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 30,743.63 30,752.06 30,740.78 30,747.38 16,766.4K
09:31 30,790.56 30,818.22 30,790.56 30,818.22 1,605.0K
09:32 30,810.16 30,858.91 30,810.16 30,858.91 1,478.4K
09:33 30,868.91 30,878.85 30,868.91 30,875.12 1,382.3K
09:34 30,872.71 30,879.40 30,872.60 30,872.60 943.3K
09:35 30,860.52 30,860.52 30,829.29 30,829.29 1,070.5K
09:36 30,824.89 30,859.01 30,824.89 30,859.01 998.5K
09:37 30,860.69 30,870.04 30,860.69 30,868.59 741.4K
09:38 30,867.86 30,867.86 30,851.08 30,851.08 560.6K
09:39 30,842.50 30,842.50 30,833.37 30,838.89 574.9K
09:40 30,838.51 30,846.70 30,834.41 30,834.41 1,166.0K
09:41 30,834.95 30,834.95 30,830.83 30,830.83 702.2K
09:42 30,831.59 30,831.59 30,826.05 30,826.05 684.4K
09:43 30,830.68 30,830.74 30,823.22 30,830.74 443.2K
09:44 30,832.34 30,834.86 30,832.34 30,834.86 649.1K
09:45 30,836.30 30,840.61 30,834.85 30,834.85 723.1K
09:46 30,836.90 30,843.94 30,836.90 30,843.94 873.4K
09:47 30,843.62 30,845.71 30,842.14 30,845.71 520.9K
09:48 30,853.23 30,875.30 30,853.23 30,875.30 930.6K
09:49 30,871.99 30,891.79 30,871.99 30,891.43 1,042.1K
09:50 30,893.48 30,893.48 30,880.15 30,880.15 733.7K
09:51 30,872.17 30,872.17 30,863.11 30,866.34 614.1K
09:52 30,872.22 30,886.89 30,872.22 30,885.91 537.2K
09:53 30,888.49 30,888.49 30,873.66 30,873.66 467.4K
09:54 30,877.62 30,877.62 30,863.32 30,864.84 1,465.1K
09:55 30,861.23 30,861.99 30,856.08 30,856.08 851.9K
09:56 30,855.94 30,858.89 30,855.94 30,856.05 1,118.1K
09:57 30,855.42 30,861.00 30,849.44 30,849.44 599.4K
09:58 30,850.71 30,850.71 30,839.73 30,839.73 670.9K
09:59 30,845.77 30,845.77 30,837.01 30,837.76 721.4K
10:00 30,843.67 30,853.45 30,843.67 30,848.17 978.6K
10:01 30,850.57 30,865.78 30,850.57 30,864.86 661.6K
10:02 30,861.31 30,871.76 30,861.31 30,863.22 896.2K
10:03 30,862.57 30,869.07 30,854.11 30,869.07 556.8K
10:04 30,877.80 30,880.88 30,870.13 30,870.13 901.2K
10:05 30,875.32 30,877.38 30,870.19 30,870.19 495.2K
10:06 30,880.04 30,880.60 30,880.04 30,880.35 566.0K
10:07 30,884.51 30,889.58 30,884.51 30,887.59 648.9K
10:08 30,882.73 30,882.73 30,878.66 30,882.08 458.8K
10:09 30,882.59 30,884.89 30,877.41 30,884.89 542.5K
10:10 30,879.99 30,884.94 30,879.99 30,883.03 558.7K
10:11 30,885.76 30,885.89 30,883.80 30,885.89 493.6K
10:12 30,887.91 30,888.83 30,886.06 30,888.83 662.7K
10:13 30,888.55 30,888.55 30,884.69 30,884.69 542.1K
10:14 30,886.56 30,887.69 30,884.35 30,887.69 517.5K
10:15 30,888.21 30,894.77 30,888.21 30,894.77 422.8K
10:16 30,897.13 30,897.77 30,893.28 30,893.28 414.1K
10:17 30,893.12 30,893.91 30,889.28 30,889.39 325.0K
10:18 30,892.07 30,896.70 30,892.07 30,896.07 451.3K
10:19 30,897.84 30,904.20 30,897.84 30,904.20 385.2K
10:20 30,903.45 30,904.62 30,902.54 30,902.54 307.4K
10:21 30,899.00 30,899.00 30,895.49 30,895.49 433.1K
10:22 30,900.08 30,901.08 30,896.56 30,901.08 442.8K
10:23 30,902.07 30,902.07 30,895.35 30,899.79 541.8K
10:24 30,899.26 30,900.22 30,897.63 30,897.63 483.1K
10:25 30,897.61 30,897.61 30,892.21 30,892.25 401.9K
10:26 30,892.65 30,899.96 30,891.14 30,897.80 460.9K
10:27 30,898.13 30,898.18 30,891.98 30,895.09 502.4K
10:28 30,898.56 30,903.10 30,898.41 30,900.47 583.0K
10:29 30,900.26 30,901.01 30,895.20 30,895.20 347.2K
10:30 30,895.82 30,897.20 30,891.90 30,891.90 482.3K
10:31 30,894.04 30,896.13 30,892.14 30,896.13 467.5K
10:32 30,894.36 30,894.36 30,890.75 30,892.70 542.8K
10:33 30,895.21 30,901.21 30,895.21 30,900.09 471.1K
10:34 30,898.22 30,911.55 30,898.22 30,906.88 424.1K
10:35 30,906.08 30,906.08 30,900.80 30,905.40 353.2K
10:36 30,910.35 30,910.35 30,903.07 30,903.07 506.9K
10:37 30,903.01 30,906.18 30,898.85 30,898.85 351.0K
10:38 30,904.99 30,904.99 30,900.08 30,900.08 435.0K
10:39 30,897.52 30,908.57 30,897.52 30,908.57 481.9K
10:40 30,905.78 30,905.78 30,902.06 30,902.06 293.1K
10:41 30,904.03 30,904.03 30,899.23 30,899.99 394.1K
10:42 30,901.79 30,903.83 30,901.79 30,903.83 431.7K
10:43 30,905.90 30,912.76 30,905.90 30,909.80 399.3K
10:44 30,903.00 30,904.63 30,902.24 30,904.63 409.1K
10:45 30,902.95 30,903.79 30,898.98 30,899.77 506.3K
10:46 30,900.02 30,900.02 30,895.74 30,895.74 302.5K
10:47 30,898.57 30,898.57 30,896.10 30,897.99 319.8K
10:48 30,900.42 30,902.54 30,899.52 30,899.52 402.0K
10:49 30,899.03 30,899.03 30,893.97 30,893.97 295.1K
10:50 30,896.30 30,899.14 30,896.30 30,896.83 516.7K
10:51 30,896.81 30,901.56 30,896.81 30,901.56 346.4K
10:52 30,902.47 30,902.47 30,901.70 30,902.42 432.8K
10:53 30,903.47 30,903.86 30,897.58 30,897.58 267.4K
10:54 30,897.51 30,900.21 30,896.85 30,898.78 272.4K
10:55 30,894.89 30,901.93 30,894.89 30,901.93 399.9K
10:56 30,901.96 30,903.64 30,901.18 30,901.18 271.5K
10:57 30,901.23 30,901.23 30,896.24 30,896.24 267.2K
10:58 30,898.75 30,898.75 30,893.23 30,893.25 360.8K
10:59 30,898.90 30,901.65 30,898.64 30,898.64 368.8K
11:00 30,900.53 30,901.15 30,893.03 30,893.96 350.4K
11:01 30,893.50 30,895.83 30,890.87 30,895.83 214.4K
11:02 30,895.63 30,895.63 30,889.36 30,893.67 409.6K
11:03 30,894.61 30,894.61 30,885.43 30,885.43 402.4K
11:04 30,883.10 30,889.08 30,883.10 30,889.08 348.5K
11:05 30,886.60 30,888.78 30,884.80 30,888.78 506.1K
11:06 30,886.39 30,887.64 30,885.36 30,885.36 263.4K
11:07 30,883.87 30,886.51 30,882.07 30,886.51 349.0K
11:08 30,888.91 30,888.91 30,883.82 30,883.82 277.1K
11:09 30,886.32 30,886.32 30,884.92 30,885.09 324.6K
11:10 30,885.60 30,885.60 30,881.71 30,883.15 362.5K
11:11 30,885.85 30,886.53 30,885.36 30,886.14 396.2K
11:12 30,886.58 30,886.58 30,883.96 30,883.96 330.7K
11:13 30,887.74 30,887.99 30,882.07 30,882.07 412.0K
11:14 30,878.75 30,878.75 30,876.30 30,876.75 348.1K
11:15 30,880.06 30,885.11 30,880.06 30,883.04 302.0K
11:16 30,886.42 30,892.37 30,886.42 30,892.34 339.7K
11:17 30,891.02 30,892.56 30,889.90 30,892.56 415.6K
11:18 30,889.28 30,889.28 30,881.29 30,881.29 373.0K
11:19 30,880.20 30,880.20 30,872.75 30,872.75 363.6K
11:20 30,867.35 30,873.71 30,867.35 30,873.71 430.5K
11:21 30,869.91 30,874.70 30,869.91 30,874.70 226.4K
11:22 30,876.28 30,877.47 30,876.22 30,876.22 332.8K
11:23 30,876.29 30,876.29 30,873.45 30,875.61 389.3K
11:24 30,872.25 30,876.50 30,871.23 30,875.67 376.3K
11:25 30,877.67 30,880.45 30,877.67 30,880.18 559.6K
11:26 30,878.10 30,878.10 30,871.81 30,871.81 403.5K
11:27 30,869.31 30,869.31 30,861.97 30,861.97 411.9K
11:28 30,861.79 30,863.96 30,860.94 30,860.94 555.6K
11:29 30,855.55 30,855.55 30,851.95 30,853.53 551.0K
11:30 30,855.92 30,861.17 30,855.92 30,856.47 349.8K
11:31 30,858.54 30,858.54 30,852.22 30,853.27 312.6K
11:32 30,858.23 30,858.23 30,854.34 30,854.42 234.9K
11:33 30,852.26 30,852.26 30,849.16 30,850.68 243.5K
11:34 30,851.74 30,854.25 30,851.74 30,854.06 273.1K
11:35 30,854.87 30,854.87 30,850.90 30,850.90 316.5K
11:36 30,851.76 30,853.37 30,850.59 30,853.37 305.8K
11:37 30,854.44 30,859.21 30,854.44 30,856.56 229.8K
11:38 30,855.12 30,855.12 30,851.91 30,851.91 514.9K
11:39 30,848.99 30,848.99 30,846.40 30,847.60 563.5K
11:40 30,846.81 30,851.02 30,843.25 30,851.02 348.3K
11:41 30,850.29 30,851.65 30,850.29 30,851.65 240.2K
11:42 30,852.30 30,859.47 30,852.30 30,859.47 240.1K
11:43 30,863.65 30,864.78 30,863.65 30,864.14 296.8K
11:44 30,863.72 30,863.72 30,861.26 30,861.90 291.2K
11:45 30,861.20 30,864.80 30,861.20 30,864.57 308.7K
11:46 30,863.65 30,866.78 30,863.65 30,865.98 277.2K
11:47 30,867.18 30,867.18 30,862.85 30,862.85 253.0K
11:48 30,864.23 30,864.23 30,861.35 30,861.35 195.8K
11:49 30,861.96 30,861.96 30,859.38 30,859.98 240.0K
11:50 30,858.52 30,858.52 30,852.00 30,852.00 389.2K
11:51 30,853.70 30,856.08 30,853.70 30,855.48 191.3K
11:52 30,855.33 30,855.33 30,852.40 30,852.40 247.2K
11:53 30,856.57 30,859.78 30,855.91 30,859.78 267.9K
11:54 30,858.96 30,860.60 30,857.63 30,857.63 190.5K
11:55 30,857.72 30,858.34 30,856.45 30,858.34 255.8K
11:56 30,856.33 30,856.33 30,847.44 30,851.18 517.2K
11:57 30,851.57 30,851.57 30,846.22 30,846.22 260.1K
11:58 30,844.71 30,844.71 30,842.75 30,842.75 268.8K
11:59 30,841.76 30,842.85 30,840.84 30,842.85 201.1K
12:00 30,842.03 30,846.43 30,842.03 30,846.43 402.9K
12:01 30,849.09 30,849.09 30,840.48 30,840.48 302.4K
12:02 30,838.01 30,838.01 30,835.06 30,835.36 323.2K
12:03 30,843.32 30,851.15 30,843.26 30,851.15 381.0K
12:04 30,849.98 30,850.03 30,849.27 30,850.03 204.0K
12:05 30,851.75 30,852.73 30,850.47 30,850.47 314.4K
12:06 30,847.16 30,847.25 30,845.75 30,845.93 463.2K
12:07 30,845.23 30,852.63 30,845.23 30,850.39 483.4K
12:08 30,851.89 30,859.93 30,851.89 30,859.93 442.0K
12:09 30,860.67 30,860.67 30,853.70 30,853.70 268.8K
12:10 30,854.57 30,854.57 30,849.53 30,849.53 241.3K
12:11 30,848.73 30,852.97 30,848.73 30,851.50 180.3K
12:12 30,850.75 30,852.21 30,850.09 30,852.21 173.0K
12:13 30,850.79 30,852.58 30,849.65 30,852.58 197.1K
12:14 30,850.88 30,850.88 30,847.59 30,848.59 207.1K
12:15 30,848.56 30,852.05 30,846.50 30,852.05 366.3K
12:16 30,852.81 30,854.66 30,852.81 30,853.99 187.7K
12:17 30,854.46 30,858.76 30,853.75 30,858.33 246.4K
12:18 30,857.73 30,858.64 30,857.73 30,858.49 216.5K
12:19 30,856.54 30,859.69 30,855.83 30,859.69 301.7K
12:20 30,861.00 30,861.61 30,858.73 30,858.73 266.0K
12:21 30,859.99 30,864.77 30,859.99 30,864.77 457.6K
12:22 30,864.31 30,866.91 30,862.98 30,862.98 201.3K
12:23 30,858.24 30,861.68 30,858.24 30,861.68 391.7K
12:24 30,860.48 30,866.59 30,860.48 30,866.59 288.7K
12:25 30,867.06 30,867.06 30,866.70 30,866.70 203.7K
12:26 30,865.08 30,865.79 30,864.19 30,865.79 247.0K
12:27 30,865.25 30,865.25 30,864.75 30,864.97 135.5K
12:28 30,863.23 30,864.75 30,856.17 30,864.75 389.0K
12:29 30,866.01 30,866.01 30,864.04 30,864.12 159.8K
12:30 30,865.50 30,865.50 30,863.93 30,864.51 222.4K
12:31 30,870.27 30,873.20 30,869.06 30,873.20 251.5K
12:32 30,874.52 30,878.64 30,874.52 30,878.64 266.1K
12:33 30,877.06 30,877.06 30,873.49 30,873.49 205.1K
12:34 30,872.86 30,872.86 30,869.68 30,869.70 169.1K
12:35 30,869.64 30,871.75 30,869.64 30,869.89 170.1K
12:36 30,866.23 30,866.46 30,865.83 30,866.25 223.4K
12:37 30,865.81 30,868.97 30,865.81 30,867.85 190.4K
12:38 30,869.72 30,870.21 30,868.68 30,868.68 246.2K
12:39 30,868.76 30,868.76 30,866.45 30,866.45 152.9K
12:40 30,864.76 30,866.24 30,864.76 30,866.24 137.2K
12:41 30,868.69 30,869.05 30,868.27 30,868.27 233.1K
12:42 30,866.64 30,866.64 30,865.55 30,866.12 253.7K
12:43 30,866.86 30,866.86 30,862.94 30,863.67 224.0K
12:44 30,862.78 30,862.78 30,860.15 30,860.22 245.3K
12:45 30,859.89 30,860.44 30,859.39 30,859.92 257.2K
12:46 30,859.35 30,866.13 30,858.80 30,866.13 344.4K
12:47 30,868.24 30,869.07 30,865.68 30,865.68 182.3K
12:48 30,867.16 30,867.16 30,862.57 30,862.57 184.1K
12:49 30,861.90 30,861.90 30,858.59 30,858.59 200.7K
12:50 30,858.64 30,860.51 30,858.49 30,860.51 243.0K
12:51 30,861.04 30,863.00 30,861.04 30,863.00 233.0K
12:52 30,862.14 30,865.95 30,862.14 30,865.95 251.3K
12:53 30,869.29 30,869.40 30,867.34 30,867.48 453.4K
12:54 30,867.77 30,867.77 30,866.38 30,866.69 364.4K
12:55 30,866.72 30,866.72 30,864.44 30,864.78 187.4K
12:56 30,865.16 30,866.42 30,864.15 30,864.15 195.7K
12:57 30,862.36 30,862.85 30,859.91 30,859.91 186.4K
12:58 30,860.19 30,861.62 30,860.19 30,861.45 142.1K
12:59 30,861.63 30,861.99 30,861.12 30,861.99 300.9K
13:00 30,864.69 30,867.04 30,864.69 30,867.04 205.6K
13:01 30,867.27 30,867.69 30,866.28 30,866.80 195.8K
13:02 30,866.13 30,866.68 30,859.47 30,859.47 287.0K
13:03 30,858.81 30,858.81 30,855.49 30,855.49 156.7K
13:04 30,853.74 30,854.63 30,853.74 30,854.51 248.5K
13:05 30,855.09 30,855.81 30,849.23 30,849.23 435.2K
13:06 30,849.66 30,852.02 30,849.66 30,851.83 347.4K
13:07 30,851.80 30,854.56 30,851.80 30,853.23 274.7K
13:08 30,852.90 30,852.95 30,850.51 30,850.51 287.1K
13:09 30,849.87 30,850.58 30,849.85 30,850.22 235.8K
13:10 30,849.76 30,849.76 30,846.22 30,846.22 200.4K
13:11 30,846.92 30,849.50 30,846.53 30,846.53 301.2K
13:12 30,846.74 30,846.74 30,842.74 30,842.74 179.7K
13:13 30,842.12 30,842.32 30,840.41 30,840.61 362.7K
13:14 30,839.94 30,839.94 30,834.24 30,834.59 554.3K
13:15 30,834.64 30,835.05 30,833.55 30,833.55 262.7K
13:16 30,833.86 30,838.68 30,833.86 30,838.68 277.3K
13:17 30,836.81 30,838.99 30,835.64 30,838.99 277.5K
13:18 30,837.77 30,837.77 30,832.22 30,832.22 215.3K
13:19 30,837.78 30,838.52 30,837.10 30,838.52 242.9K
13:20 30,839.91 30,840.62 30,838.19 30,838.63 281.5K
13:21 30,835.32 30,837.67 30,835.20 30,837.67 194.8K
13:22 30,837.48 30,837.48 30,833.29 30,833.40 235.7K
13:23 30,833.73 30,833.73 30,832.91 30,832.96 221.3K
13:24 30,830.96 30,832.58 30,830.72 30,830.72 243.3K
13:25 30,830.83 30,830.83 30,828.11 30,828.11 406.4K
13:26 30,833.12 30,839.46 30,833.12 30,839.46 378.6K
13:27 30,840.89 30,840.89 30,838.98 30,838.98 308.9K
13:28 30,842.61 30,856.92 30,842.61 30,856.92 352.7K
13:29 30,856.02 30,856.02 30,854.10 30,854.40 235.7K
13:30 30,855.91 30,858.55 30,855.11 30,858.55 201.7K
13:31 30,860.99 30,860.99 30,857.35 30,857.70 269.6K
13:32 30,857.76 30,857.76 30,853.00 30,853.00 224.8K
13:33 30,852.50 30,852.87 30,849.70 30,850.32 427.3K
13:34 30,850.11 30,850.11 30,847.13 30,847.13 248.8K
13:35 30,845.27 30,845.80 30,840.35 30,840.35 302.8K
13:36 30,842.31 30,844.96 30,842.31 30,843.91 203.5K
13:37 30,845.15 30,845.95 30,844.93 30,845.10 235.2K
13:38 30,839.11 30,839.11 30,835.13 30,837.73 283.9K
13:39 30,837.15 30,837.15 30,834.80 30,834.96 337.6K
13:40 30,834.36 30,835.42 30,834.36 30,835.42 217.5K
13:41 30,836.39 30,842.70 30,836.39 30,842.70 227.2K
13:42 30,842.35 30,842.35 30,838.82 30,838.82 546.6K
13:43 30,837.76 30,838.07 30,837.14 30,837.14 167.2K
13:44 30,837.20 30,837.20 30,835.67 30,837.09 123.7K
13:45 30,837.09 30,838.67 30,837.09 30,838.43 159.8K
13:46 30,837.87 30,838.00 30,836.32 30,838.00 239.1K
13:47 30,841.92 30,844.02 30,841.92 30,843.35 272.9K
13:48 30,843.03 30,843.03 30,841.21 30,842.45 215.1K
13:49 30,841.89 30,841.89 30,836.77 30,836.77 249.2K
13:50 30,836.32 30,836.32 30,834.83 30,835.53 173.5K
13:51 30,836.04 30,836.30 30,834.02 30,834.02 181.1K
13:52 30,835.38 30,835.38 30,830.24 30,832.13 263.6K
13:53 30,832.27 30,834.50 30,832.27 30,834.44 236.2K
13:54 30,834.28 30,834.28 30,829.96 30,829.96 365.4K
13:55 30,829.74 30,829.74 30,826.42 30,826.66 245.0K
13:56 30,825.99 30,825.99 30,823.24 30,823.83 281.8K
13:57 30,823.52 30,823.52 30,818.21 30,818.21 282.2K
13:58 30,815.28 30,815.28 30,814.67 30,814.75 234.2K
13:59 30,814.16 30,814.16 30,812.69 30,813.56 213.2K
14:00 30,814.02 30,819.76 30,814.02 30,819.76 225.8K
14:01 30,822.09 30,823.86 30,820.61 30,823.86 221.7K
14:02 30,823.37 30,826.76 30,823.37 30,826.05 199.6K
14:03 30,826.85 30,832.13 30,826.85 30,832.13 198.6K
14:04 30,832.61 30,834.77 30,832.61 30,834.77 143.8K
14:05 30,833.79 30,838.62 30,833.79 30,838.62 218.0K
14:06 30,840.63 30,840.63 30,836.77 30,836.77 369.6K
14:07 30,835.49 30,837.44 30,834.94 30,837.44 443.9K
14:08 30,838.62 30,839.17 30,836.82 30,836.82 158.5K
14:09 30,836.22 30,836.22 30,834.94 30,835.28 210.0K
14:10 30,834.04 30,834.04 30,830.97 30,830.97 260.8K
14:11 30,830.53 30,830.53 30,825.32 30,825.32 317.0K
14:12 30,824.09 30,824.09 30,821.55 30,823.14 209.9K
14:13 30,823.43 30,825.00 30,823.43 30,825.00 166.6K
14:14 30,826.18 30,832.14 30,826.18 30,832.14 264.4K
14:15 30,831.88 30,833.57 30,831.09 30,831.09 220.7K
14:16 30,830.58 30,831.02 30,829.48 30,829.48 190.4K
14:17 30,828.78 30,829.75 30,828.26 30,829.75 216.1K
14:18 30,826.34 30,826.34 30,823.95 30,824.23 283.3K
14:19 30,824.89 30,824.89 30,820.54 30,820.54 259.3K
14:20 30,819.24 30,819.59 30,813.57 30,813.57 275.5K
14:21 30,814.10 30,815.40 30,813.72 30,815.40 213.5K
14:22 30,816.07 30,816.07 30,812.80 30,812.80 229.4K
14:23 30,814.33 30,815.21 30,813.83 30,813.83 288.8K
14:24 30,813.28 30,815.29 30,813.04 30,815.29 136.9K
14:25 30,817.17 30,817.93 30,815.67 30,815.67 205.7K
14:26 30,814.32 30,814.32 30,811.00 30,811.00 145.9K
14:27 30,811.28 30,815.56 30,811.28 30,813.99 204.8K
14:28 30,813.35 30,813.35 30,812.35 30,812.35 144.4K
14:29 30,812.31 30,812.31 30,810.99 30,811.37 182.0K
14:30 30,810.61 30,812.36 30,810.61 30,812.06 208.1K
14:31 30,810.13 30,810.13 30,803.66 30,803.66 355.3K
14:32 30,803.89 30,803.89 30,803.00 30,803.61 306.0K
14:33 30,802.97 30,804.40 30,802.97 30,804.14 193.9K
14:34 30,803.93 30,803.93 30,801.50 30,801.50 228.5K
14:35 30,802.84 30,803.53 30,802.41 30,802.44 234.4K
14:36 30,801.04 30,801.04 30,799.24 30,799.24 352.3K
14:37 30,799.18 30,802.60 30,799.18 30,802.60 191.0K
14:38 30,803.12 30,806.80 30,803.12 30,806.09 322.5K
14:39 30,806.26 30,806.26 30,802.41 30,802.41 246.2K
14:40 30,800.87 30,801.26 30,799.71 30,801.26 246.8K
14:41 30,803.69 30,806.31 30,803.69 30,805.72 208.7K
14:42 30,806.19 30,806.96 30,805.03 30,806.96 292.1K
14:43 30,807.39 30,808.35 30,807.23 30,808.35 184.0K
14:44 30,807.36 30,807.36 30,807.02 30,807.02 295.2K
14:45 30,807.27 30,807.27 30,803.03 30,803.89 256.0K
14:46 30,805.57 30,808.47 30,805.33 30,808.47 326.3K
14:47 30,806.21 30,806.84 30,805.82 30,806.70 202.9K
14:48 30,806.47 30,809.18 30,806.47 30,808.92 180.2K
14:49 30,808.62 30,808.62 30,804.12 30,804.12 235.2K
14:50 30,801.90 30,802.86 30,800.55 30,800.55 470.2K
14:51 30,800.00 30,800.00 30,796.42 30,796.56 207.2K
14:52 30,796.30 30,796.30 30,794.38 30,794.38 244.7K
14:53 30,794.41 30,801.10 30,794.41 30,801.10 521.2K
14:54 30,800.10 30,800.90 30,799.80 30,800.90 187.6K
14:55 30,802.98 30,806.50 30,802.98 30,806.50 193.4K
14:56 30,807.05 30,811.55 30,807.05 30,811.55 298.0K
14:57 30,811.75 30,815.64 30,811.75 30,815.64 295.4K
14:58 30,815.69 30,816.35 30,815.69 30,816.13 192.1K
14:59 30,815.66 30,815.66 30,813.79 30,814.94 222.2K
15:00 30,813.76 30,813.76 30,811.49 30,812.96 344.2K
15:01 30,811.31 30,811.31 30,803.66 30,805.02 468.3K
15:02 30,806.32 30,807.45 30,806.32 30,807.45 260.0K
15:03 30,805.15 30,806.36 30,804.84 30,806.19 215.1K
15:04 30,803.82 30,803.82 30,800.70 30,801.10 182.5K
15:05 30,798.99 30,798.99 30,796.56 30,797.35 226.5K
15:06 30,797.36 30,797.36 30,792.28 30,792.28 378.0K
15:07 30,792.72 30,792.72 30,790.84 30,792.48 264.8K
15:08 30,791.29 30,791.29 30,789.28 30,789.28 181.6K
15:09 30,788.43 30,788.65 30,786.76 30,786.76 250.7K
15:10 30,784.71 30,785.89 30,783.06 30,785.89 325.1K
15:11 30,784.64 30,784.64 30,783.55 30,783.55 449.9K
15:12 30,783.41 30,783.41 30,781.78 30,781.78 255.6K
15:13 30,781.21 30,784.02 30,781.21 30,783.67 333.5K
15:14 30,786.95 30,786.95 30,785.34 30,785.34 244.7K
15:15 30,782.96 30,782.96 30,779.35 30,779.35 238.3K
15:16 30,779.82 30,782.94 30,779.82 30,782.94 249.4K
15:17 30,784.36 30,784.36 30,779.16 30,779.16 369.2K
15:18 30,778.34 30,778.34 30,775.84 30,777.34 412.6K
15:19 30,777.44 30,777.44 30,772.85 30,772.85 314.8K
15:20 30,770.30 30,774.32 30,770.03 30,774.32 492.1K
15:21 30,770.72 30,784.97 30,770.72 30,779.37 825.2K
15:22 30,779.84 30,783.53 30,779.84 30,782.39 361.2K
15:23 30,781.52 30,783.29 30,781.52 30,783.29 215.9K
15:24 30,784.26 30,784.26 30,777.23 30,777.23 370.2K
15:25 30,777.76 30,777.76 30,776.80 30,776.80 249.2K
15:26 30,779.58 30,784.21 30,779.58 30,784.21 363.2K
15:27 30,784.36 30,784.36 30,782.37 30,782.76 487.2K
15:28 30,781.31 30,781.31 30,778.85 30,778.85 286.9K
15:29 30,776.69 30,778.69 30,776.69 30,777.05 375.6K
15:30 30,776.46 30,779.54 30,776.33 30,779.54 320.4K
15:31 30,778.40 30,778.40 30,774.63 30,774.63 385.6K
15:32 30,773.15 30,773.15 30,770.21 30,770.21 466.5K
15:33 30,767.96 30,772.33 30,767.96 30,772.33 616.5K
15:34 30,773.09 30,778.61 30,773.09 30,778.61 615.4K
15:35 30,779.60 30,781.81 30,779.54 30,780.28 334.3K
15:36 30,778.16 30,781.72 30,777.68 30,781.72 313.5K
15:37 30,784.32 30,784.45 30,781.67 30,781.67 566.2K
15:38 30,779.49 30,779.49 30,778.19 30,778.19 344.5K
15:39 30,777.63 30,780.57 30,777.63 30,777.80 431.5K
15:40 30,778.58 30,781.32 30,777.57 30,781.32 503.5K
15:41 30,780.49 30,781.48 30,778.06 30,781.48 446.4K
15:42 30,781.86 30,782.25 30,779.82 30,779.82 483.4K
15:43 30,780.13 30,781.51 30,779.33 30,780.82 437.5K
15:44 30,779.88 30,781.44 30,779.88 30,781.44 468.4K
15:45 30,781.42 30,787.97 30,781.42 30,787.97 792.7K
15:46 30,788.77 30,792.12 30,788.77 30,792.12 595.2K
15:47 30,792.17 30,793.23 30,792.17 30,793.12 674.4K
15:48 30,792.48 30,792.48 30,789.68 30,791.87 739.9K
15:49 30,794.90 30,797.00 30,793.54 30,793.54 686.3K
15:50 30,781.55 30,781.55 30,771.53 30,773.99 2,223.8K
15:51 30,770.68 30,774.82 30,770.68 30,774.82 921.1K
15:52 30,776.68 30,781.48 30,776.68 30,781.48 1,425.0K
15:53 30,782.10 30,786.27 30,781.77 30,781.77 1,367.4K
15:54 30,778.75 30,781.46 30,776.22 30,781.46 1,225.2K
15:55 30,783.05 30,783.05 30,773.39 30,773.39 1,904.4K
15:56 30,775.10 30,775.10 30,773.79 30,774.21 1,951.6K
15:57 30,775.36 30,775.36 30,769.14 30,771.26 1,654.9K
15:58 30,771.79 30,776.11 30,771.79 30,776.11 2,388.5K
15:59 30,772.22 30,777.04 30,769.57 30,777.04 2,913.4K
16:00 30,781.91 30,781.91 30,781.69 30,781.69 161,849.0K
16:01 30,781.69 30,781.69 30,781.69 30,781.69 466.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし