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 30,336.60 30,390.29 30,336.60 30,375.50 23,976.8K
09:31 30,378.15 30,378.15 30,345.02 30,345.02 1,502.4K
09:32 30,366.31 30,393.89 30,366.31 30,387.98 1,250.1K
09:33 30,400.58 30,416.94 30,400.58 30,416.94 1,081.9K
09:34 30,416.94 30,444.40 30,416.94 30,444.40 1,175.8K
09:35 30,450.58 30,450.58 30,438.82 30,444.44 1,238.3K
09:36 30,437.54 30,457.36 30,437.54 30,457.36 1,172.9K
09:37 30,458.95 30,458.95 30,446.55 30,446.55 1,039.4K
09:38 30,447.59 30,450.43 30,446.09 30,448.45 662.1K
09:39 30,451.99 30,455.83 30,451.99 30,455.83 602.4K
09:40 30,452.75 30,452.75 30,439.47 30,439.47 1,390.0K
09:41 30,433.81 30,433.81 30,424.62 30,431.79 873.5K
09:42 30,437.68 30,445.79 30,437.68 30,445.79 1,510.5K
09:43 30,446.65 30,463.20 30,446.65 30,463.20 723.5K
09:44 30,463.08 30,463.08 30,453.53 30,453.53 883.2K
09:45 30,457.18 30,460.04 30,454.53 30,460.04 1,164.4K
09:46 30,462.39 30,462.39 30,449.71 30,449.71 1,010.8K
09:47 30,440.65 30,440.65 30,431.54 30,431.54 677.1K
09:48 30,425.54 30,425.54 30,411.18 30,411.18 706.1K
09:49 30,414.35 30,414.35 30,406.73 30,406.73 695.3K
09:50 30,398.36 30,398.36 30,387.74 30,392.61 882.9K
09:51 30,396.62 30,411.15 30,396.62 30,410.43 671.8K
09:52 30,409.94 30,409.94 30,392.45 30,399.32 839.3K
09:53 30,400.44 30,400.44 30,393.88 30,395.27 529.2K
09:54 30,404.50 30,418.80 30,404.50 30,418.38 769.9K
09:55 30,419.29 30,419.29 30,416.21 30,419.03 816.5K
09:56 30,428.23 30,428.53 30,419.48 30,423.34 886.6K
09:57 30,424.33 30,428.59 30,417.05 30,417.05 573.1K
09:58 30,410.18 30,410.18 30,406.18 30,407.36 516.9K
09:59 30,403.59 30,403.59 30,377.54 30,377.54 493.4K
10:00 30,361.87 30,369.36 30,355.03 30,355.03 1,004.3K
10:01 30,342.18 30,343.40 30,328.95 30,328.95 541.4K
10:02 30,332.40 30,346.19 30,332.40 30,335.68 698.8K
10:03 30,336.38 30,339.67 30,329.55 30,329.55 406.0K
10:04 30,326.74 30,329.20 30,315.98 30,315.98 451.6K
10:05 30,319.64 30,330.34 30,319.64 30,330.34 487.7K
10:06 30,330.07 30,343.00 30,330.07 30,343.00 603.2K
10:07 30,341.23 30,351.12 30,341.23 30,351.12 446.6K
10:08 30,359.06 30,368.11 30,359.06 30,362.49 554.4K
10:09 30,355.05 30,355.05 30,346.75 30,352.51 456.6K
10:10 30,346.67 30,346.67 30,339.28 30,339.28 466.3K
10:11 30,341.47 30,341.47 30,337.70 30,337.73 816.0K
10:12 30,337.67 30,357.36 30,337.67 30,357.36 709.6K
10:13 30,360.49 30,360.49 30,350.63 30,352.55 401.0K
10:14 30,349.71 30,349.71 30,347.00 30,347.02 460.0K
10:15 30,342.82 30,350.82 30,342.82 30,349.28 471.2K
10:16 30,355.17 30,357.92 30,352.56 30,357.92 494.5K
10:17 30,365.89 30,370.62 30,365.89 30,370.62 412.7K
10:18 30,370.25 30,385.28 30,370.25 30,385.28 511.2K
10:19 30,387.64 30,390.36 30,382.47 30,382.47 452.1K
10:20 30,378.09 30,383.51 30,375.09 30,382.75 379.5K
10:21 30,384.16 30,393.72 30,384.16 30,391.59 611.9K
10:22 30,387.16 30,389.42 30,384.22 30,384.22 445.7K
10:23 30,379.06 30,392.77 30,379.06 30,392.77 742.9K
10:24 30,397.27 30,397.27 30,388.93 30,388.93 364.8K
10:25 30,377.55 30,391.43 30,377.55 30,391.43 452.5K
10:26 30,394.65 30,403.76 30,394.65 30,403.76 404.4K
10:27 30,410.36 30,410.36 30,402.85 30,402.85 289.3K
10:28 30,402.11 30,408.12 30,402.11 30,408.12 325.2K
10:29 30,407.29 30,407.29 30,397.63 30,397.63 332.4K
10:30 30,399.42 30,399.42 30,389.69 30,394.44 601.8K
10:31 30,395.41 30,400.08 30,395.41 30,397.32 271.7K
10:32 30,398.70 30,398.70 30,394.65 30,396.64 289.8K
10:33 30,395.90 30,395.90 30,391.21 30,391.21 402.2K
10:34 30,392.90 30,397.97 30,392.90 30,397.97 230.3K
10:35 30,420.05 30,427.63 30,420.05 30,426.06 702.4K
10:36 30,419.86 30,419.86 30,416.23 30,416.59 296.4K
10:37 30,426.72 30,426.72 30,421.75 30,421.75 510.9K
10:38 30,420.24 30,420.24 30,410.55 30,410.55 333.3K
10:39 30,392.47 30,397.48 30,392.47 30,397.48 501.8K
10:40 30,399.34 30,401.48 30,398.79 30,401.48 296.4K
10:41 30,406.91 30,406.91 30,402.79 30,406.26 297.3K
10:42 30,406.80 30,406.80 30,402.42 30,403.78 403.4K
10:43 30,402.53 30,402.53 30,396.36 30,396.36 225.4K
10:44 30,400.61 30,400.61 30,399.31 30,399.58 332.7K
10:45 30,397.35 30,407.94 30,397.35 30,407.94 309.3K
10:46 30,408.71 30,409.41 30,408.29 30,408.29 299.8K
10:47 30,406.33 30,406.33 30,401.17 30,403.68 344.1K
10:48 30,409.16 30,413.17 30,407.30 30,407.30 468.7K
10:49 30,406.17 30,406.18 30,405.09 30,406.18 246.6K
10:50 30,408.13 30,410.73 30,405.96 30,410.73 343.1K
10:51 30,406.85 30,413.55 30,405.28 30,413.55 305.8K
10:52 30,413.58 30,414.12 30,412.14 30,412.14 315.0K
10:53 30,413.39 30,415.97 30,413.39 30,413.65 413.2K
10:54 30,413.44 30,413.44 30,409.36 30,411.10 296.6K
10:55 30,408.30 30,408.30 30,407.31 30,408.17 355.2K
10:56 30,407.47 30,410.13 30,407.47 30,407.79 312.9K
10:57 30,411.84 30,414.02 30,410.97 30,410.97 371.6K
10:58 30,409.04 30,409.04 30,402.38 30,402.38 277.9K
10:59 30,400.95 30,407.75 30,400.95 30,407.75 242.6K
11:00 30,410.37 30,415.32 30,410.37 30,415.32 286.3K
11:01 30,416.61 30,416.61 30,413.41 30,413.41 254.6K
11:02 30,414.06 30,414.14 30,411.77 30,414.14 220.2K
11:03 30,415.18 30,416.09 30,413.03 30,416.09 238.4K
11:04 30,402.82 30,404.24 30,401.87 30,402.53 725.1K
11:05 30,402.79 30,410.10 30,402.79 30,410.10 450.7K
11:06 30,410.68 30,421.23 30,410.68 30,421.23 386.9K
11:07 30,423.99 30,427.71 30,423.99 30,427.71 237.0K
11:08 30,430.78 30,430.78 30,419.99 30,419.99 331.6K
11:09 30,418.55 30,418.55 30,413.78 30,415.19 370.9K
11:10 30,415.37 30,415.37 30,413.22 30,415.23 271.1K
11:11 30,418.94 30,426.56 30,418.94 30,424.97 280.0K
11:12 30,421.59 30,423.12 30,421.57 30,421.57 278.8K
11:13 30,423.11 30,426.77 30,423.11 30,426.77 261.1K
11:14 30,428.57 30,429.96 30,426.72 30,429.96 339.1K
11:15 30,429.15 30,429.15 30,428.23 30,429.12 225.9K
11:16 30,426.47 30,426.47 30,422.21 30,423.05 270.1K
11:17 30,426.59 30,428.12 30,424.25 30,424.25 327.2K
11:18 30,423.91 30,423.91 30,420.42 30,420.42 277.5K
11:19 30,418.84 30,418.84 30,416.61 30,418.29 261.7K
11:20 30,417.79 30,426.08 30,417.79 30,426.08 413.5K
11:21 30,425.33 30,429.47 30,425.33 30,429.47 221.5K
11:22 30,426.00 30,426.00 30,421.23 30,425.43 280.4K
11:23 30,423.50 30,423.68 30,421.33 30,421.59 226.0K
11:24 30,420.69 30,420.69 30,419.11 30,420.13 215.0K
11:25 30,418.96 30,418.96 30,406.93 30,406.93 392.4K
11:26 30,402.73 30,402.73 30,392.75 30,392.75 523.3K
11:27 30,392.88 30,397.79 30,392.88 30,397.79 311.3K
11:28 30,397.65 30,397.65 30,387.00 30,387.00 261.7K
11:29 30,386.66 30,389.43 30,385.29 30,389.43 217.7K
11:30 30,387.65 30,392.06 30,387.65 30,392.06 209.3K
11:31 30,392.72 30,394.33 30,389.61 30,394.33 419.9K
11:32 30,395.36 30,397.53 30,395.36 30,397.53 258.3K
11:33 30,402.80 30,404.04 30,402.38 30,404.04 347.7K
11:34 30,403.74 30,408.70 30,403.74 30,407.82 220.1K
11:35 30,406.44 30,406.55 30,401.37 30,402.44 433.9K
11:36 30,398.57 30,405.48 30,398.57 30,405.48 279.1K
11:37 30,405.06 30,406.50 30,404.60 30,404.60 315.7K
11:38 30,405.89 30,406.51 30,405.89 30,406.04 293.4K
11:39 30,409.64 30,415.05 30,409.64 30,414.97 219.1K
11:40 30,413.16 30,413.68 30,412.17 30,413.68 364.0K
11:41 30,414.28 30,417.23 30,411.75 30,417.23 246.6K
11:42 30,420.89 30,420.89 30,417.37 30,417.37 280.6K
11:43 30,418.45 30,422.90 30,418.45 30,422.90 411.6K
11:44 30,426.72 30,434.58 30,426.72 30,434.58 381.6K
11:45 30,435.51 30,437.76 30,435.51 30,436.87 212.9K
11:46 30,441.99 30,453.83 30,441.99 30,453.83 436.8K
11:47 30,455.11 30,459.66 30,455.11 30,459.66 365.3K
11:48 30,453.93 30,453.93 30,452.26 30,453.79 199.2K
11:49 30,451.31 30,456.96 30,451.31 30,456.96 339.9K
11:50 30,459.59 30,463.32 30,458.33 30,463.32 253.7K
11:51 30,470.09 30,474.40 30,470.09 30,471.89 555.1K
11:52 30,472.82 30,476.56 30,472.82 30,476.56 486.4K
11:53 30,477.10 30,477.10 30,474.31 30,474.31 314.5K
11:54 30,470.72 30,470.72 30,466.22 30,466.22 270.5K
11:55 30,465.98 30,472.47 30,465.98 30,472.47 356.8K
11:56 30,473.19 30,473.19 30,469.01 30,470.30 300.8K
11:57 30,468.71 30,468.71 30,466.80 30,467.72 363.7K
11:58 30,463.67 30,463.67 30,460.11 30,460.11 290.0K
11:59 30,464.09 30,467.94 30,464.09 30,467.32 218.7K
12:00 30,469.82 30,470.59 30,466.18 30,466.18 314.9K
12:01 30,464.13 30,465.02 30,463.98 30,464.16 270.0K
12:02 30,469.50 30,470.11 30,468.28 30,468.28 247.6K
12:03 30,466.34 30,466.34 30,463.58 30,463.58 267.3K
12:04 30,464.60 30,467.20 30,462.56 30,467.20 362.3K
12:05 30,468.43 30,470.58 30,468.43 30,470.58 205.6K
12:06 30,468.60 30,468.60 30,465.54 30,465.54 314.0K
12:07 30,463.07 30,463.07 30,457.31 30,457.31 295.5K
12:08 30,457.03 30,459.57 30,455.50 30,455.50 286.3K
12:09 30,451.91 30,454.02 30,451.07 30,454.02 200.3K
12:10 30,455.59 30,458.05 30,455.22 30,456.29 229.6K
12:11 30,455.43 30,455.44 30,454.31 30,455.43 173.0K
12:12 30,458.15 30,462.12 30,458.15 30,462.12 331.7K
12:13 30,462.05 30,463.19 30,461.12 30,462.93 249.5K
12:14 30,463.03 30,463.03 30,459.33 30,459.33 264.7K
12:15 30,456.70 30,456.93 30,454.65 30,454.65 199.5K
12:16 30,455.55 30,455.81 30,451.95 30,451.95 278.8K
12:17 30,452.45 30,453.72 30,451.50 30,451.50 250.7K
12:18 30,452.31 30,453.66 30,451.37 30,453.66 226.6K
12:19 30,454.47 30,454.47 30,452.65 30,452.65 215.9K
12:20 30,453.68 30,453.68 30,445.38 30,445.38 265.2K
12:21 30,446.28 30,446.46 30,445.50 30,445.50 262.3K
12:22 30,446.66 30,446.66 30,442.46 30,442.46 236.7K
12:23 30,440.14 30,441.90 30,440.14 30,441.90 252.5K
12:24 30,441.18 30,442.42 30,441.16 30,442.42 241.3K
12:25 30,441.76 30,445.55 30,441.76 30,444.70 212.8K
12:26 30,448.84 30,448.84 30,443.60 30,443.60 200.8K
12:27 30,443.90 30,444.56 30,441.43 30,442.98 243.0K
12:28 30,439.94 30,452.52 30,439.94 30,452.52 577.6K
12:29 30,455.20 30,457.09 30,455.20 30,457.09 370.5K
12:30 30,456.66 30,464.06 30,456.66 30,464.06 251.4K
12:31 30,462.62 30,463.48 30,457.13 30,457.13 269.6K
12:32 30,458.15 30,461.09 30,458.15 30,461.09 192.8K
12:33 30,462.53 30,464.99 30,462.53 30,464.99 332.8K
12:34 30,463.74 30,465.69 30,463.02 30,465.05 409.2K
12:35 30,466.45 30,467.11 30,466.45 30,466.74 268.0K
12:36 30,466.59 30,466.59 30,457.51 30,457.51 319.1K
12:37 30,460.91 30,467.42 30,460.91 30,467.42 297.3K
12:38 30,465.72 30,469.86 30,465.72 30,469.86 227.3K
12:39 30,469.95 30,470.16 30,469.76 30,470.16 187.4K
12:40 30,467.53 30,467.85 30,462.88 30,462.88 351.3K
12:41 30,461.71 30,461.71 30,455.83 30,455.83 359.4K
12:42 30,457.31 30,457.31 30,456.54 30,456.54 110.8K
12:43 30,456.01 30,457.27 30,455.75 30,455.75 221.6K
12:44 30,455.93 30,455.93 30,452.60 30,452.60 180.2K
12:45 30,451.08 30,457.23 30,451.08 30,457.23 230.4K
12:46 30,457.17 30,462.38 30,456.68 30,462.38 245.6K
12:47 30,463.21 30,471.32 30,463.21 30,471.32 248.5K
12:48 30,469.10 30,470.43 30,469.10 30,469.11 132.3K
12:49 30,468.21 30,470.59 30,468.19 30,468.90 222.8K
12:50 30,469.19 30,469.19 30,467.19 30,467.19 209.1K
12:51 30,464.10 30,471.09 30,464.10 30,471.09 288.3K
12:52 30,473.78 30,477.53 30,473.78 30,477.53 231.9K
12:53 30,482.61 30,488.21 30,482.61 30,486.69 354.8K
12:54 30,487.77 30,497.42 30,487.77 30,495.82 216.9K
12:55 30,498.44 30,498.44 30,494.27 30,494.27 189.2K
12:56 30,496.50 30,496.54 30,495.83 30,495.83 174.4K
12:57 30,496.26 30,498.68 30,496.26 30,496.95 181.7K
12:58 30,496.73 30,496.79 30,494.41 30,494.41 144.5K
12:59 30,495.74 30,496.57 30,494.78 30,496.57 359.4K
13:00 30,495.72 30,497.15 30,495.70 30,495.70 156.8K
13:01 30,496.01 30,503.58 30,496.01 30,503.58 277.6K
13:02 30,504.07 30,504.14 30,503.63 30,503.63 241.7K
13:03 30,502.23 30,502.23 30,500.06 30,500.80 257.7K
13:04 30,500.90 30,503.44 30,500.90 30,503.44 136.7K
13:05 30,502.16 30,507.10 30,502.16 30,507.10 623.1K
13:06 30,508.61 30,511.84 30,508.61 30,511.33 286.6K
13:07 30,508.60 30,508.60 30,502.84 30,505.47 438.1K
13:08 30,505.71 30,505.71 30,502.79 30,502.79 214.3K
13:09 30,502.74 30,502.77 30,502.36 30,502.36 226.8K
13:10 30,502.38 30,502.38 30,499.98 30,500.42 218.9K
13:11 30,501.89 30,501.89 30,500.91 30,501.07 284.3K
13:12 30,501.29 30,507.61 30,501.29 30,505.51 297.1K
13:13 30,502.89 30,502.89 30,500.90 30,500.94 298.2K
13:14 30,501.81 30,503.07 30,497.54 30,497.54 324.9K
13:15 30,494.98 30,497.49 30,494.90 30,497.49 231.9K
13:16 30,498.31 30,498.31 30,495.47 30,495.47 206.6K
13:17 30,494.27 30,496.37 30,494.27 30,496.37 189.3K
13:18 30,495.47 30,496.41 30,493.90 30,493.90 256.0K
13:19 30,493.42 30,493.42 30,491.58 30,492.16 232.7K
13:20 30,492.38 30,492.38 30,488.75 30,488.75 208.8K
13:21 30,485.95 30,485.95 30,482.42 30,482.42 299.4K
13:22 30,482.99 30,482.99 30,480.60 30,480.60 159.9K
13:23 30,481.36 30,487.58 30,481.36 30,487.58 334.1K
13:24 30,487.86 30,488.96 30,485.37 30,488.96 158.6K
13:25 30,488.77 30,489.77 30,486.38 30,486.38 176.5K
13:26 30,485.85 30,485.85 30,476.79 30,476.79 271.6K
13:27 30,477.61 30,478.80 30,477.61 30,478.80 157.1K
13:28 30,478.50 30,478.50 30,470.35 30,470.35 248.0K
13:29 30,469.91 30,471.77 30,469.91 30,471.22 162.4K
13:30 30,471.37 30,482.62 30,471.37 30,482.62 289.5K
13:31 30,484.19 30,485.23 30,483.85 30,483.85 184.3K
13:32 30,483.12 30,487.15 30,483.12 30,487.15 133.7K
13:33 30,486.94 30,487.35 30,484.19 30,485.97 151.3K
13:34 30,483.10 30,485.48 30,483.10 30,484.40 253.6K
13:35 30,484.09 30,484.09 30,478.81 30,480.17 288.0K
13:36 30,481.95 30,481.95 30,478.69 30,478.69 167.0K
13:37 30,478.03 30,478.24 30,477.21 30,477.21 167.2K
13:38 30,477.95 30,478.40 30,477.73 30,477.73 197.2K
13:39 30,477.84 30,479.04 30,477.84 30,478.97 121.1K
13:40 30,478.46 30,478.46 30,477.20 30,478.44 175.0K
13:41 30,479.25 30,479.25 30,474.98 30,474.98 182.7K
13:42 30,473.85 30,477.02 30,473.85 30,477.02 181.8K
13:43 30,476.93 30,476.93 30,473.68 30,473.68 191.7K
13:44 30,473.52 30,474.38 30,473.52 30,473.63 116.8K
13:45 30,473.30 30,475.99 30,473.30 30,475.65 182.9K
13:46 30,473.56 30,473.56 30,471.25 30,472.41 323.4K
13:47 30,472.24 30,475.75 30,472.24 30,475.75 217.7K
13:48 30,476.09 30,479.75 30,476.09 30,479.75 186.2K
13:49 30,479.63 30,479.65 30,478.69 30,479.16 358.8K
13:50 30,477.95 30,477.95 30,473.88 30,473.88 230.8K
13:51 30,471.91 30,476.17 30,471.91 30,475.71 198.7K
13:52 30,475.18 30,475.18 30,473.88 30,474.54 201.9K
13:53 30,476.45 30,477.79 30,476.45 30,477.79 278.5K
13:54 30,479.11 30,484.45 30,479.11 30,482.20 261.3K
13:55 30,479.99 30,480.41 30,479.99 30,480.24 337.6K
13:56 30,480.39 30,487.34 30,480.39 30,487.34 218.2K
13:57 30,488.10 30,488.69 30,487.11 30,487.11 555.3K
13:58 30,487.17 30,490.43 30,487.17 30,487.77 176.1K
13:59 30,487.98 30,490.25 30,487.98 30,488.32 205.4K
14:00 30,486.80 30,489.68 30,486.80 30,489.68 313.5K
14:01 30,489.86 30,492.05 30,488.24 30,492.05 168.0K
14:02 30,493.75 30,493.99 30,487.86 30,489.26 1,124.8K
14:03 30,488.80 30,488.80 30,484.59 30,484.59 923.1K
14:04 30,478.44 30,478.44 30,473.20 30,473.20 411.5K
14:05 30,474.52 30,476.28 30,474.52 30,475.70 208.5K
14:06 30,476.69 30,476.69 30,473.60 30,473.60 380.3K
14:07 30,472.64 30,474.45 30,470.30 30,470.30 460.6K
14:08 30,469.39 30,469.39 30,467.32 30,467.32 309.1K
14:09 30,463.60 30,464.44 30,456.96 30,456.96 488.0K
14:10 30,457.09 30,461.02 30,457.09 30,461.02 229.1K
14:11 30,463.89 30,464.79 30,461.82 30,461.82 350.5K
14:12 30,463.17 30,463.17 30,460.67 30,460.67 278.9K
14:13 30,463.97 30,463.97 30,462.79 30,463.74 253.0K
14:14 30,466.12 30,470.72 30,466.12 30,470.72 238.8K
14:15 30,469.57 30,484.25 30,469.57 30,484.25 304.3K
14:16 30,482.52 30,485.45 30,482.52 30,485.45 191.1K
14:17 30,485.51 30,485.51 30,482.47 30,482.47 166.2K
14:18 30,482.35 30,487.13 30,482.35 30,487.13 301.8K
14:19 30,488.77 30,502.54 30,488.77 30,500.90 392.6K
14:20 30,495.82 30,495.82 30,493.88 30,495.38 275.1K
14:21 30,494.96 30,494.96 30,493.05 30,494.94 185.8K
14:22 30,495.64 30,502.59 30,495.64 30,502.59 277.8K
14:23 30,502.45 30,503.25 30,499.95 30,499.95 315.4K
14:24 30,496.98 30,496.98 30,493.28 30,493.28 300.0K
14:25 30,492.16 30,493.10 30,490.83 30,493.10 217.0K
14:26 30,491.59 30,496.64 30,491.59 30,496.64 129.0K
14:27 30,496.94 30,497.04 30,496.45 30,496.60 117.4K
14:28 30,496.84 30,498.15 30,495.83 30,498.15 191.3K
14:29 30,498.37 30,502.52 30,498.37 30,502.21 257.5K
14:30 30,499.62 30,508.19 30,499.62 30,508.19 251.3K
14:31 30,509.39 30,521.61 30,509.39 30,521.00 351.6K
14:32 30,521.15 30,522.16 30,520.92 30,521.17 187.2K
14:33 30,521.17 30,521.45 30,520.92 30,521.45 222.5K
14:34 30,520.97 30,523.48 30,520.77 30,520.77 226.4K
14:35 30,519.89 30,519.89 30,515.51 30,516.94 194.0K
14:36 30,518.74 30,521.26 30,518.74 30,521.26 193.8K
14:37 30,521.76 30,523.10 30,521.76 30,523.10 235.7K
14:38 30,523.36 30,531.73 30,523.17 30,531.73 423.7K
14:39 30,534.01 30,535.44 30,533.43 30,535.44 281.6K
14:40 30,534.88 30,536.33 30,534.88 30,535.01 211.7K
14:41 30,535.82 30,541.51 30,535.82 30,541.51 274.4K
14:42 30,542.71 30,542.71 30,541.39 30,541.39 240.2K
14:43 30,541.55 30,541.55 30,540.84 30,541.34 294.0K
14:44 30,541.86 30,547.41 30,541.86 30,547.41 332.8K
14:45 30,546.44 30,546.44 30,544.63 30,545.01 172.9K
14:46 30,545.63 30,546.23 30,545.37 30,545.37 289.0K
14:47 30,545.72 30,548.25 30,544.70 30,547.18 213.3K
14:48 30,546.84 30,549.19 30,546.84 30,547.77 305.3K
14:49 30,547.92 30,550.99 30,547.92 30,550.99 342.9K
14:50 30,549.18 30,549.18 30,546.12 30,546.99 297.2K
14:51 30,547.20 30,547.22 30,546.41 30,546.41 207.3K
14:52 30,546.58 30,549.33 30,545.97 30,549.15 247.0K
14:53 30,551.69 30,555.98 30,551.69 30,555.98 269.8K
14:54 30,555.89 30,555.89 30,553.22 30,553.22 386.2K
14:55 30,552.55 30,558.00 30,549.91 30,558.00 301.0K
14:56 30,566.03 30,566.30 30,564.26 30,564.26 495.8K
14:57 30,563.01 30,563.26 30,562.25 30,562.98 250.1K
14:58 30,564.27 30,566.38 30,564.27 30,566.38 181.8K
14:59 30,566.21 30,566.21 30,564.09 30,564.14 283.5K
15:00 30,569.30 30,578.07 30,569.30 30,577.67 327.8K
15:01 30,575.29 30,578.54 30,575.29 30,577.23 321.4K
15:02 30,578.07 30,578.39 30,575.66 30,575.66 354.0K
15:03 30,574.82 30,576.72 30,574.82 30,576.36 343.9K
15:04 30,577.24 30,582.53 30,577.24 30,582.53 275.9K
15:05 30,581.22 30,581.22 30,576.74 30,576.74 255.4K
15:06 30,577.48 30,577.48 30,574.02 30,574.02 215.6K
15:07 30,573.48 30,575.26 30,573.48 30,575.26 208.0K
15:08 30,576.05 30,576.05 30,572.97 30,572.97 214.5K
15:09 30,572.12 30,576.33 30,572.12 30,576.33 239.3K
15:10 30,576.08 30,576.61 30,575.43 30,576.08 290.0K
15:11 30,577.70 30,580.16 30,577.70 30,579.07 292.3K
15:12 30,578.86 30,578.86 30,576.05 30,576.05 220.2K
15:13 30,574.26 30,574.26 30,573.81 30,574.13 281.4K
15:14 30,574.89 30,578.52 30,574.89 30,578.52 778.5K
15:15 30,576.39 30,579.76 30,576.39 30,577.41 306.3K
15:16 30,576.99 30,576.99 30,575.44 30,575.44 280.9K
15:17 30,581.13 30,581.94 30,579.73 30,579.73 615.4K
15:18 30,578.54 30,578.90 30,574.73 30,574.73 323.7K
15:19 30,582.91 30,586.23 30,582.91 30,583.55 550.7K
15:20 30,582.51 30,586.26 30,582.51 30,586.26 387.5K
15:21 30,588.01 30,588.59 30,587.91 30,588.59 322.5K
15:22 30,589.32 30,593.99 30,589.32 30,593.99 380.3K
15:23 30,594.23 30,597.09 30,593.88 30,597.09 306.4K
15:24 30,597.49 30,603.62 30,596.35 30,603.62 384.3K
15:25 30,600.67 30,603.24 30,599.45 30,603.24 328.1K
15:26 30,599.53 30,599.80 30,598.67 30,598.67 401.6K
15:27 30,601.74 30,602.14 30,601.40 30,601.40 297.9K
15:28 30,601.34 30,601.34 30,598.64 30,598.64 370.4K
15:29 30,598.36 30,598.36 30,595.23 30,595.23 248.1K
15:30 30,597.92 30,600.17 30,597.92 30,598.34 371.0K
15:31 30,595.12 30,595.85 30,594.12 30,594.50 520.5K
15:32 30,592.48 30,592.48 30,587.66 30,588.68 705.2K
15:33 30,587.95 30,587.95 30,585.86 30,587.43 501.9K
15:34 30,589.35 30,591.02 30,589.35 30,589.83 435.2K
15:35 30,589.16 30,591.84 30,587.14 30,591.84 451.6K
15:36 30,591.10 30,593.70 30,588.66 30,588.66 526.0K
15:37 30,587.92 30,587.92 30,586.43 30,587.24 423.8K
15:38 30,590.32 30,590.32 30,588.50 30,589.60 425.8K
15:39 30,590.08 30,594.76 30,588.95 30,594.76 565.6K
15:40 30,595.39 30,598.50 30,593.75 30,598.50 698.9K
15:41 30,597.44 30,598.91 30,595.74 30,598.91 501.7K
15:42 30,601.34 30,604.54 30,601.34 30,601.76 619.0K
15:43 30,602.93 30,606.65 30,602.93 30,604.10 654.5K
15:44 30,604.80 30,605.17 30,597.44 30,597.88 736.4K
15:45 30,596.40 30,596.40 30,586.72 30,586.72 922.5K
15:46 30,586.23 30,586.85 30,584.01 30,586.13 573.1K
15:47 30,585.88 30,590.27 30,585.88 30,588.68 651.3K
15:48 30,586.60 30,586.60 30,584.88 30,584.88 899.6K
15:49 30,588.60 30,592.71 30,588.60 30,591.08 830.1K
15:50 30,586.87 30,586.87 30,557.31 30,559.75 2,818.2K
15:51 30,563.11 30,572.08 30,563.11 30,572.08 1,028.9K
15:52 30,574.70 30,574.70 30,566.14 30,566.14 1,339.5K
15:53 30,569.28 30,571.04 30,567.52 30,567.52 974.7K
15:54 30,561.34 30,570.40 30,561.34 30,570.40 1,377.2K
15:55 30,569.19 30,571.22 30,567.11 30,567.11 1,670.1K
15:56 30,561.68 30,562.18 30,557.60 30,562.18 2,160.8K
15:57 30,561.59 30,565.92 30,561.59 30,565.92 2,012.0K
15:58 30,565.40 30,573.41 30,565.40 30,573.41 2,542.0K
15:59 30,573.84 30,578.83 30,573.84 30,574.26 3,898.0K
16:00 30,574.22 30,574.22 30,573.55 30,573.55 124,389.3K
16:01 30,573.55 30,573.55 30,573.55 30,573.55 462.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし