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 30,065.79 30,121.32 30,065.79 30,121.32 25,699.2K
09:31 30,110.85 30,120.15 30,110.85 30,119.63 1,323.8K
09:32 30,121.08 30,129.69 30,120.45 30,129.69 927.2K
09:33 30,120.45 30,140.02 30,120.45 30,136.30 809.9K
09:34 30,132.97 30,150.25 30,132.97 30,150.25 752.0K
09:35 30,148.42 30,155.22 30,133.40 30,155.13 771.6K
09:36 30,155.18 30,161.51 30,154.95 30,161.51 647.9K
09:37 30,163.90 30,163.90 30,155.39 30,160.68 550.5K
09:38 30,156.97 30,168.54 30,152.91 30,168.54 477.4K
09:39 30,171.92 30,171.92 30,162.66 30,162.66 487.0K
09:40 30,160.73 30,168.09 30,158.12 30,168.09 861.8K
09:41 30,164.24 30,170.77 30,164.24 30,166.63 915.0K
09:42 30,163.96 30,164.40 30,156.75 30,164.40 668.6K
09:43 30,166.61 30,168.42 30,165.35 30,165.35 443.9K
09:44 30,165.01 30,165.01 30,160.92 30,161.14 848.3K
09:45 30,168.26 30,176.00 30,168.26 30,175.58 797.6K
09:46 30,170.16 30,174.26 30,170.16 30,174.24 753.6K
09:47 30,171.94 30,172.05 30,163.81 30,163.81 587.0K
09:48 30,159.07 30,164.65 30,158.29 30,164.65 528.4K
09:49 30,159.59 30,166.54 30,159.59 30,166.54 862.8K
09:50 30,160.23 30,160.23 30,152.33 30,152.33 527.4K
09:51 30,153.42 30,161.81 30,153.42 30,161.81 517.2K
09:52 30,163.15 30,178.67 30,163.15 30,176.95 514.5K
09:53 30,182.12 30,188.02 30,182.12 30,188.02 567.6K
09:54 30,191.89 30,192.51 30,191.03 30,191.88 530.9K
09:55 30,190.03 30,200.09 30,190.03 30,200.09 379.9K
09:56 30,198.47 30,199.34 30,197.49 30,198.72 421.1K
09:57 30,200.31 30,214.98 30,199.35 30,214.98 694.8K
09:58 30,215.77 30,216.95 30,211.94 30,211.94 718.3K
09:59 30,211.67 30,212.25 30,209.93 30,212.25 575.7K
10:00 30,214.75 30,221.04 30,214.75 30,221.04 542.6K
10:01 30,222.69 30,224.03 30,219.75 30,224.03 700.7K
10:02 30,226.16 30,236.94 30,226.16 30,236.94 598.0K
10:03 30,228.88 30,233.08 30,228.41 30,230.55 651.8K
10:04 30,235.37 30,235.37 30,233.35 30,233.35 613.8K
10:05 30,233.19 30,237.94 30,231.10 30,237.94 492.7K
10:06 30,237.09 30,238.81 30,237.09 30,237.30 394.9K
10:07 30,234.45 30,234.45 30,228.96 30,230.96 550.4K
10:08 30,231.98 30,233.96 30,230.43 30,230.43 860.2K
10:09 30,228.82 30,231.33 30,226.72 30,226.72 576.8K
10:10 30,219.68 30,224.22 30,219.67 30,224.22 432.3K
10:11 30,227.41 30,229.17 30,227.41 30,228.21 385.1K
10:12 30,231.40 30,233.47 30,231.40 30,231.59 499.5K
10:13 30,234.50 30,235.60 30,233.54 30,233.54 428.1K
10:14 30,234.96 30,234.96 30,230.79 30,230.79 539.3K
10:15 30,231.09 30,231.09 30,225.47 30,225.78 507.0K
10:16 30,230.12 30,232.47 30,230.12 30,231.72 437.1K
10:17 30,233.40 30,233.81 30,231.74 30,233.81 588.1K
10:18 30,233.76 30,238.15 30,233.76 30,238.15 453.9K
10:19 30,239.07 30,240.82 30,239.07 30,240.73 270.2K
10:20 30,240.55 30,240.85 30,239.36 30,240.85 515.7K
10:21 30,242.00 30,246.57 30,242.00 30,246.57 542.1K
10:22 30,239.00 30,242.87 30,239.00 30,242.87 509.4K
10:23 30,244.51 30,248.96 30,244.51 30,246.41 378.9K
10:24 30,245.11 30,245.40 30,244.36 30,245.40 466.7K
10:25 30,245.28 30,254.02 30,245.28 30,254.02 599.8K
10:26 30,257.94 30,258.62 30,255.69 30,255.69 441.3K
10:27 30,256.44 30,256.44 30,252.47 30,252.47 389.1K
10:28 30,249.55 30,249.55 30,232.68 30,232.68 589.8K
10:29 30,232.29 30,234.49 30,229.37 30,229.37 403.1K
10:30 30,231.36 30,233.63 30,231.10 30,233.63 501.6K
10:31 30,226.21 30,235.90 30,224.65 30,235.90 524.8K
10:32 30,237.44 30,237.44 30,230.34 30,230.34 336.9K
10:33 30,230.17 30,232.18 30,230.17 30,232.18 245.0K
10:34 30,233.67 30,233.67 30,225.52 30,226.42 379.6K
10:35 30,227.48 30,228.61 30,222.95 30,228.61 429.5K
10:36 30,229.67 30,232.27 30,229.67 30,231.94 361.2K
10:37 30,234.83 30,241.13 30,234.70 30,241.13 366.7K
10:38 30,239.60 30,245.06 30,239.60 30,245.06 378.4K
10:39 30,244.61 30,250.19 30,244.61 30,247.97 361.9K
10:40 30,249.93 30,258.08 30,249.93 30,257.02 465.7K
10:41 30,254.98 30,256.05 30,254.22 30,254.22 286.3K
10:42 30,251.70 30,251.70 30,249.03 30,249.83 311.9K
10:43 30,252.47 30,252.91 30,251.92 30,252.23 224.5K
10:44 30,253.41 30,253.68 30,250.92 30,250.92 397.2K
10:45 30,254.03 30,254.62 30,249.66 30,249.66 388.4K
10:46 30,250.48 30,250.48 30,246.12 30,246.12 460.9K
10:47 30,242.66 30,242.66 30,240.56 30,240.76 482.7K
10:48 30,241.10 30,243.09 30,241.10 30,243.09 308.8K
10:49 30,243.89 30,243.89 30,240.64 30,240.64 263.5K
10:50 30,240.14 30,240.14 30,236.53 30,237.66 447.4K
10:51 30,237.58 30,238.73 30,233.16 30,233.31 271.8K
10:52 30,231.96 30,231.96 30,229.37 30,229.37 554.3K
10:53 30,229.85 30,230.38 30,229.85 30,230.04 414.4K
10:54 30,230.75 30,230.75 30,226.87 30,227.29 212.0K
10:55 30,226.08 30,226.08 30,224.26 30,224.61 385.0K
10:56 30,223.97 30,223.97 30,221.12 30,221.12 183.0K
10:57 30,220.68 30,222.74 30,217.26 30,217.26 241.0K
10:58 30,221.04 30,221.04 30,216.02 30,216.02 342.5K
10:59 30,215.46 30,216.77 30,214.45 30,214.45 298.4K
11:00 30,213.91 30,213.91 30,208.75 30,213.08 646.5K
11:01 30,215.19 30,215.19 30,212.34 30,212.34 555.7K
11:02 30,211.78 30,215.64 30,211.78 30,215.64 199.4K
11:03 30,216.94 30,220.69 30,216.94 30,220.69 214.5K
11:04 30,221.25 30,221.25 30,218.26 30,218.26 426.4K
11:05 30,216.96 30,217.75 30,212.25 30,212.25 264.9K
11:06 30,213.89 30,215.46 30,213.89 30,214.05 318.1K
11:07 30,211.72 30,215.64 30,209.73 30,215.64 236.5K
11:08 30,216.98 30,219.51 30,216.98 30,219.51 265.1K
11:09 30,219.58 30,220.50 30,219.58 30,220.50 217.5K
11:10 30,221.45 30,228.79 30,221.00 30,228.79 318.0K
11:11 30,229.28 30,235.21 30,229.28 30,235.21 317.3K
11:12 30,237.20 30,242.16 30,237.20 30,242.16 306.9K
11:13 30,242.61 30,242.63 30,239.23 30,239.72 305.1K
11:14 30,240.02 30,240.44 30,239.96 30,239.96 347.1K
11:15 30,243.01 30,244.14 30,242.87 30,244.14 543.3K
11:16 30,244.66 30,246.38 30,243.62 30,246.38 244.7K
11:17 30,243.92 30,244.39 30,243.54 30,243.54 241.2K
11:18 30,244.54 30,246.37 30,243.91 30,246.37 179.1K
11:19 30,246.84 30,246.84 30,241.12 30,241.12 256.4K
11:20 30,240.33 30,240.80 30,235.57 30,235.57 319.3K
11:21 30,233.22 30,233.66 30,232.53 30,232.53 300.3K
11:22 30,232.07 30,234.17 30,232.07 30,233.86 232.0K
11:23 30,234.98 30,234.98 30,230.68 30,230.68 375.5K
11:24 30,226.97 30,229.97 30,226.97 30,229.12 164.5K
11:25 30,224.81 30,225.55 30,224.81 30,225.55 256.0K
11:26 30,227.48 30,236.75 30,227.48 30,236.75 365.6K
11:27 30,237.15 30,237.15 30,233.57 30,234.01 318.6K
11:28 30,235.43 30,235.43 30,230.73 30,230.73 275.6K
11:29 30,228.91 30,228.91 30,225.53 30,225.53 202.7K
11:30 30,225.75 30,225.75 30,218.19 30,222.10 324.7K
11:31 30,224.12 30,225.91 30,223.11 30,225.91 261.9K
11:32 30,226.00 30,226.00 30,220.34 30,220.34 229.4K
11:33 30,220.30 30,220.30 30,217.80 30,219.21 399.4K
11:34 30,219.72 30,226.49 30,219.29 30,226.49 361.6K
11:35 30,227.37 30,227.37 30,223.39 30,223.39 212.2K
11:36 30,226.59 30,226.59 30,223.16 30,223.16 146.5K
11:37 30,222.21 30,222.94 30,222.21 30,222.85 240.2K
11:38 30,220.86 30,220.86 30,215.93 30,215.93 256.4K
11:39 30,212.45 30,214.74 30,212.45 30,214.74 258.2K
11:40 30,214.80 30,215.52 30,212.30 30,213.88 189.3K
11:41 30,214.02 30,214.02 30,209.59 30,209.65 230.4K
11:42 30,210.85 30,216.41 30,210.85 30,215.86 190.5K
11:43 30,215.24 30,215.24 30,213.43 30,215.02 222.5K
11:44 30,214.27 30,214.95 30,213.12 30,213.66 163.1K
11:45 30,213.46 30,213.46 30,210.07 30,210.07 195.9K
11:46 30,212.49 30,213.05 30,210.70 30,213.05 252.0K
11:47 30,210.49 30,210.49 30,206.13 30,206.55 383.2K
11:48 30,206.71 30,208.88 30,206.43 30,208.88 272.3K
11:49 30,209.81 30,213.17 30,209.81 30,213.17 262.8K
11:50 30,214.22 30,214.55 30,212.26 30,214.55 272.5K
11:51 30,214.99 30,214.99 30,213.04 30,213.04 270.4K
11:52 30,211.91 30,211.91 30,207.98 30,207.98 170.0K
11:53 30,211.51 30,212.32 30,209.85 30,209.85 637.1K
11:54 30,208.79 30,211.06 30,208.79 30,211.06 334.6K
11:55 30,211.05 30,214.70 30,211.05 30,214.70 297.6K
11:56 30,216.67 30,217.82 30,216.67 30,217.20 247.3K
11:57 30,216.89 30,220.68 30,216.89 30,219.38 283.7K
11:58 30,220.91 30,222.17 30,220.34 30,222.17 214.6K
11:59 30,221.68 30,221.68 30,218.95 30,219.42 301.6K
12:00 30,220.12 30,220.12 30,218.55 30,218.93 258.7K
12:01 30,216.46 30,218.23 30,216.32 30,218.23 360.9K
12:02 30,219.80 30,220.49 30,218.37 30,218.37 247.2K
12:03 30,216.00 30,216.00 30,213.64 30,213.64 291.7K
12:04 30,212.15 30,212.15 30,207.41 30,207.90 353.2K
12:05 30,207.11 30,209.86 30,206.75 30,206.75 355.4K
12:06 30,207.25 30,208.16 30,207.25 30,207.25 203.8K
12:07 30,206.38 30,208.90 30,206.38 30,208.90 174.7K
12:08 30,208.87 30,213.12 30,208.87 30,212.61 264.7K
12:09 30,211.55 30,211.80 30,210.86 30,211.80 176.9K
12:10 30,210.19 30,211.16 30,206.19 30,206.19 254.7K
12:11 30,205.69 30,205.69 30,201.23 30,203.34 280.0K
12:12 30,203.21 30,203.21 30,199.67 30,202.98 296.9K
12:13 30,203.34 30,206.30 30,203.34 30,206.30 335.0K
12:14 30,206.75 30,207.43 30,205.07 30,205.07 288.1K
12:15 30,202.41 30,204.64 30,202.41 30,204.64 241.4K
12:16 30,202.80 30,202.80 30,200.19 30,201.48 277.7K
12:17 30,203.19 30,205.10 30,203.19 30,205.10 176.0K
12:18 30,204.16 30,206.07 30,204.00 30,206.07 432.2K
12:19 30,205.84 30,207.48 30,205.84 30,207.48 210.9K
12:20 30,206.35 30,208.29 30,205.22 30,208.29 279.1K
12:21 30,208.89 30,209.44 30,208.22 30,209.44 217.8K
12:22 30,208.91 30,209.92 30,208.50 30,208.50 323.4K
12:23 30,209.40 30,211.12 30,209.04 30,209.04 243.0K
12:24 30,208.01 30,208.01 30,202.11 30,202.11 354.2K
12:25 30,200.06 30,200.06 30,197.38 30,198.66 207.3K
12:26 30,198.69 30,198.83 30,198.61 30,198.83 125.7K
12:27 30,200.41 30,201.25 30,199.17 30,201.25 230.4K
12:28 30,201.33 30,205.81 30,201.33 30,205.81 338.4K
12:29 30,205.26 30,205.26 30,201.59 30,201.59 185.6K
12:30 30,200.86 30,201.81 30,200.86 30,201.43 380.7K
12:31 30,201.66 30,201.70 30,199.99 30,199.99 259.1K
12:32 30,199.88 30,200.91 30,197.25 30,197.25 124.9K
12:33 30,197.27 30,197.48 30,197.27 30,197.48 187.5K
12:34 30,199.13 30,201.11 30,199.13 30,199.63 287.1K
12:35 30,198.94 30,200.38 30,198.94 30,200.14 234.6K
12:36 30,199.85 30,205.21 30,199.85 30,205.21 250.2K
12:37 30,205.77 30,205.77 30,202.89 30,202.89 164.5K
12:38 30,204.70 30,208.56 30,204.70 30,208.38 169.7K
12:39 30,207.48 30,207.48 30,206.40 30,206.40 267.5K
12:40 30,207.09 30,207.58 30,203.48 30,203.48 266.5K
12:41 30,202.71 30,202.71 30,201.09 30,201.17 323.7K
12:42 30,202.73 30,207.65 30,202.73 30,207.65 193.5K
12:43 30,209.91 30,211.07 30,209.62 30,211.07 326.6K
12:44 30,211.52 30,215.08 30,211.52 30,215.08 204.5K
12:45 30,215.19 30,216.02 30,214.20 30,214.20 190.3K
12:46 30,216.25 30,217.23 30,213.65 30,213.65 342.8K
12:47 30,214.74 30,215.99 30,214.58 30,215.99 141.8K
12:48 30,216.00 30,216.00 30,214.63 30,214.63 140.0K
12:49 30,215.86 30,216.71 30,215.86 30,216.71 203.8K
12:50 30,216.09 30,217.00 30,215.87 30,215.87 198.6K
12:51 30,216.42 30,216.42 30,212.79 30,212.79 150.7K
12:52 30,213.94 30,215.16 30,213.94 30,215.16 172.0K
12:53 30,215.52 30,216.52 30,215.08 30,215.08 323.6K
12:54 30,215.20 30,217.32 30,213.84 30,217.32 219.3K
12:55 30,217.43 30,220.13 30,217.43 30,220.13 253.2K
12:56 30,220.73 30,225.50 30,220.73 30,225.50 360.1K
12:57 30,225.31 30,227.37 30,225.30 30,227.37 271.7K
12:58 30,226.95 30,226.95 30,225.27 30,225.79 217.3K
12:59 30,226.10 30,227.04 30,225.72 30,227.04 281.8K
13:00 30,226.26 30,226.26 30,225.53 30,225.85 302.2K
13:01 30,227.53 30,228.84 30,227.53 30,228.73 242.3K
13:02 30,230.77 30,233.67 30,230.77 30,233.67 327.0K
13:03 30,233.60 30,234.54 30,232.54 30,232.54 245.8K
13:04 30,232.76 30,233.96 30,232.76 30,233.96 157.9K
13:05 30,233.03 30,234.08 30,232.34 30,233.43 186.3K
13:06 30,233.20 30,233.20 30,230.20 30,230.20 367.0K
13:07 30,230.33 30,230.33 30,229.39 30,229.39 299.8K
13:08 30,229.25 30,229.25 30,224.38 30,224.38 192.0K
13:09 30,225.05 30,226.92 30,225.05 30,226.73 424.0K
13:10 30,228.14 30,228.14 30,226.52 30,226.52 287.1K
13:11 30,226.30 30,226.30 30,222.82 30,222.82 412.0K
13:12 30,221.88 30,222.03 30,221.38 30,222.03 326.0K
13:13 30,221.86 30,221.86 30,219.92 30,219.92 250.6K
13:14 30,219.45 30,223.11 30,219.45 30,221.99 270.7K
13:15 30,222.05 30,222.05 30,220.89 30,221.00 200.8K
13:16 30,219.92 30,219.98 30,219.22 30,219.69 231.6K
13:17 30,219.09 30,219.09 30,217.17 30,218.52 264.5K
13:18 30,217.24 30,217.49 30,215.73 30,215.73 229.7K
13:19 30,214.90 30,214.90 30,210.88 30,211.44 350.7K
13:20 30,212.79 30,213.49 30,212.24 30,213.49 232.8K
13:21 30,213.83 30,214.08 30,213.81 30,213.81 220.9K
13:22 30,210.80 30,213.89 30,210.80 30,213.89 256.3K
13:23 30,213.48 30,213.48 30,211.25 30,211.25 255.0K
13:24 30,211.34 30,211.99 30,211.34 30,211.66 145.4K
13:25 30,211.64 30,217.66 30,211.64 30,217.66 222.0K
13:26 30,218.08 30,220.69 30,218.08 30,220.44 155.2K
13:27 30,220.64 30,221.11 30,219.88 30,221.11 285.0K
13:28 30,222.31 30,222.65 30,221.58 30,221.58 192.4K
13:29 30,223.13 30,224.96 30,223.13 30,224.96 261.6K
13:30 30,223.61 30,224.70 30,223.61 30,224.55 287.1K
13:31 30,222.44 30,222.52 30,221.66 30,221.66 217.1K
13:32 30,221.02 30,221.07 30,218.43 30,218.43 190.3K
13:33 30,217.75 30,217.75 30,214.93 30,214.93 298.1K
13:34 30,215.49 30,215.49 30,211.32 30,212.32 211.1K
13:35 30,214.10 30,216.40 30,214.10 30,216.40 212.0K
13:36 30,216.00 30,216.00 30,211.94 30,211.94 339.9K
13:37 30,216.51 30,216.51 30,215.31 30,215.31 316.7K
13:38 30,215.04 30,219.19 30,215.04 30,218.59 289.0K
13:39 30,219.06 30,220.29 30,219.06 30,220.17 281.3K
13:40 30,220.03 30,220.62 30,220.03 30,220.37 342.1K
13:41 30,220.86 30,222.34 30,220.86 30,221.79 193.2K
13:42 30,221.67 30,223.73 30,221.67 30,223.73 219.4K
13:43 30,222.80 30,223.14 30,222.44 30,223.14 232.9K
13:44 30,223.37 30,224.72 30,223.37 30,224.72 196.1K
13:45 30,224.69 30,224.69 30,222.26 30,222.26 260.6K
13:46 30,224.72 30,224.72 30,220.03 30,221.82 231.8K
13:47 30,220.64 30,220.64 30,213.93 30,213.93 251.3K
13:48 30,212.36 30,213.88 30,212.36 30,213.07 267.1K
13:49 30,213.19 30,213.19 30,211.65 30,211.65 223.1K
13:50 30,209.68 30,211.47 30,208.92 30,211.47 668.4K
13:51 30,212.70 30,214.94 30,212.70 30,214.65 267.4K
13:52 30,213.93 30,213.93 30,210.79 30,212.24 298.2K
13:53 30,213.61 30,213.92 30,212.82 30,212.82 289.2K
13:54 30,214.61 30,216.89 30,214.61 30,216.89 180.7K
13:55 30,218.85 30,219.57 30,218.85 30,219.16 369.5K
13:56 30,220.00 30,220.84 30,218.02 30,218.02 364.9K
13:57 30,216.60 30,217.18 30,215.82 30,217.18 238.7K
13:58 30,217.81 30,220.57 30,217.81 30,220.57 288.4K
13:59 30,221.87 30,223.47 30,221.87 30,223.15 336.3K
14:00 30,222.02 30,223.24 30,222.02 30,222.03 528.7K
14:01 30,220.21 30,220.21 30,217.73 30,218.45 307.8K
14:02 30,219.41 30,222.26 30,219.41 30,222.26 190.0K
14:03 30,222.43 30,223.28 30,222.43 30,222.51 210.7K
14:04 30,220.02 30,220.02 30,216.05 30,216.44 318.9K
14:05 30,216.10 30,216.10 30,215.15 30,215.18 196.5K
14:06 30,216.42 30,218.01 30,216.42 30,218.01 182.4K
14:07 30,218.33 30,218.33 30,216.70 30,217.68 221.4K
14:08 30,219.12 30,220.11 30,216.42 30,216.42 292.7K
14:09 30,216.30 30,216.30 30,215.57 30,216.24 222.9K
14:10 30,215.57 30,218.73 30,215.57 30,217.90 256.8K
14:11 30,216.02 30,217.68 30,216.02 30,217.68 313.0K
14:12 30,218.13 30,218.13 30,215.40 30,215.40 210.8K
14:13 30,215.54 30,215.54 30,209.53 30,209.53 326.6K
14:14 30,208.31 30,209.69 30,208.31 30,209.69 269.9K
14:15 30,209.21 30,209.21 30,204.73 30,204.73 239.9K
14:16 30,205.04 30,205.04 30,194.62 30,194.62 644.4K
14:17 30,192.23 30,192.23 30,188.29 30,189.36 564.2K
14:18 30,187.26 30,187.26 30,181.08 30,181.08 756.7K
14:19 30,184.19 30,185.96 30,184.19 30,184.87 254.0K
14:20 30,185.30 30,185.30 30,182.62 30,182.62 210.3K
14:21 30,181.27 30,181.27 30,158.61 30,158.75 1,076.4K
14:22 30,157.29 30,166.20 30,157.29 30,166.20 401.0K
14:23 30,163.90 30,169.28 30,163.04 30,169.28 224.9K
14:24 30,171.30 30,172.21 30,170.60 30,172.21 273.1K
14:25 30,171.70 30,174.85 30,171.70 30,174.85 214.2K
14:26 30,174.90 30,175.64 30,165.31 30,165.31 318.9K
14:27 30,165.25 30,167.20 30,164.28 30,166.66 211.2K
14:28 30,162.11 30,162.11 30,156.08 30,156.08 320.5K
14:29 30,142.52 30,142.52 30,140.97 30,141.34 732.2K
14:30 30,140.71 30,144.14 30,140.71 30,144.14 262.1K
14:31 30,143.02 30,143.02 30,119.72 30,125.05 510.5K
14:32 30,130.59 30,131.14 30,127.91 30,127.91 244.6K
14:33 30,128.47 30,133.31 30,128.47 30,133.31 259.4K
14:34 30,134.62 30,139.07 30,134.62 30,139.07 202.5K
14:35 30,140.06 30,143.15 30,140.06 30,143.15 243.4K
14:36 30,146.22 30,148.61 30,146.22 30,148.61 194.1K
14:37 30,149.84 30,153.47 30,146.64 30,153.47 274.5K
14:38 30,158.93 30,165.59 30,158.93 30,165.59 432.4K
14:39 30,166.27 30,169.92 30,166.27 30,168.89 317.7K
14:40 30,165.81 30,168.05 30,163.75 30,163.75 256.1K
14:41 30,159.12 30,159.12 30,156.65 30,157.42 243.6K
14:42 30,150.67 30,151.52 30,150.00 30,150.00 288.4K
14:43 30,151.18 30,155.99 30,151.07 30,155.99 172.8K
14:44 30,157.22 30,157.22 30,153.04 30,153.04 150.1K
14:45 30,153.34 30,154.03 30,152.79 30,152.79 190.5K
14:46 30,152.43 30,154.11 30,152.43 30,152.44 262.0K
14:47 30,147.05 30,147.05 30,145.11 30,145.29 201.6K
14:48 30,146.13 30,149.04 30,144.93 30,148.83 318.4K
14:49 30,147.25 30,150.21 30,147.25 30,150.21 297.6K
14:50 30,153.28 30,158.68 30,153.28 30,158.01 262.6K
14:51 30,157.32 30,157.32 30,151.71 30,155.25 239.6K
14:52 30,155.17 30,156.45 30,152.32 30,152.32 261.5K
14:53 30,151.55 30,155.21 30,151.55 30,155.21 231.1K
14:54 30,157.35 30,157.35 30,154.83 30,154.83 304.7K
14:55 30,154.96 30,158.43 30,154.96 30,156.89 310.5K
14:56 30,157.93 30,157.93 30,155.04 30,157.22 222.1K
14:57 30,157.98 30,157.98 30,156.05 30,156.84 313.6K
14:58 30,157.37 30,158.58 30,156.77 30,157.62 349.1K
14:59 30,157.80 30,158.42 30,152.54 30,152.54 297.3K
15:00 30,152.44 30,152.44 30,140.90 30,140.90 449.9K
15:01 30,141.35 30,141.35 30,139.16 30,139.16 205.3K
15:02 30,139.63 30,140.03 30,137.72 30,137.72 230.1K
15:03 30,132.91 30,132.91 30,131.39 30,131.39 307.3K
15:04 30,129.20 30,129.20 30,118.09 30,120.46 483.5K
15:05 30,117.79 30,121.53 30,117.79 30,121.53 252.1K
15:06 30,122.14 30,124.25 30,121.96 30,123.51 230.7K
15:07 30,125.60 30,129.36 30,125.60 30,129.36 283.1K
15:08 30,130.44 30,141.76 30,130.44 30,141.76 396.2K
15:09 30,141.16 30,143.46 30,141.16 30,143.08 226.2K
15:10 30,143.74 30,145.69 30,142.89 30,145.69 292.9K
15:11 30,145.75 30,145.90 30,142.59 30,142.59 236.4K
15:12 30,142.31 30,147.69 30,142.31 30,147.69 360.3K
15:13 30,150.42 30,154.28 30,150.42 30,152.09 483.1K
15:14 30,153.63 30,153.63 30,149.95 30,149.95 267.3K
15:15 30,151.34 30,151.34 30,150.16 30,151.29 193.5K
15:16 30,151.16 30,151.81 30,149.83 30,151.33 293.8K
15:17 30,150.37 30,154.66 30,150.37 30,154.66 393.9K
15:18 30,156.96 30,158.87 30,156.96 30,158.87 367.3K
15:19 30,162.38 30,167.58 30,162.38 30,167.58 414.5K
15:20 30,167.85 30,169.26 30,167.24 30,168.59 618.2K
15:21 30,167.43 30,167.43 30,165.52 30,165.52 943.7K
15:22 30,164.87 30,164.87 30,164.07 30,164.07 269.7K
15:23 30,164.76 30,166.95 30,164.76 30,166.95 309.2K
15:24 30,169.37 30,169.41 30,168.83 30,169.41 457.2K
15:25 30,171.42 30,171.42 30,167.27 30,167.62 718.2K
15:26 30,167.98 30,170.29 30,167.77 30,170.29 271.7K
15:27 30,169.63 30,169.63 30,166.46 30,166.46 347.9K
15:28 30,166.36 30,166.36 30,164.76 30,165.40 347.6K
15:29 30,165.97 30,165.97 30,157.87 30,157.87 435.8K
15:30 30,157.02 30,160.88 30,157.02 30,160.88 463.5K
15:31 30,164.15 30,165.40 30,162.72 30,162.72 508.2K
15:32 30,165.34 30,165.45 30,163.46 30,163.46 337.2K
15:33 30,164.46 30,166.55 30,164.46 30,166.55 538.8K
15:34 30,168.06 30,171.13 30,168.06 30,168.68 297.4K
15:35 30,167.38 30,173.34 30,167.38 30,172.75 414.1K
15:36 30,172.63 30,172.63 30,168.14 30,168.43 472.0K
15:37 30,170.05 30,170.61 30,169.01 30,170.61 334.8K
15:38 30,171.04 30,172.89 30,171.04 30,172.45 393.8K
15:39 30,173.30 30,180.47 30,173.30 30,180.47 538.9K
15:40 30,180.00 30,182.02 30,180.00 30,181.70 603.7K
15:41 30,184.51 30,190.34 30,184.51 30,190.34 702.2K
15:42 30,189.88 30,190.63 30,188.24 30,188.24 456.6K
15:43 30,187.80 30,187.80 30,179.76 30,179.76 541.7K
15:44 30,178.67 30,179.00 30,178.67 30,178.74 441.0K
15:45 30,180.92 30,184.43 30,180.92 30,184.43 473.8K
15:46 30,181.20 30,181.20 30,179.94 30,180.72 624.8K
15:47 30,182.53 30,184.38 30,182.53 30,184.27 499.1K
15:48 30,186.25 30,186.59 30,183.68 30,183.68 571.3K
15:49 30,184.92 30,187.37 30,182.20 30,182.20 871.4K
15:50 30,177.45 30,187.21 30,177.45 30,184.35 2,848.2K
15:51 30,180.96 30,184.24 30,180.28 30,184.24 1,046.0K
15:52 30,184.63 30,186.98 30,183.56 30,183.56 965.7K
15:53 30,186.06 30,187.92 30,185.28 30,185.87 1,313.6K
15:54 30,186.59 30,188.58 30,185.01 30,185.01 1,255.1K
15:55 30,183.65 30,183.65 30,174.92 30,174.92 1,865.0K
15:56 30,177.32 30,182.32 30,177.32 30,181.69 2,225.6K
15:57 30,178.67 30,180.74 30,177.63 30,180.74 2,013.9K
15:58 30,180.68 30,181.57 30,179.31 30,179.31 2,011.7K
15:59 30,178.86 30,187.57 30,178.86 30,187.57 3,640.1K
16:00 30,187.39 30,187.39 30,187.36 30,187.36 99,465.2K
16:01 30,187.36 30,187.36 30,187.36 30,187.36 874.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし