53 28,739.86 310.7K
10:24 28,742.27 28,753.72 28,742.27 28,753.72 351.0K
10:25 28,760.74 28,761.08 28,758.30 28,760.85 381.7K
10:26 28,759.62 28,759.62 28,755.22 28,759.48 354.3K
10:27 28,758.37 28,758.70 28,756.38 28,756.38 286.2K
10:28 28,760.22 28,760.22 28,755.03 28,755.03 313.6K
10:29 28,751.14 28,751.99 28,744.68 28,744.68 338.5K
10:30 28,745.45 28,748.03 28,745.24 28,748.03 442.6K
10:31 28,744.93 28,744.93 28,730.08 28,730.08 499.9K
10:32 28,729.33 28,731.23 28,723.65 28,723.71 217.1K
10:33 28,739.70 28,745.92 28,737.89 28,737.89 369.1K
10:34 28,743.43 28,750.58 28,743.43 28,750.58 227.6K
10:35 28,749.15 28,751.52 28,746.30 28,746.30 191.6K
10:36 28,747.49 28,761.69 28,747.49 28,761.69 580.5K
10:37 28,770.07 28,779.98 28,770.07 28,779.98 402.5K
10:38 28,781.55 28,782.60 28,780.87 28,780.87 424.2K
10:39 28,779.05 28,785.38 28,779.05 28,783.12 240.5K
10:40 28,777.73 28,782.10 28,774.68 28,774.68 304.5K
10:41 28,774.27 28,774.27 28,747.90 28,747.90 538.7K
10:42 28,748.76 28,758.89 28,747.17 28,758.89 162.0K
10:43 28,760.61 28,767.83 28,757.33 28,767.83 249.3K
10:44 28,766.74 28,766.74 28,763.55 28,765.85 294.4K
10:45 28,765.97 28,770.14 28,765.97 28,770.14 172.7K
10:46 28,772.33 28,780.13 28,772.33 28,780.13 170.2K
10:47 28,780.79 28,781.74 28,778.32 28,778.32 279.7K
10:48 28,776.67 28,777.19 28,774.36 28,777.19 207.7K
10:49 28,775.44 28,780.03 28,773.78 28,780.03 236.7K
10:50 28,780.26 28,785.15 28,776.55 28,776.55 252.2K
10:51 28,775.16 28,775.16 28,769.96 28,773.25 368.8K
10:52 28,779.11 28,779.11 28,774.31 28,774.31 411.3K
10:53 28,772.88 28,772.88 28,755.90 28,755.90 329.9K
10:54 28,754.20 28,755.26 28,753.05 28,753.05 190.2K
10:55 28,750.46 28,759.66 28,748.77 28,759.66 365.8K
10:56 28,759.04 28,759.04 28,754.18 28,754.18 285.5K
10:57 28,755.72 28,755.72 28,746.20 28,746.20 224.8K
10:58 28,747.27 28,747.42 28,742.70 28,742.70 202.9K
10:59 28,742.16 28,748.12 28,742.16 28,746.88 253.0K
11:00 28,745.27 28,755.46 28,745.27 28,755.14 282.6K
11:01 28,752.29 28,758.92 28,750.66 28,758.92 231.0K
11:02 28,754.06 28,754.71 28,749.36 28,749.36 276.7K
11:03 28,751.32 28,751.32 28,745.23 28,749.20 152.1K
11:04 28,745.40 28,749.77 28,744.90 28,744.90 196.3K
11:05 28,745.54 28,747.16 28,742.01 28,742.01 176.6K
11:06 28,740.73 28,742.56 28,732.70 28,732.70 344.9K
11:07 28,730.60 28,731.73 28,730.17 28,730.17 352.1K
11:08 28,728.52 28,731.01 28,721.21 28,721.21 523.1K
11:09 28,721.60 28,721.60 28,714.61 28,714.61 353.3K
11:10 28,713.90 28,716.14 28,710.85 28,710.85 195.1K
11:11 28,705.05 28,709.35 28,702.14 28,709.35 868.5K
11:12 28,717.44 28,721.13 28,715.42 28,721.13 291.2K
11:13 28,718.53 28,721.70 28,716.09 28,721.70 214.1K
11:14 28,722.22 28,726.74 28,722.22 28,726.74 223.3K
11:15 28,727.90 28,727.90 28,716.54 28,716.90 443.6K
11:16 28,719.23 28,719.41 28,715.02 28,715.02 224.8K
11:17 28,710.77 28,715.99 28,710.77 28,712.31 184.2K
11:18 28,711.16 28,714.31 28,711.14 28,714.31 203.2K
11:19 28,719.36 28,719.36 28,716.17 28,717.69 308.3K
11:20 28,715.88 28,715.88 28,707.52 28,707.52 372.4K
11:21 28,707.40 28,707.40 28,690.69 28,690.69 259.7K
11:22 28,690.52 28,690.52 28,685.84 28,685.84 301.3K
11:23 28,682.88 28,683.13 28,680.16 28,683.13 279.3K
11:24 28,680.97 28,680.97 28,676.29 28,676.29 241.4K
11:25 28,675.84 28,675.84 28,667.33 28,670.35 288.0K
11:26 28,663.31 28,666.28 28,663.31 28,665.88 284.2K
11:27 28,664.52 28,664.52 28,662.77 28,662.77 274.7K
11:28 28,658.78 28,661.68 28,658.78 28,660.84 278.0K
11:29 28,657.56 28,662.10 28,655.73 28,655.73 282.4K
11:30 28,653.11 28,653.57 28,648.79 28,649.19 430.1K
11:31 28,654.73 28,656.90 28,646.91 28,656.90 275.3K
11:32 28,659.93 28,665.32 28,659.93 28,665.32 181.6K
11:33 28,667.05 28,668.68 28,662.91 28,668.68 223.9K
11:34 28,669.16 28,669.16 28,664.88 28,665.07 157.9K
11:35 28,665.22 28,672.91 28,665.22 28,665.41 351.9K
11:36 28,667.24 28,682.54 28,667.24 28,682.54 187.3K
11:37 28,682.59 28,687.35 28,682.59 28,684.63 225.8K
11:38 28,681.57 28,684.20 28,678.88 28,683.37 218.1K
11:39 28,687.43 28,687.43 28,680.06 28,682.21 180.5K
11:40 28,679.72 28,685.70 28,679.72 28,685.70 131.7K
11:41 28,683.97 28,688.48 28,683.97 28,687.06 194.1K
11:42 28,683.19 28,688.75 28,683.02 28,688.75 184.3K
11:43 28,689.03 28,691.23 28,688.50 28,690.95 135.2K
11:44 28,688.05 28,690.14 28,680.39 28,680.39 185.4K
11:45 28,677.92 28,685.74 28,677.92 28,683.75 173.6K
11:46 28,683.45 28,683.45 28,680.49 28,682.60 117.3K
11:47 28,685.21 28,685.21 28,678.80 28,678.80 179.3K
11:48 28,683.16 28,688.55 28,683.04 28,683.04 124.2K
11:49 28,682.18 28,684.62 28,681.77 28,684.61 149.8K
11:50 28,686.41 28,686.81 28,678.61 28,678.61 191.5K
11:51 28,681.80 28,683.15 28,681.80 28,682.12 178.5K
11:52 28,681.21 28,690.29 28,681.21 28,690.29 196.6K
11:53 28,694.14 28,698.77 28,693.86 28,697.96 231.5K
11:54 28,695.32 28,695.32 28,681.52 28,681.52 211.8K
11:55 28,681.37 28,687.62 28,679.97 28,687.13 138.5K
11:56 28,684.97 28,684.97 28,679.44 28,679.44 121.7K
11:57 28,677.95 28,677.95 28,672.12 28,672.12 165.6K
11:58 28,672.55 28,681.30 28,670.72 28,681.30 234.0K
11:59 28,680.36 28,680.36 28,677.63 28,677.97 75.2K
12:00 28,677.43 28,677.43 28,672.54 28,672.54 131.6K
12:01 28,669.63 28,669.64 28,665.93 28,665.93 232.9K
12:02 28,654.12 28,655.86 28,653.73 28,653.73 159.9K
12:03 28,648.49 28,648.49 28,641.10 28,641.10 156.3K
12:04 28,638.64 28,638.64 28,635.90 28,635.90 165.0K
12:05 28,636.89 28,636.89 28,629.84 28,629.84 153.9K
12:06 28,632.35 28,632.35 28,630.16 28,631.33 188.2K
12:07 28,631.02 28,633.06 28,629.56 28,633.06 130.5K
12:08 28,631.30 28,632.75 28,631.09 28,631.52 193.2K
12:09 28,631.64 28,632.71 28,630.67 28,630.67 147.4K
12:10 28,632.63 28,633.24 28,631.50 28,633.24 136.2K
12:11 28,634.18 28,635.59 28,631.74 28,635.56 250.5K
12:12 28,636.22 28,636.22 28,630.56 28,630.71 209.8K
12:13 28,630.47 28,631.56 28,629.69 28,630.74 249.2K
12:14 28,632.47 28,632.47 28,631.23 28,631.80 124.2K
12:15 28,633.15 28,653.35 28,633.15 28,653.35 226.7K
12:16 28,654.95 28,656.81 28,654.20 28,656.81 123.4K
12:17 28,657.04 28,659.75 28,656.28 28,656.89 147.8K
12:18 28,656.72 28,656.83 28,654.60 28,654.64 115.2K
12:19 28,654.35 28,654.70 28,653.95 28,654.52 126.8K
12:20 28,654.32 28,654.32 28,652.25 28,652.25 102.0K
12:21 28,649.41 28,649.41 28,644.81 28,646.06 150.9K
12:22 28,643.74 28,643.74 28,640.00 28,641.40 124.7K
12:23 28,643.54 28,644.58 28,643.12 28,644.58 111.4K
12:24 28,649.12 28,653.14 28,649.12 28,653.14 139.6K
12:25 28,652.87 28,653.36 28,651.18 28,651.18 127.2K
12:26 28,649.75 28,649.75 28,643.56 28,643.56 219.0K
12:27 28,640.66 28,640.66 28,630.90 28,630.90 251.2K
12:28 28,629.34 28,630.03 28,628.55 28,630.03 263.9K
12:29 28,634.85 28,636.36 28,633.45 28,634.19 180.4K
12:30 28,635.01 28,647.65 28,635.01 28,647.65 220.8K
12:31 28,647.33 28,647.33 28,644.76 28,644.93 135.8K
12:32 28,645.58 28,646.01 28,644.21 28,644.21 115.0K
12:33 28,643.59 28,643.59 28,638.43 28,638.43 178.3K
12:34 28,638.17 28,639.20 28,634.83 28,634.83 137.7K
12:35 28,637.13 28,646.40 28,637.13 28,646.40 204.8K
12:36 28,649.11 28,652.98 28,648.40 28,648.40 168.5K
12:37 28,650.05 28,650.05 28,641.05 28,642.68 206.3K
12:38 28,640.33 28,641.09 28,639.37 28,641.09 100.8K
12:39 28,641.17 28,644.24 28,640.11 28,644.24 111.0K
12:40 28,643.13 28,643.13 28,640.10 28,642.31 156.6K
12:41 28,647.25 28,651.44 28,647.25 28,651.44 153.2K
12:42 28,651.25 28,651.25 28,649.19 28,649.21 297.2K
12:43 28,644.17 28,650.13 28,643.50 28,650.13 161.3K
12:44 28,656.43 28,656.43 28,655.76 28,656.22 114.3K
12:45 28,654.78 28,654.78 28,649.32 28,649.32 139.7K
12:46 28,649.75 28,650.84 28,649.73 28,650.02 135.5K
12:47 28,653.24 28,653.50 28,652.26 28,653.50 149.7K
12:48 28,654.06 28,661.28 28,654.06 28,661.28 141.5K
12:49 28,660.12 28,660.12 28,659.00 28,659.09 146.0K
12:50 28,659.10 28,659.74 28,658.21 28,659.74 150.6K
12:51 28,660.63 28,660.63 28,651.11 28,656.74 156.4K
12:52 28,654.43 28,654.43 28,650.43 28,650.43 176.4K
12:53 28,650.85 28,650.85 28,648.82 28,649.05 86.4K
12:54 28,648.63 28,656.65 28,648.63 28,656.65 141.1K
12:55 28,656.54 28,656.54 28,652.14 28,652.14 116.4K
12:56 28,650.03 28,650.03 28,642.90 28,642.90 241.0K
12:57 28,642.03 28,643.47 28,639.83 28,643.47 125.2K
12:58 28,641.87 28,641.87 28,637.98 28,637.98 136.5K
12:59 28,643.58 28,646.52 28,643.58 28,646.52 142.8K
13:00 28,647.16 28,651.10 28,647.16 28,650.66 132.6K
13:01 28,653.80 28,654.12 28,652.73 28,654.12 133.7K
13:02 28,656.04 28,656.04 28,646.79 28,647.50 144.3K
13:03 28,647.28 28,650.58 28,646.56 28,650.58 137.3K
13:04 28,657.67 28,662.69 28,657.67 28,658.47 179.9K
13:05 28,655.36 28,659.65 28,654.30 28,659.65 153.8K
13:06 28,658.39 28,667.47 28,658.39 28,667.47 176.6K
13:07 28,664.06 28,664.06 28,655.88 28,655.88 171.1K
13:08 28,655.32 28,657.23 28,655.32 28,655.40 86.1K
13:09 28,658.80 28,658.80 28,655.20 28,655.20 99.0K
13:10 28,653.80 28,653.80 28,641.88 28,641.88 367.4K
13:11 28,643.35 28,643.35 28,640.27 28,640.27 291.4K
13:12 28,644.21 28,645.51 28,642.13 28,645.51 216.4K
13:13 28,646.23 28,653.99 28,646.23 28,653.09 257.3K
13:14 28,650.99 28,650.99 28,641.22 28,641.22 206.2K
13:15 28,639.67 28,639.67 28,635.85 28,639.09 298.6K
13:16 28,641.29 28,648.34 28,641.29 28,645.05 175.3K
13:17 28,644.21 28,644.21 28,640.98 28,640.98 122.0K
13:18 28,641.68 28,641.86 28,638.63 28,641.86 160.1K
13:19 28,645.93 28,646.55 28,644.89 28,644.89 167.9K
13:20 28,643.28 28,643.28 28,636.36 28,636.36 213.0K
13:21 28,636.00 28,638.99 28,636.00 28,638.82 129.5K
13:22 28,643.98 28,643.98 28,643.52 28,643.52 182.3K
13:23 28,644.62 28,644.94 28,644.62 28,644.87 153.6K
13:24 28,648.06 28,650.30 28,648.06 28,649.77 161.7K
13:25 28,651.89 28,653.72 28,651.65 28,652.47 127.5K
13:26 28,652.89 28,660.11 28,652.89 28,660.11 176.9K
13:27 28,662.81 28,665.17 28,662.81 28,664.65 208.1K
13:28 28,658.80 28,658.80 28,649.19 28,649.19 299.9K
13:29 28,647.73 28,647.73 28,643.14 28,643.14 261.8K
13:30 28,639.02 28,643.91 28,639.02 28,643.91 188.1K
13:31 28,641.31 28,643.54 28,639.10 28,643.54 135.5K
13:32 28,637.35 28,641.51 28,637.35 28,639.85 155.7K
13:33 28,639.76 28,644.27 28,639.76 28,643.74 124.3K
13:34 28,642.41 28,650.60 28,642.41 28,650.60 156.9K
13:35 28,649.91 28,651.42 28,649.66 28,651.42 109.2K
13:36 28,649.78 28,649.78 28,645.84 28,648.21 105.9K
13:37 28,651.25 28,651.25 28,644.69 28,647.67 209.3K
13:38 28,647.27 28,652.19 28,647.27 28,652.19 182.9K
13:39 28,651.98 28,656.45 28,651.98 28,656.45 122.7K
13:40 28,655.10 28,656.68 28,653.55 28,656.68 154.1K
13:41 28,655.49 28,659.08 28,655.49 28,656.65 150.3K
13:42 28,656.99 28,656.99 28,654.66 28,654.66 165.4K
13:43 28,654.08 28,654.15 28,648.21 28,654.15 192.2K
13:44 28,653.80 28,659.32 28,653.80 28,659.32 101.2K
13:45 28,659.85 28,659.85 28,656.97 28,657.05 121.0K
13:46 28,655.93 28,662.39 28,655.93 28,662.39 401.0K
13:47 28,661.94 28,668.77 28,661.94 28,667.70 191.9K
13:48 28,666.67 28,668.94 28,666.67 28,668.94 368.6K
13:49 28,667.98 28,667.98 28,663.50 28,663.88 129.5K
13:50 28,665.00 28,671.54 28,665.00 28,670.84 206.3K
13:51 28,673.40 28,676.01 28,673.40 28,675.02 185.0K
13:52 28,674.37 28,674.37 28,672.41 28,672.73 105.9K
13:53 28,673.25 28,681.62 28,673.25 28,681.62 154.9K
13:54 28,680.75 28,682.28 28,680.75 28,682.10 180.0K
13:55 28,680.84 28,680.84 28,678.69 28,679.61 203.5K
13:56 28,679.02 28,679.97 28,679.02 28,679.52 224.6K
13:57 28,679.14 28,679.49 28,678.03 28,679.34 130.1K
13:58 28,679.62 28,685.58 28,678.97 28,685.58 196.2K
13:59 28,686.89 28,688.09 28,685.90 28,685.90 144.9K
14:00 28,685.60 28,688.13 28,681.74 28,688.13 202.9K
14:01 28,687.83 28,689.31 28,687.26 28,687.26 191.9K
14:02 28,693.16 28,695.95 28,693.16 28,694.90 387.8K
14:03 28,694.31 28,694.31 28,690.94 28,690.94 172.4K
14:04 28,689.23 28,695.04 28,689.23 28,695.04 330.7K
14:05 28,694.96 28,695.23 28,694.45 28,695.23 140.5K
14:06 28,692.82 28,695.56 28,692.24 28,692.24 206.5K
14:07 28,692.23 28,692.23 28,689.94 28,689.94 212.3K
14:08 28,688.97 28,694.97 28,688.97 28,694.97 127.9K
14:09 28,695.19 28,695.19 28,689.10 28,689.91 132.4K
14:10 28,691.39 28,691.39 28,681.95 28,681.95 159.7K
14:11 28,686.64 28,690.63 28,686.64 28,690.63 261.5K
14:12 28,690.84 28,690.84 28,689.25 28,689.25 172.8K
14:13 28,683.70 28,687.37 28,683.70 28,687.37 147.3K
14:14 28,688.90 28,688.90 28,686.85 28,687.28 161.7K
14:15 28,687.98 28,689.15 28,687.79 28,689.15 131.8K
14:16 28,688.39 28,688.39 28,685.18 28,685.18 225.6K
14:17 28,688.03 28,688.13 28,687.44 28,688.13 102.9K
14:18 28,687.57 28,688.94 28,686.63 28,688.94 112.9K
14:19 28,689.38 28,689.38 28,683.93 28,683.93 232.9K
14:20 28,684.57 28,687.75 28,684.57 28,686.75 210.9K
14:21 28,686.33 28,687.86 28,686.13 28,687.86 160.9K
14:22 28,688.09 28,688.54 28,685.67 28,685.67 178.9K
14:23 28,686.34 28,689.29 28,686.34 28,688.97 255.5K
14:24 28,689.29 28,691.17 28,689.29 28,691.17 159.2K
14:25 28,692.87 28,692.87 28,691.32 28,692.03 245.3K
14:26 28,696.12 28,697.04 28,694.84 28,697.04 241.9K
14:27 28,697.05 28,703.36 28,697.05 28,703.36 531.1K
14:28 28,705.48 28,708.27 28,705.48 28,708.27 1,106.7K
14:29 28,708.04 28,708.04 28,700.48 28,700.48 179.9K
14:30 28,701.13 28,701.74 28,700.14 28,700.14 185.1K
14:31 28,700.80 28,702.57 28,700.12 28,702.57 268.1K
14:32 28,703.46 28,703.46 28,698.25 28,698.25 240.7K
14:33 28,696.40 28,696.40 28,691.76 28,691.76 145.3K
14:34 28,688.26 28,688.26 28,682.50 28,684.06 220.6K
14:35 28,684.84 28,686.75 28,682.91 28,682.91 169.7K
14:36 28,685.43 28,689.90 28,685.43 28,689.90 93.9K
14:37 28,690.01 28,691.34 28,689.78 28,691.34 155.8K
14:38 28,689.96 28,690.84 28,688.71 28,690.84 175.3K
14:39 28,690.39 28,690.73 28,689.55 28,689.55 136.0K
14:40 28,689.20 28,693.27 28,688.83 28,693.27 164.2K
14:41 28,691.30 28,691.68 28,690.16 28,691.68 163.9K
14:42 28,692.14 28,692.14 28,688.47 28,688.47 118.7K
14:43 28,689.29 28,689.78 28,689.29 28,689.72 167.1K
14:44 28,689.10 28,689.10 28,686.99 28,686.99 146.9K
14:45 28,686.53 28,686.53 28,681.91 28,683.70 196.0K
14:46 28,686.19 28,690.61 28,686.19 28,690.61 193.1K
14:47 28,691.89 28,693.21 28,691.03 28,691.03 113.6K
14:48 28,694.22 28,697.55 28,694.22 28,697.55 195.2K
14:49 28,696.45 28,696.63 28,695.74 28,696.11 140.4K
14:50 28,695.21 28,698.21 28,695.17 28,698.21 282.9K
14:51 28,698.33 28,698.33 28,696.85 28,696.85 159.2K
14:52 28,697.56 28,697.65 28,697.50 28,697.65 82.0K
14:53 28,697.35 28,697.35 28,689.63 28,689.63 174.3K
14:54 28,689.06 28,698.78 28,689.06 28,695.59 295.2K
14:55 28,694.61 28,697.48 28,693.21 28,693.21 206.5K
14:56 28,691.44 28,692.16 28,689.69 28,689.69 246.8K
14:57 28,688.16 28,688.16 28,685.72 28,686.21 247.3K
14:58 28,685.74 28,686.87 28,685.24 28,685.90 150.3K
14:59 28,685.81 28,686.49 28,685.30 28,685.73 149.9K
15:00 28,682.99 28,684.42 28,681.40 28,684.42 218.6K
15:01 28,680.05 28,687.12 28,680.05 28,687.12 460.4K
15:02 28,686.14 28,691.90 28,686.14 28,691.74 654.1K
15:03 28,692.31 28,695.25 28,691.77 28,695.25 226.2K
15:04 28,699.18 28,700.44 28,698.96 28,698.96 329.8K
15:05 28,698.68 28,698.75 28,692.03 28,692.87 172.9K
15:06 28,696.09 28,699.98 28,696.09 28,699.98 210.9K
15:07 28,701.00 28,708.37 28,701.00 28,708.37 237.1K
15:08 28,706.70 28,708.98 28,705.64 28,708.98 297.3K
15:09 28,707.85 28,707.85 28,703.41 28,703.41 186.3K
15:10 28,703.68 28,703.98 28,701.18 28,701.18 179.4K
15:11 28,701.24 28,702.82 28,698.54 28,698.54 145.7K
15:12 28,699.24 28,700.38 28,697.29 28,697.29 229.7K
15:13 28,695.58 28,695.91 28,693.28 28,695.91 183.7K
15:14 28,695.42 28,701.42 28,694.10 28,701.42 216.3K
15:15 28,702.01 28,702.77 28,702.01 28,702.29 161.1K
15:16 28,701.91 28,701.91 28,699.64 28,700.21 214.9K
15:17 28,699.87 28,700.32 28,699.48 28,700.32 194.4K
15:18 28,700.27 28,701.63 28,700.27 28,701.61 184.7K
15:19 28,702.64 28,706.80 28,702.64 28,706.80 234.1K
15:20 28,706.03 28,706.03 28,704.80 28,705.88 338.3K
15:21 28,705.14 28,707.58 28,705.14 28,707.58 226.0K
15:22 28,707.57 28,712.40 28,707.57 28,711.72 248.9K
15:23 28,712.70 28,714.75 28,712.47 28,712.47 218.6K
15:24 28,714.38 28,714.38 28,711.15 28,713.11 266.1K
15:25 28,714.87 28,714.87 28,712.44 28,712.44 236.7K
15:26 28,715.56 28,715.71 28,712.00 28,712.00 262.0K
15:27 28,711.70 28,712.34 28,711.09 28,712.34 177.9K
15:28 28,712.09 28,712.09 28,709.64 28,711.85 312.5K
15:29 28,711.06 28,711.06 28,706.08 28,706.08 359.7K
15:30 28,707.39 28,711.25 28,707.39 28,711.22 403.3K
15:31 28,711.98 28,712.57 28,707.45 28,707.45 489.1K
15:32 28,711.05 28,711.31 28,707.98 28,707.98 355.5K
15:33 28,713.17 28,716.96 28,713.17 28,716.03 447.5K
15:34 28,716.83 28,716.96 28,714.98 28,714.98 352.6K
15:35 28,709.31 28,710.30 28,708.91 28,710.22 708.4K
15:36 28,710.61 28,710.61 28,707.13 28,707.13 344.4K
15:37 28,705.29 28,707.54 28,702.59 28,707.54 302.8K
15:38 28,708.87 28,708.87 28,706.04 28,706.57 226.5K
15:39 28,706.69 28,706.69 28,702.61 28,703.59 270.6K
15:40 28,703.89 28,705.04 28,701.01 28,705.04 410.2K
15:41 28,706.54 28,708.58 28,706.54 28,708.58 310.0K
15:42 28,707.51 28,709.13 28,706.73 28,706.73 470.7K
15:43 28,706.36 28,710.97 28,706.36 28,710.97 424.4K
15:44 28,712.40 28,712.40 28,710.44 28,710.44 369.5K
15:45 28,712.43 28,718.35 28,712.43 28,715.02 549.0K
15:46 28,713.97 28,713.97 28,712.22 28,713.60 389.9K
15:47 28,710.29 28,710.29 28,707.17 28,708.83 439.3K
15:48 28,709.49 28,709.49 28,703.85 28,703.85 428.5K
15:49 28,706.57 28,709.73 28,706.08 28,709.73 583.6K
15:50 28,721.79 28,736.58 28,721.79 28,735.05 2,082.7K
15:51 28,735.47 28,735.47 28,731.31 28,731.31 718.4K
15:52 28,726.92 28,736.04 28,726.92 28,736.04 688.7K
15:53 28,737.95 28,737.95 28,735.56 28,735.56 915.6K
15:54 28,739.48 28,742.42 28,738.73 28,738.73 1,031.7K
15:55 28,736.03 28,736.03 28,731.46 28,735.73 1,628.6K
15:56 28,737.36 28,739.00 28,733.16 28,733.16 1,802.3K
15:57 28,734.30 28,734.69 28,732.14 28,732.14 1,553.4K
15:58 28,731.89 28,732.90 28,731.35 28,731.38 1,834.7K
15:59 28,729.81 28,733.90 28,729.81 28,729.84 2,647.8K
16:00 28,730.99 28,730.99 28,730.99 28,730.99 108,852.5K
16:01 28,730.99 28,730.99 28,730.99 28,730.99 430.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし