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 30,201.30 30,227.77 30,201.30 30,219.21 21,152.4K
09:31 30,225.17 30,241.29 30,214.49 30,241.29 1,239.7K
09:32 30,245.55 30,264.93 30,245.55 30,264.93 1,033.0K
09:33 30,269.73 30,287.09 30,269.73 30,287.09 936.7K
09:34 30,283.59 30,283.59 30,262.67 30,262.92 1,122.1K
09:35 30,270.73 30,272.35 30,270.40 30,270.69 1,231.5K
09:36 30,271.15 30,289.53 30,271.15 30,288.16 1,216.8K
09:37 30,290.50 30,294.91 30,290.50 30,294.91 754.6K
09:38 30,302.06 30,305.77 30,302.06 30,305.77 945.1K
09:39 30,299.77 30,299.77 30,294.31 30,297.69 745.4K
09:40 30,300.72 30,309.09 30,296.49 30,304.17 950.0K
09:41 30,309.95 30,315.58 30,309.56 30,315.58 460.2K
09:42 30,319.66 30,326.43 30,319.66 30,326.21 614.1K
09:43 30,324.30 30,335.57 30,324.30 30,331.80 680.1K
09:44 30,333.51 30,334.25 30,330.15 30,330.15 2,497.4K
09:45 30,332.88 30,340.17 30,332.88 30,340.17 865.7K
09:46 30,346.26 30,350.91 30,346.26 30,347.77 879.9K
09:47 30,350.18 30,350.18 30,344.11 30,347.48 578.5K
09:48 30,340.45 30,345.35 30,334.13 30,334.13 754.5K
09:49 30,325.41 30,325.41 30,314.19 30,314.19 759.8K
09:50 30,317.40 30,326.47 30,317.40 30,326.47 575.6K
09:51 30,334.05 30,338.51 30,333.94 30,338.51 890.4K
09:52 30,337.79 30,337.79 30,326.48 30,326.48 589.5K
09:53 30,318.39 30,318.39 30,309.23 30,309.23 555.2K
09:54 30,323.22 30,327.02 30,323.22 30,325.69 491.0K
09:55 30,334.64 30,341.23 30,334.64 30,341.23 581.4K
09:56 30,346.88 30,346.88 30,340.64 30,340.64 671.0K
09:57 30,340.67 30,348.07 30,340.67 30,347.80 798.6K
09:58 30,345.53 30,349.95 30,343.19 30,346.33 647.6K
09:59 30,345.88 30,345.88 30,343.40 30,343.49 791.2K
10:00 30,339.90 30,361.69 30,339.90 30,357.65 1,040.7K
10:01 30,357.11 30,358.81 30,355.41 30,358.81 519.2K
10:02 30,356.64 30,361.81 30,356.64 30,358.75 610.7K
10:03 30,363.17 30,364.53 30,361.78 30,364.53 580.5K
10:04 30,364.18 30,368.69 30,363.37 30,363.37 428.2K
10:05 30,361.99 30,361.99 30,359.31 30,359.95 730.7K
10:06 30,361.92 30,364.72 30,361.92 30,364.72 758.2K
10:07 30,364.84 30,366.54 30,364.84 30,364.91 805.3K
10:08 30,364.93 30,364.93 30,362.38 30,363.73 669.8K
10:09 30,370.48 30,370.48 30,362.06 30,362.06 636.8K
10:10 30,361.10 30,367.39 30,361.10 30,365.67 1,342.1K
10:11 30,364.04 30,364.04 30,358.20 30,358.20 602.8K
10:12 30,362.60 30,362.94 30,359.02 30,359.02 526.2K
10:13 30,357.13 30,366.67 30,356.85 30,366.67 648.3K
10:14 30,365.93 30,373.92 30,365.93 30,373.92 613.7K
10:15 30,373.79 30,376.95 30,373.79 30,373.97 479.3K
10:16 30,370.19 30,377.84 30,370.19 30,377.84 384.4K
10:17 30,378.80 30,386.16 30,378.80 30,386.16 438.0K
10:18 30,388.93 30,392.06 30,387.71 30,388.10 530.6K
10:19 30,391.33 30,398.74 30,391.33 30,395.85 497.8K
10:20 30,395.87 30,403.13 30,395.87 30,403.13 526.5K
10:21 30,405.11 30,411.30 30,405.11 30,411.30 515.5K
10:22 30,415.86 30,419.58 30,415.86 30,417.24 750.3K
10:23 30,418.53 30,419.54 30,416.52 30,416.52 515.1K
10:24 30,414.58 30,416.49 30,413.12 30,416.49 294.4K
10:25 30,415.26 30,415.30 30,412.16 30,415.30 486.6K
10:26 30,418.30 30,419.45 30,417.23 30,417.56 505.7K
10:27 30,416.87 30,419.98 30,416.87 30,419.98 656.1K
10:28 30,419.75 30,419.75 30,416.31 30,418.48 416.7K
10:29 30,417.62 30,417.62 30,409.56 30,409.56 467.6K
10:30 30,409.14 30,410.65 30,408.69 30,410.37 446.6K
10:31 30,408.74 30,408.81 30,405.52 30,405.52 416.9K
10:32 30,406.25 30,419.11 30,406.25 30,419.11 502.9K
10:33 30,415.43 30,415.43 30,413.27 30,414.27 609.2K
10:34 30,412.46 30,417.85 30,412.46 30,417.85 385.0K
10:35 30,413.83 30,418.74 30,413.83 30,417.25 780.6K
10:36 30,418.91 30,422.98 30,418.56 30,418.56 659.6K
10:37 30,416.20 30,416.45 30,414.77 30,415.02 431.4K
10:38 30,416.43 30,417.42 30,415.27 30,415.27 418.2K
10:39 30,417.30 30,419.95 30,417.30 30,418.76 234.9K
10:40 30,420.25 30,420.25 30,416.52 30,416.58 452.8K
10:41 30,419.64 30,419.64 30,413.52 30,413.52 375.7K
10:42 30,410.57 30,417.20 30,410.57 30,417.20 470.1K
10:43 30,415.80 30,415.80 30,412.64 30,414.94 447.7K
10:44 30,416.16 30,419.09 30,416.16 30,417.27 441.0K
10:45 30,417.57 30,417.57 30,412.52 30,413.57 487.2K
10:46 30,415.54 30,416.34 30,412.08 30,412.08 601.4K
10:47 30,411.83 30,412.25 30,411.64 30,411.64 335.8K
10:48 30,411.41 30,416.70 30,411.41 30,416.70 346.6K
10:49 30,418.62 30,418.62 30,417.42 30,418.44 379.7K
10:50 30,417.82 30,420.68 30,417.82 30,417.94 387.6K
10:51 30,418.86 30,421.70 30,418.86 30,420.38 454.9K
10:52 30,421.42 30,421.42 30,407.93 30,407.93 592.4K
10:53 30,401.81 30,401.81 30,393.43 30,393.43 767.9K
10:54 30,398.42 30,399.25 30,397.17 30,397.17 310.5K
10:55 30,396.49 30,397.94 30,396.49 30,397.94 348.6K
10:56 30,395.49 30,397.87 30,395.49 30,397.87 381.3K
10:57 30,400.21 30,401.99 30,398.58 30,401.99 541.1K
10:58 30,400.55 30,400.55 30,392.94 30,392.94 321.3K
10:59 30,391.55 30,393.11 30,390.69 30,390.69 283.1K
11:00 30,390.21 30,392.66 30,386.72 30,386.72 417.3K
11:01 30,384.71 30,387.34 30,384.71 30,385.21 439.3K
11:02 30,388.03 30,388.03 30,385.93 30,385.93 291.1K
11:03 30,388.73 30,390.07 30,388.73 30,390.07 357.7K
11:04 30,389.42 30,390.81 30,386.78 30,386.83 309.1K
11:05 30,388.77 30,388.77 30,385.10 30,386.60 444.9K
11:06 30,388.62 30,393.19 30,388.62 30,393.19 318.1K
11:07 30,395.21 30,398.74 30,393.94 30,398.74 241.0K
11:08 30,398.95 30,399.73 30,398.67 30,398.67 297.5K
11:09 30,396.99 30,397.72 30,396.99 30,397.72 343.1K
11:10 30,397.98 30,397.98 30,395.74 30,395.74 260.9K
11:11 30,396.21 30,396.93 30,392.15 30,396.93 518.4K
11:12 30,396.87 30,396.87 30,394.30 30,395.08 363.0K
11:13 30,395.66 30,399.34 30,395.66 30,399.34 326.6K
11:14 30,400.28 30,400.39 30,398.95 30,400.39 320.5K
11:15 30,400.85 30,400.85 30,397.23 30,398.50 334.1K
11:16 30,396.22 30,396.22 30,390.77 30,390.77 544.3K
11:17 30,390.41 30,390.41 30,386.14 30,386.14 310.0K
11:18 30,387.52 30,390.92 30,387.52 30,390.92 383.4K
11:19 30,391.87 30,397.02 30,391.87 30,395.05 394.2K
11:20 30,395.16 30,395.16 30,390.82 30,390.82 336.4K
11:21 30,391.62 30,392.27 30,388.93 30,388.93 343.2K
11:22 30,383.63 30,383.63 30,372.42 30,372.42 536.9K
11:23 30,371.92 30,371.92 30,366.84 30,370.53 417.3K
11:24 30,370.09 30,372.96 30,370.09 30,372.96 257.4K
11:25 30,373.53 30,373.53 30,370.33 30,370.33 303.9K
11:26 30,371.82 30,372.64 30,371.44 30,372.64 211.1K
11:27 30,374.28 30,374.28 30,371.97 30,371.97 194.0K
11:28 30,370.67 30,375.50 30,370.67 30,375.50 235.9K
11:29 30,382.69 30,385.51 30,382.09 30,385.51 334.8K
11:30 30,387.02 30,387.02 30,381.31 30,381.31 347.6K
11:31 30,380.83 30,385.28 30,380.83 30,385.21 244.5K
11:32 30,384.74 30,384.74 30,382.43 30,383.83 346.2K
11:33 30,382.89 30,382.89 30,379.69 30,379.69 272.5K
11:34 30,378.14 30,378.14 30,375.60 30,376.39 219.3K
11:35 30,375.87 30,376.94 30,374.06 30,376.94 375.8K
11:36 30,378.11 30,380.42 30,376.10 30,380.42 327.0K
11:37 30,381.99 30,384.10 30,381.99 30,382.18 224.0K
11:38 30,380.90 30,381.78 30,379.86 30,380.59 259.8K
11:39 30,377.38 30,385.56 30,377.38 30,383.71 371.6K
11:40 30,381.08 30,381.08 30,377.68 30,379.57 337.7K
11:41 30,381.27 30,386.56 30,381.27 30,386.56 372.6K
11:42 30,385.21 30,389.27 30,385.21 30,389.27 272.2K
11:43 30,391.28 30,392.28 30,390.60 30,391.84 396.2K
11:44 30,391.69 30,391.69 30,388.02 30,389.96 257.6K
11:45 30,393.46 30,394.60 30,393.46 30,393.89 212.4K
11:46 30,397.14 30,398.06 30,395.54 30,395.54 273.1K
11:47 30,397.39 30,397.39 30,394.90 30,394.90 254.4K
11:48 30,395.94 30,399.71 30,395.94 30,399.71 281.8K
11:49 30,399.49 30,400.04 30,396.96 30,400.04 291.2K
11:50 30,397.51 30,397.51 30,391.85 30,394.66 294.7K
11:51 30,397.78 30,398.28 30,396.83 30,396.83 330.4K
11:52 30,394.15 30,398.03 30,392.96 30,398.03 269.2K
11:53 30,396.91 30,396.91 30,395.96 30,396.80 251.5K
11:54 30,396.24 30,402.72 30,396.24 30,402.72 439.3K
11:55 30,401.65 30,401.65 30,400.51 30,400.51 165.9K
11:56 30,404.18 30,408.33 30,404.18 30,408.33 213.2K
11:57 30,408.99 30,411.33 30,408.99 30,411.33 224.6K
11:58 30,411.89 30,413.99 30,411.89 30,413.40 263.4K
11:59 30,413.06 30,413.06 30,411.24 30,411.24 304.4K
12:00 30,407.78 30,413.38 30,407.78 30,413.38 376.4K
12:01 30,415.99 30,419.41 30,414.67 30,419.41 344.7K
12:02 30,422.59 30,427.09 30,422.59 30,426.37 321.5K
12:03 30,425.69 30,435.75 30,425.69 30,435.75 383.1K
12:04 30,438.12 30,438.12 30,436.40 30,436.40 276.5K
12:05 30,436.33 30,436.33 30,432.38 30,433.29 261.4K
12:06 30,436.63 30,437.49 30,436.46 30,436.46 280.5K
12:07 30,433.89 30,434.85 30,431.01 30,431.01 170.4K
12:08 30,435.20 30,437.70 30,435.20 30,436.51 260.2K
12:09 30,436.56 30,439.01 30,436.56 30,438.41 289.1K
12:10 30,435.41 30,435.41 30,433.92 30,434.97 276.0K
12:11 30,434.50 30,438.16 30,433.10 30,437.87 281.1K
12:12 30,437.99 30,437.99 30,436.52 30,436.52 234.4K
12:13 30,437.09 30,437.09 30,433.62 30,433.62 230.6K
12:14 30,434.12 30,434.12 30,430.06 30,430.06 263.0K
12:15 30,431.20 30,431.30 30,430.05 30,430.05 272.6K
12:16 30,431.03 30,431.03 30,423.09 30,423.09 277.6K
12:17 30,423.52 30,426.86 30,423.10 30,426.86 384.0K
12:18 30,426.43 30,426.97 30,424.63 30,426.97 206.0K
12:19 30,429.11 30,429.70 30,427.58 30,429.70 201.6K
12:20 30,430.14 30,436.72 30,430.14 30,436.72 227.9K
12:21 30,436.73 30,436.73 30,434.70 30,436.22 235.6K
12:22 30,434.25 30,438.26 30,434.25 30,438.26 217.1K
12:23 30,436.85 30,441.77 30,436.85 30,441.77 173.5K
12:24 30,441.45 30,441.45 30,439.09 30,441.42 232.3K
12:25 30,441.83 30,443.96 30,441.83 30,443.96 190.9K
12:26 30,444.66 30,444.66 30,443.40 30,443.40 202.6K
12:27 30,442.25 30,442.25 30,440.45 30,440.45 251.8K
12:28 30,440.11 30,440.11 30,434.55 30,434.55 257.5K
12:29 30,434.60 30,436.17 30,431.86 30,431.86 275.0K
12:30 30,432.35 30,437.67 30,432.35 30,436.54 236.1K
12:31 30,436.37 30,436.37 30,432.16 30,432.16 220.6K
12:32 30,430.81 30,431.55 30,430.27 30,431.55 144.9K
12:33 30,431.32 30,438.55 30,431.32 30,438.55 214.0K
12:34 30,437.80 30,437.80 30,436.09 30,436.09 193.6K
12:35 30,438.12 30,439.26 30,438.12 30,438.85 233.1K
12:36 30,440.28 30,444.69 30,440.28 30,440.83 243.0K
12:37 30,440.83 30,442.54 30,440.27 30,442.54 162.6K
12:38 30,444.57 30,444.57 30,442.23 30,442.23 163.1K
12:39 30,448.04 30,458.95 30,448.04 30,458.95 680.6K
12:40 30,461.38 30,466.36 30,461.03 30,466.36 282.9K
12:41 30,466.86 30,470.39 30,465.85 30,465.85 316.3K
12:42 30,465.24 30,467.51 30,464.86 30,466.92 193.2K
12:43 30,464.65 30,464.65 30,457.82 30,458.00 280.8K
12:44 30,457.24 30,459.42 30,457.24 30,457.95 173.8K
12:45 30,456.73 30,460.57 30,456.73 30,460.14 145.1K
12:46 30,456.32 30,456.86 30,456.22 30,456.37 179.7K
12:47 30,455.33 30,455.33 30,446.46 30,447.22 411.7K
12:48 30,446.31 30,447.56 30,446.31 30,447.45 165.9K
12:49 30,446.42 30,446.46 30,442.45 30,442.45 312.6K
12:50 30,441.80 30,444.95 30,439.82 30,444.95 331.3K
12:51 30,445.57 30,445.57 30,443.66 30,444.64 213.1K
12:52 30,442.11 30,453.39 30,442.11 30,453.39 311.9K
12:53 30,453.91 30,453.91 30,452.22 30,452.95 233.2K
12:54 30,452.69 30,452.93 30,449.14 30,449.14 186.1K
12:55 30,449.16 30,450.96 30,448.87 30,449.64 136.0K
12:56 30,448.64 30,448.64 30,445.47 30,445.47 209.4K
12:57 30,445.11 30,449.43 30,444.37 30,449.43 406.3K
12:58 30,448.09 30,448.09 30,445.02 30,445.03 286.4K
12:59 30,447.78 30,447.78 30,442.14 30,442.14 293.6K
13:00 30,441.55 30,442.55 30,440.36 30,440.99 167.4K
13:01 30,439.97 30,439.97 30,437.00 30,437.22 193.2K
13:02 30,437.35 30,439.47 30,437.35 30,439.47 168.6K
13:03 30,439.44 30,439.44 30,437.57 30,438.76 143.5K
13:04 30,438.26 30,438.26 30,435.62 30,435.62 251.4K
13:05 30,434.63 30,437.34 30,433.57 30,437.01 263.6K
13:06 30,435.15 30,435.49 30,433.88 30,433.88 240.6K
13:07 30,431.55 30,431.55 30,429.04 30,429.04 196.9K
13:08 30,429.37 30,429.37 30,425.78 30,427.85 246.6K
13:09 30,427.93 30,428.20 30,427.56 30,427.56 1,230.7K
13:10 30,428.27 30,432.42 30,428.27 30,431.81 284.1K
13:11 30,432.61 30,432.61 30,431.24 30,431.80 224.4K
13:12 30,431.46 30,431.55 30,430.61 30,430.61 125.4K
13:13 30,432.23 30,435.03 30,432.23 30,434.81 226.5K
13:14 30,436.59 30,439.08 30,436.59 30,437.53 190.9K
13:15 30,437.28 30,439.57 30,437.28 30,439.57 220.3K
13:16 30,439.07 30,441.22 30,437.31 30,441.22 329.3K
13:17 30,441.65 30,443.34 30,441.65 30,442.88 265.6K
13:18 30,444.01 30,444.01 30,441.81 30,442.28 241.8K
13:19 30,442.03 30,445.89 30,442.03 30,445.89 114.2K
13:20 30,445.31 30,446.97 30,445.31 30,446.88 203.6K
13:21 30,448.93 30,449.86 30,448.51 30,448.51 266.1K
13:22 30,448.66 30,448.66 30,447.32 30,447.32 119.7K
13:23 30,447.55 30,447.55 30,443.90 30,444.03 205.2K
13:24 30,442.34 30,442.86 30,442.34 30,442.84 329.5K
13:25 30,443.40 30,444.33 30,443.33 30,443.33 310.3K
13:26 30,444.65 30,445.28 30,444.65 30,444.99 349.5K
13:27 30,443.92 30,444.62 30,443.92 30,444.62 209.2K
13:28 30,443.95 30,443.95 30,442.08 30,442.19 160.6K
13:29 30,444.28 30,444.28 30,441.60 30,441.60 210.6K
13:30 30,441.83 30,441.83 30,439.73 30,441.56 236.1K
13:31 30,439.08 30,439.08 30,437.36 30,437.36 244.1K
13:32 30,436.54 30,437.39 30,436.32 30,437.36 207.9K
13:33 30,436.43 30,437.50 30,435.22 30,437.50 229.2K
13:34 30,437.21 30,439.42 30,437.21 30,438.30 232.8K
13:35 30,437.64 30,438.54 30,437.64 30,438.44 179.5K
13:36 30,435.84 30,435.84 30,434.30 30,434.30 238.6K
13:37 30,432.32 30,433.73 30,432.32 30,432.92 292.6K
13:38 30,432.67 30,434.91 30,432.67 30,434.05 265.0K
13:39 30,434.04 30,436.20 30,434.04 30,436.20 170.9K
13:40 30,436.56 30,436.72 30,434.32 30,436.72 232.0K
13:41 30,437.51 30,438.94 30,437.51 30,438.48 197.1K
13:42 30,438.80 30,439.15 30,438.80 30,438.93 218.2K
13:43 30,439.00 30,439.12 30,438.17 30,438.17 186.0K
13:44 30,437.60 30,438.21 30,436.07 30,437.85 156.3K
13:45 30,437.54 30,442.42 30,437.54 30,441.87 266.4K
13:46 30,442.51 30,442.98 30,438.99 30,438.99 132.3K
13:47 30,438.28 30,438.28 30,436.81 30,436.81 171.0K
13:48 30,442.05 30,444.49 30,441.48 30,444.49 288.2K
13:49 30,443.74 30,443.74 30,441.75 30,441.75 174.8K
13:50 30,444.98 30,445.02 30,444.70 30,444.70 217.3K
13:51 30,446.74 30,446.74 30,443.74 30,443.74 183.0K
13:52 30,443.55 30,443.95 30,443.36 30,443.95 262.9K
13:53 30,445.49 30,445.49 30,443.05 30,443.05 218.1K
13:54 30,443.52 30,444.35 30,442.42 30,442.42 212.3K
13:55 30,442.17 30,445.02 30,442.17 30,445.02 255.6K
13:56 30,444.87 30,444.87 30,443.57 30,443.57 234.1K
13:57 30,447.48 30,450.98 30,447.48 30,450.81 278.5K
13:58 30,450.68 30,452.16 30,450.08 30,452.16 220.6K
13:59 30,450.39 30,450.39 30,449.56 30,449.73 194.6K
14:00 30,449.48 30,451.08 30,448.33 30,451.08 198.4K
14:01 30,451.25 30,454.29 30,451.25 30,453.87 264.6K
14:02 30,455.17 30,455.17 30,453.15 30,453.15 256.1K
14:03 30,453.40 30,453.48 30,452.99 30,452.99 277.0K
14:04 30,452.42 30,452.42 30,450.75 30,450.75 194.5K
14:05 30,449.21 30,451.67 30,449.21 30,451.67 271.6K
14:06 30,452.27 30,457.65 30,452.27 30,457.65 274.1K
14:07 30,456.06 30,457.89 30,455.13 30,457.89 213.8K
14:08 30,460.30 30,460.30 30,457.30 30,457.30 266.5K
14:09 30,458.32 30,458.32 30,454.97 30,454.97 379.9K
14:10 30,452.90 30,453.39 30,452.68 30,452.68 422.5K
14:11 30,452.83 30,453.18 30,452.72 30,452.72 263.1K
14:12 30,452.45 30,454.15 30,452.16 30,454.15 512.6K
14:13 30,454.02 30,455.88 30,454.02 30,455.88 216.5K
14:14 30,455.95 30,455.95 30,455.64 30,455.71 173.7K
14:15 30,458.12 30,458.12 30,456.83 30,456.83 364.2K
14:16 30,456.08 30,456.08 30,452.72 30,452.72 444.6K
14:17 30,451.93 30,452.36 30,450.54 30,450.54 294.2K
14:18 30,450.68 30,451.63 30,450.68 30,451.46 153.7K
14:19 30,451.73 30,452.63 30,451.73 30,452.54 193.8K
14:20 30,451.54 30,451.54 30,446.46 30,448.09 369.8K
14:21 30,449.96 30,450.03 30,448.51 30,448.51 156.3K
14:22 30,448.86 30,448.86 30,447.21 30,447.38 317.2K
14:23 30,447.12 30,448.36 30,446.49 30,448.36 287.6K
14:24 30,449.00 30,450.54 30,449.00 30,450.54 211.4K
14:25 30,449.83 30,455.48 30,449.83 30,455.48 235.1K
14:26 30,457.34 30,459.95 30,457.34 30,459.95 273.7K
14:27 30,460.95 30,462.10 30,460.88 30,460.88 186.1K
14:28 30,462.45 30,462.68 30,461.51 30,462.68 245.6K
14:29 30,464.27 30,464.28 30,462.55 30,462.55 223.2K
14:30 30,462.65 30,462.65 30,461.54 30,461.54 300.7K
14:31 30,464.67 30,470.41 30,464.67 30,470.41 295.2K
14:32 30,471.30 30,471.30 30,466.07 30,466.07 389.4K
14:33 30,467.06 30,468.78 30,467.06 30,468.78 178.1K
14:34 30,467.20 30,467.25 30,464.91 30,464.91 180.8K
14:35 30,465.58 30,466.28 30,464.54 30,466.28 275.1K
14:36 30,466.37 30,466.37 30,465.25 30,465.25 194.5K
14:37 30,464.02 30,467.89 30,464.02 30,467.89 310.8K
14:38 30,467.05 30,469.60 30,467.05 30,469.07 290.7K
14:39 30,468.56 30,468.56 30,466.49 30,466.49 207.4K
14:40 30,466.44 30,467.42 30,466.44 30,467.42 208.3K
14:41 30,465.99 30,465.99 30,464.38 30,464.50 155.6K
14:42 30,465.87 30,465.87 30,461.47 30,461.47 241.6K
14:43 30,461.16 30,461.16 30,456.36 30,456.36 310.2K
14:44 30,455.10 30,455.10 30,453.54 30,453.54 188.7K
14:45 30,453.55 30,456.01 30,452.93 30,456.01 227.7K
14:46 30,456.32 30,457.58 30,456.14 30,457.58 275.6K
14:47 30,458.83 30,460.50 30,458.83 30,460.17 275.9K
14:48 30,460.78 30,461.37 30,460.75 30,461.17 292.5K
14:49 30,463.10 30,463.10 30,461.43 30,461.51 392.1K
14:50 30,462.70 30,463.75 30,461.42 30,463.75 357.2K
14:51 30,464.23 30,464.45 30,462.89 30,462.89 249.8K
14:52 30,462.39 30,462.39 30,457.18 30,457.18 205.6K
14:53 30,458.67 30,458.70 30,457.90 30,457.90 181.3K
14:54 30,459.26 30,460.77 30,459.26 30,459.64 247.8K
14:55 30,459.58 30,461.96 30,458.74 30,461.96 213.3K
14:56 30,462.47 30,462.47 30,461.68 30,461.68 243.9K
14:57 30,461.54 30,461.97 30,461.39 30,461.39 198.1K
14:58 30,459.25 30,459.41 30,455.27 30,455.27 227.8K
14:59 30,454.54 30,454.54 30,452.33 30,452.33 235.4K
15:00 30,450.85 30,451.00 30,449.03 30,451.00 226.5K
15:01 30,456.33 30,460.29 30,454.96 30,460.29 439.6K
15:02 30,460.97 30,465.90 30,460.54 30,465.90 417.3K
15:03 30,464.52 30,465.09 30,463.50 30,465.09 288.3K
15:04 30,465.48 30,468.56 30,465.48 30,468.56 200.4K
15:05 30,468.36 30,468.74 30,467.98 30,468.74 227.1K
15:06 30,470.02 30,470.02 30,468.71 30,468.71 300.7K
15:07 30,468.90 30,470.28 30,468.90 30,469.90 891.6K
15:08 30,468.00 30,468.00 30,463.45 30,463.45 256.6K
15:09 30,462.96 30,462.96 30,460.63 30,460.63 191.0K
15:10 30,460.06 30,460.06 30,456.55 30,458.22 287.6K
15:11 30,457.70 30,457.70 30,454.98 30,454.98 287.7K
15:12 30,454.81 30,454.81 30,452.92 30,454.07 297.7K
15:13 30,453.23 30,453.42 30,451.49 30,451.49 305.5K
15:14 30,450.25 30,450.25 30,447.94 30,449.80 370.3K
15:15 30,451.27 30,451.27 30,449.47 30,450.61 354.9K
15:16 30,453.99 30,453.99 30,446.75 30,446.75 378.4K
15:17 30,448.23 30,450.01 30,448.23 30,449.40 328.9K
15:18 30,449.67 30,451.37 30,449.67 30,451.37 287.9K
15:19 30,453.24 30,454.64 30,453.20 30,454.64 332.0K
15:20 30,453.91 30,455.46 30,453.91 30,454.51 331.0K
15:21 30,454.62 30,456.45 30,454.62 30,456.22 310.0K
15:22 30,455.85 30,455.85 30,454.98 30,455.40 349.4K
15:23 30,456.08 30,457.10 30,454.04 30,457.10 314.1K
15:24 30,456.40 30,456.40 30,451.67 30,451.67 380.6K
15:25 30,451.95 30,451.95 30,448.97 30,448.97 444.2K
15:26 30,449.17 30,449.17 30,446.83 30,447.42 458.9K
15:27 30,447.01 30,447.46 30,443.64 30,443.64 524.8K
15:28 30,443.20 30,443.20 30,441.79 30,442.03 384.1K
15:29 30,439.15 30,439.63 30,438.85 30,438.85 351.8K
15:30 30,438.70 30,445.94 30,438.70 30,445.94 423.9K
15:31 30,445.99 30,445.99 30,443.65 30,443.65 372.9K
15:32 30,441.63 30,441.78 30,438.45 30,441.71 500.5K
15:33 30,440.17 30,440.23 30,439.88 30,440.23 319.4K
15:34 30,440.06 30,443.32 30,440.06 30,442.44 487.9K
15:35 30,443.64 30,444.79 30,443.03 30,443.03 460.9K
15:36 30,440.05 30,440.05 30,438.17 30,439.22 378.5K
15:37 30,438.15 30,439.60 30,437.73 30,439.60 475.0K
15:38 30,441.25 30,443.29 30,441.25 30,443.29 427.9K
15:39 30,441.97 30,443.09 30,440.73 30,443.09 388.2K
15:40 30,443.19 30,447.26 30,443.19 30,447.26 513.4K
15:41 30,448.55 30,450.75 30,447.87 30,450.22 450.3K
15:42 30,448.67 30,449.22 30,447.54 30,447.54 544.3K
15:43 30,446.37 30,446.67 30,442.45 30,446.67 552.3K
15:44 30,448.08 30,448.08 30,444.69 30,444.69 549.8K
15:45 30,443.48 30,443.48 30,440.10 30,440.10 527.4K
15:46 30,438.94 30,438.94 30,430.94 30,430.94 590.6K
15:47 30,431.31 30,436.60 30,431.31 30,433.74 826.2K
15:48 30,433.05 30,433.05 30,427.82 30,427.82 498.8K
15:49 30,427.92 30,427.92 30,426.14 30,427.31 664.4K
15:50 30,417.84 30,420.21 30,417.84 30,420.21 2,378.0K
15:51 30,424.67 30,424.91 30,420.88 30,420.88 867.4K
15:52 30,422.52 30,426.15 30,422.52 30,425.91 900.4K
15:53 30,426.50 30,426.85 30,422.50 30,422.50 912.2K
15:54 30,418.76 30,426.46 30,418.76 30,426.46 1,127.8K
15:55 30,425.76 30,425.76 30,420.79 30,421.94 1,872.5K
15:56 30,418.45 30,418.45 30,412.63 30,417.73 2,272.4K
15:57 30,416.84 30,418.27 30,415.05 30,418.27 1,956.9K
15:58 30,423.57 30,429.34 30,423.57 30,428.07 2,381.9K
15:59 30,425.10 30,437.24 30,424.50 30,437.24 3,807.8K
16:00 30,434.85 30,434.85 30,434.56 30,434.56 108,000.4K
16:01 30,434.56 30,434.56 30,434.56 30,434.56 332.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし