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 30,326.97 30,326.97 30,297.27 30,297.49 6,174.6K
09:31 30,290.76 30,290.76 30,277.53 30,290.74 792.9K
09:32 30,303.82 30,307.60 30,303.82 30,304.02 760.1K
09:33 30,304.46 30,328.77 30,304.46 30,321.26 792.5K
09:34 30,328.37 30,342.96 30,327.79 30,342.96 612.0K
09:35 30,348.22 30,351.50 30,342.50 30,342.50 674.7K
09:36 30,344.33 30,348.14 30,341.13 30,348.14 750.3K
09:37 30,350.36 30,350.36 30,349.37 30,349.37 617.8K
09:38 30,351.57 30,351.57 30,344.13 30,344.13 493.8K
09:39 30,349.55 30,349.55 30,336.75 30,336.75 433.1K
09:40 30,329.74 30,344.16 30,329.74 30,344.16 551.2K
09:41 30,347.15 30,347.15 30,331.21 30,331.21 425.0K
09:42 30,334.02 30,337.75 30,334.02 30,334.73 360.1K
09:43 30,329.14 30,337.00 30,329.14 30,333.85 473.2K
09:44 30,333.05 30,333.05 30,318.08 30,318.08 307.5K
09:45 30,315.29 30,315.75 30,309.90 30,315.75 606.2K
09:46 30,330.17 30,330.17 30,321.71 30,321.71 380.9K
09:47 30,313.75 30,321.18 30,310.87 30,315.42 522.9K
09:48 30,312.81 30,312.81 30,309.08 30,311.75 406.3K
09:49 30,302.93 30,302.93 30,289.75 30,296.23 462.9K
09:50 30,287.32 30,287.32 30,273.06 30,273.54 580.5K
09:51 30,263.78 30,265.58 30,256.57 30,256.57 571.3K
09:52 30,251.01 30,252.44 30,248.85 30,248.85 395.7K
09:53 30,251.04 30,257.84 30,251.04 30,257.84 528.4K
09:54 30,259.89 30,273.65 30,259.89 30,273.65 316.7K
09:55 30,277.45 30,277.45 30,275.89 30,276.05 394.9K
09:56 30,270.91 30,270.91 30,264.59 30,268.98 375.0K
09:57 30,274.58 30,275.45 30,272.93 30,275.45 252.7K
09:58 30,270.32 30,272.85 30,270.32 30,272.29 257.3K
09:59 30,271.47 30,271.47 30,251.85 30,251.85 537.8K
10:00 30,267.35 30,273.04 30,265.57 30,272.25 697.1K
10:01 30,282.84 30,288.02 30,282.52 30,286.43 385.2K
10:02 30,290.43 30,299.09 30,290.43 30,298.63 345.6K
10:03 30,297.92 30,301.17 30,296.50 30,296.50 299.3K
10:04 30,295.74 30,302.40 30,295.74 30,300.09 333.3K
10:05 30,301.05 30,313.96 30,301.05 30,313.96 384.8K
10:06 30,317.90 30,324.67 30,317.90 30,321.42 290.2K
10:07 30,325.20 30,336.05 30,325.20 30,333.88 451.0K
10:08 30,334.62 30,334.62 30,328.10 30,328.10 378.3K
10:09 30,324.82 30,326.47 30,321.63 30,326.31 304.7K
10:10 30,325.22 30,332.46 30,325.22 30,331.47 332.4K
10:11 30,335.12 30,338.30 30,335.12 30,336.34 236.2K
10:12 30,336.04 30,338.05 30,335.68 30,337.74 296.9K
10:13 30,347.33 30,347.58 30,343.98 30,343.98 483.3K
10:14 30,345.19 30,345.19 30,332.95 30,332.95 401.4K
10:15 30,334.62 30,340.14 30,334.62 30,340.14 331.5K
10:16 30,335.49 30,335.49 30,331.21 30,331.21 190.2K
10:17 30,329.31 30,337.65 30,328.69 30,337.65 382.6K
10:18 30,338.22 30,341.65 30,338.22 30,339.41 297.9K
10:19 30,341.17 30,345.61 30,341.17 30,345.61 187.6K
10:20 30,349.95 30,350.76 30,347.03 30,347.03 458.1K
10:21 30,348.36 30,349.30 30,345.43 30,345.43 342.4K
10:22 30,343.82 30,343.82 30,338.64 30,339.29 241.4K
10:23 30,337.68 30,337.68 30,332.83 30,334.25 266.7K
10:24 30,331.12 30,332.79 30,331.12 30,332.79 222.9K
10:25 30,330.57 30,333.09 30,329.68 30,333.09 291.6K
10:26 30,335.57 30,337.46 30,333.95 30,333.95 255.4K
10:27 30,332.18 30,332.18 30,325.48 30,325.48 218.7K
10:28 30,326.15 30,326.15 30,324.61 30,324.61 330.6K
10:29 30,320.64 30,320.64 30,316.45 30,317.20 319.5K
10:30 30,322.06 30,328.34 30,319.44 30,328.34 435.5K
10:31 30,326.71 30,330.92 30,326.71 30,330.92 469.7K
10:32 30,330.32 30,330.58 30,329.00 30,329.00 295.4K
10:33 30,327.88 30,327.88 30,323.55 30,323.90 244.9K
10:34 30,321.87 30,324.04 30,321.87 30,323.26 452.9K
10:35 30,324.00 30,327.00 30,322.50 30,327.00 262.4K
10:36 30,329.04 30,331.67 30,328.57 30,331.67 337.3K
10:37 30,336.06 30,349.21 30,336.06 30,349.21 473.0K
10:38 30,353.22 30,353.22 30,347.61 30,347.61 368.0K
10:39 30,350.35 30,350.78 30,350.35 30,350.78 312.7K
10:40 30,352.40 30,352.40 30,343.98 30,343.98 249.0K
10:41 30,343.95 30,343.95 30,335.37 30,338.90 292.7K
10:42 30,339.86 30,343.68 30,339.86 30,341.43 341.5K
10:43 30,337.66 30,337.66 30,334.79 30,336.64 478.8K
10:44 30,337.40 30,337.40 30,324.89 30,324.89 595.3K
10:45 30,323.85 30,323.85 30,315.65 30,315.65 319.4K
10:46 30,315.23 30,315.53 30,308.24 30,308.24 236.7K
10:47 30,308.96 30,314.30 30,308.96 30,314.30 306.1K
10:48 30,316.52 30,317.60 30,311.50 30,311.50 354.6K
10:49 30,311.54 30,318.94 30,311.54 30,318.55 206.5K
10:50 30,319.13 30,319.13 30,309.57 30,309.57 267.4K
10:51 30,312.17 30,312.17 30,307.87 30,307.87 297.5K
10:52 30,307.19 30,307.19 30,298.76 30,298.76 360.6K
10:53 30,293.09 30,303.84 30,293.09 30,303.61 345.0K
10:54 30,305.31 30,305.31 30,301.98 30,301.98 211.2K
10:55 30,302.50 30,309.79 30,302.50 30,309.79 381.4K
10:56 30,307.88 30,311.43 30,307.88 30,311.43 284.8K
10:57 30,307.95 30,307.95 30,293.51 30,295.22 477.9K
10:58 30,291.15 30,291.15 30,282.33 30,282.33 314.7K
10:59 30,278.37 30,278.37 30,275.63 30,277.37 333.0K
11:00 30,278.05 30,288.72 30,278.05 30,288.72 221.2K
11:01 30,292.16 30,295.40 30,292.16 30,292.19 210.6K
11:02 30,291.66 30,292.78 30,291.66 30,292.78 206.2K
11:03 30,295.38 30,301.12 30,295.38 30,301.12 242.6K
11:04 30,298.61 30,309.45 30,298.61 30,309.45 260.2K
11:05 30,309.19 30,315.68 30,307.67 30,315.68 216.4K
11:06 30,311.74 30,314.14 30,311.74 30,313.68 280.6K
11:07 30,315.81 30,315.81 30,313.32 30,315.33 192.1K
11:08 30,313.48 30,320.19 30,313.48 30,317.88 230.4K
11:09 30,316.71 30,316.71 30,310.70 30,310.70 191.8K
11:10 30,312.21 30,312.21 30,306.62 30,306.62 199.9K
11:11 30,304.38 30,308.93 30,304.38 30,308.93 262.4K
11:12 30,310.78 30,318.83 30,310.78 30,318.83 221.5K
11:13 30,319.99 30,328.61 30,319.99 30,328.13 264.2K
11:14 30,329.29 30,329.29 30,324.41 30,324.41 198.7K
11:15 30,317.83 30,317.83 30,310.56 30,311.46 299.7K
11:16 30,309.57 30,312.81 30,303.27 30,303.27 240.9K
11:17 30,299.10 30,299.46 30,297.17 30,299.46 303.0K
11:18 30,298.39 30,298.39 30,291.44 30,291.44 206.8K
11:19 30,285.48 30,285.48 30,279.33 30,279.33 346.2K
11:20 30,278.50 30,286.81 30,278.50 30,286.81 278.9K
11:21 30,285.59 30,289.10 30,285.59 30,289.10 180.2K
11:22 30,291.85 30,299.61 30,291.85 30,299.61 197.0K
11:23 30,303.49 30,306.75 30,303.49 30,304.09 206.0K
11:24 30,302.38 30,309.28 30,302.38 30,309.28 194.2K
11:25 30,308.41 30,309.38 30,307.21 30,309.38 223.6K
11:26 30,315.75 30,324.32 30,315.75 30,324.32 372.2K
11:27 30,327.52 30,337.98 30,327.52 30,337.98 294.3K
11:28 30,339.71 30,339.71 30,334.06 30,336.84 280.6K
11:29 30,337.63 30,338.31 30,335.39 30,335.59 199.6K
11:30 30,323.79 30,334.66 30,323.79 30,334.66 368.2K
11:31 30,337.86 30,343.34 30,337.86 30,340.81 309.4K
11:32 30,341.23 30,341.23 30,325.52 30,325.52 323.6K
11:33 30,320.00 30,320.47 30,318.62 30,320.47 752.1K
11:34 30,308.38 30,308.38 30,295.89 30,297.51 839.7K
11:35 30,297.45 30,306.47 30,296.80 30,306.47 250.3K
11:36 30,309.59 30,309.59 30,307.74 30,307.92 243.3K
11:37 30,304.71 30,308.99 30,303.41 30,308.99 258.5K
11:38 30,307.73 30,307.73 30,306.08 30,306.95 228.7K
11:39 30,307.35 30,310.19 30,307.35 30,310.19 223.9K
11:40 30,309.88 30,309.88 30,301.76 30,301.76 180.1K
11:41 30,299.09 30,299.09 30,290.03 30,294.83 373.9K
11:42 30,296.65 30,296.65 30,293.34 30,293.34 149.8K
11:43 30,292.84 30,292.84 30,287.01 30,287.01 260.5K
11:44 30,282.77 30,283.48 30,279.00 30,279.00 254.6K
11:45 30,278.61 30,279.23 30,277.58 30,279.23 174.1K
11:46 30,281.39 30,281.65 30,277.90 30,279.44 206.1K
11:47 30,278.67 30,279.12 30,277.07 30,279.12 153.3K
11:48 30,284.57 30,293.41 30,284.57 30,293.41 242.7K
11:49 30,297.01 30,297.01 30,295.37 30,295.51 215.0K
11:50 30,303.19 30,311.81 30,303.19 30,307.42 271.4K
11:51 30,306.16 30,306.77 30,305.46 30,305.55 315.0K
11:52 30,307.09 30,313.64 30,307.09 30,313.64 565.7K
11:53 30,311.26 30,312.98 30,306.20 30,306.20 448.8K
11:54 30,302.03 30,309.80 30,302.03 30,309.80 377.0K
11:55 30,307.76 30,317.51 30,307.76 30,317.51 345.3K
11:56 30,315.93 30,316.33 30,311.44 30,311.44 230.4K
11:57 30,310.70 30,310.70 30,299.61 30,299.61 364.0K
11:58 30,301.02 30,302.67 30,294.03 30,294.03 346.6K
11:59 30,297.77 30,297.77 30,296.44 30,296.45 201.7K
12:00 30,295.54 30,297.25 30,295.32 30,297.18 366.6K
12:01 30,293.76 30,293.76 30,292.34 30,292.34 241.6K
12:02 30,294.02 30,294.02 30,291.99 30,292.27 203.3K
12:03 30,291.60 30,296.93 30,291.42 30,296.93 271.7K
12:04 30,297.31 30,297.31 30,293.43 30,293.43 178.2K
12:05 30,293.68 30,293.68 30,292.35 30,292.35 325.3K
12:06 30,293.62 30,309.84 30,293.62 30,309.84 270.0K
12:07 30,309.82 30,314.07 30,309.82 30,313.15 174.9K
12:08 30,313.18 30,315.75 30,313.18 30,314.81 159.5K
12:09 30,314.51 30,314.54 30,311.31 30,312.30 121.2K
12:10 30,315.88 30,316.77 30,315.80 30,316.77 188.2K
12:11 30,318.06 30,319.20 30,317.89 30,317.89 331.7K
12:12 30,318.69 30,319.07 30,318.69 30,318.72 243.0K
12:13 30,313.29 30,313.84 30,312.62 30,313.84 231.8K
12:14 30,314.82 30,314.82 30,311.27 30,311.27 134.0K
12:15 30,310.20 30,310.20 30,305.22 30,308.03 249.7K
12:16 30,305.63 30,305.63 30,291.71 30,291.71 370.5K
12:17 30,287.16 30,287.16 30,274.86 30,274.86 422.1K
12:18 30,273.96 30,273.96 30,270.59 30,270.97 193.8K
12:19 30,271.53 30,277.00 30,271.53 30,277.00 237.5K
12:20 30,277.49 30,280.78 30,275.55 30,280.78 176.7K
12:21 30,282.00 30,284.05 30,280.52 30,280.52 208.8K
12:22 30,279.54 30,279.54 30,270.80 30,270.80 337.8K
12:23 30,271.81 30,271.81 30,268.16 30,269.88 314.8K
12:24 30,270.68 30,270.68 30,269.07 30,269.16 385.8K
12:25 30,269.88 30,269.88 30,266.86 30,266.86 213.1K
12:26 30,268.02 30,271.24 30,265.17 30,265.17 256.8K
12:27 30,264.61 30,264.61 30,249.44 30,249.44 492.5K
12:28 30,250.64 30,250.64 30,214.67 30,214.67 962.3K
12:29 30,216.26 30,216.26 30,206.03 30,206.03 881.8K
12:30 30,207.61 30,207.61 30,194.91 30,194.91 497.1K
12:31 30,200.67 30,200.67 30,187.90 30,196.55 938.5K
12:32 30,193.48 30,193.48 30,175.71 30,175.71 478.3K
12:33 30,178.11 30,178.11 30,156.67 30,156.67 472.7K
12:34 30,152.49 30,159.94 30,151.15 30,159.94 446.2K
12:35 30,163.15 30,170.83 30,163.15 30,170.83 317.7K
12:36 30,177.04 30,181.47 30,173.65 30,181.47 461.9K
12:37 30,200.93 30,200.93 30,194.84 30,194.84 443.2K
12:38 30,199.05 30,199.05 30,189.55 30,192.21 401.1K
12:39 30,198.88 30,209.24 30,198.88 30,209.24 219.2K
12:40 30,214.47 30,220.75 30,214.47 30,220.75 226.9K
12:41 30,220.22 30,225.24 30,220.22 30,225.24 265.6K
12:42 30,222.99 30,224.41 30,220.95 30,224.41 144.4K
12:43 30,224.21 30,224.21 30,214.29 30,214.29 127.6K
12:44 30,211.79 30,211.79 30,203.46 30,203.46 421.1K
12:45 30,203.54 30,203.54 30,189.06 30,189.06 271.9K
12:46 30,189.97 30,189.97 30,181.12 30,181.12 200.8K
12:47 30,185.83 30,193.57 30,185.36 30,185.36 234.9K
12:48 30,184.46 30,192.46 30,184.46 30,192.46 219.5K
12:49 30,194.64 30,194.64 30,185.80 30,188.97 175.1K
12:50 30,188.02 30,188.02 30,175.27 30,175.27 231.9K
12:51 30,174.26 30,174.26 30,171.36 30,171.36 180.8K
12:52 30,170.59 30,170.59 30,169.93 30,169.93 171.5K
12:53 30,173.24 30,173.24 30,168.64 30,170.35 315.5K
12:54 30,171.08 30,176.89 30,171.08 30,172.66 156.8K
12:55 30,172.80 30,175.30 30,172.80 30,173.66 199.6K
12:56 30,173.70 30,179.74 30,173.70 30,179.74 155.6K
12:57 30,178.10 30,181.87 30,177.10 30,181.87 222.6K
12:58 30,180.12 30,181.22 30,176.59 30,180.60 350.0K
12:59 30,179.79 30,179.79 30,176.94 30,179.78 140.3K
13:00 30,174.03 30,181.56 30,174.03 30,181.56 373.0K
13:01 30,187.03 30,202.04 30,187.03 30,201.87 332.9K
13:02 30,197.67 30,203.39 30,197.67 30,203.39 180.8K
13:03 30,209.55 30,211.95 30,209.55 30,210.47 255.8K
13:04 30,210.33 30,212.48 30,210.33 30,212.48 143.1K
13:05 30,215.14 30,221.12 30,215.14 30,220.42 185.1K
13:06 30,221.33 30,227.65 30,221.33 30,227.54 297.6K
13:07 30,227.98 30,233.32 30,227.98 30,233.32 238.2K
13:08 30,233.51 30,233.51 30,225.60 30,225.60 215.0K
13:09 30,228.79 30,235.12 30,228.79 30,232.05 197.3K
13:10 30,230.74 30,230.74 30,222.03 30,223.56 352.3K
13:11 30,223.41 30,223.41 30,220.13 30,220.13 145.8K
13:12 30,217.52 30,218.00 30,216.70 30,216.70 129.4K
13:13 30,216.06 30,217.33 30,215.32 30,215.32 130.6K
13:14 30,214.45 30,214.45 30,209.31 30,209.31 259.3K
13:15 30,209.30 30,211.78 30,208.68 30,211.78 269.3K
13:16 30,212.61 30,213.04 30,209.35 30,209.35 225.9K
13:17 30,208.99 30,208.99 30,201.03 30,201.03 219.8K
13:18 30,200.80 30,207.24 30,200.80 30,207.24 174.4K
13:19 30,208.93 30,211.69 30,208.93 30,210.47 138.6K
13:20 30,210.81 30,211.32 30,204.83 30,204.83 168.7K
13:21 30,201.24 30,201.24 30,198.67 30,200.19 234.3K
13:22 30,202.54 30,211.13 30,202.54 30,211.13 295.3K
13:23 30,216.33 30,221.48 30,216.06 30,221.48 223.3K
13:24 30,217.26 30,217.26 30,210.85 30,211.15 113.8K
13:25 30,210.72 30,210.72 30,206.46 30,206.46 174.7K
13:26 30,209.31 30,209.31 30,203.46 30,203.46 189.2K
13:27 30,201.30 30,203.17 30,199.16 30,201.92 230.2K
13:28 30,203.35 30,207.39 30,203.35 30,207.39 118.8K
13:29 30,210.28 30,213.38 30,210.28 30,212.18 213.6K
13:30 30,212.52 30,220.78 30,212.52 30,220.78 325.0K
13:31 30,220.09 30,220.09 30,216.00 30,216.00 127.6K
13:32 30,215.35 30,218.30 30,215.35 30,216.31 114.4K
13:33 30,219.07 30,219.42 30,216.83 30,217.34 227.4K
13:34 30,217.20 30,217.20 30,213.40 30,213.40 223.7K
13:35 30,211.73 30,218.75 30,211.73 30,218.75 257.3K
13:36 30,219.29 30,219.29 30,217.71 30,218.86 171.6K
13:37 30,219.65 30,219.65 30,213.19 30,213.19 240.7K
13:38 30,212.33 30,212.33 30,209.60 30,209.60 171.9K
13:39 30,207.57 30,214.36 30,207.57 30,214.34 222.6K
13:40 30,215.62 30,215.62 30,211.76 30,211.84 213.2K
13:41 30,214.95 30,215.07 30,213.59 30,213.59 147.0K
13:42 30,212.91 30,212.91 30,211.41 30,211.41 157.8K
13:43 30,210.72 30,213.70 30,210.72 30,213.70 200.8K
13:44 30,212.56 30,212.56 30,208.57 30,208.57 236.7K
13:45 30,208.66 30,208.66 30,206.25 30,206.25 173.9K
13:46 30,205.14 30,205.14 30,202.93 30,204.66 198.7K
13:47 30,204.54 30,205.26 30,201.24 30,201.59 260.1K
13:48 30,204.19 30,204.19 30,197.62 30,197.62 280.9K
13:49 30,198.84 30,202.60 30,198.84 30,202.60 114.6K
13:50 30,202.39 30,215.62 30,202.39 30,215.62 219.0K
13:51 30,215.84 30,215.84 30,214.77 30,214.77 195.0K
13:52 30,216.89 30,219.93 30,216.89 30,218.92 238.8K
13:53 30,217.64 30,218.92 30,217.64 30,218.47 127.6K
13:54 30,221.81 30,223.05 30,221.52 30,221.52 184.2K
13:55 30,220.55 30,223.86 30,219.36 30,223.86 312.5K
13:56 30,222.31 30,222.31 30,219.14 30,220.40 146.7K
13:57 30,220.62 30,220.62 30,212.87 30,212.87 242.4K
13:58 30,213.52 30,213.52 30,210.08 30,210.08 162.2K
13:59 30,209.98 30,209.98 30,203.44 30,203.44 267.1K
14:00 30,204.48 30,226.36 30,204.48 30,226.36 497.3K
14:01 30,227.17 30,229.94 30,227.17 30,229.05 861.3K
14:02 30,225.97 30,229.36 30,225.97 30,229.36 224.9K
14:03 30,230.76 30,231.72 30,229.20 30,229.20 246.8K
14:04 30,230.77 30,232.13 30,230.58 30,232.13 126.0K
14:05 30,231.47 30,231.47 30,226.42 30,226.42 142.5K
14:06 30,225.68 30,230.17 30,223.65 30,230.17 211.8K
14:07 30,232.44 30,238.26 30,230.99 30,238.26 236.4K
14:08 30,237.15 30,240.17 30,237.15 30,239.94 233.5K
14:09 30,240.71 30,247.19 30,240.71 30,247.19 201.0K
14:10 30,246.34 30,246.34 30,243.39 30,244.60 270.3K
14:11 30,247.14 30,247.42 30,245.48 30,245.73 171.5K
14:12 30,246.56 30,246.56 30,245.36 30,245.36 131.1K
14:13 30,243.37 30,245.08 30,243.30 30,245.08 210.0K
14:14 30,244.78 30,247.00 30,244.78 30,247.00 218.6K
14:15 30,245.51 30,250.27 30,244.56 30,250.27 230.6K
14:16 30,252.84 30,252.84 30,247.58 30,250.71 254.7K
14:17 30,254.79 30,259.63 30,254.79 30,258.36 307.3K
14:18 30,257.76 30,279.82 30,255.19 30,279.82 758.0K
14:19 30,274.35 30,283.27 30,273.80 30,283.27 501.2K
14:20 30,281.41 30,281.41 30,276.84 30,277.02 166.5K
14:21 30,274.54 30,274.91 30,274.24 30,274.79 171.8K
14:22 30,279.09 30,279.09 30,271.96 30,271.96 288.5K
14:23 30,269.06 30,271.08 30,269.06 30,269.29 142.5K
14:24 30,267.15 30,267.67 30,266.90 30,267.67 196.0K
14:25 30,267.23 30,273.06 30,267.23 30,272.40 290.4K
14:26 30,273.99 30,273.99 30,270.62 30,271.12 293.9K
14:27 30,269.71 30,271.40 30,268.76 30,268.76 195.0K
14:28 30,266.73 30,269.20 30,266.30 30,266.30 224.5K
14:29 30,266.90 30,266.90 30,264.05 30,264.05 170.0K
14:30 30,265.04 30,265.73 30,261.30 30,261.30 219.3K
14:31 30,260.10 30,262.99 30,260.10 30,262.99 197.7K
14:32 30,268.52 30,268.52 30,266.57 30,266.99 257.2K
14:33 30,266.86 30,266.86 30,262.75 30,262.75 385.6K
14:34 30,262.54 30,262.54 30,259.99 30,259.99 320.1K
14:35 30,258.16 30,260.99 30,258.16 30,260.99 179.7K
14:36 30,260.98 30,260.98 30,257.54 30,257.54 294.8K
14:37 30,258.50 30,265.32 30,258.50 30,265.32 236.0K
14:38 30,268.57 30,269.06 30,266.66 30,266.66 210.5K
14:39 30,262.07 30,262.07 30,258.30 30,258.30 175.7K
14:40 30,259.36 30,259.54 30,257.55 30,257.55 168.6K
14:41 30,258.80 30,262.36 30,257.95 30,261.43 292.1K
14:42 30,262.11 30,262.40 30,260.32 30,260.32 242.7K
14:43 30,259.15 30,259.15 30,253.03 30,253.03 206.2K
14:44 30,257.63 30,257.63 30,254.87 30,254.87 387.4K
14:45 30,254.67 30,258.96 30,254.67 30,258.96 195.4K
14:46 30,261.19 30,261.19 30,257.63 30,258.71 189.1K
14:47 30,261.84 30,265.40 30,261.84 30,263.35 204.3K
14:48 30,260.68 30,260.68 30,259.80 30,259.80 214.5K
14:49 30,259.53 30,266.04 30,257.93 30,266.04 238.1K
14:50 30,267.20 30,267.20 30,264.30 30,264.30 341.9K
14:51 30,264.19 30,266.88 30,264.15 30,266.88 196.1K
14:52 30,267.90 30,268.21 30,266.07 30,266.07 211.3K
14:53 30,267.03 30,271.46 30,267.03 30,271.46 175.8K
14:54 30,269.42 30,270.67 30,268.98 30,268.98 456.9K
14:55 30,266.61 30,266.99 30,265.44 30,265.44 268.9K
14:56 30,262.51 30,262.51 30,256.98 30,259.84 265.3K
14:57 30,260.88 30,264.15 30,260.88 30,263.55 210.2K
14:58 30,265.11 30,265.11 30,262.57 30,262.88 246.7K
14:59 30,263.03 30,265.81 30,263.03 30,265.81 204.0K
15:00 30,265.07 30,273.94 30,265.07 30,273.94 325.9K
15:01 30,271.95 30,274.44 30,271.95 30,273.02 357.2K
15:02 30,277.42 30,277.85 30,277.42 30,277.85 284.2K
15:03 30,277.35 30,281.17 30,277.35 30,280.71 315.2K
15:04 30,281.51 30,288.42 30,281.51 30,288.42 373.6K
15:05 30,289.37 30,295.10 30,289.37 30,293.16 281.4K
15:06 30,290.77 30,296.47 30,290.77 30,296.47 235.0K
15:07 30,295.36 30,295.36 30,290.88 30,293.20 254.3K
15:08 30,291.99 30,294.66 30,291.99 30,294.66 189.9K
15:09 30,294.78 30,295.15 30,288.37 30,288.37 361.7K
15:10 30,283.42 30,283.42 30,282.55 30,282.80 294.9K
15:11 30,281.03 30,281.03 30,277.14 30,277.14 227.0K
15:12 30,276.14 30,280.44 30,276.14 30,280.44 314.3K
15:13 30,282.83 30,283.45 30,282.81 30,283.45 187.4K
15:14 30,288.47 30,290.77 30,288.47 30,290.45 482.0K
15:15 30,289.72 30,290.25 30,289.12 30,289.12 523.8K
15:16 30,286.09 30,286.09 30,283.66 30,284.76 458.2K
15:17 30,286.38 30,293.06 30,285.88 30,293.06 280.4K
15:18 30,294.07 30,301.59 30,294.07 30,301.59 306.1K
15:19 30,303.65 30,303.65 30,302.39 30,302.39 279.5K
15:20 30,300.53 30,300.53 30,299.48 30,299.48 309.8K
15:21 30,296.79 30,298.45 30,296.79 30,298.45 323.9K
15:22 30,296.37 30,296.72 30,294.14 30,294.14 254.6K
15:23 30,296.95 30,299.98 30,296.95 30,299.98 313.6K
15:24 30,302.41 30,302.41 30,300.09 30,301.07 340.5K
15:25 30,301.21 30,307.83 30,301.21 30,307.83 372.7K
15:26 30,307.21 30,315.66 30,307.21 30,313.68 275.8K
15:27 30,314.32 30,314.32 30,306.75 30,306.75 464.8K
15:28 30,304.53 30,305.77 30,304.33 30,305.77 486.7K
15:29 30,305.99 30,305.99 30,304.82 30,305.62 311.0K
15:30 30,308.45 30,308.45 30,298.40 30,298.40 536.7K
15:31 30,296.34 30,296.34 30,294.40 30,294.55 459.8K
15:32 30,294.78 30,295.04 30,294.54 30,295.04 439.2K
15:33 30,299.49 30,304.94 30,299.49 30,302.14 556.2K
15:34 30,299.96 30,307.60 30,299.96 30,307.60 432.7K
15:35 30,306.90 30,311.59 30,305.63 30,311.03 368.8K
15:36 30,310.08 30,313.27 30,310.08 30,310.93 393.2K
15:37 30,311.30 30,314.55 30,311.30 30,314.55 413.6K
15:38 30,314.13 30,316.39 30,304.13 30,304.13 652.1K
15:39 30,303.12 30,305.73 30,303.12 30,305.27 521.5K
15:40 30,304.29 30,304.29 30,293.91 30,293.91 643.7K
15:41 30,292.20 30,298.18 30,292.20 30,295.72 740.2K
15:42 30,288.83 30,289.42 30,283.96 30,285.17 499.8K
15:43 30,283.99 30,293.10 30,283.99 30,293.10 477.4K
15:44 30,292.15 30,293.99 30,291.80 30,291.82 504.0K
15:45 30,291.08 30,293.28 30,291.08 30,292.48 699.8K
15:46 30,291.05 30,291.05 30,285.56 30,287.82 1,080.7K
15:47 30,290.79 30,294.15 30,290.79 30,294.15 524.7K
15:48 30,291.32 30,295.94 30,291.32 30,295.18 772.5K
15:49 30,293.66 30,299.97 30,293.66 30,299.06 1,021.8K
15:50 30,298.53 30,304.29 30,289.36 30,304.29 7,257.8K
15:51 30,307.19 30,307.19 30,304.43 30,304.83 2,734.9K
15:52 30,306.71 30,318.25 30,306.71 30,318.25 2,815.3K
15:53 30,319.54 30,319.54 30,313.35 30,315.03 2,749.5K
15:54 30,313.33 30,313.33 30,294.20 30,294.20 2,749.4K
15:55 30,307.42 30,333.34 30,307.42 30,333.34 4,356.0K
15:56 30,341.62 30,343.47 30,337.99 30,337.99 4,322.9K
15:57 30,339.31 30,342.83 30,336.42 30,340.93 2,786.9K
15:58 30,343.97 30,345.54 30,342.86 30,344.36 3,301.7K
15:59 30,345.10 30,345.10 30,319.66 30,319.66 7,324.1K
16:00 30,321.33 30,325.72 30,321.33 30,325.72 300,508.0K
16:01 30,325.72 30,325.72 30,325.72 30,325.72 358.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし