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 28,673.92 28,673.92 28,591.38 28,591.38 8,676.3K
09:31 28,583.41 28,583.41 28,544.32 28,544.32 951.8K
09:32 28,527.33 28,527.33 28,513.30 28,513.30 971.0K
09:33 28,525.36 28,525.36 28,487.62 28,487.62 790.1K
09:34 28,491.32 28,504.39 28,491.32 28,504.39 585.4K
09:35 28,509.68 28,516.33 28,509.68 28,515.57 719.6K
09:36 28,515.97 28,523.38 28,515.97 28,523.38 676.7K
09:37 28,517.43 28,517.43 28,503.53 28,503.53 666.8K
09:38 28,509.05 28,520.79 28,509.05 28,511.81 780.7K
09:39 28,521.36 28,521.43 28,500.55 28,500.55 515.3K
09:40 28,499.57 28,510.50 28,492.10 28,492.10 746.9K
09:41 28,498.03 28,498.03 28,467.02 28,467.02 1,073.3K
09:42 28,468.27 28,468.27 28,457.61 28,457.61 600.0K
09:43 28,454.50 28,454.50 28,443.66 28,443.66 476.1K
09:44 28,442.40 28,452.11 28,442.40 28,452.11 445.4K
09:45 28,449.87 28,462.55 28,449.87 28,462.55 623.4K
09:46 28,470.56 28,483.67 28,468.73 28,483.67 511.6K
09:47 28,483.26 28,487.29 28,482.55 28,485.27 464.4K
09:48 28,483.56 28,503.95 28,483.56 28,503.95 491.4K
09:49 28,504.23 28,504.23 28,495.18 28,495.18 573.7K
09:50 28,484.52 28,484.53 28,479.27 28,484.53 549.6K
09:51 28,486.46 28,486.46 28,473.69 28,473.69 620.8K
09:52 28,476.95 28,478.74 28,470.74 28,470.74 415.4K
09:53 28,467.46 28,467.46 28,453.45 28,453.45 408.2K
09:54 28,447.71 28,449.40 28,440.36 28,440.36 546.6K
09:55 28,440.94 28,440.94 28,436.25 28,436.25 383.2K
09:56 28,430.93 28,430.93 28,414.11 28,414.11 534.1K
09:57 28,407.70 28,407.70 28,397.86 28,397.86 574.9K
09:58 28,398.79 28,398.79 28,394.27 28,394.27 437.2K
09:59 28,395.50 28,395.50 28,391.78 28,394.25 536.1K
10:00 28,389.16 28,423.21 28,389.16 28,423.21 688.7K
10:01 28,431.66 28,445.79 28,431.66 28,445.79 612.3K
10:02 28,450.82 28,450.82 28,438.98 28,440.34 328.2K
10:03 28,441.05 28,451.75 28,441.05 28,451.75 385.8K
10:04 28,446.36 28,450.70 28,441.65 28,441.65 351.2K
10:05 28,445.78 28,454.20 28,445.13 28,454.20 447.1K
10:06 28,465.26 28,465.26 28,459.75 28,459.75 323.7K
10:07 28,459.47 28,459.47 28,446.17 28,446.17 284.8K
10:08 28,444.67 28,459.41 28,441.45 28,459.41 384.9K
10:09 28,465.93 28,479.91 28,465.93 28,479.91 388.8K
10:10 28,479.32 28,482.04 28,464.14 28,464.14 351.7K
10:11 28,470.81 28,481.55 28,470.81 28,480.21 383.4K
10:12 28,483.41 28,491.74 28,483.41 28,491.74 361.9K
10:13 28,493.38 28,498.99 28,493.38 28,495.34 298.7K
10:14 28,496.10 28,503.03 28,496.10 28,503.03 294.2K
10:15 28,500.67 28,500.67 28,489.71 28,496.57 329.1K
10:16 28,500.65 28,500.65 28,497.48 28,498.28 445.5K
10:17 28,499.15 28,504.64 28,499.15 28,504.64 232.6K
10:18 28,506.81 28,511.59 28,506.81 28,508.24 204.8K
10:19 28,508.21 28,521.42 28,508.21 28,521.42 459.9K
10:20 28,523.24 28,532.78 28,523.24 28,532.78 425.9K
10:21 28,530.26 28,534.32 28,530.21 28,532.52 256.7K
10:22 28,534.83 28,538.52 28,534.83 28,536.98 191.8K
10:23 28,535.99 28,546.66 28,535.99 28,546.66 371.8K
10:24 28,551.71 28,556.07 28,551.71 28,556.07 316.0K
10:25 28,553.45 28,553.45 28,542.57 28,546.12 311.4K
10:26 28,547.12 28,557.51 28,547.12 28,557.51 317.4K
10:27 28,558.99 28,558.99 28,550.80 28,551.64 321.8K
10:28 28,553.04 28,554.52 28,552.67 28,554.34 265.1K
10:29 28,553.61 28,562.96 28,553.61 28,561.04 484.9K
10:30 28,563.48 28,576.45 28,563.48 28,576.45 392.9K
10:31 28,579.14 28,586.58 28,579.14 28,586.58 334.3K
10:32 28,583.95 28,583.95 28,579.12 28,579.12 271.2K
10:33 28,577.59 28,579.94 28,576.99 28,578.36 276.9K
10:34 28,575.67 28,575.67 28,569.31 28,569.31 412.8K
10:35 28,564.12 28,564.12 28,558.64 28,561.32 443.3K
10:36 28,561.21 28,561.21 28,556.15 28,556.15 340.3K
10:37 28,552.00 28,552.00 28,544.92 28,544.92 393.0K
10:38 28,543.08 28,545.84 28,541.45 28,543.10 333.3K
10:39 28,544.97 28,547.46 28,544.75 28,546.76 256.9K
10:40 28,545.76 28,546.62 28,540.58 28,540.58 223.4K
10:41 28,537.70 28,537.70 28,532.69 28,534.44 300.5K
10:42 28,529.17 28,529.17 28,527.17 28,527.56 236.0K
10:43 28,527.11 28,532.75 28,526.42 28,532.75 245.3K
10:44 28,542.67 28,551.43 28,542.67 28,551.43 401.2K
10:45 28,550.01 28,550.01 28,538.80 28,539.00 226.0K
10:46 28,538.87 28,538.87 28,528.19 28,528.19 246.7K
10:47 28,532.62 28,532.62 28,518.79 28,518.79 453.9K
10:48 28,519.31 28,520.83 28,516.81 28,520.83 796.6K
10:49 28,517.41 28,517.41 28,511.24 28,515.27 208.6K
10:50 28,517.42 28,517.42 28,502.56 28,502.56 415.4K
10:51 28,500.42 28,501.98 28,496.66 28,496.66 329.0K
10:52 28,496.95 28,519.59 28,496.95 28,519.59 370.7K
10:53 28,530.45 28,544.04 28,530.45 28,539.14 396.9K
10:54 28,540.35 28,544.94 28,539.32 28,539.32 264.9K
10:55 28,539.19 28,539.19 28,531.23 28,535.15 403.6K
10:56 28,532.65 28,532.65 28,527.35 28,527.83 201.2K
10:57 28,536.45 28,562.83 28,536.45 28,562.83 366.1K
10:58 28,557.18 28,560.03 28,556.35 28,556.35 281.6K
10:59 28,556.32 28,556.32 28,553.03 28,553.03 229.9K
11:00 28,550.51 28,561.25 28,550.51 28,561.25 271.5K
11:01 28,576.34 28,576.34 28,568.68 28,571.23 413.7K
11:02 28,569.88 28,577.95 28,569.88 28,577.47 278.0K
11:03 28,581.50 28,581.50 28,575.50 28,575.50 165.5K
11:04 28,574.88 28,583.08 28,574.88 28,583.08 221.0K
11:05 28,584.03 28,584.03 28,575.72 28,575.72 215.3K
11:06 28,576.96 28,581.94 28,576.96 28,581.74 236.0K
11:07 28,580.17 28,585.76 28,580.17 28,584.63 238.6K
11:08 28,586.07 28,588.04 28,585.20 28,587.81 190.5K
11:09 28,587.14 28,597.37 28,587.14 28,597.37 255.1K
11:10 28,595.66 28,595.66 28,591.65 28,593.09 231.0K
11:11 28,593.12 28,596.22 28,593.12 28,595.79 407.5K
11:12 28,593.93 28,600.56 28,593.93 28,600.56 233.0K
11:13 28,606.03 28,606.57 28,602.70 28,602.70 242.2K
11:14 28,606.92 28,608.39 28,606.00 28,606.00 206.2K
11:15 28,601.91 28,601.91 28,597.53 28,601.00 259.9K
11:16 28,602.30 28,604.06 28,599.98 28,604.06 141.1K
11:17 28,605.01 28,610.51 28,605.01 28,610.51 272.7K
11:18 28,608.16 28,611.45 28,608.16 28,611.45 177.8K
11:19 28,612.73 28,617.40 28,612.73 28,617.40 169.6K
11:20 28,616.23 28,616.23 28,610.36 28,610.36 284.3K
11:21 28,611.33 28,622.39 28,611.33 28,619.78 318.6K
11:22 28,621.81 28,621.81 28,617.56 28,617.56 176.0K
11:23 28,616.97 28,622.66 28,616.97 28,622.66 237.1K
11:24 28,621.76 28,622.51 28,618.34 28,618.34 218.1K
11:25 28,613.50 28,613.50 28,602.65 28,602.65 317.4K
11:26 28,601.83 28,601.83 28,595.02 28,595.02 248.0K
11:27 28,594.98 28,594.98 28,589.32 28,589.99 553.2K
11:28 28,592.48 28,609.01 28,592.48 28,609.01 305.6K
11:29 28,608.51 28,608.51 28,602.95 28,602.95 165.3K
11:30 28,603.38 28,603.38 28,600.39 28,600.39 250.0K
11:31 28,602.50 28,602.53 28,601.37 28,602.37 122.0K
11:32 28,605.18 28,606.15 28,604.12 28,604.12 208.8K
11:33 28,604.09 28,604.09 28,598.73 28,601.25 178.1K
11:34 28,602.87 28,602.87 28,597.63 28,599.88 343.1K
11:35 28,603.95 28,608.03 28,600.06 28,600.06 455.8K
11:36 28,599.48 28,606.22 28,599.48 28,601.59 225.8K
11:37 28,604.44 28,608.72 28,604.44 28,608.07 185.0K
11:38 28,605.29 28,605.29 28,600.56 28,600.56 252.4K
11:39 28,602.27 28,603.84 28,602.18 28,603.84 164.7K
11:40 28,604.13 28,609.87 28,604.13 28,609.87 165.8K
11:41 28,608.15 28,609.70 28,607.13 28,609.70 195.7K
11:42 28,584.96 28,591.29 28,584.96 28,589.67 1,214.9K
11:43 28,589.45 28,589.45 28,584.70 28,587.79 223.0K
11:44 28,589.02 28,596.05 28,581.88 28,581.88 742.6K
11:45 28,581.96 28,581.96 28,575.40 28,575.82 298.4K
11:46 28,577.44 28,577.44 28,575.47 28,575.47 284.1K
11:47 28,579.36 28,579.36 28,570.49 28,570.49 340.5K
11:48 28,569.25 28,569.25 28,556.35 28,556.35 400.4K
11:49 28,558.06 28,559.04 28,556.36 28,556.36 283.6K
11:50 28,555.65 28,555.77 28,554.30 28,554.77 454.7K
11:51 28,553.19 28,553.19 28,545.67 28,545.67 492.7K
11:52 28,545.22 28,551.34 28,545.22 28,546.81 308.4K
11:53 28,548.29 28,548.29 28,531.86 28,531.86 411.3K
11:54 28,534.04 28,536.36 28,532.39 28,536.36 220.5K
11:55 28,533.11 28,540.72 28,532.94 28,537.35 288.2K
11:56 28,539.21 28,552.46 28,539.21 28,552.46 417.9K
11:57 28,552.13 28,554.44 28,542.85 28,542.85 320.7K
11:58 28,540.21 28,544.22 28,533.68 28,544.22 294.2K
11:59 28,548.45 28,548.79 28,545.79 28,545.79 208.2K
12:00 28,546.01 28,558.40 28,546.01 28,558.40 256.8K
12:01 28,553.96 28,553.96 28,544.99 28,544.99 347.8K
12:02 28,543.04 28,546.23 28,542.61 28,546.23 214.6K
12:03 28,544.92 28,548.50 28,544.92 28,548.50 172.4K
12:04 28,548.32 28,548.32 28,544.40 28,544.40 203.7K
12:05 28,544.45 28,556.15 28,544.45 28,556.15 260.4K
12:06 28,559.24 28,567.31 28,559.24 28,566.73 307.2K
12:07 28,568.37 28,568.37 28,561.75 28,563.61 235.7K
12:08 28,560.72 28,561.29 28,560.69 28,560.69 276.1K
12:09 28,564.88 28,568.42 28,563.39 28,568.42 229.2K
12:10 28,569.99 28,569.99 28,554.58 28,554.58 330.8K
12:11 28,552.81 28,553.33 28,551.92 28,552.14 194.5K
12:12 28,553.68 28,557.84 28,551.92 28,557.84 251.2K
12:13 28,557.34 28,557.34 28,544.42 28,544.42 259.1K
12:14 28,542.63 28,546.54 28,542.63 28,546.46 162.5K
12:15 28,543.82 28,543.82 28,540.82 28,540.82 173.1K
12:16 28,540.32 28,540.32 28,530.53 28,530.53 356.1K
12:17 28,530.91 28,543.40 28,530.91 28,542.35 316.3K
12:18 28,540.11 28,540.11 28,538.70 28,539.13 224.5K
12:19 28,538.38 28,540.67 28,537.37 28,537.37 621.4K
12:20 28,537.47 28,537.63 28,534.26 28,534.26 205.1K
12:21 28,534.60 28,537.47 28,534.58 28,534.58 171.8K
12:22 28,533.87 28,533.87 28,527.92 28,527.92 262.3K
12:23 28,532.34 28,532.34 28,527.75 28,527.75 391.1K
12:24 28,525.79 28,525.96 28,518.38 28,518.38 279.5K
12:25 28,518.29 28,518.93 28,516.04 28,517.38 214.8K
12:26 28,515.38 28,515.38 28,512.15 28,514.75 230.0K
12:27 28,517.56 28,517.56 28,514.39 28,516.92 166.2K
12:28 28,516.86 28,517.22 28,515.18 28,515.18 240.4K
12:29 28,514.37 28,514.37 28,509.48 28,509.48 218.9K
12:30 28,509.06 28,509.06 28,499.85 28,499.85 812.5K
12:31 28,500.26 28,503.74 28,500.26 28,502.37 229.0K
12:32 28,500.61 28,500.61 28,492.58 28,494.85 454.1K
12:33 28,496.74 28,497.96 28,494.68 28,494.68 206.6K
12:34 28,497.65 28,498.52 28,495.42 28,495.42 203.3K
12:35 28,493.23 28,493.23 28,491.92 28,491.92 179.6K
12:36 28,491.56 28,491.56 28,487.04 28,487.04 235.4K
12:37 28,492.38 28,508.12 28,492.38 28,508.12 359.0K
12:38 28,509.60 28,519.08 28,509.60 28,519.08 296.1K
12:39 28,518.54 28,519.92 28,516.29 28,519.92 176.9K
12:40 28,521.74 28,521.74 28,517.48 28,517.48 293.9K
12:41 28,517.18 28,535.89 28,517.18 28,535.89 430.1K
12:42 28,537.33 28,544.91 28,537.33 28,544.91 455.1K
12:43 28,545.86 28,550.04 28,541.14 28,550.04 699.3K
12:44 28,550.81 28,551.75 28,550.81 28,551.38 244.0K
12:45 28,552.46 28,552.46 28,550.24 28,550.99 259.7K
12:46 28,551.22 28,551.57 28,550.68 28,550.68 149.5K
12:47 28,551.17 28,551.17 28,548.57 28,549.01 183.3K
12:48 28,548.98 28,548.98 28,544.18 28,547.06 165.7K
12:49 28,545.62 28,549.28 28,545.62 28,548.69 123.2K
12:50 28,547.60 28,547.85 28,544.84 28,547.85 302.5K
12:51 28,548.94 28,548.97 28,546.28 28,548.62 187.6K
12:52 28,549.70 28,551.33 28,549.70 28,550.46 128.6K
12:53 28,550.27 28,551.07 28,550.27 28,551.07 205.8K
12:54 28,551.54 28,551.54 28,550.33 28,550.88 142.5K
12:55 28,551.24 28,552.32 28,551.24 28,551.92 114.6K
12:56 28,554.15 28,556.75 28,554.15 28,556.75 224.6K
12:57 28,557.29 28,557.29 28,547.97 28,547.97 291.7K
12:58 28,547.92 28,548.58 28,547.92 28,548.01 151.2K
12:59 28,545.89 28,545.89 28,541.03 28,544.10 216.7K
13:00 28,543.07 28,548.69 28,543.03 28,548.69 238.5K
13:01 28,547.59 28,548.56 28,544.33 28,544.33 274.3K
13:02 28,544.41 28,550.26 28,544.15 28,550.26 111.2K
13:03 28,551.03 28,551.03 28,545.63 28,545.63 166.2K
13:04 28,542.38 28,542.38 28,535.03 28,535.03 150.1K
13:05 28,533.52 28,533.52 28,525.22 28,525.22 444.6K
13:06 28,521.12 28,521.75 28,514.38 28,514.38 282.0K
13:07 28,512.85 28,517.62 28,512.22 28,517.62 226.1K
13:08 28,519.98 28,519.98 28,509.23 28,509.23 179.3K
13:09 28,508.76 28,508.76 28,506.89 28,508.07 100.2K
13:10 28,508.50 28,508.50 28,484.12 28,484.12 398.4K
13:11 28,481.20 28,483.53 28,481.20 28,483.18 209.5K
13:12 28,483.92 28,483.92 28,471.50 28,471.50 237.6K
13:13 28,471.52 28,471.52 28,462.07 28,462.07 299.8K
13:14 28,462.03 28,465.60 28,460.88 28,465.60 265.0K
13:15 28,469.97 28,478.29 28,469.97 28,478.29 331.2K
13:16 28,478.41 28,479.72 28,473.49 28,473.49 196.9K
13:17 28,472.25 28,473.23 28,470.56 28,473.23 95.6K
13:18 28,479.90 28,483.18 28,479.90 28,483.18 285.6K
13:19 28,485.46 28,491.10 28,485.46 28,489.96 228.5K
13:20 28,489.90 28,493.82 28,489.82 28,491.58 308.6K
13:21 28,493.31 28,494.39 28,493.31 28,493.67 113.5K
13:22 28,493.54 28,493.54 28,489.99 28,492.69 223.7K
13:23 28,492.24 28,497.30 28,492.24 28,497.30 234.3K
13:24 28,498.78 28,502.93 28,498.69 28,502.93 156.4K
13:25 28,504.82 28,508.46 28,504.82 28,508.46 125.8K
13:26 28,508.96 28,516.42 28,508.96 28,516.42 252.1K
13:27 28,520.07 28,520.07 28,518.31 28,518.31 172.2K
13:28 28,520.27 28,521.51 28,516.05 28,517.73 243.2K
13:29 28,521.04 28,521.04 28,520.15 28,520.97 342.2K
13:30 28,520.22 28,525.25 28,520.22 28,521.98 254.8K
13:31 28,522.15 28,524.63 28,522.15 28,524.00 154.6K
13:32 28,524.52 28,524.99 28,521.91 28,521.91 110.9K
13:33 28,525.97 28,525.97 28,520.94 28,520.94 230.6K
13:34 28,522.20 28,525.71 28,522.20 28,525.71 159.3K
13:35 28,531.05 28,531.93 28,530.96 28,531.70 197.3K
13:36 28,532.52 28,538.96 28,532.52 28,538.39 369.9K
13:37 28,537.19 28,539.20 28,537.19 28,539.20 150.8K
13:38 28,539.03 28,542.79 28,539.03 28,541.89 383.2K
13:39 28,541.63 28,541.63 28,536.10 28,536.10 256.9K
13:40 28,535.46 28,535.46 28,533.38 28,534.25 217.8K
13:41 28,533.84 28,539.71 28,533.84 28,539.65 359.5K
13:42 28,540.43 28,547.74 28,540.43 28,547.74 187.9K
13:43 28,550.02 28,556.05 28,550.02 28,556.05 270.6K
13:44 28,559.23 28,563.82 28,556.68 28,563.82 293.8K
13:45 28,564.17 28,564.92 28,554.26 28,555.66 224.9K
13:46 28,556.86 28,563.38 28,556.86 28,562.88 142.2K
13:47 28,562.73 28,565.54 28,562.73 28,563.29 213.7K
13:48 28,562.57 28,562.57 28,560.40 28,561.05 200.3K
13:49 28,563.27 28,567.74 28,563.27 28,567.74 307.5K
13:50 28,568.69 28,578.94 28,568.69 28,578.94 346.3K
13:51 28,580.70 28,584.63 28,580.70 28,584.63 180.6K
13:52 28,583.17 28,588.52 28,581.81 28,588.52 374.1K
13:53 28,588.84 28,589.81 28,587.54 28,587.74 282.2K
13:54 28,588.11 28,588.11 28,587.43 28,587.88 151.1K
13:55 28,589.22 28,590.38 28,587.52 28,590.38 249.2K
13:56 28,588.03 28,588.03 28,579.89 28,579.89 258.8K
13:57 28,580.39 28,588.06 28,580.39 28,588.06 196.8K
13:58 28,592.43 28,598.84 28,592.43 28,598.84 263.9K
13:59 28,596.95 28,596.95 28,592.49 28,592.98 186.6K
14:00 28,596.57 28,596.57 28,594.38 28,594.38 253.4K
14:01 28,591.21 28,591.21 28,586.66 28,586.66 166.7K
14:02 28,585.84 28,586.89 28,581.68 28,586.89 290.8K
14:03 28,589.37 28,598.46 28,589.37 28,598.46 438.7K
14:04 28,593.30 28,597.03 28,589.31 28,597.03 195.2K
14:05 28,601.58 28,601.58 28,597.25 28,598.22 255.1K
14:06 28,594.55 28,597.94 28,592.38 28,597.65 228.9K
14:07 28,607.47 28,679.86 28,607.47 28,659.84 3,008.6K
14:08 28,643.93 28,643.93 28,613.85 28,613.85 594.0K
14:09 28,613.44 28,613.44 28,607.48 28,607.48 265.8K
14:10 28,603.84 28,614.47 28,603.84 28,614.47 382.3K
14:11 28,621.34 28,626.39 28,621.34 28,626.39 284.1K
14:12 28,624.48 28,627.14 28,624.48 28,625.00 132.7K
14:13 28,620.52 28,620.52 28,610.41 28,610.41 162.0K
14:14 28,606.12 28,606.91 28,604.76 28,604.76 252.6K
14:15 28,605.64 28,608.01 28,601.36 28,608.01 155.0K
14:16 28,614.49 28,614.53 28,612.40 28,612.40 258.9K
14:17 28,611.75 28,614.80 28,611.75 28,613.65 183.0K
14:18 28,610.78 28,611.47 28,609.99 28,610.15 161.1K
14:19 28,610.19 28,610.19 28,602.31 28,602.31 297.8K
14:20 28,606.12 28,612.20 28,606.12 28,610.73 215.8K
14:21 28,609.05 28,609.05 28,597.60 28,597.60 401.8K
14:22 28,600.15 28,602.53 28,598.82 28,602.53 154.3K
14:23 28,602.35 28,603.14 28,602.35 28,603.14 122.5K
14:24 28,604.65 28,606.75 28,604.65 28,606.75 183.8K
14:25 28,607.38 28,607.38 28,602.63 28,602.63 193.5K
14:26 28,601.74 28,601.74 28,599.92 28,600.68 256.5K
14:27 28,603.11 28,606.27 28,603.11 28,603.44 381.3K
14:28 28,601.78 28,601.78 28,588.97 28,588.97 330.8K
14:29 28,588.54 28,588.76 28,568.12 28,568.12 597.9K
14:30 28,572.30 28,575.02 28,571.87 28,575.02 216.5K
14:31 28,577.08 28,579.08 28,575.58 28,579.08 210.2K
14:32 28,581.22 28,582.82 28,576.31 28,576.31 285.9K
14:33 28,574.42 28,574.43 28,573.45 28,574.43 205.7K
14:34 28,574.19 28,576.40 28,574.19 28,575.36 174.9K
14:35 28,573.32 28,573.32 28,559.96 28,560.08 248.2K
14:36 28,559.84 28,559.84 28,548.24 28,548.24 201.0K
14:37 28,547.69 28,547.69 28,540.58 28,540.58 282.2K
14:38 28,542.18 28,542.18 28,538.40 28,538.40 224.1K
14:39 28,534.57 28,534.64 28,533.17 28,533.89 238.9K
14:40 28,531.67 28,533.76 28,530.46 28,530.46 254.7K
14:41 28,529.72 28,529.72 28,523.53 28,526.53 237.9K
14:42 28,524.03 28,526.39 28,522.92 28,526.39 246.9K
14:43 28,528.74 28,532.36 28,528.74 28,530.12 232.9K
14:44 28,531.03 28,532.03 28,530.85 28,530.85 224.1K
14:45 28,527.21 28,536.81 28,527.21 28,536.81 268.3K
14:46 28,542.03 28,549.03 28,541.89 28,549.03 204.1K
14:47 28,551.58 28,553.52 28,551.58 28,552.15 198.9K
14:48 28,555.04 28,565.44 28,555.04 28,565.44 188.3K
14:49 28,568.62 28,584.83 28,568.62 28,578.43 318.0K
14:50 28,577.67 28,577.67 28,572.88 28,572.88 124.9K
14:51 28,573.36 28,573.36 28,562.63 28,564.58 261.9K
14:52 28,562.05 28,562.05 28,554.68 28,554.68 156.9K
14:53 28,553.14 28,553.32 28,549.10 28,553.32 250.7K
14:54 28,551.17 28,551.17 28,548.73 28,549.68 248.3K
14:55 28,548.88 28,554.63 28,548.88 28,554.63 247.9K
14:56 28,551.53 28,551.53 28,543.24 28,543.24 263.9K
14:57 28,540.65 28,540.84 28,537.42 28,537.42 319.8K
14:58 28,537.71 28,538.54 28,535.30 28,535.90 245.5K
14:59 28,534.59 28,534.59 28,530.55 28,530.55 218.9K
15:00 28,529.57 28,537.06 28,529.57 28,536.58 318.5K
15:01 28,537.11 28,541.88 28,537.11 28,541.16 191.8K
15:02 28,541.15 28,541.15 28,533.00 28,533.00 206.3K
15:03 28,536.88 28,540.30 28,534.74 28,534.74 300.9K
15:04 28,535.14 28,537.35 28,535.14 28,537.35 165.8K
15:05 28,537.46 28,539.26 28,537.05 28,537.05 322.5K
15:06 28,538.57 28,538.57 28,536.80 28,536.80 176.7K
15:07 28,538.01 28,538.01 28,532.65 28,532.65 390.4K
15:08 28,532.31 28,539.09 28,532.31 28,539.09 240.5K
15:09 28,542.66 28,542.80 28,541.06 28,541.06 252.2K
15:10 28,539.11 28,539.33 28,536.75 28,539.33 273.3K
15:11 28,541.67 28,553.92 28,541.67 28,553.92 269.9K
15:12 28,557.03 28,567.02 28,557.03 28,567.02 345.9K
15:13 28,566.84 28,568.56 28,566.84 28,568.56 244.1K
15:14 28,568.82 28,574.94 28,568.47 28,574.94 387.9K
15:15 28,575.30 28,578.13 28,575.30 28,578.13 239.4K
15:16 28,575.26 28,580.24 28,575.26 28,580.24 324.5K
15:17 28,578.68 28,579.60 28,578.68 28,578.77 157.9K
15:18 28,575.00 28,576.57 28,573.67 28,576.44 271.1K
15:19 28,577.97 28,580.87 28,574.46 28,574.46 382.3K
15:20 28,572.98 28,579.75 28,572.98 28,579.75 301.5K
15:21 28,583.32 28,588.72 28,583.32 28,588.72 298.9K
15:22 28,589.69 28,594.59 28,589.69 28,590.61 356.8K
15:23 28,584.52 28,587.37 28,580.70 28,587.37 277.5K
15:24 28,587.13 28,587.24 28,586.47 28,587.05 295.1K
15:25 28,587.73 28,587.73 28,577.73 28,577.73 313.7K
15:26 28,576.39 28,576.89 28,573.86 28,575.15 719.4K
15:27 28,575.04 28,575.04 28,569.03 28,569.03 336.1K
15:28 28,576.05 28,576.40 28,571.71 28,576.40 394.7K
15:29 28,580.33 28,583.17 28,574.33 28,574.33 412.8K
15:30 28,572.43 28,575.83 28,571.58 28,571.58 633.9K
15:31 28,577.19 28,577.91 28,575.56 28,577.06 466.3K
15:32 28,575.35 28,579.09 28,572.81 28,572.81 344.3K
15:33 28,578.42 28,580.69 28,574.08 28,574.08 401.9K
15:34 28,575.93 28,580.43 28,574.48 28,580.43 567.9K
15:35 28,578.76 28,582.11 28,578.28 28,582.11 479.0K
15:36 28,579.51 28,588.14 28,579.51 28,588.14 493.4K
15:37 28,592.50 28,601.49 28,592.50 28,601.49 502.8K
15:38 28,602.16 28,602.16 28,596.51 28,596.51 472.1K
15:39 28,596.49 28,596.49 28,585.19 28,585.19 445.5K
15:40 28,584.50 28,587.44 28,582.60 28,587.44 463.4K
15:41 28,585.61 28,591.91 28,585.61 28,591.91 461.1K
15:42 28,597.55 28,598.85 28,595.74 28,597.42 516.4K
15:43 28,601.05 28,601.42 28,598.82 28,598.82 459.5K
15:44 28,604.61 28,604.61 28,602.65 28,602.65 757.2K
15:45 28,600.86 28,607.04 28,600.86 28,607.04 730.1K
15:46 28,606.74 28,618.00 28,606.74 28,618.00 607.0K
15:47 28,617.23 28,619.57 28,617.23 28,619.57 696.6K
15:48 28,617.87 28,630.61 28,617.87 28,630.61 764.8K
15:49 28,632.84 28,642.46 28,632.63 28,642.46 904.6K
15:50 28,665.30 28,758.30 28,665.30 28,758.30 4,913.3K
15:51 28,760.84 28,760.84 28,745.23 28,749.36 1,519.3K
15:52 28,752.60 28,764.17 28,752.60 28,764.17 1,451.4K
15:53 28,768.04 28,776.28 28,768.04 28,768.29 1,663.8K
15:54 28,762.18 28,767.19 28,759.80 28,767.19 1,661.9K
15:55 28,765.94 28,767.53 28,765.94 28,766.17 2,354.2K
15:56 28,777.06 28,783.10 28,777.06 28,783.10 2,167.9K
15:57 28,777.81 28,780.41 28,775.59 28,775.59 2,164.6K
15:58 28,773.73 28,773.73 28,754.74 28,754.74 2,786.9K
15:59 28,765.59 28,765.59 28,747.09 28,747.09 4,845.9K
16:00 28,776.27 28,780.91 28,776.27 28,780.91 112,500.8K
16:01 28,780.91 28,780.91 28,780.91 28,780.91 305.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし