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 30,598.18 30,636.86 30,598.18 30,636.86 24,638.9K
09:31 30,632.81 30,632.81 30,622.25 30,622.25 1,233.1K
09:32 30,617.12 30,630.15 30,608.56 30,608.56 1,662.1K
09:33 30,606.20 30,606.20 30,597.67 30,597.67 736.1K
09:34 30,588.77 30,588.77 30,554.26 30,554.26 736.8K
09:35 30,543.95 30,543.95 30,525.12 30,526.36 808.0K
09:36 30,519.07 30,533.46 30,518.32 30,518.32 862.7K
09:37 30,519.82 30,519.82 30,502.56 30,502.56 810.0K
09:38 30,508.67 30,527.18 30,508.67 30,525.34 975.0K
09:39 30,522.14 30,528.22 30,520.93 30,528.22 579.1K
09:40 30,526.51 30,557.13 30,526.51 30,557.13 654.8K
09:41 30,569.30 30,581.27 30,569.30 30,581.27 1,002.5K
09:42 30,579.35 30,579.35 30,567.98 30,567.98 666.9K
09:43 30,555.81 30,555.81 30,536.30 30,536.30 524.6K
09:44 30,536.08 30,549.15 30,536.08 30,549.15 478.7K
09:45 30,542.48 30,565.01 30,542.48 30,565.01 904.3K
09:46 30,569.08 30,574.90 30,567.47 30,567.47 669.8K
09:47 30,561.14 30,561.14 30,553.22 30,553.22 597.7K
09:48 30,539.86 30,548.36 30,539.86 30,545.43 546.3K
09:49 30,543.72 30,551.55 30,543.72 30,548.90 459.4K
09:50 30,556.64 30,556.64 30,542.24 30,542.24 1,877.4K
09:51 30,539.69 30,543.45 30,539.69 30,541.98 515.6K
09:52 30,540.13 30,540.13 30,528.23 30,528.23 490.7K
09:53 30,529.06 30,529.06 30,523.33 30,525.03 477.9K
09:54 30,519.48 30,538.48 30,519.48 30,535.88 681.3K
09:55 30,540.17 30,540.17 30,532.39 30,532.39 404.5K
09:56 30,533.06 30,533.06 30,528.57 30,529.20 278.5K
09:57 30,528.76 30,531.76 30,527.16 30,527.16 396.1K
09:58 30,524.17 30,528.72 30,522.79 30,522.79 454.5K
09:59 30,523.71 30,525.43 30,522.37 30,525.43 337.1K
10:00 30,526.14 30,539.81 30,526.14 30,539.81 507.4K
10:01 30,532.70 30,533.44 30,529.20 30,533.44 485.9K
10:02 30,529.24 30,529.24 30,519.78 30,519.78 416.7K
10:03 30,522.38 30,522.38 30,519.18 30,520.44 617.0K
10:04 30,525.81 30,530.20 30,525.81 30,530.20 416.4K
10:05 30,527.08 30,531.07 30,527.08 30,528.29 579.1K
10:06 30,526.09 30,534.30 30,525.34 30,534.30 655.2K
10:07 30,530.07 30,530.07 30,524.00 30,524.34 571.7K
10:08 30,525.57 30,534.75 30,525.57 30,531.99 388.9K
10:09 30,523.99 30,524.39 30,522.93 30,522.93 982.7K
10:10 30,523.19 30,523.19 30,521.41 30,522.46 450.7K
10:11 30,525.75 30,531.40 30,525.75 30,528.95 667.1K
10:12 30,524.92 30,529.92 30,520.59 30,520.59 676.0K
10:13 30,515.48 30,515.48 30,511.89 30,514.88 669.1K
10:14 30,519.71 30,525.70 30,519.71 30,525.70 382.1K
10:15 30,526.35 30,526.87 30,519.02 30,519.02 373.8K
10:16 30,517.35 30,517.35 30,508.88 30,508.88 288.6K
10:17 30,510.49 30,521.40 30,510.49 30,521.40 605.3K
10:18 30,531.54 30,538.72 30,531.54 30,538.72 425.8K
10:19 30,534.66 30,537.83 30,530.27 30,530.27 452.7K
10:20 30,525.31 30,525.43 30,524.73 30,525.43 377.5K
10:21 30,524.34 30,524.97 30,522.35 30,524.97 266.5K
10:22 30,521.27 30,527.93 30,520.89 30,526.88 438.1K
10:23 30,528.77 30,532.27 30,528.77 30,532.27 499.0K
10:24 30,536.20 30,540.41 30,536.20 30,540.41 365.2K
10:25 30,538.51 30,538.51 30,534.39 30,534.39 323.1K
10:26 30,537.21 30,537.33 30,532.45 30,532.45 426.6K
10:27 30,527.89 30,530.79 30,527.89 30,529.59 230.6K
10:28 30,528.88 30,528.88 30,524.86 30,525.87 280.5K
10:29 30,527.87 30,530.84 30,527.87 30,530.84 310.1K
10:30 30,533.47 30,545.08 30,533.47 30,543.29 647.8K
10:31 30,549.03 30,552.04 30,549.03 30,549.49 417.7K
10:32 30,547.98 30,553.86 30,544.37 30,544.37 600.2K
10:33 30,545.04 30,547.97 30,545.04 30,547.97 240.4K
10:34 30,551.66 30,553.19 30,551.66 30,552.24 546.4K
10:35 30,552.15 30,552.15 30,545.01 30,550.43 633.4K
10:36 30,550.36 30,550.36 30,545.00 30,545.00 490.4K
10:37 30,544.70 30,544.70 30,537.59 30,537.59 434.3K
10:38 30,536.36 30,536.36 30,531.66 30,531.66 341.1K
10:39 30,533.07 30,533.07 30,529.73 30,529.73 259.6K
10:40 30,525.30 30,525.30 30,521.85 30,521.85 500.7K
10:41 30,519.86 30,519.86 30,514.31 30,515.53 385.6K
10:42 30,513.17 30,522.04 30,513.09 30,522.04 515.6K
10:43 30,525.73 30,527.65 30,522.68 30,522.68 460.5K
10:44 30,521.39 30,524.39 30,521.17 30,524.39 234.8K
10:45 30,523.29 30,523.29 30,518.75 30,518.75 395.1K
10:46 30,518.93 30,523.26 30,518.27 30,518.27 431.0K
10:47 30,516.44 30,520.45 30,516.44 30,520.45 261.6K
10:48 30,521.97 30,529.09 30,521.97 30,529.09 400.0K
10:49 30,527.19 30,527.19 30,522.04 30,525.45 315.7K
10:50 30,526.22 30,526.22 30,520.96 30,520.96 364.0K
10:51 30,524.56 30,530.25 30,524.56 30,530.25 271.5K
10:52 30,533.63 30,539.91 30,533.63 30,539.91 218.8K
10:53 30,540.56 30,542.93 30,540.56 30,541.17 223.7K
10:54 30,541.31 30,541.31 30,537.58 30,539.30 257.9K
10:55 30,539.11 30,542.50 30,539.11 30,541.97 230.8K
10:56 30,541.15 30,541.15 30,536.08 30,536.57 392.7K
10:57 30,537.18 30,539.38 30,537.18 30,539.38 229.8K
10:58 30,541.90 30,546.06 30,541.90 30,546.06 194.1K
10:59 30,545.61 30,547.09 30,545.61 30,546.12 252.7K
11:00 30,550.86 30,562.74 30,550.86 30,560.68 589.4K
11:01 30,562.10 30,568.13 30,562.10 30,568.13 293.5K
11:02 30,567.46 30,567.46 30,561.34 30,561.34 212.9K
11:03 30,562.65 30,564.83 30,560.52 30,564.83 195.9K
11:04 30,562.77 30,567.74 30,562.77 30,565.08 319.1K
11:05 30,565.41 30,572.87 30,565.41 30,572.87 339.2K
11:06 30,570.87 30,573.30 30,569.28 30,573.30 242.8K
11:07 30,572.58 30,572.58 30,570.09 30,570.09 315.2K
11:08 30,571.48 30,571.48 30,566.38 30,566.38 337.5K
11:09 30,564.95 30,564.95 30,559.96 30,559.96 252.9K
11:10 30,565.40 30,566.37 30,565.35 30,566.37 262.8K
11:11 30,565.43 30,566.07 30,562.08 30,566.07 452.4K
11:12 30,568.02 30,569.04 30,566.44 30,566.44 326.1K
11:13 30,563.71 30,564.63 30,559.99 30,559.99 209.1K
11:14 30,562.67 30,563.49 30,562.67 30,563.24 354.4K
11:15 30,563.68 30,563.68 30,559.31 30,560.11 346.5K
11:16 30,562.10 30,566.56 30,562.10 30,563.88 245.4K
11:17 30,566.84 30,575.88 30,566.84 30,575.88 353.7K
11:18 30,577.45 30,577.45 30,571.68 30,571.68 265.2K
11:19 30,571.47 30,574.04 30,571.47 30,572.90 258.4K
11:20 30,577.13 30,579.73 30,577.13 30,577.32 299.5K
11:21 30,575.17 30,575.17 30,569.71 30,569.71 281.2K
11:22 30,568.85 30,568.85 30,561.84 30,565.89 238.8K
11:23 30,569.11 30,571.95 30,569.11 30,571.95 233.3K
11:24 30,570.72 30,576.90 30,570.72 30,576.90 229.4K
11:25 30,574.34 30,574.58 30,573.93 30,573.93 248.6K
11:26 30,571.47 30,572.81 30,571.03 30,571.03 306.8K
11:27 30,570.98 30,575.45 30,570.98 30,575.45 324.0K
11:28 30,573.91 30,576.40 30,573.91 30,575.88 332.8K
11:29 30,574.54 30,574.81 30,573.10 30,573.56 226.6K
11:30 30,573.78 30,580.45 30,573.78 30,580.45 297.8K
11:31 30,581.78 30,581.78 30,577.36 30,578.70 238.9K
11:32 30,581.59 30,583.09 30,579.03 30,579.03 211.3K
11:33 30,579.52 30,579.52 30,578.42 30,578.63 254.5K
11:34 30,578.70 30,583.39 30,578.70 30,581.44 278.0K
11:35 30,579.86 30,583.18 30,579.86 30,583.15 495.7K
11:36 30,582.95 30,583.33 30,580.68 30,580.68 211.3K
11:37 30,580.98 30,587.95 30,580.98 30,587.95 280.7K
11:38 30,588.73 30,588.73 30,583.17 30,583.17 241.6K
11:39 30,582.86 30,586.89 30,582.86 30,586.89 214.9K
11:40 30,587.23 30,593.19 30,586.19 30,593.19 237.9K
11:41 30,594.47 30,595.99 30,594.47 30,595.46 334.9K
11:42 30,596.04 30,596.04 30,595.04 30,595.29 169.0K
11:43 30,597.05 30,598.22 30,595.83 30,598.22 301.4K
11:44 30,599.23 30,599.23 30,596.70 30,597.71 201.0K
11:45 30,595.55 30,601.76 30,595.55 30,601.76 231.4K
11:46 30,600.59 30,600.59 30,596.69 30,597.64 338.1K
11:47 30,596.13 30,596.73 30,595.20 30,596.73 146.7K
11:48 30,596.25 30,596.25 30,594.99 30,595.12 194.9K
11:49 30,595.03 30,595.82 30,592.88 30,595.82 138.0K
11:50 30,600.05 30,605.49 30,600.05 30,605.49 399.8K
11:51 30,606.70 30,606.70 30,602.70 30,602.70 153.3K
11:52 30,603.31 30,607.14 30,603.31 30,607.14 175.1K
11:53 30,608.01 30,610.88 30,608.01 30,609.75 1,183.7K
11:54 30,608.83 30,611.87 30,607.91 30,611.87 392.9K
11:55 30,612.75 30,614.19 30,609.76 30,609.76 218.4K
11:56 30,608.83 30,610.47 30,608.39 30,608.39 307.7K
11:57 30,607.92 30,607.92 30,603.84 30,603.84 359.0K
11:58 30,602.80 30,606.77 30,602.80 30,606.77 603.3K
11:59 30,606.97 30,609.14 30,606.97 30,609.14 120.0K
12:00 30,609.11 30,610.04 30,608.27 30,610.04 320.7K
12:01 30,607.94 30,607.94 30,606.57 30,606.62 205.7K
12:02 30,606.44 30,607.48 30,605.58 30,607.37 256.1K
12:03 30,605.72 30,605.72 30,598.70 30,598.70 190.2K
12:04 30,597.44 30,597.97 30,596.02 30,597.97 229.2K
12:05 30,601.87 30,601.87 30,600.02 30,600.35 154.9K
12:06 30,598.21 30,598.76 30,595.78 30,595.78 265.9K
12:07 30,594.44 30,596.08 30,594.23 30,594.23 219.0K
12:08 30,594.58 30,594.58 30,588.83 30,589.72 202.2K
12:09 30,587.09 30,587.09 30,585.11 30,586.27 190.6K
12:10 30,586.16 30,586.31 30,585.78 30,585.78 145.7K
12:11 30,585.85 30,592.42 30,585.85 30,592.42 147.5K
12:12 30,593.46 30,594.75 30,593.23 30,594.75 183.8K
12:13 30,598.04 30,598.28 30,596.98 30,598.28 236.3K
12:14 30,600.15 30,604.24 30,600.15 30,604.24 239.4K
12:15 30,604.02 30,604.51 30,603.74 30,603.74 194.2K
12:16 30,603.46 30,605.72 30,603.46 30,604.12 149.4K
12:17 30,605.14 30,605.14 30,603.09 30,603.09 290.3K
12:18 30,606.64 30,607.96 30,606.64 30,607.65 210.0K
12:19 30,607.94 30,612.29 30,607.94 30,612.29 146.5K
12:20 30,613.08 30,613.08 30,608.34 30,608.83 407.5K
12:21 30,607.33 30,607.33 30,604.31 30,604.38 200.9K
12:22 30,605.00 30,607.66 30,605.00 30,606.00 200.5K
12:23 30,605.80 30,605.80 30,605.30 30,605.30 269.7K
12:24 30,605.26 30,605.26 30,603.74 30,604.10 310.4K
12:25 30,604.12 30,608.37 30,604.12 30,605.82 252.2K
12:26 30,606.20 30,606.20 30,603.31 30,603.57 260.0K
12:27 30,603.04 30,603.04 30,601.68 30,601.68 140.8K
12:28 30,601.02 30,601.02 30,599.10 30,599.10 198.9K
12:29 30,598.98 30,599.74 30,598.93 30,598.96 188.5K
12:30 30,597.38 30,603.59 30,597.38 30,603.59 257.8K
12:31 30,603.85 30,607.66 30,603.85 30,607.66 182.7K
12:32 30,608.56 30,608.80 30,608.14 30,608.80 125.9K
12:33 30,609.36 30,611.71 30,609.36 30,611.71 125.9K
12:34 30,614.19 30,615.57 30,613.94 30,613.94 412.1K
12:35 30,612.99 30,612.99 30,612.51 30,612.51 183.2K
12:36 30,612.74 30,617.59 30,612.74 30,617.59 201.9K
12:37 30,617.07 30,617.43 30,617.07 30,617.22 270.7K
12:38 30,616.48 30,616.48 30,613.28 30,613.90 248.7K
12:39 30,612.53 30,613.80 30,612.53 30,612.74 165.5K
12:40 30,612.03 30,612.03 30,610.67 30,610.71 154.4K
12:41 30,609.97 30,609.97 30,607.35 30,607.36 220.7K
12:42 30,608.33 30,609.79 30,608.22 30,608.98 207.6K
12:43 30,609.29 30,610.55 30,609.29 30,610.55 146.1K
12:44 30,611.49 30,611.49 30,605.82 30,605.82 252.6K
12:45 30,605.21 30,609.18 30,605.21 30,609.18 548.4K
12:46 30,610.67 30,613.65 30,609.72 30,609.86 188.8K
12:47 30,610.67 30,610.79 30,608.91 30,608.91 160.3K
12:48 30,608.60 30,610.25 30,607.80 30,610.25 164.6K
12:49 30,612.30 30,613.12 30,612.30 30,613.12 245.8K
12:50 30,614.90 30,616.59 30,614.89 30,616.59 257.6K
12:51 30,617.09 30,626.42 30,617.09 30,626.42 358.4K
12:52 30,628.49 30,631.25 30,628.49 30,631.25 685.3K
12:53 30,632.59 30,633.01 30,631.45 30,631.45 320.8K
12:54 30,629.45 30,629.94 30,628.77 30,628.77 159.6K
12:55 30,627.42 30,627.42 30,624.46 30,624.46 400.3K
12:56 30,624.28 30,624.67 30,622.08 30,622.08 103.3K
12:57 30,621.58 30,621.65 30,621.36 30,621.65 231.5K
12:58 30,621.22 30,621.96 30,621.22 30,621.28 321.9K
12:59 30,620.98 30,620.98 30,619.96 30,619.96 331.7K
13:00 30,621.42 30,622.31 30,621.30 30,622.03 253.9K
13:01 30,618.16 30,621.00 30,618.16 30,621.00 270.8K
13:02 30,621.92 30,623.67 30,621.92 30,622.96 216.0K
13:03 30,623.50 30,626.82 30,623.50 30,626.82 205.2K
13:04 30,627.51 30,630.02 30,627.51 30,629.69 236.9K
13:05 30,628.33 30,630.59 30,628.33 30,630.59 315.1K
13:06 30,631.29 30,635.24 30,631.29 30,635.24 255.7K
13:07 30,637.83 30,638.70 30,637.83 30,637.85 223.0K
13:08 30,638.44 30,638.44 30,637.82 30,638.25 207.9K
13:09 30,637.39 30,637.91 30,636.76 30,636.76 213.7K
13:10 30,635.50 30,635.84 30,635.50 30,635.84 318.1K
13:11 30,636.90 30,636.90 30,633.52 30,633.52 270.3K
13:12 30,634.72 30,639.17 30,632.56 30,639.17 385.9K
13:13 30,639.71 30,641.27 30,639.71 30,640.51 117.0K
13:14 30,639.91 30,642.44 30,639.91 30,642.44 333.6K
13:15 30,641.69 30,641.69 30,639.52 30,640.20 177.2K
13:16 30,637.50 30,637.50 30,634.99 30,634.99 376.4K
13:17 30,633.73 30,635.85 30,633.73 30,634.82 222.8K
13:18 30,631.00 30,632.04 30,629.91 30,631.62 161.6K
13:19 30,631.31 30,631.53 30,630.71 30,631.19 123.2K
13:20 30,630.17 30,630.17 30,626.85 30,629.07 181.8K
13:21 30,631.23 30,633.08 30,631.23 30,632.89 216.2K
13:22 30,634.06 30,634.77 30,634.06 30,634.77 131.2K
13:23 30,635.21 30,636.56 30,634.51 30,636.56 150.6K
13:24 30,637.82 30,642.89 30,637.82 30,641.30 286.5K
13:25 30,644.21 30,648.33 30,644.21 30,648.33 454.1K
13:26 30,649.68 30,654.77 30,649.68 30,654.51 356.5K
13:27 30,653.38 30,655.49 30,653.38 30,654.71 161.1K
13:28 30,654.99 30,655.78 30,654.48 30,654.48 190.1K
13:29 30,651.20 30,654.52 30,650.27 30,654.52 174.9K
13:30 30,654.77 30,654.77 30,654.02 30,654.02 146.6K
13:31 30,653.00 30,653.64 30,650.70 30,653.64 148.6K
13:32 30,652.59 30,652.59 30,648.43 30,648.43 196.6K
13:33 30,648.85 30,648.85 30,644.49 30,644.49 233.2K
13:34 30,645.10 30,645.99 30,644.29 30,645.99 223.8K
13:35 30,645.43 30,649.59 30,645.43 30,647.72 238.1K
13:36 30,644.96 30,644.96 30,642.18 30,642.18 237.1K
13:37 30,639.97 30,641.93 30,639.97 30,641.93 338.0K
13:38 30,642.12 30,645.90 30,642.12 30,643.94 979.0K
13:39 30,642.85 30,642.85 30,640.83 30,641.01 308.6K
13:40 30,639.37 30,639.37 30,633.99 30,633.99 241.4K
13:41 30,633.22 30,633.32 30,632.86 30,633.04 165.7K
13:42 30,632.05 30,633.33 30,631.51 30,631.51 184.7K
13:43 30,630.66 30,631.49 30,630.08 30,630.63 239.8K
13:44 30,630.77 30,637.36 30,630.77 30,637.36 197.5K
13:45 30,636.28 30,636.78 30,634.48 30,634.48 338.0K
13:46 30,634.44 30,637.43 30,634.44 30,637.43 134.7K
13:47 30,637.73 30,640.68 30,637.73 30,640.68 222.8K
13:48 30,642.26 30,644.88 30,642.26 30,644.53 220.0K
13:49 30,645.07 30,645.07 30,643.44 30,643.44 214.7K
13:50 30,643.10 30,644.89 30,643.10 30,644.89 169.6K
13:51 30,645.00 30,646.85 30,643.04 30,646.85 272.2K
13:52 30,647.57 30,649.00 30,647.45 30,649.00 264.7K
13:53 30,651.26 30,651.26 30,650.40 30,650.40 240.2K
13:54 30,650.58 30,650.96 30,649.90 30,649.90 109.2K
13:55 30,650.38 30,650.38 30,648.15 30,648.15 257.0K
13:56 30,647.90 30,651.53 30,647.90 30,651.53 126.4K
13:57 30,652.65 30,653.73 30,652.65 30,653.26 177.1K
13:58 30,651.42 30,651.42 30,650.82 30,650.82 187.3K
13:59 30,647.67 30,647.67 30,645.63 30,645.63 451.7K
14:00 30,644.96 30,646.95 30,644.96 30,646.50 188.2K
14:01 30,646.96 30,646.96 30,646.45 30,646.49 144.7K
14:02 30,645.29 30,649.14 30,645.29 30,648.11 433.6K
14:03 30,646.30 30,646.30 30,643.86 30,643.86 243.6K
14:04 30,644.68 30,646.93 30,644.68 30,646.64 240.8K
14:05 30,646.60 30,649.50 30,644.19 30,649.50 262.2K
14:06 30,653.24 30,654.41 30,650.48 30,650.48 195.0K
14:07 30,649.69 30,649.69 30,648.01 30,648.01 243.3K
14:08 30,647.84 30,647.84 30,647.61 30,647.61 240.9K
14:09 30,649.88 30,649.88 30,647.82 30,647.82 188.3K
14:10 30,648.61 30,653.26 30,648.53 30,653.26 194.8K
14:11 30,653.70 30,654.01 30,653.66 30,654.01 212.6K
14:12 30,654.51 30,655.80 30,654.51 30,654.90 164.2K
14:13 30,655.38 30,656.00 30,655.05 30,656.00 129.8K
14:14 30,655.98 30,656.41 30,655.79 30,656.41 154.8K
14:15 30,657.36 30,661.03 30,657.36 30,660.35 243.4K
14:16 30,660.00 30,660.00 30,655.52 30,655.52 306.8K
14:17 30,653.56 30,654.36 30,650.73 30,654.36 187.5K
14:18 30,655.45 30,657.17 30,654.33 30,657.17 296.2K
14:19 30,656.92 30,659.27 30,656.75 30,659.27 168.3K
14:20 30,659.87 30,660.08 30,658.92 30,658.92 289.8K
14:21 30,656.69 30,656.69 30,653.99 30,654.03 153.9K
14:22 30,654.50 30,654.73 30,653.80 30,653.80 329.9K
14:23 30,653.11 30,653.11 30,648.80 30,648.80 197.1K
14:24 30,649.40 30,649.40 30,646.33 30,646.33 171.2K
14:25 30,645.09 30,645.16 30,644.59 30,645.16 228.1K
14:26 30,645.00 30,645.40 30,645.00 30,645.08 237.7K
14:27 30,646.24 30,646.24 30,644.15 30,645.03 194.2K
14:28 30,646.61 30,651.47 30,646.61 30,651.47 238.5K
14:29 30,651.79 30,651.79 30,648.24 30,648.24 271.1K
14:30 30,646.90 30,654.10 30,646.90 30,654.10 251.4K
14:31 30,653.65 30,653.65 30,652.25 30,652.25 199.6K
14:32 30,652.22 30,655.98 30,652.21 30,655.98 194.3K
14:33 30,654.51 30,655.03 30,654.51 30,655.03 146.6K
14:34 30,655.37 30,655.37 30,652.86 30,652.86 146.3K
14:35 30,653.05 30,653.05 30,650.36 30,650.36 221.0K
14:36 30,649.17 30,650.14 30,649.17 30,650.14 131.6K
14:37 30,649.28 30,649.99 30,647.81 30,647.81 243.3K
14:38 30,646.93 30,647.05 30,646.25 30,646.35 180.0K
14:39 30,644.75 30,644.75 30,639.44 30,639.44 200.4K
14:40 30,637.20 30,637.43 30,636.63 30,637.43 212.9K
14:41 30,638.02 30,638.02 30,634.16 30,634.16 216.7K
14:42 30,633.93 30,633.93 30,627.92 30,627.92 226.9K
14:43 30,625.96 30,630.09 30,625.96 30,630.09 256.1K
14:44 30,630.48 30,630.48 30,629.51 30,629.51 198.0K
14:45 30,628.73 30,630.48 30,628.73 30,630.48 174.7K
14:46 30,630.94 30,633.34 30,630.94 30,633.34 267.1K
14:47 30,634.91 30,635.20 30,632.24 30,632.24 207.3K
14:48 30,632.57 30,632.57 30,629.84 30,629.84 158.0K
14:49 30,629.38 30,630.87 30,628.02 30,628.02 269.8K
14:50 30,625.52 30,626.01 30,624.42 30,624.42 457.6K
14:51 30,625.98 30,626.76 30,625.53 30,625.53 166.1K
14:52 30,624.82 30,624.82 30,621.69 30,621.77 244.7K
14:53 30,621.01 30,622.64 30,621.01 30,622.64 203.7K
14:54 30,623.10 30,628.88 30,623.10 30,628.88 229.3K
14:55 30,627.81 30,628.70 30,627.81 30,628.70 143.7K
14:56 30,629.51 30,629.53 30,629.02 30,629.46 261.4K
14:57 30,630.92 30,634.17 30,630.92 30,634.17 244.7K
14:58 30,634.45 30,636.98 30,634.45 30,636.60 544.0K
14:59 30,635.84 30,635.84 30,631.56 30,631.56 225.0K
15:00 30,632.14 30,632.14 30,630.84 30,630.84 233.1K
15:01 30,630.73 30,632.97 30,630.73 30,632.21 345.8K
15:02 30,632.54 30,633.24 30,631.01 30,631.16 213.1K
15:03 30,630.84 30,631.29 30,630.84 30,630.90 289.1K
15:04 30,630.97 30,630.97 30,628.33 30,628.33 173.5K
15:05 30,627.44 30,629.53 30,627.33 30,627.33 699.5K
15:06 30,627.42 30,627.42 30,624.22 30,624.22 1,628.2K
15:07 30,622.76 30,622.76 30,620.12 30,620.12 218.6K
15:08 30,619.57 30,622.52 30,619.11 30,622.52 225.7K
15:09 30,624.53 30,627.22 30,624.53 30,627.22 310.7K
15:10 30,627.84 30,631.28 30,627.84 30,631.28 287.2K
15:11 30,633.12 30,633.86 30,632.51 30,632.51 369.7K
15:12 30,630.96 30,630.96 30,625.52 30,625.52 369.4K
15:13 30,623.27 30,625.37 30,623.27 30,625.37 182.0K
15:14 30,623.97 30,623.97 30,620.14 30,620.14 235.8K
15:15 30,619.88 30,619.88 30,615.14 30,615.14 290.3K
15:16 30,614.37 30,614.90 30,614.37 30,614.90 175.3K
15:17 30,614.83 30,615.43 30,614.55 30,614.55 184.4K
15:18 30,613.85 30,613.85 30,611.83 30,611.83 233.6K
15:19 30,612.13 30,613.28 30,612.13 30,612.29 220.2K
15:20 30,611.95 30,611.95 30,606.47 30,606.47 450.9K
15:21 30,605.28 30,605.28 30,603.16 30,603.16 436.7K
15:22 30,602.16 30,603.79 30,601.84 30,603.20 303.6K
15:23 30,601.14 30,601.14 30,599.08 30,599.20 329.3K
15:24 30,602.87 30,605.94 30,602.87 30,604.55 384.1K
15:25 30,604.10 30,604.10 30,601.39 30,601.39 234.7K
15:26 30,601.41 30,603.23 30,601.41 30,603.23 331.8K
15:27 30,602.22 30,603.46 30,602.22 30,602.23 339.3K
15:28 30,601.83 30,601.83 30,599.21 30,599.21 321.8K
15:29 30,597.42 30,597.42 30,596.44 30,597.42 348.4K
15:30 30,596.58 30,597.89 30,596.25 30,596.25 347.6K
15:31 30,595.08 30,595.08 30,584.23 30,584.23 524.1K
15:32 30,582.64 30,582.64 30,579.33 30,579.33 420.0K
15:33 30,577.62 30,579.46 30,575.07 30,579.46 528.5K
15:34 30,577.37 30,578.22 30,577.37 30,578.22 487.4K
15:35 30,579.64 30,582.27 30,579.64 30,581.33 331.4K
15:36 30,580.48 30,581.54 30,580.39 30,580.39 349.6K
15:37 30,579.22 30,580.11 30,576.35 30,576.35 356.6K
15:38 30,572.08 30,572.17 30,570.10 30,572.17 449.4K
15:39 30,573.22 30,575.99 30,573.22 30,575.99 427.0K
15:40 30,575.37 30,583.34 30,574.73 30,583.34 545.3K
15:41 30,584.17 30,584.17 30,577.47 30,577.47 399.0K
15:42 30,573.83 30,573.83 30,569.25 30,570.86 402.9K
15:43 30,567.74 30,569.69 30,566.57 30,569.68 391.1K
15:44 30,568.20 30,568.57 30,567.97 30,568.24 487.5K
15:45 30,569.59 30,571.50 30,567.25 30,567.25 500.6K
15:46 30,566.06 30,566.06 30,563.09 30,563.94 538.7K
15:47 30,565.01 30,565.99 30,562.33 30,562.33 473.6K
15:48 30,558.30 30,558.30 30,556.23 30,556.23 626.5K
15:49 30,558.68 30,562.97 30,558.68 30,562.97 499.2K
15:50 30,572.90 30,584.13 30,572.90 30,582.83 2,325.9K
15:51 30,580.56 30,582.22 30,579.65 30,582.22 891.4K
15:52 30,583.23 30,583.23 30,579.56 30,581.41 743.0K
15:53 30,583.63 30,585.20 30,580.51 30,580.51 1,148.6K
15:54 30,578.93 30,578.93 30,566.84 30,566.84 1,065.9K
15:55 30,569.74 30,570.50 30,558.03 30,558.03 1,691.2K
15:56 30,554.18 30,554.95 30,552.45 30,554.95 2,050.8K
15:57 30,556.68 30,556.68 30,553.81 30,553.81 1,663.3K
15:58 30,555.09 30,555.10 30,553.89 30,553.89 1,896.8K
15:59 30,552.69 30,561.42 30,551.01 30,561.42 3,105.5K
16:00 30,558.35 30,558.35 30,558.31 30,558.31 129,856.0K
16:01 30,558.31 30,558.31 30,558.31 30,558.31 244.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし