S

SPTSECP3
🏛️ カナダ →
34,783.63
最終更新: 2025-09-30
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 28,795.58 28,795.58 28,712.78 28,712.78 3,857.8K
09:31 28,711.27 28,716.43 28,710.82 28,716.43 788.0K
09:32 28,697.14 28,705.43 28,694.35 28,705.43 842.8K
09:33 28,718.73 28,718.73 28,709.09 28,709.09 509.3K
09:34 28,705.54 28,715.44 28,705.43 28,715.44 754.2K
09:35 28,712.42 28,712.42 28,688.12 28,707.31 945.0K
09:36 28,710.38 28,761.65 28,710.38 28,761.65 1,129.5K
09:37 28,775.89 28,777.76 28,775.89 28,776.21 768.8K
09:38 28,784.36 28,784.36 28,776.61 28,777.52 811.6K
09:39 28,772.06 28,772.06 28,754.66 28,754.66 453.8K
09:40 28,760.40 28,781.20 28,760.40 28,781.20 640.5K
09:41 28,777.36 28,779.55 28,773.08 28,779.55 670.7K
09:42 28,794.16 28,794.16 28,783.25 28,783.25 536.6K
09:43 28,784.83 28,787.54 28,782.64 28,787.54 424.0K
09:44 28,788.56 28,789.48 28,787.90 28,789.07 646.5K
09:45 28,780.90 28,782.81 28,771.21 28,778.38 753.7K
09:46 28,773.15 28,774.24 28,763.50 28,763.50 570.0K
09:47 28,763.81 28,769.73 28,760.11 28,769.73 548.2K
09:48 28,772.88 28,778.72 28,772.88 28,778.72 501.2K
09:49 28,784.84 28,798.96 28,784.84 28,798.96 546.3K
09:50 28,801.77 28,803.13 28,797.63 28,798.32 621.3K
09:51 28,801.42 28,801.42 28,778.08 28,778.08 568.7K
09:52 28,775.87 28,777.47 28,772.44 28,773.41 502.1K
09:53 28,775.52 28,775.52 28,767.45 28,767.45 512.3K
09:54 28,757.81 28,765.71 28,757.81 28,765.41 472.3K
09:55 28,764.81 28,764.81 28,747.40 28,747.40 496.5K
09:56 28,742.04 28,742.04 28,737.00 28,738.88 523.1K
09:57 28,738.04 28,738.04 28,721.61 28,721.61 386.9K
09:58 28,720.75 28,720.75 28,703.63 28,703.63 639.9K
09:59 28,697.83 28,697.83 28,677.06 28,677.06 762.2K
10:00 28,674.91 28,705.68 28,674.91 28,695.12 1,358.6K
10:01 28,699.29 28,699.29 28,692.96 28,693.76 463.1K
10:02 28,701.78 28,701.78 28,691.98 28,695.27 417.7K
10:03 28,706.84 28,727.37 28,706.84 28,727.37 860.5K
10:04 28,734.96 28,744.12 28,734.96 28,744.12 968.0K
10:05 28,752.74 28,773.05 28,752.74 28,772.08 592.6K
10:06 28,770.44 28,791.35 28,770.44 28,790.44 562.5K
10:07 28,786.88 28,790.51 28,779.79 28,779.79 625.7K
10:08 28,779.17 28,788.66 28,774.47 28,788.66 591.6K
10:09 28,795.04 28,797.46 28,792.25 28,792.25 499.2K
10:10 28,790.76 28,793.07 28,788.78 28,793.07 625.6K
10:11 28,795.80 28,795.80 28,792.31 28,792.31 582.2K
10:12 28,798.51 28,798.51 28,778.54 28,778.54 648.9K
10:13 28,781.21 28,796.58 28,781.21 28,796.58 512.2K
10:14 28,804.97 28,809.69 28,804.97 28,807.62 421.3K
10:15 28,808.76 28,822.59 28,808.76 28,822.59 376.3K
10:16 28,819.29 28,820.43 28,812.41 28,812.41 443.0K
10:17 28,809.86 28,809.86 28,806.97 28,808.98 419.2K
10:18 28,814.07 28,815.39 28,813.28 28,815.39 352.6K
10:19 28,815.98 28,815.98 28,812.70 28,812.70 380.2K
10:20 28,810.65 28,824.83 28,810.65 28,824.83 497.9K
10:21 28,826.20 28,826.20 28,819.84 28,819.84 354.4K
10:22 28,819.51 28,826.02 28,817.80 28,826.02 397.7K
10:23 28,825.67 28,836.83 28,825.67 28,835.48 1,155.5K
10:24 28,838.46 28,843.60 28,838.46 28,840.00 436.2K
10:25 28,840.21 28,840.48 28,829.77 28,829.77 708.1K
10:26 28,831.46 28,838.12 28,828.55 28,838.12 529.1K
10:27 28,833.96 28,838.16 28,833.96 28,838.16 909.8K
10:28 28,838.41 28,838.41 28,833.09 28,833.09 536.3K
10:29 28,835.62 28,835.62 28,830.31 28,832.02 455.8K
10:30 28,827.65 28,832.81 28,827.65 28,832.81 478.7K
10:31 28,829.04 28,829.04 28,811.96 28,811.96 428.6K
10:32 28,815.83 28,819.04 28,815.83 28,818.38 483.9K
10:33 28,819.63 28,820.77 28,818.62 28,820.77 316.5K
10:34 28,814.34 28,815.81 28,813.77 28,813.77 340.1K
10:35 28,813.13 28,813.13 28,806.92 28,811.05 408.7K
10:36 28,808.29 28,818.00 28,808.29 28,816.95 363.3K
10:37 28,821.20 28,831.73 28,821.20 28,831.73 446.5K
10:38 28,830.14 28,830.14 28,824.06 28,824.06 289.6K
10:39 28,826.45 28,838.08 28,826.45 28,838.08 412.5K
10:40 28,839.64 28,843.17 28,839.64 28,842.49 382.3K
10:41 28,843.28 28,848.62 28,843.28 28,848.62 360.0K
10:42 28,850.73 28,859.83 28,850.73 28,859.83 424.1K
10:43 28,860.71 28,860.71 28,853.27 28,853.27 474.0K
10:44 28,852.21 28,855.41 28,849.80 28,849.80 384.4K
10:45 28,850.07 28,850.16 28,846.87 28,846.87 303.6K
10:46 28,851.11 28,854.49 28,851.11 28,854.49 434.4K
10:47 28,858.45 28,861.63 28,858.45 28,860.61 432.3K
10:48 28,858.93 28,859.09 28,856.76 28,856.78 307.0K
10:49 28,856.22 28,859.52 28,855.59 28,859.52 283.9K
10:50 28,859.89 28,859.89 28,851.25 28,851.25 375.0K
10:51 28,854.25 28,859.17 28,854.25 28,859.17 366.1K
10:52 28,858.40 28,860.53 28,856.46 28,860.43 291.2K
10:53 28,863.07 28,866.83 28,863.07 28,866.13 332.8K
10:54 28,867.52 28,871.72 28,867.52 28,871.72 373.2K
10:55 28,875.33 28,892.23 28,875.33 28,892.23 1,250.9K
10:56 28,894.48 28,900.03 28,894.48 28,898.42 315.6K
10:57 28,901.36 28,903.46 28,901.36 28,903.41 333.2K
10:58 28,900.20 28,906.16 28,900.20 28,905.87 421.5K
10:59 28,905.01 28,905.53 28,903.23 28,905.29 310.4K
11:00 28,908.28 28,914.67 28,908.28 28,914.67 473.8K
11:01 28,913.91 28,914.02 28,902.37 28,902.37 476.2K
11:02 28,905.88 28,908.38 28,902.17 28,903.35 291.0K
11:03 28,902.04 28,902.04 28,894.06 28,894.06 354.9K
11:04 28,891.31 28,898.14 28,891.31 28,898.14 365.0K
11:05 28,902.22 28,902.53 28,901.33 28,902.53 266.1K
11:06 28,902.43 28,907.15 28,902.43 28,904.31 292.7K
11:07 28,903.25 28,903.25 28,898.87 28,899.29 251.1K
11:08 28,897.17 28,897.17 28,890.94 28,891.50 331.6K
11:09 28,891.40 28,897.18 28,891.40 28,897.18 381.0K
11:10 28,894.81 28,894.81 28,889.08 28,894.04 268.8K
11:11 28,895.70 28,900.32 28,895.70 28,898.51 316.7K
11:12 28,898.50 28,898.63 28,897.23 28,897.31 227.9K
11:13 28,896.47 28,899.65 28,896.47 28,899.65 285.4K
11:14 28,898.95 28,898.95 28,896.14 28,896.14 247.7K
11:15 28,890.43 28,899.86 28,890.43 28,892.76 592.1K
11:16 28,891.13 28,904.31 28,891.13 28,904.31 343.3K
11:17 28,904.30 28,904.30 28,899.99 28,901.53 294.8K
11:18 28,901.20 28,901.20 28,895.46 28,898.48 260.0K
11:19 28,901.68 28,904.63 28,898.94 28,898.94 476.4K
11:20 28,900.67 28,901.77 28,900.24 28,901.33 254.5K
11:21 28,904.53 28,908.48 28,904.53 28,908.48 268.0K
11:22 28,910.65 28,911.63 28,909.64 28,909.64 267.9K
11:23 28,904.40 28,908.08 28,904.40 28,908.08 280.7K
11:24 28,910.67 28,911.38 28,909.56 28,909.56 284.9K
11:25 28,909.06 28,911.32 28,909.06 28,910.82 350.1K
11:26 28,911.78 28,914.75 28,911.78 28,913.36 285.8K
11:27 28,915.76 28,916.18 28,913.94 28,916.18 326.6K
11:28 28,915.22 28,920.05 28,915.22 28,916.66 333.9K
11:29 28,915.99 28,915.99 28,904.34 28,904.42 348.7K
11:30 28,902.91 28,902.91 28,892.59 28,892.59 386.4K
11:31 28,893.43 28,893.43 28,879.51 28,879.51 379.4K
11:32 28,877.10 28,877.10 28,864.67 28,864.67 351.0K
11:33 28,863.07 28,871.55 28,863.07 28,871.55 294.9K
11:34 28,870.10 28,870.10 28,862.20 28,862.20 351.8K
11:35 28,858.48 28,862.06 28,857.21 28,862.06 482.3K
11:36 28,864.48 28,864.48 28,859.93 28,859.93 184.0K
11:37 28,864.18 28,869.16 28,864.18 28,869.16 236.6K
11:38 28,869.53 28,869.53 28,865.01 28,865.01 252.3K
11:39 28,860.90 28,860.90 28,851.99 28,851.99 343.1K
11:40 28,854.10 28,856.48 28,852.95 28,852.95 232.0K
11:41 28,853.04 28,858.16 28,853.04 28,858.16 224.3K
11:42 28,858.15 28,859.10 28,850.72 28,850.72 317.5K
11:43 28,851.44 28,851.44 28,846.57 28,846.57 347.2K
11:44 28,841.61 28,842.21 28,840.02 28,840.02 359.7K
11:45 28,836.76 28,836.76 28,832.57 28,832.57 408.0K
11:46 28,829.99 28,829.99 28,810.57 28,810.57 483.7K
11:47 28,811.44 28,811.91 28,807.33 28,807.44 285.9K
11:48 28,811.16 28,811.36 28,808.50 28,809.53 184.1K
11:49 28,810.57 28,810.57 28,807.32 28,807.32 157.6K
11:50 28,804.82 28,804.82 28,801.20 28,802.53 238.8K
11:51 28,802.62 28,802.62 28,796.13 28,796.13 220.8K
11:52 28,796.13 28,796.98 28,794.06 28,796.38 191.8K
11:53 28,796.97 28,804.73 28,796.97 28,804.73 278.4K
11:54 28,803.66 28,803.66 28,795.68 28,795.68 280.0K
11:55 28,793.46 28,793.46 28,770.96 28,770.96 637.5K
11:56 28,767.91 28,767.91 28,745.57 28,755.97 568.1K
11:57 28,756.33 28,756.33 28,752.30 28,754.19 141.4K
11:58 28,753.61 28,756.85 28,749.90 28,756.85 219.2K
11:59 28,759.37 28,759.37 28,751.81 28,753.37 223.6K
12:00 28,756.57 28,763.65 28,756.57 28,763.65 363.6K
12:01 28,766.13 28,766.31 28,765.39 28,765.46 262.5K
12:02 28,769.21 28,770.35 28,767.42 28,767.42 312.3K
12:03 28,766.47 28,766.47 28,754.45 28,754.45 327.0K
12:04 28,751.75 28,756.05 28,747.34 28,756.05 487.8K
12:05 28,755.77 28,759.58 28,755.77 28,759.58 158.4K
12:06 28,761.64 28,761.80 28,759.44 28,761.80 129.9K
12:07 28,761.46 28,761.46 28,759.86 28,759.86 400.4K
12:08 28,763.68 28,768.47 28,763.68 28,767.22 258.5K
12:09 28,769.13 28,769.13 28,766.77 28,766.77 175.1K
12:10 28,766.05 28,766.05 28,753.92 28,757.41 477.7K
12:11 28,761.65 28,761.65 28,756.32 28,756.32 185.4K
12:12 28,757.40 28,758.36 28,757.33 28,757.33 240.4K
12:13 28,755.58 28,755.58 28,750.72 28,750.97 250.7K
12:14 28,753.14 28,753.14 28,749.33 28,749.33 303.1K
12:15 28,746.07 28,746.07 28,736.88 28,736.88 323.7K
12:16 28,738.14 28,738.14 28,725.22 28,725.22 471.6K
12:17 28,723.87 28,732.72 28,719.69 28,732.72 289.6K
12:18 28,735.31 28,738.42 28,734.03 28,734.03 207.7K
12:19 28,733.54 28,733.54 28,731.76 28,731.76 115.6K
12:20 28,731.31 28,731.31 28,724.40 28,725.20 212.9K
12:21 28,730.45 28,739.55 28,730.45 28,739.55 234.8K
12:22 28,740.40 28,744.70 28,739.75 28,744.70 262.1K
12:23 28,743.91 28,743.91 28,738.72 28,741.53 258.4K
12:24 28,739.18 28,739.18 28,732.74 28,732.78 193.9K
12:25 28,732.52 28,740.97 28,731.57 28,740.97 318.8K
12:26 28,744.06 28,750.26 28,744.06 28,750.26 210.3K
12:27 28,752.79 28,752.79 28,747.28 28,748.48 234.8K
12:28 28,748.93 28,748.93 28,743.32 28,743.32 181.9K
12:29 28,745.02 28,745.84 28,743.44 28,745.84 280.5K
12:30 28,745.04 28,745.47 28,743.18 28,745.47 218.1K
12:31 28,751.31 28,755.98 28,751.31 28,755.35 279.5K
12:32 28,754.53 28,754.53 28,745.94 28,749.71 292.6K
12:33 28,747.42 28,747.50 28,745.80 28,747.50 146.5K
12:34 28,747.72 28,748.72 28,747.72 28,748.11 140.3K
12:35 28,747.93 28,748.17 28,746.82 28,746.82 226.1K
12:36 28,745.55 28,746.56 28,745.29 28,746.56 157.1K
12:37 28,745.56 28,750.30 28,745.56 28,750.30 733.7K
12:38 28,752.07 28,752.72 28,748.04 28,749.00 176.1K
12:39 28,749.23 28,750.33 28,746.04 28,746.04 145.4K
12:40 28,745.43 28,745.43 28,738.59 28,738.66 322.7K
12:41 28,743.65 28,743.65 28,730.52 28,730.52 270.6K
12:42 28,736.38 28,745.58 28,736.38 28,741.34 253.9K
12:43 28,742.23 28,751.56 28,742.23 28,751.56 257.7K
12:44 28,749.46 28,749.92 28,746.37 28,746.37 179.8K
12:45 28,750.08 28,750.08 28,744.01 28,745.56 140.8K
12:46 28,744.35 28,746.38 28,742.66 28,744.83 398.0K
12:47 28,744.96 28,745.14 28,743.24 28,745.14 171.2K
12:48 28,742.36 28,743.53 28,741.77 28,742.68 196.3K
12:49 28,743.06 28,745.28 28,740.18 28,740.18 264.7K
12:50 28,738.92 28,741.72 28,737.55 28,737.55 163.1K
12:51 28,742.40 28,742.40 28,736.39 28,736.39 264.9K
12:52 28,736.28 28,736.28 28,723.26 28,723.26 274.3K
12:53 28,723.39 28,723.39 28,721.79 28,721.79 249.4K
12:54 28,722.45 28,735.73 28,722.45 28,735.73 375.7K
12:55 28,733.39 28,738.99 28,733.39 28,738.99 388.6K
12:56 28,739.77 28,749.90 28,739.77 28,749.90 221.3K
12:57 28,748.18 28,748.18 28,740.85 28,740.85 255.9K
12:58 28,740.93 28,742.17 28,738.80 28,738.80 155.1K
12:59 28,740.56 28,741.43 28,738.52 28,738.52 254.6K
13:00 28,742.20 28,749.80 28,742.20 28,749.80 177.7K
13:01 28,750.13 28,756.37 28,750.13 28,756.37 187.1K
13:02 28,757.43 28,765.13 28,757.43 28,765.13 158.1K
13:03 28,767.52 28,776.07 28,767.52 28,776.07 392.6K
13:04 28,778.08 28,784.97 28,777.22 28,784.97 263.7K
13:05 28,787.51 28,789.84 28,779.53 28,779.53 280.6K
13:06 28,783.08 28,794.59 28,783.08 28,794.59 341.2K
13:07 28,794.39 28,804.62 28,794.39 28,804.62 282.1K
13:08 28,801.57 28,801.83 28,799.31 28,799.31 206.3K
13:09 28,799.48 28,801.96 28,799.48 28,801.96 119.9K
13:10 28,799.86 28,799.86 28,799.06 28,799.06 125.9K
13:11 28,799.96 28,801.46 28,799.45 28,800.01 163.4K
13:12 28,804.02 28,807.34 28,804.02 28,807.34 202.6K
13:13 28,807.74 28,808.00 28,806.15 28,806.15 206.4K
13:14 28,804.10 28,804.67 28,802.22 28,802.22 212.4K
13:15 28,802.63 28,806.37 28,802.63 28,806.37 346.6K
13:16 28,803.12 28,803.89 28,802.55 28,803.89 188.8K
13:17 28,804.04 28,806.93 28,804.04 28,806.93 175.4K
13:18 28,807.69 28,810.81 28,807.02 28,807.02 184.1K
13:19 28,806.23 28,808.96 28,806.23 28,808.34 174.6K
13:20 28,809.26 28,810.19 28,807.91 28,810.19 164.7K
13:21 28,810.27 28,812.78 28,810.27 28,812.78 166.4K
13:22 28,812.88 28,815.61 28,812.88 28,813.99 229.8K
13:23 28,814.66 28,814.91 28,814.46 28,814.91 319.7K
13:24 28,813.70 28,813.70 28,807.04 28,807.04 237.5K
13:25 28,805.53 28,811.01 28,805.53 28,810.67 234.7K
13:26 28,810.84 28,810.84 28,808.76 28,809.46 195.2K
13:27 28,809.86 28,809.86 28,802.20 28,802.20 189.9K
13:28 28,799.11 28,799.57 28,797.10 28,798.21 289.1K
13:29 28,797.10 28,797.10 28,792.91 28,792.91 294.4K
13:30 28,795.59 28,795.59 28,792.65 28,792.65 276.3K
13:31 28,794.01 28,797.36 28,794.01 28,797.36 211.7K
13:32 28,796.84 28,798.73 28,796.84 28,798.73 227.0K
13:33 28,800.90 28,805.93 28,800.90 28,805.93 168.8K
13:34 28,808.18 28,814.01 28,807.77 28,814.01 274.4K
13:35 28,816.40 28,816.40 28,811.69 28,811.69 313.0K
13:36 28,809.02 28,809.02 28,806.73 28,808.30 131.3K
13:37 28,808.35 28,808.35 28,802.57 28,802.75 197.4K
13:38 28,806.57 28,806.57 28,800.75 28,800.75 616.0K
13:39 28,802.47 28,802.47 28,797.89 28,797.89 222.9K
13:40 28,797.43 28,797.43 28,782.88 28,782.88 235.5K
13:41 28,781.97 28,781.97 28,776.95 28,778.03 222.3K
13:42 28,776.78 28,776.78 28,765.97 28,767.03 332.7K
13:43 28,764.36 28,766.32 28,763.30 28,766.32 165.3K
13:44 28,764.40 28,764.40 28,759.54 28,759.54 152.5K
13:45 28,760.04 28,760.04 28,757.84 28,757.84 180.2K
13:46 28,757.44 28,760.56 28,751.14 28,760.56 411.1K
13:47 28,760.58 28,763.41 28,760.58 28,760.99 138.6K
13:48 28,761.02 28,764.13 28,760.72 28,764.13 141.6K
13:49 28,765.00 28,768.16 28,765.00 28,768.10 136.5K
13:50 28,769.56 28,776.98 28,769.56 28,776.98 249.1K
13:51 28,777.83 28,782.70 28,777.83 28,780.17 200.9K
13:52 28,776.68 28,776.68 28,766.32 28,766.32 203.2K
13:53 28,765.46 28,766.28 28,765.37 28,765.66 167.1K
13:54 28,764.53 28,772.21 28,764.53 28,771.08 144.5K
13:55 28,772.11 28,775.84 28,772.11 28,775.84 192.2K
13:56 28,775.62 28,775.62 28,768.90 28,768.90 135.1K
13:57 28,765.98 28,771.74 28,765.76 28,771.74 172.9K
13:58 28,773.99 28,773.99 28,771.34 28,771.34 108.7K
13:59 28,770.76 28,772.58 28,770.58 28,772.58 170.1K
14:00 28,771.75 28,773.76 28,771.75 28,773.76 209.0K
14:01 28,774.73 28,781.74 28,774.73 28,781.58 239.3K
14:02 28,783.48 28,788.21 28,783.48 28,786.02 190.9K
14:03 28,785.59 28,788.94 28,785.59 28,788.94 217.6K
14:04 28,790.88 28,792.40 28,790.88 28,791.83 231.4K
14:05 28,792.50 28,795.43 28,792.01 28,795.43 288.3K
14:06 28,797.36 28,802.35 28,797.36 28,800.40 320.9K
14:07 28,800.81 28,803.97 28,800.81 28,803.97 269.3K
14:08 28,803.62 28,808.31 28,803.62 28,808.31 265.1K
14:09 28,809.90 28,810.03 28,807.38 28,807.38 278.7K
14:10 28,805.52 28,805.99 28,802.20 28,805.99 281.0K
14:11 28,807.17 28,809.14 28,806.41 28,806.41 254.5K
14:12 28,806.04 28,806.04 28,802.12 28,804.10 313.8K
14:13 28,804.46 28,806.83 28,804.41 28,806.83 312.5K
14:14 28,807.68 28,809.63 28,807.57 28,809.63 215.1K
14:15 28,808.90 28,815.68 28,808.90 28,815.68 363.6K
14:16 28,816.32 28,817.18 28,815.23 28,817.18 326.3K
14:17 28,816.79 28,817.53 28,814.17 28,814.17 225.5K
14:18 28,814.66 28,815.51 28,814.54 28,815.51 249.7K
14:19 28,814.83 28,814.83 28,811.82 28,811.82 200.7K
14:20 28,812.30 28,812.30 28,804.64 28,804.64 215.4K
14:21 28,819.95 28,819.95 28,810.67 28,814.35 1,559.3K
14:22 28,813.73 28,813.73 28,809.02 28,812.50 343.0K
14:23 28,817.22 28,823.09 28,817.22 28,820.78 557.2K
14:24 28,822.95 28,824.85 28,821.33 28,821.33 598.5K
14:25 28,818.85 28,818.85 28,811.30 28,811.30 402.9K
14:26 28,810.89 28,812.32 28,805.90 28,805.90 459.3K
14:27 28,803.02 28,809.56 28,803.02 28,809.56 579.2K
14:28 28,807.75 28,808.68 28,804.35 28,808.68 304.6K
14:29 28,811.32 28,816.08 28,811.32 28,816.08 236.0K
14:30 28,816.28 28,816.70 28,813.43 28,816.70 250.2K
14:31 28,817.29 28,821.65 28,817.29 28,821.65 269.0K
14:32 28,823.87 28,823.87 28,821.06 28,821.06 227.1K
14:33 28,820.77 28,823.80 28,817.51 28,823.80 677.2K
14:34 28,824.71 28,834.01 28,824.71 28,834.01 346.0K
14:35 28,835.65 28,836.96 28,834.82 28,836.84 324.1K
14:36 28,834.37 28,838.38 28,834.37 28,835.91 289.7K
14:37 28,836.58 28,836.58 28,834.28 28,834.28 304.9K
14:38 28,832.64 28,834.81 28,830.17 28,834.81 272.6K
14:39 28,833.81 28,836.38 28,831.75 28,835.99 191.0K
14:40 28,832.11 28,832.11 28,827.97 28,831.48 274.8K
14:41 28,832.62 28,832.62 28,830.79 28,830.88 240.3K
14:42 28,830.01 28,834.94 28,826.62 28,834.94 424.3K
14:43 28,834.86 28,837.72 28,834.86 28,837.72 260.4K
14:44 28,837.01 28,837.01 28,835.90 28,835.90 252.4K
14:45 28,835.50 28,843.60 28,835.50 28,843.60 411.5K
14:46 28,840.85 28,842.17 28,840.85 28,841.18 245.4K
14:47 28,841.91 28,842.55 28,837.70 28,837.95 256.3K
14:48 28,840.08 28,842.57 28,840.08 28,842.56 294.6K
14:49 28,842.82 28,844.02 28,842.82 28,843.62 183.3K
14:50 28,843.75 28,846.35 28,843.75 28,846.35 200.1K
14:51 28,846.08 28,847.59 28,845.39 28,845.39 229.4K
14:52 28,845.09 28,845.09 28,838.92 28,838.92 435.7K
14:53 28,839.72 28,842.68 28,839.42 28,839.42 170.8K
14:54 28,837.95 28,839.28 28,836.99 28,839.28 277.0K
14:55 28,839.74 28,841.28 28,839.74 28,841.28 740.4K
14:56 28,839.60 28,844.04 28,839.60 28,844.04 222.2K
14:57 28,843.35 28,843.35 28,839.26 28,839.26 240.5K
14:58 28,835.34 28,835.34 28,831.05 28,831.05 192.2K
14:59 28,831.99 28,832.68 28,829.30 28,829.30 180.8K
15:00 28,828.27 28,828.27 28,821.56 28,824.35 334.3K
15:01 28,824.59 28,829.73 28,824.59 28,829.73 271.9K
15:02 28,833.53 28,833.53 28,829.10 28,830.77 299.2K
15:03 28,834.48 28,840.29 28,834.48 28,840.29 301.1K
15:04 28,838.90 28,839.11 28,838.22 28,839.11 305.9K
15:05 28,840.10 28,841.97 28,839.71 28,840.44 428.8K
15:06 28,842.01 28,842.01 28,836.76 28,837.43 391.3K
15:07 28,840.35 28,841.33 28,839.51 28,841.33 362.2K
15:08 28,840.28 28,840.28 28,836.72 28,836.72 291.7K
15:09 28,835.48 28,837.57 28,833.23 28,833.23 254.8K
15:10 28,832.71 28,832.71 28,824.06 28,824.06 306.8K
15:11 28,822.29 28,824.28 28,822.29 28,823.22 267.9K
15:12 28,820.97 28,820.97 28,815.93 28,816.50 301.7K
15:13 28,816.88 28,824.86 28,816.88 28,824.86 212.0K
15:14 28,825.72 28,826.42 28,825.59 28,826.22 262.2K
15:15 28,825.91 28,825.91 28,821.61 28,821.61 386.0K
15:16 28,820.62 28,823.24 28,819.46 28,823.24 403.2K
15:17 28,821.82 28,821.82 28,817.95 28,818.42 381.4K
15:18 28,818.29 28,818.48 28,817.11 28,818.48 311.1K
15:19 28,821.20 28,824.64 28,821.20 28,822.77 401.2K
15:20 28,822.57 28,828.09 28,822.57 28,827.57 271.0K
15:21 28,828.36 28,828.36 28,823.91 28,823.91 374.8K
15:22 28,824.49 28,828.52 28,824.40 28,828.52 289.2K
15:23 28,828.75 28,830.26 28,828.57 28,830.21 216.1K
15:24 28,829.99 28,834.53 28,828.50 28,834.53 345.0K
15:25 28,833.16 28,837.07 28,831.78 28,837.07 329.3K
15:26 28,839.08 28,839.08 28,831.12 28,831.18 734.5K
15:27 28,829.99 28,834.13 28,829.99 28,834.13 318.2K
15:28 28,834.63 28,838.14 28,834.63 28,835.38 375.1K
15:29 28,835.65 28,836.63 28,835.04 28,835.04 306.1K
15:30 28,836.49 28,838.50 28,833.86 28,834.46 394.6K
15:31 28,833.81 28,838.46 28,833.81 28,835.50 319.5K
15:32 28,835.22 28,835.22 28,828.74 28,829.35 358.3K
15:33 28,835.12 28,835.15 28,834.66 28,834.66 373.4K
15:34 28,834.17 28,834.90 28,832.07 28,832.24 349.0K
15:35 28,830.25 28,838.23 28,830.25 28,836.05 512.3K
15:36 28,832.17 28,832.30 28,828.84 28,828.84 790.5K
15:37 28,828.37 28,831.88 28,828.37 28,831.87 455.0K
15:38 28,831.37 28,831.37 28,827.68 28,827.68 388.2K
15:39 28,829.65 28,829.65 28,826.99 28,826.99 298.4K
15:40 28,825.28 28,825.28 28,824.39 28,825.03 426.9K
15:41 28,826.69 28,826.69 28,819.90 28,819.90 411.1K
15:42 28,819.62 28,819.62 28,817.80 28,818.81 499.7K
15:43 28,816.31 28,818.49 28,815.98 28,816.58 504.9K
15:44 28,814.78 28,814.78 28,813.96 28,813.96 488.7K
15:45 28,813.23 28,814.88 28,811.88 28,814.88 730.2K
15:46 28,816.58 28,818.20 28,816.58 28,818.20 780.7K
15:47 28,815.95 28,816.71 28,815.06 28,815.06 464.6K
15:48 28,812.95 28,813.27 28,809.34 28,809.34 558.6K
15:49 28,812.72 28,814.39 28,810.91 28,814.39 604.7K
15:50 28,812.16 28,812.16 28,787.16 28,787.16 2,054.1K
15:51 28,781.27 28,788.36 28,781.27 28,785.10 946.7K
15:52 28,777.84 28,778.24 28,772.36 28,778.24 1,364.9K
15:53 28,775.37 28,784.41 28,775.37 28,784.41 1,232.6K
15:54 28,780.87 28,781.78 28,779.84 28,781.24 1,148.1K
15:55 28,771.11 28,771.11 28,754.94 28,754.94 2,144.2K
15:56 28,757.57 28,757.57 28,745.36 28,745.36 2,194.1K
15:57 28,748.60 28,748.60 28,745.36 28,745.36 1,929.8K
15:58 28,740.41 28,740.41 28,738.51 28,738.51 1,845.0K
15:59 28,737.04 28,737.04 28,724.70 28,724.70 3,786.8K
16:00 28,726.98 28,727.47 28,726.98 28,727.47 55,087.5K
16:01 28,727.47 28,727.47 28,727.47 28,727.47 492.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし