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 30,726.37 30,726.37 30,692.96 30,699.09 5,116.5K
09:31 30,704.12 30,724.40 30,704.12 30,723.71 387.8K
09:32 30,726.76 30,726.76 30,718.18 30,722.61 415.6K
09:33 30,724.14 30,731.79 30,724.14 30,728.12 256.7K
09:34 30,726.17 30,728.51 30,721.47 30,728.51 415.1K
09:35 30,733.43 30,733.43 30,726.66 30,726.66 212.0K
09:36 30,724.90 30,725.66 30,722.63 30,725.66 298.4K
09:37 30,724.21 30,728.36 30,724.21 30,727.61 261.9K
09:38 30,728.38 30,728.38 30,719.20 30,719.20 243.8K
09:39 30,719.72 30,719.72 30,708.76 30,711.88 231.6K
09:40 30,710.12 30,711.47 30,698.53 30,698.53 311.7K
09:41 30,698.86 30,698.86 30,689.87 30,690.37 367.3K
09:42 30,692.63 30,694.89 30,689.62 30,689.62 239.9K
09:43 30,690.75 30,693.35 30,684.40 30,693.35 216.7K
09:44 30,698.00 30,703.41 30,698.00 30,703.41 150.3K
09:45 30,705.03 30,705.03 30,696.44 30,700.95 257.5K
09:46 30,700.11 30,700.11 30,694.14 30,696.91 368.1K
09:47 30,700.23 30,702.59 30,696.85 30,696.85 136.9K
09:48 30,689.46 30,689.46 30,671.42 30,675.65 411.6K
09:49 30,666.61 30,666.61 30,660.55 30,662.95 272.7K
09:50 30,659.42 30,659.42 30,635.67 30,640.86 413.1K
09:51 30,643.30 30,646.53 30,643.30 30,646.53 140.1K
09:52 30,649.22 30,659.06 30,649.22 30,659.06 128.7K
09:53 30,659.67 30,659.67 30,655.77 30,657.58 135.5K
09:54 30,658.16 30,664.86 30,658.16 30,664.86 126.2K
09:55 30,667.45 30,670.72 30,667.45 30,670.72 128.4K
09:56 30,675.36 30,678.83 30,675.36 30,677.89 208.8K
09:57 30,679.04 30,679.40 30,678.83 30,679.40 216.1K
09:58 30,682.36 30,682.36 30,678.60 30,678.60 132.1K
09:59 30,677.78 30,682.65 30,677.78 30,682.65 131.4K
10:00 30,681.32 30,681.32 30,678.08 30,680.20 144.4K
10:01 30,682.16 30,684.72 30,681.96 30,684.72 190.7K
10:02 30,686.20 30,686.96 30,685.98 30,686.96 206.4K
10:03 30,689.20 30,691.15 30,689.20 30,689.61 195.7K
10:04 30,691.33 30,692.97 30,691.33 30,692.97 229.7K
10:05 30,694.11 30,698.72 30,694.11 30,698.72 202.9K
10:06 30,698.71 30,701.80 30,698.71 30,701.12 111.6K
10:07 30,701.47 30,702.73 30,701.35 30,702.73 147.5K
10:08 30,701.75 30,702.16 30,701.37 30,701.37 166.6K
10:09 30,700.86 30,702.26 30,698.13 30,698.13 160.0K
10:10 30,700.91 30,700.91 30,700.27 30,700.49 182.7K
10:11 30,700.42 30,701.58 30,700.42 30,701.58 94.1K
10:12 30,703.77 30,703.77 30,702.38 30,702.38 143.2K
10:13 30,702.12 30,703.97 30,702.12 30,703.97 173.9K
10:14 30,704.36 30,704.36 30,701.98 30,701.98 111.7K
10:15 30,701.25 30,704.49 30,701.25 30,704.49 115.2K
10:16 30,705.32 30,705.64 30,704.43 30,704.43 110.9K
10:17 30,704.13 30,704.13 30,703.81 30,703.84 137.4K
10:18 30,704.31 30,704.31 30,696.51 30,696.51 229.2K
10:19 30,695.50 30,699.63 30,695.50 30,699.63 248.9K
10:20 30,699.69 30,699.69 30,695.85 30,695.85 458.7K
10:21 30,697.44 30,704.01 30,697.44 30,704.01 271.8K
10:22 30,704.27 30,708.43 30,704.27 30,708.43 187.5K
10:23 30,710.17 30,715.17 30,710.17 30,715.17 254.4K
10:24 30,714.60 30,714.60 30,711.77 30,713.09 233.7K
10:25 30,714.54 30,714.54 30,713.82 30,714.47 140.3K
10:26 30,714.52 30,714.52 30,712.44 30,714.22 186.1K
10:27 30,715.00 30,717.78 30,715.00 30,717.78 154.3K
10:28 30,718.07 30,718.07 30,714.07 30,714.07 153.6K
10:29 30,714.80 30,718.33 30,714.80 30,718.33 142.0K
10:30 30,716.02 30,716.02 30,712.60 30,713.54 202.7K
10:31 30,714.81 30,715.44 30,714.50 30,714.95 150.5K
10:32 30,714.80 30,714.80 30,712.49 30,713.98 121.8K
10:33 30,714.95 30,715.24 30,714.62 30,715.24 194.0K
10:34 30,715.05 30,715.05 30,708.24 30,710.20 129.0K
10:35 30,709.77 30,709.77 30,706.97 30,706.97 102.2K
10:36 30,707.43 30,707.43 30,703.75 30,703.75 280.3K
10:37 30,703.46 30,703.46 30,701.61 30,701.61 191.5K
10:38 30,704.66 30,709.58 30,704.66 30,709.58 141.0K
10:39 30,711.12 30,712.66 30,711.12 30,712.66 150.6K
10:40 30,711.90 30,711.90 30,705.97 30,706.99 184.3K
10:41 30,707.89 30,707.89 30,705.63 30,705.70 117.4K
10:42 30,706.19 30,706.19 30,703.55 30,704.20 116.5K
10:43 30,705.76 30,707.82 30,705.76 30,707.82 249.5K
10:44 30,708.56 30,708.56 30,702.51 30,702.51 205.4K
10:45 30,703.22 30,707.14 30,703.22 30,707.14 147.4K
10:46 30,708.64 30,708.64 30,708.36 30,708.36 145.7K
10:47 30,708.20 30,709.37 30,708.20 30,708.38 137.9K
10:48 30,708.07 30,710.89 30,708.07 30,710.89 118.9K
10:49 30,708.51 30,709.00 30,708.51 30,708.77 139.6K
10:50 30,707.51 30,708.73 30,707.48 30,708.73 120.8K
10:51 30,710.15 30,710.15 30,709.17 30,709.17 80.2K
10:52 30,708.20 30,711.63 30,708.20 30,711.63 163.3K
10:53 30,713.07 30,715.00 30,713.07 30,715.00 95.6K
10:54 30,717.61 30,717.84 30,716.96 30,717.84 75.4K
10:55 30,718.47 30,719.27 30,718.41 30,718.79 160.0K
10:56 30,718.80 30,718.80 30,718.09 30,718.09 85.0K
10:57 30,717.65 30,717.99 30,715.96 30,715.96 236.9K
10:58 30,715.53 30,715.53 30,715.13 30,715.45 100.0K
10:59 30,714.85 30,716.30 30,714.85 30,715.48 136.4K
11:00 30,714.97 30,715.49 30,714.02 30,714.02 191.5K
11:01 30,713.94 30,713.94 30,713.39 30,713.74 115.2K
11:02 30,712.42 30,713.69 30,712.42 30,713.26 138.1K
11:03 30,713.64 30,715.18 30,713.64 30,715.18 90.1K
11:04 30,715.03 30,715.03 30,714.16 30,714.22 102.4K
11:05 30,714.05 30,714.05 30,713.54 30,713.54 103.8K
11:06 30,713.56 30,715.57 30,713.56 30,715.53 117.3K
11:07 30,715.98 30,718.70 30,715.98 30,718.70 87.4K
11:08 30,719.19 30,719.19 30,717.77 30,718.68 145.1K
11:09 30,717.50 30,719.52 30,717.50 30,719.52 103.9K
11:10 30,720.57 30,722.70 30,720.48 30,722.70 169.0K
11:11 30,723.38 30,723.38 30,719.33 30,719.33 142.5K
11:12 30,716.22 30,717.93 30,716.22 30,717.93 150.4K
11:13 30,720.63 30,720.91 30,719.87 30,720.91 112.7K
11:14 30,722.04 30,723.79 30,722.04 30,722.64 177.8K
11:15 30,722.69 30,723.38 30,722.69 30,722.97 123.5K
11:16 30,722.40 30,724.31 30,721.84 30,724.31 107.2K
11:17 30,724.95 30,724.95 30,724.88 30,724.93 158.9K
11:18 30,723.65 30,725.60 30,723.65 30,725.60 128.4K
11:19 30,724.92 30,724.92 30,723.40 30,723.40 109.3K
11:20 30,723.73 30,723.73 30,715.12 30,715.12 198.2K
11:21 30,715.07 30,716.04 30,715.07 30,715.78 141.4K
11:22 30,710.70 30,710.70 30,708.50 30,710.50 152.0K
11:23 30,708.71 30,708.71 30,704.15 30,705.89 298.7K
11:24 30,703.44 30,703.45 30,701.01 30,701.41 140.2K
11:25 30,703.15 30,705.77 30,703.15 30,705.77 146.0K
11:26 30,703.71 30,703.71 30,697.62 30,697.86 182.0K
11:27 30,699.12 30,701.52 30,699.12 30,701.17 502.6K
11:28 30,700.66 30,700.66 30,695.71 30,695.71 238.2K
11:29 30,696.34 30,696.34 30,693.91 30,693.91 371.7K
11:30 30,690.12 30,690.52 30,689.02 30,690.52 209.6K
11:31 30,690.86 30,693.48 30,690.86 30,692.33 137.2K
11:32 30,691.43 30,691.43 30,690.74 30,691.40 99.8K
11:33 30,693.49 30,697.56 30,693.49 30,697.56 107.0K
11:34 30,697.44 30,698.83 30,697.44 30,698.83 104.7K
11:35 30,699.65 30,699.65 30,696.83 30,697.49 122.7K
11:36 30,695.59 30,695.59 30,689.53 30,689.53 170.9K
11:37 30,689.24 30,689.24 30,687.49 30,688.75 220.8K
11:38 30,690.23 30,690.90 30,687.12 30,687.12 165.7K
11:39 30,685.49 30,686.88 30,685.49 30,686.34 157.9K
11:40 30,686.02 30,688.54 30,686.02 30,688.54 210.7K
11:41 30,688.80 30,689.82 30,688.80 30,689.60 205.6K
11:42 30,689.82 30,689.82 30,688.66 30,688.92 179.7K
11:43 30,688.18 30,690.80 30,688.18 30,690.80 102.1K
11:44 30,690.83 30,692.55 30,690.83 30,692.55 110.4K
11:45 30,693.17 30,696.19 30,693.17 30,696.19 147.8K
11:46 30,697.19 30,697.19 30,695.05 30,695.05 93.2K
11:47 30,693.90 30,696.02 30,693.83 30,696.02 109.9K
11:48 30,696.24 30,698.27 30,696.24 30,698.27 183.8K
11:49 30,698.76 30,700.30 30,698.76 30,700.30 88.9K
11:50 30,700.92 30,700.92 30,700.45 30,700.63 256.4K
11:51 30,702.31 30,705.14 30,699.91 30,699.91 606.9K
11:52 30,698.25 30,698.51 30,695.95 30,695.95 123.5K
11:53 30,694.57 30,694.57 30,691.95 30,693.42 146.9K
11:54 30,694.43 30,695.23 30,694.19 30,695.23 87.2K
11:55 30,695.40 30,696.40 30,695.21 30,696.40 546.2K
11:56 30,696.52 30,696.52 30,685.70 30,685.70 150.7K
11:57 30,686.46 30,686.46 30,684.04 30,684.11 104.0K
11:58 30,684.39 30,684.39 30,681.59 30,682.12 89.9K
11:59 30,682.30 30,682.44 30,681.45 30,682.44 111.2K
12:00 30,681.04 30,682.64 30,681.04 30,682.64 75.9K
12:01 30,682.38 30,684.37 30,682.38 30,684.37 94.7K
12:02 30,686.21 30,686.21 30,685.21 30,685.21 135.7K
12:03 30,685.94 30,689.44 30,685.94 30,689.44 101.7K
12:04 30,691.47 30,694.33 30,691.47 30,694.33 157.5K
12:05 30,695.17 30,697.63 30,695.17 30,697.37 129.9K
12:06 30,697.38 30,697.94 30,697.38 30,697.94 98.0K
12:07 30,697.45 30,698.56 30,697.45 30,698.56 133.9K
12:08 30,700.10 30,702.06 30,700.10 30,702.06 111.9K
12:09 30,702.23 30,702.23 30,701.48 30,701.87 108.0K
12:10 30,701.82 30,702.11 30,701.64 30,701.64 68.1K
12:11 30,700.92 30,702.31 30,700.92 30,702.24 163.8K
12:12 30,701.90 30,703.46 30,701.90 30,703.46 504.6K
12:13 30,702.36 30,703.95 30,702.35 30,703.95 125.9K
12:14 30,704.52 30,708.04 30,704.52 30,708.04 123.1K
12:15 30,708.88 30,712.96 30,708.88 30,712.96 495.4K
12:16 30,713.67 30,714.17 30,713.67 30,713.72 168.1K
12:17 30,713.85 30,715.20 30,712.58 30,715.20 246.8K
12:18 30,715.32 30,716.54 30,715.32 30,716.27 135.9K
12:19 30,716.42 30,716.42 30,713.04 30,713.04 122.8K
12:20 30,713.56 30,715.43 30,713.56 30,715.43 101.7K
12:21 30,714.58 30,717.27 30,714.58 30,716.52 122.2K
12:22 30,717.15 30,718.14 30,717.15 30,718.14 138.1K
12:23 30,716.80 30,717.87 30,716.80 30,717.35 90.7K
12:24 30,717.05 30,719.67 30,717.05 30,719.67 219.6K
12:25 30,720.20 30,721.34 30,720.20 30,721.34 78.2K
12:26 30,721.52 30,722.56 30,721.39 30,722.44 152.5K
12:27 30,722.52 30,722.90 30,721.61 30,721.73 133.0K
12:28 30,722.26 30,723.86 30,722.26 30,723.86 132.7K
12:29 30,724.63 30,724.69 30,724.40 30,724.60 106.4K
12:30 30,725.35 30,725.35 30,724.35 30,725.22 87.7K
12:31 30,725.96 30,726.58 30,722.34 30,722.56 126.1K
12:32 30,722.83 30,725.22 30,722.83 30,725.22 128.6K
12:33 30,725.97 30,725.97 30,711.22 30,711.22 238.9K
12:34 30,709.59 30,711.39 30,709.46 30,711.39 137.4K
12:35 30,711.94 30,713.18 30,711.94 30,713.18 50.6K
12:36 30,713.60 30,715.10 30,713.48 30,714.91 117.1K
12:37 30,715.72 30,717.93 30,715.72 30,717.93 74.1K
12:38 30,717.86 30,717.86 30,717.24 30,717.24 121.7K
12:39 30,717.30 30,718.07 30,715.39 30,715.39 95.6K
12:40 30,714.93 30,715.49 30,714.93 30,715.49 140.6K
12:41 30,718.35 30,720.29 30,718.35 30,720.29 121.1K
12:42 30,720.28 30,720.28 30,718.53 30,718.53 89.6K
12:43 30,719.09 30,721.91 30,719.09 30,721.91 136.7K
12:44 30,722.12 30,722.37 30,721.21 30,721.29 121.2K
12:45 30,720.67 30,720.67 30,717.86 30,717.86 190.9K
12:46 30,716.62 30,716.62 30,712.22 30,712.22 118.9K
12:47 30,712.92 30,713.76 30,712.28 30,712.28 88.3K
12:48 30,711.83 30,711.83 30,709.88 30,710.28 93.8K
12:49 30,710.45 30,710.45 30,709.36 30,710.16 78.9K
12:50 30,710.15 30,713.77 30,710.15 30,713.77 127.1K
12:51 30,713.74 30,713.94 30,712.58 30,712.58 223.2K
12:52 30,711.81 30,712.54 30,711.81 30,712.37 225.1K
12:53 30,711.52 30,712.19 30,711.50 30,712.19 56.5K
12:54 30,712.45 30,712.45 30,711.38 30,711.38 80.4K
12:55 30,711.03 30,711.25 30,710.88 30,710.91 68.8K
12:56 30,705.32 30,705.32 30,704.47 30,704.80 145.7K
12:57 30,705.34 30,706.09 30,705.34 30,706.09 51.9K
12:58 30,706.44 30,708.23 30,706.44 30,708.23 86.6K
12:59 30,707.68 30,707.98 30,707.68 30,707.98 81.3K
13:00 30,709.42 30,709.66 30,709.42 30,709.66 86.1K
13:01 30,708.87 30,708.87 30,707.04 30,707.34 138.0K
13:02 30,708.06 30,709.11 30,708.06 30,709.11 81.3K
13:03 30,709.42 30,712.29 30,709.42 30,712.29 114.7K
13:04 30,711.95 30,712.31 30,711.95 30,712.31 93.3K
13:05 30,711.43 30,711.99 30,710.54 30,710.54 103.5K
13:06 30,709.87 30,709.87 30,707.20 30,707.66 230.1K
13:07 30,707.80 30,708.57 30,707.80 30,707.80 125.3K
13:08 30,707.62 30,707.97 30,707.52 30,707.97 98.6K
13:09 30,708.60 30,709.55 30,708.18 30,708.18 134.0K
13:10 30,709.28 30,710.67 30,709.06 30,710.67 89.8K
13:11 30,709.93 30,710.38 30,709.56 30,709.56 98.6K
13:12 30,709.94 30,709.94 30,709.26 30,709.26 120.6K
13:13 30,709.17 30,709.18 30,707.48 30,707.48 89.1K
13:14 30,707.41 30,708.05 30,706.89 30,706.89 90.2K
13:15 30,707.01 30,708.19 30,707.01 30,708.14 92.5K
13:16 30,707.99 30,709.97 30,707.99 30,709.97 162.2K
13:17 30,710.94 30,710.94 30,710.30 30,710.52 185.2K
13:18 30,710.11 30,710.29 30,703.95 30,703.95 110.7K
13:19 30,703.90 30,704.05 30,703.63 30,704.05 78.6K
13:20 30,704.48 30,705.22 30,704.48 30,705.22 77.7K
13:21 30,705.24 30,705.99 30,704.96 30,705.99 84.1K
13:22 30,706.99 30,708.44 30,706.99 30,708.44 56.9K
13:23 30,708.51 30,710.78 30,708.51 30,710.78 116.0K
13:24 30,711.50 30,711.50 30,707.68 30,707.68 98.5K
13:25 30,707.51 30,707.51 30,706.31 30,706.54 131.9K
13:26 30,705.23 30,705.40 30,705.23 30,705.40 107.4K
13:27 30,705.27 30,705.57 30,703.91 30,703.91 70.2K
13:28 30,703.64 30,704.10 30,703.64 30,704.00 140.0K
13:29 30,705.49 30,705.49 30,705.14 30,705.14 102.8K
13:30 30,705.31 30,706.11 30,705.31 30,706.11 119.4K
13:31 30,705.84 30,707.74 30,705.84 30,707.74 93.6K
13:32 30,708.13 30,708.61 30,708.13 30,708.33 95.1K
13:33 30,706.57 30,707.62 30,706.57 30,707.39 219.9K
13:34 30,706.53 30,707.80 30,706.39 30,707.80 60.7K
13:35 30,707.81 30,707.81 30,706.77 30,706.77 99.2K
13:36 30,706.64 30,708.05 30,706.64 30,708.05 159.5K
13:37 30,707.39 30,707.39 30,706.89 30,706.89 146.8K
13:38 30,706.93 30,707.33 30,706.55 30,706.55 151.8K
13:39 30,707.15 30,707.15 30,702.05 30,702.26 188.7K
13:40 30,701.84 30,701.84 30,698.43 30,701.57 327.6K
13:41 30,701.62 30,704.74 30,701.62 30,704.74 166.4K
13:42 30,704.16 30,704.49 30,704.16 30,704.30 88.3K
13:43 30,704.35 30,704.99 30,703.59 30,703.59 128.4K
13:44 30,704.14 30,705.06 30,704.14 30,705.06 98.3K
13:45 30,705.59 30,705.59 30,703.16 30,703.16 152.2K
13:46 30,702.42 30,702.42 30,701.41 30,702.09 93.5K
13:47 30,702.72 30,704.39 30,702.72 30,704.39 57.4K
13:48 30,703.99 30,703.99 30,703.75 30,703.75 78.0K
13:49 30,702.83 30,703.35 30,701.92 30,703.35 123.1K
13:50 30,703.89 30,705.00 30,703.69 30,705.00 166.1K
13:51 30,704.81 30,704.81 30,698.85 30,698.85 136.0K
13:52 30,697.54 30,698.12 30,697.27 30,697.27 99.8K
13:53 30,697.48 30,697.64 30,697.34 30,697.64 83.3K
13:54 30,697.15 30,697.15 30,695.98 30,696.37 227.2K
13:55 30,696.31 30,697.58 30,696.31 30,697.31 149.1K
13:56 30,697.72 30,698.22 30,697.72 30,697.82 179.1K
13:57 30,697.83 30,697.83 30,695.89 30,695.89 107.4K
13:58 30,695.83 30,696.80 30,695.63 30,696.80 181.6K
13:59 30,696.88 30,697.01 30,696.88 30,697.01 188.6K
14:00 30,696.76 30,696.76 30,690.72 30,690.72 292.6K
14:01 30,690.17 30,690.52 30,689.89 30,689.89 107.8K
14:02 30,690.39 30,691.97 30,690.39 30,691.32 152.4K
14:03 30,691.39 30,692.61 30,691.39 30,692.61 199.5K
14:04 30,692.46 30,694.90 30,692.46 30,694.78 86.7K
14:05 30,694.58 30,698.97 30,694.58 30,698.97 298.7K
14:06 30,699.26 30,700.19 30,699.26 30,700.19 87.6K
14:07 30,699.36 30,701.43 30,699.36 30,701.43 167.5K
14:08 30,704.67 30,706.36 30,704.67 30,706.26 189.9K
14:09 30,704.66 30,704.85 30,703.04 30,704.85 196.1K
14:10 30,705.23 30,705.23 30,702.78 30,702.78 112.6K
14:11 30,703.74 30,703.91 30,702.87 30,703.91 235.6K
14:12 30,703.79 30,703.79 30,703.32 30,703.48 168.1K
14:13 30,703.59 30,705.73 30,703.36 30,705.62 125.6K
14:14 30,704.68 30,704.68 30,703.91 30,704.56 95.6K
14:15 30,704.91 30,706.82 30,704.91 30,706.82 122.7K
14:16 30,706.86 30,708.40 30,706.86 30,708.40 80.9K
14:17 30,708.33 30,709.29 30,708.33 30,709.29 81.2K
14:18 30,711.25 30,712.19 30,711.25 30,712.19 103.4K
14:19 30,712.55 30,712.55 30,711.85 30,711.85 77.7K
14:20 30,711.43 30,711.96 30,711.43 30,711.95 151.5K
14:21 30,711.98 30,711.98 30,711.02 30,711.02 99.1K
14:22 30,710.95 30,711.36 30,709.57 30,709.57 124.2K
14:23 30,709.79 30,713.61 30,709.79 30,713.58 101.4K
14:24 30,714.07 30,716.46 30,713.86 30,716.46 131.0K
14:25 30,717.16 30,718.94 30,717.16 30,718.08 172.4K
14:26 30,718.67 30,719.18 30,717.33 30,717.72 133.0K
14:27 30,717.86 30,718.27 30,717.86 30,718.23 115.9K
14:28 30,718.36 30,718.36 30,717.63 30,717.69 112.0K
14:29 30,717.72 30,719.01 30,717.72 30,718.85 114.7K
14:30 30,719.22 30,719.22 30,717.23 30,717.23 97.0K
14:31 30,717.18 30,718.47 30,717.18 30,718.47 92.0K
14:32 30,719.44 30,721.88 30,719.44 30,721.88 94.2K
14:33 30,721.73 30,721.73 30,719.80 30,719.98 138.1K
14:34 30,720.23 30,720.23 30,718.15 30,718.15 76.0K
14:35 30,718.79 30,718.79 30,716.75 30,717.27 95.2K
14:36 30,717.63 30,718.80 30,717.63 30,718.80 69.3K
14:37 30,718.95 30,718.95 30,718.49 30,718.60 86.9K
14:38 30,718.37 30,718.37 30,717.96 30,717.96 60.7K
14:39 30,718.13 30,719.06 30,718.13 30,719.06 88.9K
14:40 30,719.25 30,720.38 30,719.25 30,720.38 102.9K
14:41 30,720.69 30,720.69 30,720.00 30,720.62 54.0K
14:42 30,721.09 30,722.61 30,721.09 30,722.56 78.1K
14:43 30,722.50 30,723.35 30,722.50 30,723.05 105.1K
14:44 30,722.96 30,722.96 30,722.52 30,722.52 197.3K
14:45 30,722.41 30,723.99 30,722.38 30,722.38 165.0K
14:46 30,721.79 30,722.43 30,721.79 30,722.43 87.8K
14:47 30,723.52 30,723.74 30,722.98 30,722.98 173.8K
14:48 30,723.08 30,723.08 30,722.10 30,722.10 95.1K
14:49 30,721.86 30,722.36 30,721.69 30,722.36 83.3K
14:50 30,722.82 30,722.82 30,722.15 30,722.15 78.6K
14:51 30,722.15 30,722.48 30,722.11 30,722.48 182.6K
14:52 30,723.04 30,723.49 30,723.04 30,723.49 136.1K
14:53 30,723.34 30,723.67 30,723.27 30,723.27 113.0K
14:54 30,723.37 30,723.57 30,722.87 30,722.87 104.6K
14:55 30,723.32 30,724.03 30,723.32 30,724.03 64.8K
14:56 30,723.45 30,723.45 30,722.87 30,723.04 54.8K
14:57 30,723.04 30,723.31 30,723.04 30,723.12 88.5K
14:58 30,722.98 30,722.98 30,721.64 30,721.64 131.1K
14:59 30,721.85 30,723.46 30,721.85 30,723.46 87.9K
15:00 30,724.33 30,725.42 30,724.33 30,724.84 108.3K
15:01 30,725.42 30,725.42 30,722.39 30,722.44 120.3K
15:02 30,721.42 30,721.87 30,721.01 30,721.01 131.3K
15:03 30,721.64 30,721.64 30,720.98 30,721.53 465.3K
15:04 30,721.03 30,721.03 30,719.17 30,719.17 247.2K
15:05 30,720.27 30,720.95 30,720.27 30,720.95 89.5K
15:06 30,722.24 30,726.54 30,722.24 30,726.54 104.4K
15:07 30,725.88 30,726.75 30,725.88 30,726.15 112.2K
15:08 30,726.50 30,727.08 30,726.15 30,726.15 88.2K
15:09 30,726.80 30,726.80 30,725.65 30,725.68 119.9K
15:10 30,725.64 30,725.64 30,725.01 30,725.03 108.5K
15:11 30,725.62 30,725.62 30,724.72 30,724.72 144.5K
15:12 30,723.51 30,723.51 30,719.77 30,719.77 181.9K
15:13 30,719.74 30,719.74 30,719.48 30,719.48 77.0K
15:14 30,719.91 30,720.24 30,719.91 30,720.12 127.6K
15:15 30,721.49 30,721.49 30,720.24 30,721.15 94.4K
15:16 30,721.28 30,721.47 30,720.86 30,720.86 111.3K
15:17 30,720.95 30,721.64 30,720.95 30,721.03 90.7K
15:18 30,720.78 30,721.05 30,720.36 30,721.05 70.5K
15:19 30,721.92 30,722.62 30,721.92 30,722.60 91.3K
15:20 30,723.91 30,724.52 30,723.20 30,723.20 116.0K
15:21 30,724.90 30,724.90 30,723.55 30,723.55 132.7K
15:22 30,723.15 30,723.83 30,723.15 30,723.83 240.7K
15:23 30,723.05 30,723.05 30,720.86 30,720.86 89.8K
15:24 30,720.96 30,722.27 30,720.96 30,721.02 163.5K
15:25 30,721.24 30,721.24 30,720.05 30,720.05 221.8K
15:26 30,720.19 30,721.67 30,720.19 30,721.18 159.5K
15:27 30,721.38 30,723.14 30,721.38 30,723.14 175.3K
15:28 30,723.85 30,726.12 30,723.85 30,726.12 154.3K
15:29 30,726.50 30,726.50 30,725.59 30,725.79 205.2K
15:30 30,725.74 30,725.82 30,725.03 30,725.05 139.8K
15:31 30,724.79 30,724.79 30,723.68 30,723.68 169.3K
15:32 30,725.69 30,726.35 30,725.24 30,726.35 192.7K
15:33 30,726.14 30,728.19 30,726.10 30,726.10 261.5K
15:34 30,724.85 30,725.49 30,724.57 30,725.49 368.2K
15:35 30,726.01 30,727.02 30,725.67 30,726.04 169.5K
15:36 30,726.54 30,727.77 30,726.54 30,727.77 123.7K
15:37 30,727.60 30,730.59 30,727.60 30,730.38 253.9K
15:38 30,729.35 30,729.35 30,727.95 30,727.95 241.4K
15:39 30,728.46 30,730.36 30,728.28 30,730.36 165.6K
15:40 30,730.94 30,730.94 30,729.48 30,729.48 148.8K
15:41 30,731.46 30,731.46 30,729.39 30,729.39 177.9K
15:42 30,729.11 30,729.11 30,728.29 30,728.47 196.4K
15:43 30,730.39 30,730.61 30,729.26 30,730.61 154.6K
15:44 30,730.48 30,731.12 30,730.48 30,730.90 211.2K
15:45 30,732.65 30,732.65 30,730.72 30,730.94 382.6K
15:46 30,731.24 30,731.24 30,730.57 30,730.57 319.2K
15:47 30,730.39 30,732.51 30,730.26 30,732.51 243.7K
15:48 30,732.71 30,733.93 30,732.60 30,732.60 238.1K
15:49 30,731.95 30,732.48 30,731.76 30,732.25 220.8K
15:50 30,725.29 30,725.97 30,724.07 30,725.97 909.0K
15:51 30,724.80 30,731.11 30,724.80 30,731.11 463.1K
15:52 30,731.89 30,732.53 30,730.75 30,732.53 771.0K
15:53 30,732.57 30,733.18 30,729.77 30,729.77 518.6K
15:54 30,730.37 30,732.44 30,730.07 30,730.07 459.7K
15:55 30,730.25 30,730.92 30,727.91 30,727.91 814.9K
15:56 30,727.15 30,727.15 30,720.31 30,720.31 985.5K
15:57 30,718.57 30,718.57 30,717.46 30,718.05 784.1K
15:58 30,717.53 30,717.53 30,714.00 30,714.00 935.6K
15:59 30,708.86 30,709.62 30,707.51 30,709.62 1,367.4K
16:00 30,709.15 30,709.15 30,709.15 30,709.15 14,944.2K
16:01 30,709.15 30,709.15 30,709.15 30,709.15 108.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし