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 28,693.68 28,765.14 28,693.68 28,744.72 4,901.4K
09:31 28,755.14 28,760.24 28,754.30 28,760.24 452.9K
09:32 28,761.39 28,762.66 28,752.94 28,762.66 427.8K
09:33 28,765.03 28,765.03 28,754.25 28,758.11 568.7K
09:34 28,756.45 28,763.53 28,756.45 28,763.53 418.1K
09:35 28,770.84 28,771.96 28,760.18 28,760.18 894.6K
09:36 28,758.14 28,758.14 28,740.97 28,741.65 574.3K
09:37 28,734.52 28,738.77 28,733.65 28,733.65 461.5K
09:38 28,736.94 28,736.94 28,726.76 28,731.12 424.6K
09:39 28,729.81 28,737.45 28,728.12 28,737.45 374.8K
09:40 28,739.90 28,746.13 28,739.90 28,746.13 419.4K
09:41 28,746.42 28,748.80 28,742.88 28,747.28 310.3K
09:42 28,750.16 28,759.07 28,745.65 28,745.65 410.1K
09:43 28,740.59 28,745.80 28,740.59 28,744.78 473.1K
09:44 28,739.95 28,741.89 28,737.20 28,739.33 330.7K
09:45 28,734.78 28,734.78 28,724.59 28,724.59 639.0K
09:46 28,722.82 28,722.82 28,711.82 28,711.82 335.4K
09:47 28,707.01 28,715.78 28,707.01 28,715.78 464.9K
09:48 28,712.97 28,712.97 28,703.97 28,705.57 535.5K
09:49 28,706.28 28,708.30 28,705.22 28,705.22 235.0K
09:50 28,702.45 28,726.05 28,702.45 28,726.05 486.3K
09:51 28,724.25 28,728.13 28,724.25 28,726.65 324.5K
09:52 28,726.77 28,729.19 28,726.47 28,728.40 343.4K
09:53 28,734.00 28,741.88 28,732.31 28,741.88 290.7K
09:54 28,741.16 28,741.16 28,738.78 28,738.78 251.7K
09:55 28,738.34 28,738.34 28,734.58 28,736.88 309.4K
09:56 28,744.23 28,749.53 28,744.23 28,749.53 417.1K
09:57 28,749.11 28,749.11 28,743.64 28,743.91 224.9K
09:58 28,743.53 28,743.53 28,726.36 28,726.36 304.3K
09:59 28,719.11 28,719.11 28,705.93 28,707.45 497.4K
10:00 28,697.24 28,704.20 28,691.59 28,691.59 667.6K
10:01 28,700.64 28,707.94 28,700.64 28,707.94 248.1K
10:02 28,709.64 28,709.64 28,699.61 28,701.20 381.6K
10:03 28,701.88 28,707.40 28,701.50 28,707.40 198.0K
10:04 28,708.96 28,708.96 28,700.80 28,700.80 394.9K
10:05 28,701.39 28,719.14 28,701.39 28,717.89 291.9K
10:06 28,716.57 28,734.96 28,716.57 28,734.96 418.3K
10:07 28,732.48 28,732.48 28,722.49 28,722.49 656.0K
10:08 28,719.51 28,724.83 28,719.51 28,724.59 265.7K
10:09 28,724.16 28,724.16 28,720.68 28,723.87 403.0K
10:10 28,723.79 28,723.79 28,721.02 28,721.02 206.1K
10:11 28,711.47 28,716.95 28,710.61 28,716.95 294.0K
10:12 28,712.26 28,716.97 28,709.95 28,716.97 233.1K
10:13 28,713.27 28,720.53 28,713.27 28,720.53 284.6K
10:14 28,722.56 28,722.56 28,717.44 28,717.45 211.5K
10:15 28,716.34 28,720.26 28,716.34 28,720.26 266.9K
10:16 28,720.80 28,720.80 28,712.01 28,712.01 279.8K
10:17 28,710.97 28,715.98 28,710.97 28,715.98 438.4K
10:18 28,714.06 28,718.78 28,714.06 28,717.28 230.0K
10:19 28,712.18 28,712.18 28,710.48 28,710.48 271.6K
10:20 28,711.88 28,711.88 28,705.91 28,705.93 288.7K
10:21 28,706.37 28,706.37 28,687.70 28,687.70 316.2K
10:22 28,683.87 28,685.68 28,683.20 28,685.60 271.2K
10:23 28,689.51 28,689.51 28,681.70 28,682.58 216.3K
10:24 28,680.95 28,680.95 28,676.09 28,676.34 160.3K
10:25 28,677.09 28,677.16 28,671.53 28,677.16 281.6K
10:26 28,675.85 28,677.64 28,673.45 28,673.45 177.9K
10:27 28,674.21 28,674.21 28,667.40 28,670.97 271.2K
10:28 28,672.65 28,672.65 28,668.23 28,669.18 611.5K
10:29 28,670.11 28,674.65 28,670.11 28,672.25 349.2K
10:30 28,672.93 28,682.72 28,672.93 28,682.72 295.2K
10:31 28,684.21 28,684.21 28,681.32 28,681.32 278.3K
10:32 28,680.03 28,681.37 28,679.59 28,679.64 286.2K
10:33 28,679.67 28,686.25 28,678.02 28,686.25 213.1K
10:34 28,686.02 28,686.02 28,682.34 28,682.34 150.3K
10:35 28,684.98 28,686.15 28,683.61 28,686.15 221.9K
10:36 28,692.08 28,704.51 28,692.08 28,702.95 276.8K
10:37 28,704.48 28,719.52 28,704.48 28,719.52 323.3K
10:38 28,720.51 28,724.54 28,720.51 28,720.56 292.8K
10:39 28,721.23 28,723.20 28,719.65 28,723.20 327.4K
10:40 28,724.89 28,731.68 28,724.89 28,731.68 495.2K
10:41 28,733.02 28,733.02 28,730.16 28,730.16 260.8K
10:42 28,736.77 28,736.77 28,731.88 28,731.88 317.4K
10:43 28,732.08 28,732.08 28,729.11 28,730.35 280.4K
10:44 28,728.47 28,735.29 28,728.47 28,733.75 156.2K
10:45 28,734.95 28,741.00 28,734.79 28,741.00 181.0K
10:46 28,742.16 28,749.42 28,742.16 28,749.39 286.0K
10:47 28,744.06 28,745.21 28,743.58 28,743.61 275.9K
10:48 28,741.23 28,744.54 28,741.23 28,744.54 227.6K
10:49 28,743.13 28,743.13 28,741.89 28,742.39 280.9K
10:50 28,740.84 28,740.84 28,732.39 28,732.39 336.5K
10:51 28,742.03 28,747.17 28,742.03 28,746.14 169.3K
10:52 28,742.29 28,745.04 28,742.29 28,744.34 164.8K
10:53 28,745.67 28,756.31 28,745.67 28,755.56 263.4K
10:54 28,755.85 28,758.37 28,753.84 28,757.99 230.8K
10:55 28,759.74 28,770.37 28,759.74 28,769.19 250.1K
10:56 28,768.94 28,773.39 28,768.94 28,773.39 301.1K
10:57 28,771.76 28,771.76 28,768.62 28,769.64 361.0K
10:58 28,770.05 28,770.05 28,766.58 28,766.64 221.2K
10:59 28,767.32 28,771.25 28,767.32 28,771.25 153.7K
11:00 28,770.05 28,771.54 28,769.10 28,771.54 147.7K
11:01 28,767.31 28,767.31 28,760.76 28,760.76 341.1K
11:02 28,757.68 28,758.66 28,756.74 28,756.74 167.1K
11:03 28,753.88 28,753.88 28,747.45 28,747.45 140.4K
11:04 28,745.92 28,745.92 28,741.85 28,741.85 196.4K
11:05 28,743.19 28,745.77 28,742.70 28,745.13 212.3K
11:06 28,744.99 28,752.26 28,744.99 28,752.26 136.7K
11:07 28,753.00 28,753.00 28,750.56 28,752.38 142.3K
11:08 28,753.24 28,754.54 28,752.64 28,754.54 187.4K
11:09 28,754.76 28,757.23 28,754.76 28,757.05 154.4K
11:10 28,756.24 28,759.04 28,756.04 28,759.04 192.1K
11:11 28,758.38 28,758.38 28,751.01 28,751.01 181.0K
11:12 28,746.41 28,746.80 28,745.19 28,745.49 142.0K
11:13 28,750.50 28,750.50 28,747.68 28,748.30 188.2K
11:14 28,746.17 28,755.74 28,746.17 28,755.74 249.3K
11:15 28,756.32 28,758.63 28,756.32 28,758.43 152.9K
11:16 28,756.48 28,756.48 28,751.21 28,754.14 243.2K
11:17 28,752.06 28,752.06 28,743.32 28,743.32 179.5K
11:18 28,741.10 28,741.10 28,732.31 28,732.31 277.9K
11:19 28,731.79 28,733.31 28,728.97 28,728.97 193.5K
11:20 28,725.18 28,726.53 28,725.18 28,726.14 155.9K
11:21 28,731.37 28,732.60 28,729.75 28,729.75 239.2K
11:22 28,727.71 28,727.71 28,717.59 28,717.59 275.2K
11:23 28,714.73 28,720.33 28,712.75 28,720.33 193.9K
11:24 28,718.98 28,718.98 28,715.73 28,716.24 139.3K
11:25 28,716.59 28,718.00 28,716.44 28,716.44 165.2K
11:26 28,714.12 28,717.32 28,712.35 28,717.32 186.2K
11:27 28,720.05 28,724.22 28,720.05 28,724.22 247.4K
11:28 28,723.17 28,728.24 28,723.17 28,726.74 152.3K
11:29 28,726.88 28,728.05 28,726.69 28,726.69 145.7K
11:30 28,731.04 28,733.54 28,724.64 28,724.64 261.1K
11:31 28,725.29 28,725.29 28,721.19 28,721.19 145.7K
11:32 28,723.26 28,724.76 28,720.88 28,720.88 143.4K
11:33 28,716.56 28,716.56 28,711.81 28,711.81 227.0K
11:34 28,711.63 28,711.63 28,710.75 28,710.75 213.1K
11:35 28,709.88 28,709.88 28,703.77 28,706.66 156.6K
11:36 28,706.61 28,713.75 28,706.61 28,713.75 278.4K
11:37 28,718.86 28,725.82 28,718.86 28,723.30 178.5K
11:38 28,724.44 28,725.70 28,718.53 28,718.53 155.3K
11:39 28,720.70 28,721.77 28,719.54 28,721.77 225.3K
11:40 28,721.98 28,725.47 28,721.98 28,725.47 180.7K
11:41 28,727.43 28,730.42 28,726.83 28,726.83 255.6K
11:42 28,725.71 28,731.21 28,725.71 28,731.21 163.4K
11:43 28,731.31 28,735.54 28,731.31 28,735.30 223.2K
11:44 28,735.43 28,737.74 28,734.96 28,737.74 181.5K
11:45 28,739.28 28,739.43 28,737.60 28,737.60 126.8K
11:46 28,739.15 28,744.30 28,739.15 28,744.30 206.5K
11:47 28,744.64 28,744.64 28,741.64 28,743.64 117.4K
11:48 28,743.66 28,745.75 28,741.20 28,741.20 156.5K
11:49 28,738.73 28,739.01 28,736.56 28,738.33 168.2K
11:50 28,738.26 28,741.96 28,738.26 28,741.96 130.8K
11:51 28,746.26 28,752.29 28,746.26 28,748.23 332.3K
11:52 28,748.53 28,748.53 28,746.77 28,746.77 128.9K
11:53 28,743.71 28,743.71 28,733.49 28,734.03 221.9K
11:54 28,728.94 28,731.57 28,728.94 28,731.57 191.8K
11:55 28,733.01 28,733.01 28,730.93 28,731.49 137.1K
11:56 28,731.43 28,731.43 28,727.00 28,727.00 351.7K
11:57 28,726.43 28,726.43 28,716.24 28,716.24 258.6K
11:58 28,715.90 28,718.39 28,715.90 28,718.39 184.7K
11:59 28,718.15 28,718.15 28,714.60 28,715.38 115.3K
12:00 28,715.42 28,718.48 28,715.42 28,715.92 239.2K
12:01 28,716.41 28,724.08 28,716.41 28,724.08 125.7K
12:02 28,726.14 28,731.42 28,726.14 28,731.42 192.6K
12:03 28,731.40 28,735.17 28,729.65 28,735.17 146.8K
12:04 28,735.96 28,739.11 28,735.96 28,738.19 334.8K
12:05 28,737.76 28,737.76 28,733.78 28,733.78 160.6K
12:06 28,734.48 28,740.17 28,734.48 28,740.17 220.3K
12:07 28,740.76 28,745.42 28,740.76 28,742.07 132.7K
12:08 28,742.77 28,746.80 28,742.77 28,746.73 217.5K
12:09 28,745.92 28,752.89 28,745.92 28,752.89 172.6K
12:10 28,754.81 28,755.50 28,750.42 28,750.42 147.7K
12:11 28,751.24 28,752.07 28,751.24 28,752.07 117.1K
12:12 28,752.33 28,757.48 28,752.33 28,756.11 129.6K
12:13 28,756.94 28,758.35 28,756.91 28,758.17 217.0K
12:14 28,758.18 28,759.04 28,758.18 28,758.52 166.4K
12:15 28,756.68 28,758.76 28,756.68 28,758.76 163.0K
12:16 28,758.85 28,758.85 28,756.49 28,758.58 142.6K
12:17 28,757.14 28,758.15 28,756.75 28,757.05 191.0K
12:18 28,754.26 28,754.26 28,749.55 28,749.55 178.6K
12:19 28,749.23 28,750.21 28,747.62 28,747.62 223.8K
12:20 28,747.20 28,747.20 28,745.38 28,746.84 168.5K
12:21 28,746.07 28,747.37 28,742.54 28,747.37 203.6K
12:22 28,746.72 28,746.72 28,743.87 28,746.57 207.4K
12:23 28,747.08 28,747.08 28,741.49 28,743.31 158.4K
12:24 28,743.83 28,744.08 28,740.99 28,740.99 199.3K
12:25 28,739.08 28,739.08 28,734.85 28,734.85 148.6K
12:26 28,734.04 28,740.59 28,734.04 28,740.59 217.4K
12:27 28,737.46 28,738.21 28,736.31 28,738.21 339.6K
12:28 28,739.58 28,743.44 28,739.58 28,743.44 107.9K
12:29 28,745.52 28,750.67 28,745.52 28,750.67 162.2K
12:30 28,754.34 28,754.34 28,752.85 28,752.85 182.3K
12:31 28,747.94 28,749.98 28,746.98 28,749.98 149.2K
12:32 28,750.68 28,754.68 28,750.68 28,754.68 181.7K
12:33 28,757.11 28,760.80 28,757.11 28,760.80 141.6K
12:34 28,762.20 28,765.49 28,762.20 28,765.49 241.3K
12:35 28,762.99 28,771.21 28,762.99 28,771.21 207.6K
12:36 28,770.32 28,772.29 28,770.32 28,771.75 133.3K
12:37 28,771.35 28,771.96 28,770.05 28,770.05 132.2K
12:38 28,767.07 28,767.07 28,764.26 28,764.26 184.0K
12:39 28,759.78 28,760.35 28,759.40 28,760.35 155.5K
12:40 28,760.35 28,762.62 28,760.35 28,760.72 209.3K
12:41 28,762.45 28,767.62 28,762.45 28,767.62 176.7K
12:42 28,768.63 28,771.80 28,768.63 28,771.80 152.3K
12:43 28,770.50 28,771.61 28,770.26 28,771.61 102.8K
12:44 28,771.76 28,771.76 28,769.23 28,769.23 101.1K
12:45 28,769.60 28,774.33 28,769.60 28,774.33 152.8K
12:46 28,770.81 28,770.81 28,762.91 28,762.96 319.4K
12:47 28,762.45 28,763.24 28,762.33 28,762.33 200.4K
12:48 28,762.74 28,763.84 28,754.21 28,754.21 167.0K
12:49 28,751.74 28,751.74 28,746.41 28,746.41 327.8K
12:50 28,752.23 28,755.62 28,752.23 28,755.62 260.9K
12:51 28,757.10 28,757.10 28,754.65 28,756.73 112.4K
12:52 28,756.86 28,756.86 28,755.08 28,756.49 85.7K
12:53 28,754.55 28,757.31 28,753.06 28,757.31 147.7K
12:54 28,756.03 28,758.53 28,756.03 28,756.09 154.2K
12:55 28,756.18 28,756.18 28,751.03 28,751.03 199.0K
12:56 28,749.58 28,749.58 28,741.62 28,741.62 233.9K
12:57 28,743.68 28,743.68 28,742.57 28,742.67 195.9K
12:58 28,742.20 28,742.84 28,740.11 28,742.84 96.2K
12:59 28,743.89 28,750.50 28,743.89 28,750.48 128.0K
13:00 28,751.30 28,751.30 28,749.34 28,749.34 172.9K
13:01 28,747.75 28,747.75 28,746.04 28,747.23 154.8K
13:02 28,749.70 28,750.39 28,748.60 28,748.60 119.3K
13:03 28,748.18 28,754.07 28,748.18 28,754.07 115.6K
13:04 28,756.61 28,761.60 28,755.47 28,761.60 187.0K
13:05 28,764.30 28,767.53 28,764.30 28,766.23 171.3K
13:06 28,764.89 28,769.11 28,764.89 28,769.04 118.2K
13:07 28,768.12 28,774.52 28,768.12 28,774.52 199.0K
13:08 28,774.10 28,774.70 28,772.04 28,772.54 152.5K
13:09 28,772.07 28,772.29 28,771.34 28,771.34 128.6K
13:10 28,769.66 28,769.66 28,762.88 28,762.91 215.4K
13:11 28,762.07 28,766.48 28,762.07 28,766.48 171.7K
13:12 28,764.61 28,764.61 28,763.74 28,763.85 120.3K
13:13 28,764.22 28,775.21 28,764.22 28,775.21 198.8K
13:14 28,775.64 28,775.78 28,774.12 28,774.50 159.4K
13:15 28,774.70 28,777.94 28,774.70 28,776.97 149.1K
13:16 28,776.94 28,777.59 28,776.94 28,777.59 148.0K
13:17 28,778.23 28,792.57 28,778.23 28,792.57 367.1K
13:18 28,791.89 28,792.88 28,791.89 28,792.52 178.5K
13:19 28,792.01 28,799.12 28,792.01 28,799.12 230.9K
13:20 28,799.81 28,799.81 28,797.35 28,797.35 141.7K
13:21 28,798.30 28,800.29 28,798.30 28,800.29 334.0K
13:22 28,797.55 28,797.72 28,797.42 28,797.72 187.4K
13:23 28,798.16 28,801.01 28,798.16 28,801.01 434.7K
13:24 28,800.41 28,803.07 28,798.42 28,802.55 208.6K
13:25 28,805.07 28,805.07 28,802.29 28,802.73 269.0K
13:26 28,802.33 28,809.95 28,802.33 28,809.95 280.7K
13:27 28,808.27 28,808.27 28,804.53 28,805.47 216.4K
13:28 28,802.20 28,802.20 28,795.55 28,802.07 385.9K
13:29 28,802.77 28,802.77 28,798.64 28,798.64 239.2K
13:30 28,795.14 28,796.43 28,794.73 28,796.30 161.2K
13:31 28,795.88 28,800.62 28,795.88 28,797.04 333.4K
13:32 28,800.63 28,801.77 28,799.88 28,801.27 170.1K
13:33 28,802.45 28,803.11 28,802.35 28,802.35 407.7K
13:34 28,800.63 28,803.86 28,797.40 28,803.86 201.3K
13:35 28,803.10 28,810.61 28,802.74 28,810.61 195.5K
13:36 28,810.53 28,811.02 28,810.53 28,811.02 154.5K
13:37 28,809.20 28,813.93 28,809.20 28,812.59 350.1K
13:38 28,811.10 28,812.21 28,811.10 28,811.55 195.4K
13:39 28,812.78 28,816.52 28,812.78 28,816.28 426.2K
13:40 28,820.53 28,828.31 28,820.53 28,828.31 307.4K
13:41 28,828.35 28,838.41 28,828.35 28,838.41 258.5K
13:42 28,836.21 28,837.91 28,836.21 28,837.91 188.0K
13:43 28,836.72 28,837.62 28,836.72 28,837.50 179.1K
13:44 28,836.06 28,838.85 28,836.06 28,838.08 248.2K
13:45 28,838.27 28,838.27 28,834.25 28,834.25 175.8K
13:46 28,833.19 28,833.67 28,832.66 28,832.75 107.7K
13:47 28,832.15 28,841.85 28,830.22 28,841.85 546.2K
13:48 28,840.24 28,846.75 28,840.24 28,846.75 205.7K
13:49 28,845.77 28,850.65 28,845.77 28,850.12 203.3K
13:50 28,849.04 28,851.42 28,849.04 28,850.86 131.3K
13:51 28,845.82 28,848.54 28,844.44 28,844.44 139.7K
13:52 28,846.88 28,850.88 28,846.88 28,850.88 295.2K
13:53 28,850.76 28,851.68 28,849.11 28,850.76 499.5K
13:54 28,853.05 28,855.99 28,853.05 28,855.99 148.3K
13:55 28,855.37 28,859.13 28,855.37 28,859.13 173.5K
13:56 28,860.01 28,860.01 28,857.27 28,858.24 140.2K
13:57 28,858.43 28,858.43 28,856.79 28,856.79 182.4K
13:58 28,854.25 28,854.55 28,852.85 28,852.85 235.5K
13:59 28,850.74 28,850.80 28,840.57 28,840.57 267.8K
14:00 28,839.26 28,842.99 28,839.26 28,841.49 201.4K
14:01 28,839.44 28,841.74 28,839.25 28,841.74 188.6K
14:02 28,841.75 28,844.71 28,841.75 28,843.67 195.6K
14:03 28,845.26 28,845.91 28,844.83 28,844.83 198.9K
14:04 28,845.91 28,853.49 28,845.91 28,853.49 341.4K
14:05 28,855.70 28,858.14 28,855.70 28,856.80 197.7K
14:06 28,856.17 28,856.17 28,853.68 28,853.68 192.0K
14:07 28,856.15 28,857.25 28,853.80 28,854.43 180.5K
14:08 28,848.19 28,852.90 28,847.76 28,852.90 229.4K
14:09 28,854.99 28,855.05 28,849.92 28,851.03 241.6K
14:10 28,853.62 28,853.62 28,848.02 28,848.02 229.4K
14:11 28,847.65 28,851.58 28,846.90 28,846.90 197.6K
14:12 28,846.48 28,850.01 28,846.48 28,847.82 338.5K
14:13 28,848.70 28,851.11 28,847.03 28,847.03 265.6K
14:14 28,846.74 28,847.49 28,844.80 28,847.49 185.1K
14:15 28,847.82 28,849.16 28,847.82 28,849.16 138.6K
14:16 28,848.48 28,850.74 28,848.48 28,850.42 200.0K
14:17 28,852.98 28,852.98 28,849.18 28,849.56 141.5K
14:18 28,850.98 28,850.98 28,846.12 28,846.12 188.0K
14:19 28,846.92 28,847.41 28,843.30 28,843.30 189.5K
14:20 28,843.84 28,846.05 28,842.83 28,842.83 210.0K
14:21 28,842.04 28,844.59 28,839.96 28,839.96 230.7K
14:22 28,839.53 28,840.55 28,839.18 28,839.31 113.8K
14:23 28,837.92 28,839.84 28,837.92 28,839.72 253.1K
14:24 28,840.64 28,840.64 28,837.32 28,837.32 170.4K
14:25 28,836.06 28,836.39 28,834.71 28,836.20 155.0K
14:26 28,836.37 28,836.47 28,835.17 28,835.17 238.6K
14:27 28,834.20 28,836.19 28,833.65 28,836.19 156.2K
14:28 28,836.07 28,843.66 28,836.07 28,843.66 225.7K
14:29 28,840.90 28,842.95 28,840.90 28,842.95 197.2K
14:30 28,843.35 28,843.47 28,842.68 28,842.68 197.3K
14:31 28,842.51 28,842.51 28,841.29 28,841.29 137.1K
14:32 28,840.41 28,840.41 28,837.26 28,837.26 186.6K
14:33 28,836.32 28,841.62 28,836.32 28,841.62 177.2K
14:34 28,843.78 28,845.66 28,843.78 28,845.31 419.1K
14:35 28,844.42 28,844.42 28,839.61 28,840.17 212.2K
14:36 28,841.37 28,843.49 28,841.37 28,841.98 170.6K
14:37 28,843.26 28,843.26 28,842.09 28,843.22 244.7K
14:38 28,841.45 28,842.98 28,840.67 28,842.98 166.0K
14:39 28,843.29 28,843.29 28,841.84 28,841.90 151.6K
14:40 28,841.97 28,842.56 28,841.54 28,841.54 100.3K
14:41 28,842.49 28,842.49 28,839.52 28,839.52 152.3K
14:42 28,838.52 28,840.89 28,838.52 28,840.89 198.2K
14:43 28,842.31 28,843.09 28,840.55 28,843.09 247.7K
14:44 28,842.49 28,843.98 28,842.49 28,843.98 160.6K
14:45 28,843.48 28,843.48 28,839.05 28,839.05 178.3K
14:46 28,836.56 28,838.42 28,836.56 28,838.42 214.0K
14:47 28,836.83 28,836.83 28,834.82 28,834.82 223.9K
14:48 28,834.32 28,834.32 28,831.94 28,832.04 187.9K
14:49 28,831.17 28,832.30 28,830.62 28,832.30 245.0K
14:50 28,832.00 28,832.62 28,831.88 28,831.88 142.2K
14:51 28,829.18 28,830.81 28,825.52 28,830.81 430.6K
14:52 28,831.37 28,831.37 28,828.35 28,828.35 198.9K
14:53 28,833.43 28,836.85 28,833.43 28,836.85 193.6K
14:54 28,837.26 28,837.72 28,836.70 28,836.70 160.7K
14:55 28,835.49 28,837.72 28,835.49 28,837.72 149.7K
14:56 28,837.79 28,837.86 28,834.07 28,834.80 253.3K
14:57 28,833.64 28,835.85 28,833.64 28,835.09 141.2K
14:58 28,834.21 28,837.63 28,834.21 28,835.59 207.2K
14:59 28,832.41 28,833.40 28,832.41 28,832.93 198.1K
15:00 28,833.02 28,839.81 28,832.04 28,839.81 252.0K
15:01 28,840.15 28,845.20 28,840.15 28,845.20 262.5K
15:02 28,843.70 28,847.37 28,843.70 28,844.58 234.7K
15:03 28,843.37 28,844.95 28,841.97 28,844.95 227.1K
15:04 28,844.33 28,844.33 28,842.83 28,843.25 180.7K
15:05 28,841.91 28,843.46 28,841.91 28,843.46 173.9K
15:06 28,841.92 28,849.89 28,841.92 28,848.41 368.0K
15:07 28,846.90 28,859.16 28,846.90 28,849.68 498.9K
15:08 28,847.87 28,847.95 28,844.99 28,846.41 264.2K
15:09 28,847.35 28,847.57 28,846.09 28,846.09 138.5K
15:10 28,847.79 28,849.14 28,847.23 28,847.23 229.8K
15:11 28,846.35 28,846.35 28,844.16 28,846.23 437.7K
15:12 28,845.63 28,845.63 28,843.77 28,843.77 241.7K
15:13 28,842.32 28,848.90 28,842.32 28,846.25 280.3K
15:14 28,846.58 28,846.58 28,842.40 28,842.40 248.5K
15:15 28,843.76 28,843.76 28,838.25 28,838.25 224.6K
15:16 28,837.26 28,840.50 28,837.26 28,839.64 268.8K
15:17 28,839.11 28,840.81 28,836.09 28,836.09 222.8K
15:18 28,835.22 28,836.34 28,832.84 28,832.84 299.5K
15:19 28,833.34 28,835.66 28,833.34 28,835.66 283.4K
15:20 28,835.85 28,835.99 28,833.88 28,835.99 183.5K
15:21 28,840.35 28,840.35 28,837.24 28,837.24 338.2K
15:22 28,836.29 28,838.06 28,835.26 28,837.78 337.7K
15:23 28,837.83 28,837.83 28,833.71 28,833.71 200.2K
15:24 28,832.77 28,836.99 28,832.77 28,836.99 236.7K
15:25 28,837.22 28,837.22 28,829.58 28,830.29 343.3K
15:26 28,832.55 28,832.55 28,829.33 28,829.33 386.7K
15:27 28,830.54 28,831.14 28,829.74 28,830.04 214.1K
15:28 28,829.98 28,829.98 28,825.43 28,826.16 286.0K
15:29 28,825.20 28,825.20 28,822.76 28,822.76 342.6K
15:30 28,823.46 28,825.02 28,823.35 28,823.35 372.4K
15:31 28,822.93 28,822.93 28,820.08 28,820.26 343.1K
15:32 28,821.29 28,821.29 28,818.47 28,818.63 245.6K
15:33 28,818.55 28,818.55 28,816.79 28,816.79 280.0K
15:34 28,822.24 28,822.24 28,819.49 28,820.52 387.3K
15:35 28,819.07 28,821.79 28,819.07 28,821.79 432.0K
15:36 28,823.06 28,823.06 28,821.37 28,821.65 324.4K
15:37 28,823.14 28,823.43 28,823.10 28,823.10 287.5K
15:38 28,822.52 28,822.52 28,814.70 28,814.70 648.7K
15:39 28,816.72 28,821.99 28,816.72 28,821.99 497.5K
15:40 28,821.82 28,821.82 28,816.24 28,816.24 746.4K
15:41 28,814.76 28,818.01 28,814.76 28,816.76 454.2K
15:42 28,815.49 28,818.00 28,815.02 28,818.00 604.7K
15:43 28,820.00 28,820.00 28,814.37 28,814.37 521.5K
15:44 28,814.75 28,819.07 28,812.52 28,819.07 531.3K
15:45 28,817.91 28,817.91 28,812.79 28,812.79 546.8K
15:46 28,813.52 28,821.39 28,813.52 28,821.39 420.3K
15:47 28,825.70 28,827.19 28,825.70 28,826.29 483.2K
15:48 28,824.23 28,828.33 28,824.23 28,828.33 706.2K
15:49 28,830.95 28,833.18 28,830.95 28,833.18 563.6K
15:50 28,837.03 28,837.03 28,820.38 28,820.38 2,235.4K
15:51 28,817.98 28,821.17 28,815.38 28,821.17 849.3K
15:52 28,819.72 28,820.23 28,818.05 28,820.23 683.2K
15:53 28,820.79 28,823.17 28,819.84 28,823.17 854.1K
15:54 28,820.83 28,824.61 28,817.24 28,824.61 944.6K
15:55 28,812.97 28,812.97 28,800.50 28,804.61 1,809.9K
15:56 28,809.20 28,812.63 28,809.16 28,809.16 2,095.4K
15:57 28,812.78 28,816.13 28,812.77 28,813.19 1,357.0K
15:58 28,811.81 28,814.44 28,811.81 28,814.44 1,626.0K
15:59 28,815.89 28,817.19 28,813.60 28,813.60 3,328.7K
16:00 28,818.43 28,818.91 28,818.43 28,818.91 83,440.4K
16:01 28,818.91 28,818.91 28,818.91 28,818.91 581.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし