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 30,631.06 30,631.06 30,624.80 30,624.80 7,118.5K
09:31 30,615.30 30,615.30 30,604.60 30,613.18 955.6K
09:32 30,617.25 30,617.25 30,604.58 30,604.58 639.8K
09:33 30,600.28 30,600.28 30,591.49 30,591.49 626.5K
09:34 30,593.29 30,616.16 30,593.29 30,616.16 524.1K
09:35 30,621.68 30,632.45 30,621.68 30,626.39 570.8K
09:36 30,614.02 30,615.12 30,608.49 30,608.49 672.3K
09:37 30,614.24 30,617.13 30,614.24 30,617.13 521.8K
09:38 30,615.17 30,617.86 30,615.17 30,617.86 548.5K
09:39 30,622.87 30,627.53 30,619.42 30,627.53 486.7K
09:40 30,628.71 30,633.59 30,628.02 30,628.76 515.7K
09:41 30,624.47 30,627.27 30,620.42 30,620.42 630.9K
09:42 30,617.52 30,617.57 30,615.90 30,615.90 456.1K
09:43 30,618.42 30,619.80 30,617.16 30,617.16 334.5K
09:44 30,611.63 30,611.63 30,604.44 30,604.44 431.1K
09:45 30,601.83 30,601.83 30,595.30 30,595.57 345.8K
09:46 30,600.72 30,601.65 30,600.72 30,601.65 503.3K
09:47 30,604.69 30,610.67 30,597.86 30,597.86 975.6K
09:48 30,593.28 30,597.42 30,593.28 30,595.97 446.8K
09:49 30,596.04 30,602.76 30,596.04 30,602.76 531.0K
09:50 30,616.76 30,616.76 30,605.06 30,605.06 740.8K
09:51 30,599.24 30,600.17 30,587.97 30,587.97 415.4K
09:52 30,585.27 30,599.35 30,585.27 30,599.35 416.9K
09:53 30,609.70 30,617.23 30,609.24 30,617.23 884.0K
09:54 30,613.88 30,622.99 30,613.02 30,622.99 466.1K
09:55 30,626.66 30,627.94 30,625.20 30,627.94 442.7K
09:56 30,627.25 30,631.15 30,627.25 30,631.15 551.1K
09:57 30,633.07 30,635.82 30,633.07 30,635.56 480.2K
09:58 30,635.53 30,641.81 30,635.53 30,641.81 246.7K
09:59 30,645.55 30,645.55 30,628.42 30,628.42 405.1K
10:00 30,611.44 30,611.44 30,600.52 30,600.52 682.5K
10:01 30,607.27 30,616.60 30,607.27 30,615.18 323.6K
10:02 30,621.94 30,621.94 30,618.96 30,620.33 347.7K
10:03 30,624.37 30,624.94 30,623.50 30,624.94 490.4K
10:04 30,622.90 30,630.16 30,621.11 30,621.11 352.6K
10:05 30,618.01 30,618.01 30,614.05 30,614.05 469.6K
10:06 30,612.04 30,612.04 30,586.42 30,586.42 524.1K
10:07 30,593.64 30,593.64 30,586.79 30,586.79 365.1K
10:08 30,583.64 30,583.64 30,582.01 30,583.51 517.1K
10:09 30,590.62 30,601.01 30,590.62 30,600.46 453.4K
10:10 30,609.24 30,614.34 30,609.24 30,610.52 500.3K
10:11 30,611.90 30,620.86 30,611.90 30,620.86 295.8K
10:12 30,614.77 30,614.77 30,608.29 30,610.90 320.0K
10:13 30,607.24 30,609.04 30,604.62 30,609.04 248.7K
10:14 30,605.61 30,607.12 30,603.62 30,605.24 262.3K
10:15 30,606.54 30,608.53 30,604.46 30,608.53 432.7K
10:16 30,615.74 30,623.32 30,615.74 30,623.32 415.5K
10:17 30,625.11 30,625.11 30,614.68 30,614.68 348.4K
10:18 30,613.34 30,613.34 30,607.51 30,607.51 309.0K
10:19 30,606.11 30,609.65 30,604.32 30,606.94 344.4K
10:20 30,605.22 30,605.42 30,604.48 30,604.54 360.0K
10:21 30,605.23 30,609.38 30,605.23 30,607.15 350.4K
10:22 30,603.38 30,603.38 30,598.34 30,598.34 285.3K
10:23 30,598.63 30,606.80 30,598.63 30,605.99 458.0K
10:24 30,610.65 30,612.65 30,609.14 30,611.02 307.4K
10:25 30,611.12 30,613.24 30,608.66 30,611.01 412.3K
10:26 30,609.16 30,609.16 30,604.95 30,604.95 366.4K
10:27 30,604.73 30,610.31 30,604.73 30,610.31 384.1K
10:28 30,610.40 30,610.40 30,608.23 30,609.34 356.4K
10:29 30,613.59 30,613.72 30,612.20 30,613.72 453.7K
10:30 30,611.49 30,613.00 30,609.55 30,609.55 383.4K
10:31 30,606.69 30,606.69 30,602.14 30,606.28 460.4K
10:32 30,603.27 30,608.79 30,603.27 30,604.64 331.0K
10:33 30,604.32 30,604.91 30,602.20 30,602.20 1,085.5K
10:34 30,600.95 30,601.31 30,595.04 30,595.04 390.5K
10:35 30,594.22 30,601.10 30,594.22 30,601.10 329.4K
10:36 30,603.47 30,603.73 30,602.56 30,602.56 250.0K
10:37 30,603.35 30,606.07 30,602.01 30,602.01 412.8K
10:38 30,601.14 30,601.48 30,592.43 30,592.43 475.2K
10:39 30,588.08 30,591.13 30,588.08 30,588.93 316.7K
10:40 30,590.20 30,595.01 30,589.88 30,595.01 287.5K
10:41 30,592.83 30,592.83 30,578.77 30,578.77 478.2K
10:42 30,579.90 30,585.25 30,579.90 30,585.25 234.5K
10:43 30,580.70 30,580.70 30,577.64 30,579.22 434.0K
10:44 30,578.91 30,578.91 30,575.73 30,575.73 413.1K
10:45 30,575.94 30,576.73 30,575.88 30,575.88 282.2K
10:46 30,570.58 30,570.58 30,565.16 30,566.25 582.5K
10:47 30,564.10 30,564.10 30,560.89 30,560.89 302.7K
10:48 30,560.31 30,560.31 30,556.75 30,560.08 274.7K
10:49 30,559.01 30,559.01 30,555.44 30,555.44 315.6K
10:50 30,552.94 30,555.00 30,552.68 30,555.00 353.0K
10:51 30,551.70 30,551.70 30,543.30 30,543.82 348.3K
10:52 30,548.86 30,548.86 30,543.87 30,544.37 484.1K
10:53 30,545.04 30,556.94 30,545.04 30,556.94 225.7K
10:54 30,560.84 30,564.81 30,560.84 30,564.81 336.4K
10:55 30,561.99 30,561.99 30,548.56 30,548.56 365.6K
10:56 30,546.33 30,546.33 30,544.32 30,544.32 530.0K
10:57 30,542.48 30,542.76 30,536.29 30,536.29 603.5K
10:58 30,536.36 30,537.52 30,535.77 30,537.49 368.5K
10:59 30,535.88 30,538.97 30,535.88 30,538.51 365.4K
11:00 30,538.87 30,538.87 30,536.51 30,538.46 347.7K
11:01 30,538.16 30,540.91 30,537.34 30,540.91 333.7K
11:02 30,539.52 30,539.52 30,538.04 30,538.63 327.0K
11:03 30,537.26 30,537.26 30,535.27 30,537.12 351.9K
11:04 30,544.75 30,548.26 30,544.75 30,548.26 324.5K
11:05 30,545.92 30,549.26 30,544.11 30,549.26 224.6K
11:06 30,554.80 30,565.73 30,554.80 30,565.73 342.0K
11:07 30,566.68 30,568.73 30,566.68 30,568.73 188.2K
11:08 30,573.48 30,573.48 30,559.39 30,559.39 378.2K
11:09 30,558.19 30,558.19 30,555.46 30,556.95 268.5K
11:10 30,557.50 30,559.93 30,557.50 30,559.93 236.2K
11:11 30,561.51 30,563.37 30,561.51 30,563.37 226.3K
11:12 30,563.96 30,563.96 30,561.22 30,561.22 160.9K
11:13 30,558.71 30,558.71 30,543.45 30,543.45 505.2K
11:14 30,540.79 30,541.85 30,539.27 30,539.27 375.4K
11:15 30,540.22 30,542.36 30,540.22 30,541.53 197.2K
11:16 30,542.70 30,542.70 30,540.38 30,542.07 266.3K
11:17 30,540.47 30,540.47 30,513.07 30,513.07 1,149.9K
11:18 30,507.82 30,507.82 30,502.52 30,502.52 1,232.5K
11:19 30,503.48 30,504.17 30,499.51 30,504.17 480.6K
11:20 30,511.05 30,514.60 30,507.28 30,514.60 523.2K
11:21 30,514.08 30,514.08 30,506.15 30,506.15 361.2K
11:22 30,511.29 30,517.59 30,511.29 30,517.59 395.1K
11:23 30,519.07 30,519.86 30,512.68 30,512.68 414.4K
11:24 30,512.00 30,512.00 30,505.88 30,505.88 357.6K
11:25 30,507.66 30,508.65 30,504.88 30,504.88 302.3K
11:26 30,503.45 30,507.01 30,501.02 30,501.02 787.9K
11:27 30,498.97 30,498.97 30,496.76 30,498.07 757.5K
11:28 30,496.98 30,501.84 30,496.98 30,498.23 367.9K
11:29 30,499.16 30,502.66 30,498.98 30,501.05 383.7K
11:30 30,499.38 30,499.38 30,486.40 30,486.40 467.1K
11:31 30,483.21 30,483.21 30,478.71 30,478.71 266.9K
11:32 30,480.94 30,488.75 30,480.94 30,485.47 294.6K
11:33 30,484.27 30,492.82 30,484.27 30,492.82 240.2K
11:34 30,490.43 30,490.43 30,483.60 30,483.60 342.8K
11:35 30,483.11 30,485.27 30,473.61 30,473.61 404.2K
11:36 30,475.56 30,485.69 30,475.56 30,484.49 240.1K
11:37 30,487.85 30,491.19 30,487.85 30,491.19 218.1K
11:38 30,491.68 30,491.68 30,486.18 30,486.18 324.0K
11:39 30,487.29 30,487.52 30,484.62 30,484.62 270.4K
11:40 30,485.18 30,487.22 30,485.18 30,485.97 195.7K
11:41 30,485.21 30,486.03 30,484.98 30,484.98 332.6K
11:42 30,484.40 30,485.80 30,484.40 30,484.74 257.3K
11:43 30,484.67 30,493.31 30,484.60 30,493.31 362.1K
11:44 30,493.74 30,493.74 30,476.58 30,476.58 645.3K
11:45 30,478.05 30,490.60 30,478.05 30,490.60 467.9K
11:46 30,489.73 30,489.73 30,486.07 30,486.97 149.2K
11:47 30,485.45 30,487.35 30,484.44 30,487.09 221.6K
11:48 30,483.41 30,483.62 30,482.36 30,482.36 290.8K
11:49 30,484.32 30,490.51 30,484.32 30,490.51 227.0K
11:50 30,490.01 30,496.43 30,490.01 30,496.43 305.0K
11:51 30,496.80 30,500.76 30,496.80 30,500.50 156.0K
11:52 30,500.73 30,504.20 30,500.73 30,504.20 367.8K
11:53 30,504.07 30,507.10 30,504.07 30,507.10 196.6K
11:54 30,507.71 30,509.05 30,506.53 30,506.53 293.8K
11:55 30,504.87 30,504.87 30,501.27 30,501.62 695.4K
11:56 30,498.02 30,498.10 30,487.38 30,487.38 510.6K
11:57 30,487.05 30,487.58 30,484.05 30,484.05 593.6K
11:58 30,483.11 30,483.11 30,474.06 30,474.06 319.5K
11:59 30,472.89 30,474.82 30,472.89 30,474.82 255.3K
12:00 30,477.24 30,481.52 30,474.94 30,481.52 396.1K
12:01 30,481.01 30,481.01 30,479.04 30,479.04 253.2K
12:02 30,476.32 30,484.12 30,476.32 30,484.12 226.3K
12:03 30,484.56 30,484.86 30,482.04 30,482.04 220.2K
12:04 30,481.91 30,485.66 30,481.91 30,485.66 165.0K
12:05 30,484.56 30,484.98 30,474.06 30,474.06 272.4K
12:06 30,472.99 30,472.99 30,470.36 30,470.36 172.5K
12:07 30,470.59 30,470.59 30,466.93 30,466.93 158.0K
12:08 30,467.46 30,467.46 30,466.15 30,466.15 204.0K
12:09 30,468.70 30,468.70 30,462.49 30,462.49 330.7K
12:10 30,460.67 30,460.67 30,453.24 30,453.24 663.6K
12:11 30,451.04 30,451.13 30,449.54 30,449.54 332.0K
12:12 30,449.65 30,452.16 30,449.65 30,452.16 239.3K
12:13 30,451.31 30,451.31 30,448.17 30,448.67 270.1K
12:14 30,448.71 30,448.71 30,447.09 30,447.09 239.8K
12:15 30,446.92 30,454.13 30,446.92 30,454.13 287.4K
12:16 30,453.59 30,453.59 30,450.68 30,452.31 301.2K
12:17 30,451.93 30,458.42 30,451.93 30,458.42 214.3K
12:18 30,463.60 30,465.56 30,463.60 30,465.56 232.4K
12:19 30,463.78 30,473.38 30,463.78 30,473.38 251.1K
12:20 30,473.50 30,478.48 30,473.50 30,478.48 256.3K
12:21 30,475.21 30,476.58 30,474.80 30,475.58 351.8K
12:22 30,476.88 30,477.37 30,476.43 30,477.37 193.9K
12:23 30,482.23 30,482.23 30,479.63 30,479.63 252.5K
12:24 30,478.04 30,478.38 30,476.39 30,478.38 200.9K
12:25 30,479.96 30,481.97 30,479.69 30,481.97 320.7K
12:26 30,479.35 30,483.48 30,479.35 30,483.48 522.3K
12:27 30,485.92 30,485.92 30,483.38 30,483.38 123.6K
12:28 30,482.74 30,482.74 30,478.84 30,478.84 290.4K
12:29 30,476.65 30,477.20 30,476.05 30,477.20 306.1K
12:30 30,477.47 30,486.04 30,477.47 30,486.04 179.6K
12:31 30,488.94 30,495.47 30,488.94 30,495.39 217.4K
12:32 30,495.51 30,496.25 30,495.02 30,496.22 189.5K
12:33 30,496.30 30,497.65 30,493.34 30,493.34 248.8K
12:34 30,493.43 30,493.43 30,490.57 30,490.57 130.1K
12:35 30,491.43 30,491.43 30,486.87 30,488.53 230.0K
12:36 30,493.87 30,494.74 30,493.37 30,494.74 305.9K
12:37 30,497.34 30,502.44 30,497.34 30,502.44 340.2K
12:38 30,506.79 30,512.97 30,506.79 30,512.97 231.9K
12:39 30,510.93 30,510.93 30,508.46 30,510.73 303.4K
12:40 30,512.20 30,515.20 30,512.20 30,515.20 214.4K
12:41 30,517.08 30,517.42 30,516.16 30,517.08 264.6K
12:42 30,516.41 30,517.38 30,514.88 30,517.38 265.5K
12:43 30,517.93 30,518.16 30,516.52 30,516.52 384.5K
12:44 30,516.88 30,520.63 30,515.87 30,520.63 330.3K
12:45 30,521.66 30,533.18 30,521.66 30,533.18 240.5K
12:46 30,534.00 30,535.24 30,534.00 30,534.68 216.0K
12:47 30,533.68 30,538.09 30,533.68 30,538.09 196.3K
12:48 30,537.21 30,537.55 30,536.08 30,537.55 379.2K
12:49 30,537.57 30,537.99 30,536.72 30,537.60 226.7K
12:50 30,539.47 30,540.09 30,538.13 30,538.13 260.8K
12:51 30,534.65 30,536.40 30,533.62 30,536.40 241.6K
12:52 30,537.29 30,537.39 30,535.64 30,535.64 203.4K
12:53 30,536.86 30,537.24 30,534.38 30,534.38 261.5K
12:54 30,534.94 30,535.87 30,533.55 30,533.55 195.2K
12:55 30,534.44 30,535.57 30,534.08 30,535.57 172.7K
12:56 30,534.38 30,537.02 30,534.18 30,537.02 328.5K
12:57 30,537.44 30,537.44 30,534.29 30,534.29 276.3K
12:58 30,534.17 30,536.90 30,534.17 30,536.90 189.7K
12:59 30,537.79 30,537.79 30,534.09 30,534.09 211.0K
13:00 30,534.45 30,539.73 30,533.63 30,539.73 307.6K
13:01 30,543.32 30,547.20 30,543.32 30,546.51 225.9K
13:02 30,544.21 30,546.38 30,544.21 30,546.18 294.6K
13:03 30,545.64 30,545.64 30,541.49 30,541.49 280.1K
13:04 30,541.26 30,541.26 30,534.78 30,534.78 324.7K
13:05 30,534.93 30,535.15 30,534.81 30,534.81 205.7K
13:06 30,535.41 30,536.34 30,535.41 30,536.32 172.2K
13:07 30,536.06 30,536.83 30,536.06 30,536.83 231.2K
13:08 30,536.40 30,536.40 30,535.09 30,535.09 177.0K
13:09 30,534.75 30,534.75 30,532.96 30,533.00 263.2K
13:10 30,532.44 30,533.67 30,531.65 30,533.67 302.8K
13:11 30,533.06 30,533.60 30,532.45 30,533.60 210.5K
13:12 30,531.34 30,540.05 30,530.99 30,540.05 265.5K
13:13 30,537.50 30,537.50 30,534.29 30,535.55 233.6K
13:14 30,534.77 30,535.00 30,529.88 30,529.88 263.9K
13:15 30,528.53 30,532.42 30,528.53 30,532.42 164.4K
13:16 30,533.57 30,533.61 30,532.28 30,532.28 194.7K
13:17 30,533.12 30,534.07 30,533.12 30,534.03 273.6K
13:18 30,534.33 30,541.45 30,534.33 30,541.24 287.8K
13:19 30,541.70 30,542.72 30,541.50 30,542.72 152.3K
13:20 30,542.23 30,544.24 30,542.23 30,543.21 189.7K
13:21 30,540.32 30,540.32 30,538.91 30,538.91 216.5K
13:22 30,538.52 30,539.30 30,536.34 30,536.34 131.5K
13:23 30,536.07 30,536.07 30,529.47 30,529.47 437.8K
13:24 30,529.16 30,529.16 30,522.30 30,522.30 292.2K
13:25 30,520.03 30,523.54 30,520.03 30,523.54 266.7K
13:26 30,520.26 30,521.52 30,520.03 30,521.52 224.5K
13:27 30,520.28 30,520.47 30,517.45 30,517.45 184.5K
13:28 30,517.60 30,517.60 30,514.68 30,514.68 156.2K
13:29 30,513.63 30,513.63 30,511.38 30,511.38 202.3K
13:30 30,511.21 30,515.88 30,509.81 30,515.88 218.6K
13:31 30,514.99 30,514.99 30,511.23 30,512.62 258.6K
13:32 30,512.95 30,518.44 30,511.81 30,518.44 254.3K
13:33 30,517.37 30,517.37 30,514.05 30,514.05 152.8K
13:34 30,515.03 30,517.57 30,514.69 30,517.57 188.5K
13:35 30,518.73 30,521.95 30,518.73 30,521.95 174.8K
13:36 30,523.27 30,523.92 30,522.62 30,523.92 285.1K
13:37 30,525.55 30,527.08 30,525.55 30,526.94 136.5K
13:38 30,527.09 30,527.09 30,525.43 30,525.43 161.2K
13:39 30,523.42 30,527.79 30,523.06 30,527.79 253.8K
13:40 30,526.42 30,526.42 30,523.53 30,523.55 196.0K
13:41 30,526.73 30,530.01 30,526.73 30,530.01 123.3K
13:42 30,530.61 30,530.61 30,529.32 30,529.60 270.7K
13:43 30,529.88 30,529.88 30,528.35 30,528.35 136.7K
13:44 30,529.19 30,530.10 30,528.06 30,530.10 160.2K
13:45 30,530.64 30,532.06 30,530.06 30,532.06 217.5K
13:46 30,532.08 30,532.41 30,530.21 30,530.21 196.2K
13:47 30,529.53 30,533.22 30,529.53 30,533.22 174.1K
13:48 30,532.67 30,538.31 30,530.74 30,538.31 220.2K
13:49 30,539.82 30,539.82 30,538.18 30,538.18 197.1K
13:50 30,542.15 30,543.22 30,540.93 30,540.93 141.0K
13:51 30,541.07 30,541.07 30,535.07 30,535.07 198.3K
13:52 30,534.78 30,534.78 30,531.66 30,531.66 138.5K
13:53 30,531.57 30,531.81 30,529.98 30,531.76 226.8K
13:54 30,529.84 30,529.84 30,527.62 30,527.62 241.6K
13:55 30,526.81 30,526.98 30,524.97 30,524.97 296.6K
13:56 30,524.58 30,525.87 30,524.32 30,525.87 273.4K
13:57 30,525.81 30,525.81 30,524.37 30,524.84 265.1K
13:58 30,524.20 30,524.34 30,523.58 30,523.58 181.1K
13:59 30,524.93 30,526.17 30,524.93 30,525.87 137.3K
14:00 30,526.07 30,528.47 30,526.07 30,528.47 163.7K
14:01 30,529.88 30,534.88 30,529.88 30,534.88 201.4K
14:02 30,534.33 30,535.13 30,533.56 30,533.56 207.4K
14:03 30,533.29 30,534.49 30,533.29 30,534.49 150.6K
14:04 30,535.50 30,536.43 30,535.17 30,535.17 231.8K
14:05 30,534.02 30,536.59 30,534.02 30,536.59 200.8K
14:06 30,539.41 30,542.19 30,539.41 30,542.19 309.3K
14:07 30,542.41 30,543.03 30,542.41 30,542.85 179.2K
14:08 30,542.67 30,542.67 30,538.46 30,538.46 218.5K
14:09 30,538.48 30,538.48 30,534.22 30,534.22 177.9K
14:10 30,534.58 30,534.58 30,532.08 30,532.19 231.4K
14:11 30,531.02 30,531.02 30,528.43 30,529.34 237.5K
14:12 30,529.37 30,531.84 30,529.36 30,531.52 202.4K
14:13 30,531.56 30,533.81 30,531.56 30,533.81 179.5K
14:14 30,532.02 30,532.02 30,529.10 30,529.10 277.7K
14:15 30,526.89 30,526.91 30,523.57 30,526.91 246.5K
14:16 30,529.69 30,529.69 30,528.64 30,529.47 225.6K
14:17 30,530.29 30,532.57 30,530.29 30,532.25 259.8K
14:18 30,532.04 30,532.04 30,529.86 30,529.98 242.1K
14:19 30,530.24 30,532.11 30,530.24 30,532.11 215.2K
14:20 30,531.55 30,531.55 30,528.79 30,528.79 224.3K
14:21 30,529.97 30,532.46 30,529.97 30,532.46 190.0K
14:22 30,532.83 30,532.83 30,531.93 30,531.93 235.4K
14:23 30,531.93 30,531.93 30,530.94 30,531.90 196.8K
14:24 30,532.91 30,533.07 30,532.30 30,533.07 186.9K
14:25 30,532.52 30,532.52 30,528.64 30,528.64 286.2K
14:26 30,527.03 30,527.25 30,526.93 30,526.93 329.7K
14:27 30,527.19 30,527.19 30,525.13 30,525.28 171.4K
14:28 30,524.57 30,527.32 30,524.20 30,527.32 277.9K
14:29 30,526.94 30,527.56 30,526.94 30,527.48 165.2K
14:30 30,527.78 30,528.85 30,527.78 30,528.34 321.3K
14:31 30,527.52 30,528.99 30,527.52 30,528.80 228.7K
14:32 30,526.89 30,527.15 30,524.87 30,524.87 311.3K
14:33 30,525.70 30,527.68 30,525.70 30,527.68 264.8K
14:34 30,526.13 30,527.01 30,525.10 30,525.10 224.8K
14:35 30,524.99 30,524.99 30,523.55 30,523.55 201.4K
14:36 30,522.13 30,522.13 30,518.60 30,519.03 245.1K
14:37 30,519.07 30,521.44 30,519.07 30,521.44 192.4K
14:38 30,520.94 30,523.81 30,520.94 30,523.81 153.2K
14:39 30,524.10 30,526.50 30,523.34 30,525.49 160.0K
14:40 30,524.66 30,524.66 30,521.34 30,521.34 272.2K
14:41 30,521.93 30,523.39 30,521.93 30,523.39 190.0K
14:42 30,524.73 30,524.73 30,523.59 30,523.59 282.0K
14:43 30,524.00 30,529.77 30,524.00 30,529.77 346.0K
14:44 30,527.93 30,527.93 30,525.80 30,525.95 225.4K
14:45 30,526.57 30,526.57 30,525.73 30,525.81 232.3K
14:46 30,525.44 30,525.93 30,525.12 30,525.93 183.9K
14:47 30,525.56 30,525.56 30,524.48 30,524.48 341.6K
14:48 30,523.35 30,523.35 30,513.66 30,513.66 395.5K
14:49 30,513.30 30,513.30 30,511.56 30,511.84 245.0K
14:50 30,512.32 30,512.32 30,509.53 30,509.53 213.3K
14:51 30,509.69 30,512.66 30,509.51 30,512.66 245.5K
14:52 30,511.61 30,516.54 30,511.05 30,516.21 314.9K
14:53 30,516.30 30,518.60 30,516.30 30,518.60 191.0K
14:54 30,518.38 30,520.59 30,518.38 30,520.59 254.7K
14:55 30,523.44 30,523.44 30,521.85 30,521.85 193.3K
14:56 30,522.21 30,523.57 30,522.21 30,523.22 189.5K
14:57 30,521.58 30,521.58 30,520.85 30,521.24 220.4K
14:58 30,521.54 30,521.54 30,519.25 30,519.25 243.5K
14:59 30,517.70 30,517.70 30,514.82 30,516.05 264.7K
15:00 30,516.35 30,517.61 30,516.16 30,517.61 185.0K
15:01 30,516.56 30,518.69 30,516.26 30,518.69 279.5K
15:02 30,518.17 30,518.17 30,514.85 30,515.69 327.0K
15:03 30,515.43 30,519.68 30,515.43 30,519.68 292.2K
15:04 30,520.77 30,520.82 30,519.89 30,520.82 304.8K
15:05 30,520.50 30,520.50 30,519.28 30,520.34 303.9K
15:06 30,523.50 30,523.86 30,523.33 30,523.33 262.6K
15:07 30,521.30 30,521.39 30,520.43 30,520.86 214.0K
15:08 30,520.22 30,520.22 30,519.12 30,519.69 195.5K
15:09 30,519.07 30,519.07 30,516.62 30,516.62 224.0K
15:10 30,516.16 30,523.34 30,515.92 30,523.34 260.0K
15:11 30,523.18 30,523.47 30,522.02 30,523.47 286.3K
15:12 30,524.97 30,524.97 30,523.67 30,523.67 471.0K
15:13 30,523.29 30,528.34 30,523.29 30,528.34 372.3K
15:14 30,527.49 30,527.63 30,526.95 30,527.63 256.1K
15:15 30,526.22 30,526.22 30,521.73 30,521.73 298.2K
15:16 30,520.86 30,520.86 30,519.68 30,519.68 191.6K
15:17 30,518.03 30,518.03 30,512.17 30,512.17 405.6K
15:18 30,509.39 30,516.24 30,509.39 30,516.24 468.3K
15:19 30,518.57 30,522.16 30,518.57 30,521.47 461.7K
15:20 30,520.87 30,522.00 30,519.57 30,519.57 313.1K
15:21 30,519.79 30,526.31 30,518.93 30,526.31 387.7K
15:22 30,527.44 30,529.24 30,527.09 30,529.24 338.1K
15:23 30,529.84 30,529.84 30,528.60 30,529.01 334.4K
15:24 30,528.27 30,534.66 30,528.27 30,534.66 341.3K
15:25 30,535.79 30,537.25 30,535.31 30,535.31 461.7K
15:26 30,533.63 30,534.21 30,531.42 30,531.42 300.5K
15:27 30,531.04 30,531.04 30,530.38 30,530.38 245.6K
15:28 30,529.31 30,534.02 30,529.31 30,534.02 330.1K
15:29 30,536.26 30,539.22 30,535.36 30,539.22 272.3K
15:30 30,538.40 30,538.76 30,538.40 30,538.76 434.0K
15:31 30,539.53 30,539.53 30,534.51 30,534.51 428.1K
15:32 30,532.90 30,532.90 30,531.56 30,532.47 434.1K
15:33 30,530.93 30,530.93 30,530.18 30,530.87 384.3K
15:34 30,530.32 30,531.56 30,529.24 30,529.24 304.5K
15:35 30,526.93 30,528.03 30,526.23 30,528.03 439.3K
15:36 30,527.29 30,528.23 30,525.88 30,528.23 465.2K
15:37 30,526.70 30,526.89 30,524.92 30,524.92 428.8K
15:38 30,524.32 30,526.08 30,524.32 30,524.92 452.6K
15:39 30,523.23 30,523.23 30,519.78 30,519.78 350.7K
15:40 30,518.07 30,518.07 30,511.16 30,514.13 674.3K
15:41 30,513.32 30,519.45 30,513.32 30,519.45 572.4K
15:42 30,518.90 30,522.15 30,518.08 30,520.49 501.4K
15:43 30,520.85 30,521.01 30,519.98 30,520.32 494.7K
15:44 30,521.41 30,525.74 30,521.24 30,525.74 506.4K
15:45 30,524.82 30,527.41 30,524.18 30,527.41 566.5K
15:46 30,527.29 30,527.29 30,524.02 30,524.02 426.4K
15:47 30,522.24 30,522.24 30,519.64 30,520.87 772.6K
15:48 30,521.08 30,522.56 30,519.62 30,519.62 739.5K
15:49 30,518.59 30,518.95 30,517.68 30,518.95 768.3K
15:50 30,511.43 30,511.43 30,498.06 30,498.06 2,569.7K
15:51 30,501.10 30,502.71 30,499.10 30,502.71 885.7K
15:52 30,502.30 30,507.24 30,499.65 30,505.48 985.0K
15:53 30,507.99 30,509.35 30,505.67 30,505.67 893.6K
15:54 30,505.18 30,505.89 30,501.70 30,505.89 1,465.3K
15:55 30,504.19 30,504.64 30,498.74 30,504.64 1,859.4K
15:56 30,510.45 30,510.45 30,506.08 30,507.89 1,970.6K
15:57 30,507.61 30,507.61 30,500.20 30,500.20 2,060.8K
15:58 30,501.96 30,504.19 30,501.03 30,501.03 2,093.7K
15:59 30,501.66 30,510.40 30,501.66 30,510.40 3,104.6K
16:00 30,500.89 30,504.09 30,500.89 30,504.09 83,416.4K
16:01 30,504.09 30,504.09 30,504.09 30,504.09 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし