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 30,821.89 30,886.87 30,821.89 30,886.87 47,864.3K
09:31 30,875.53 30,876.52 30,870.48 30,875.56 1,430.7K
09:32 30,883.00 30,892.64 30,883.00 30,892.64 1,254.5K
09:33 30,892.43 30,893.31 30,875.96 30,875.96 1,254.7K
09:34 30,865.59 30,865.59 30,857.73 30,859.98 888.4K
09:35 30,866.88 30,870.92 30,863.97 30,867.16 958.8K
09:36 30,867.21 30,867.21 30,857.21 30,857.21 559.4K
09:37 30,845.89 30,873.02 30,838.11 30,873.02 974.5K
09:38 30,863.97 30,869.45 30,863.65 30,863.65 703.9K
09:39 30,862.69 30,862.69 30,856.49 30,860.92 764.0K
09:40 30,855.61 30,862.12 30,855.61 30,862.12 625.7K
09:41 30,861.39 30,862.16 30,857.58 30,857.58 605.4K
09:42 30,858.75 30,862.09 30,850.95 30,862.09 638.4K
09:43 30,856.87 30,862.47 30,856.87 30,861.03 504.0K
09:44 30,865.81 30,870.49 30,862.47 30,865.92 530.7K
09:45 30,875.52 30,875.52 30,863.24 30,863.24 1,066.4K
09:46 30,854.28 30,854.28 30,850.38 30,850.38 985.8K
09:47 30,847.50 30,847.50 30,840.23 30,840.66 592.4K
09:48 30,842.99 30,842.99 30,833.54 30,833.54 809.9K
09:49 30,827.77 30,827.77 30,805.17 30,805.17 758.5K
09:50 30,805.81 30,805.81 30,784.91 30,797.87 625.9K
09:51 30,810.62 30,810.62 30,800.42 30,800.42 412.2K
09:52 30,793.08 30,802.50 30,793.08 30,802.50 560.1K
09:53 30,800.01 30,800.01 30,782.89 30,783.58 436.5K
09:54 30,785.17 30,798.96 30,785.17 30,788.73 300.9K
09:55 30,797.12 30,797.12 30,783.34 30,783.34 466.2K
09:56 30,783.69 30,790.04 30,783.69 30,790.04 500.1K
09:57 30,786.12 30,790.07 30,776.30 30,776.30 340.9K
09:58 30,783.51 30,783.51 30,771.20 30,771.20 388.3K
09:59 30,774.56 30,774.56 30,762.76 30,767.07 565.7K
10:00 30,768.22 30,780.53 30,768.22 30,780.53 598.6K
10:01 30,783.69 30,792.48 30,783.69 30,792.48 364.1K
10:02 30,797.67 30,804.99 30,797.67 30,800.84 392.9K
10:03 30,802.13 30,802.13 30,790.14 30,798.43 546.8K
10:04 30,801.23 30,808.80 30,801.23 30,808.80 282.8K
10:05 30,806.56 30,812.50 30,799.80 30,805.31 502.7K
10:06 30,801.55 30,808.55 30,798.06 30,808.55 329.2K
10:07 30,802.94 30,809.43 30,802.94 30,806.40 357.5K
10:08 30,805.73 30,805.73 30,796.98 30,797.01 260.5K
10:09 30,800.84 30,805.56 30,797.21 30,797.21 446.7K
10:10 30,801.88 30,803.80 30,798.28 30,798.75 273.2K
10:11 30,800.44 30,804.16 30,790.92 30,790.92 429.0K
10:12 30,796.58 30,804.42 30,796.58 30,804.42 210.9K
10:13 30,804.37 30,805.93 30,804.37 30,805.74 486.9K
10:14 30,804.06 30,812.63 30,804.06 30,809.78 343.2K
10:15 30,811.37 30,812.34 30,809.97 30,810.18 410.9K
10:16 30,812.99 30,816.66 30,809.14 30,809.14 373.6K
10:17 30,813.87 30,816.64 30,813.84 30,816.09 328.0K
10:18 30,812.69 30,818.55 30,811.94 30,818.55 414.2K
10:19 30,818.79 30,820.20 30,812.23 30,814.82 290.6K
10:20 30,817.73 30,817.73 30,810.50 30,811.38 305.0K
10:21 30,809.00 30,812.04 30,807.46 30,812.04 279.1K
10:22 30,809.12 30,809.12 30,796.35 30,798.61 656.1K
10:23 30,800.73 30,800.73 30,786.62 30,786.62 454.5K
10:24 30,781.88 30,781.88 30,760.55 30,760.55 428.0K
10:25 30,750.37 30,750.37 30,736.58 30,743.52 501.1K
10:26 30,747.39 30,747.39 30,736.75 30,736.75 401.8K
10:27 30,735.65 30,749.49 30,735.65 30,749.49 209.9K
10:28 30,749.45 30,758.28 30,749.45 30,758.28 253.5K
10:29 30,760.05 30,760.05 30,744.47 30,744.47 263.0K
10:30 30,743.42 30,752.75 30,743.42 30,752.75 358.8K
10:31 30,749.39 30,761.61 30,749.39 30,761.61 326.3K
10:32 30,764.24 30,769.81 30,764.24 30,767.42 230.1K
10:33 30,763.34 30,766.62 30,763.34 30,764.53 305.4K
10:34 30,769.02 30,769.02 30,762.34 30,762.34 250.3K
10:35 30,758.96 30,766.10 30,758.96 30,764.20 199.8K
10:36 30,765.35 30,765.35 30,760.34 30,764.53 239.1K
10:37 30,763.86 30,765.86 30,763.71 30,764.22 197.8K
10:38 30,765.31 30,767.99 30,765.31 30,767.99 274.7K
10:39 30,764.47 30,764.47 30,762.73 30,764.17 201.5K
10:40 30,766.37 30,767.05 30,746.37 30,746.37 604.7K
10:41 30,736.21 30,739.32 30,729.63 30,729.63 521.5K
10:42 30,723.90 30,723.90 30,718.63 30,721.14 341.0K
10:43 30,722.40 30,733.71 30,722.40 30,731.72 275.5K
10:44 30,731.41 30,731.41 30,728.83 30,731.41 678.4K
10:45 30,742.60 30,742.60 30,729.45 30,729.45 279.8K
10:46 30,726.56 30,726.99 30,715.33 30,715.33 316.0K
10:47 30,724.31 30,724.57 30,713.62 30,713.62 597.2K
10:48 30,713.65 30,713.65 30,711.37 30,713.15 340.5K
10:49 30,712.08 30,718.73 30,712.08 30,718.73 230.3K
10:50 30,720.43 30,720.43 30,706.69 30,706.69 303.6K
10:51 30,703.90 30,710.86 30,698.22 30,708.11 622.3K
10:52 30,713.89 30,722.57 30,713.89 30,722.57 243.5K
10:53 30,720.18 30,726.57 30,720.18 30,726.57 267.1K
10:54 30,722.26 30,722.26 30,719.39 30,721.50 247.3K
10:55 30,721.64 30,729.56 30,721.10 30,729.56 370.0K
10:56 30,734.42 30,734.42 30,730.43 30,733.72 243.9K
10:57 30,739.44 30,742.13 30,739.44 30,741.42 234.1K
10:58 30,741.79 30,746.50 30,741.79 30,746.48 284.5K
10:59 30,742.10 30,742.10 30,736.08 30,738.65 321.6K
11:00 30,739.64 30,739.64 30,727.69 30,727.69 391.1K
11:01 30,723.04 30,727.06 30,718.61 30,727.06 306.0K
11:02 30,725.66 30,725.66 30,724.56 30,725.04 428.2K
11:03 30,728.58 30,738.42 30,728.58 30,738.25 391.0K
11:04 30,732.96 30,732.96 30,730.54 30,730.54 297.2K
11:05 30,732.11 30,738.28 30,730.60 30,738.28 445.8K
11:06 30,737.87 30,737.87 30,732.07 30,736.13 402.4K
11:07 30,738.68 30,740.90 30,735.81 30,740.90 274.5K
11:08 30,742.66 30,742.66 30,738.77 30,738.77 207.8K
11:09 30,737.82 30,741.47 30,736.87 30,736.87 298.2K
11:10 30,734.83 30,743.02 30,734.83 30,743.02 320.1K
11:11 30,745.54 30,745.99 30,741.43 30,744.27 244.2K
11:12 30,741.86 30,743.20 30,739.36 30,739.57 189.2K
11:13 30,741.67 30,747.44 30,741.67 30,747.44 283.9K
11:14 30,748.95 30,750.11 30,744.49 30,750.11 291.1K
11:15 30,754.03 30,754.03 30,749.73 30,750.76 259.5K
11:16 30,750.28 30,760.32 30,750.28 30,760.32 297.5K
11:17 30,759.05 30,762.91 30,759.05 30,762.91 246.5K
11:18 30,764.22 30,766.83 30,762.41 30,763.48 287.9K
11:19 30,763.57 30,763.57 30,761.18 30,761.18 169.8K
11:20 30,763.07 30,763.07 30,758.88 30,758.88 316.8K
11:21 30,760.24 30,760.24 30,755.42 30,758.02 178.4K
11:22 30,765.83 30,765.83 30,757.88 30,758.49 294.4K
11:23 30,757.89 30,762.96 30,757.89 30,762.82 348.4K
11:24 30,765.14 30,766.84 30,765.14 30,766.84 206.1K
11:25 30,768.64 30,769.80 30,767.81 30,767.81 202.5K
11:26 30,768.63 30,770.15 30,766.56 30,770.15 162.3K
11:27 30,771.16 30,776.08 30,771.16 30,776.08 173.4K
11:28 30,772.13 30,772.13 30,762.95 30,767.24 234.1K
11:29 30,768.12 30,768.68 30,764.43 30,764.43 148.0K
11:30 30,764.75 30,769.43 30,763.86 30,769.43 366.7K
11:31 30,768.90 30,770.05 30,767.88 30,770.05 162.9K
11:32 30,769.99 30,769.99 30,762.62 30,762.62 266.8K
11:33 30,761.71 30,762.03 30,760.40 30,760.92 306.0K
11:34 30,764.08 30,767.05 30,763.35 30,763.35 224.1K
11:35 30,764.63 30,766.12 30,760.67 30,760.67 262.2K
11:36 30,760.02 30,765.34 30,760.02 30,761.17 333.0K
11:37 30,761.29 30,764.66 30,761.29 30,764.66 206.8K
11:38 30,768.46 30,770.47 30,768.46 30,769.63 340.6K
11:39 30,770.26 30,776.86 30,770.26 30,776.86 171.2K
11:40 30,777.56 30,778.23 30,777.15 30,777.80 143.8K
11:41 30,777.31 30,779.24 30,776.92 30,779.24 341.4K
11:42 30,776.94 30,776.94 30,772.53 30,772.53 146.6K
11:43 30,772.99 30,776.91 30,772.99 30,776.91 150.7K
11:44 30,777.13 30,782.58 30,777.13 30,782.02 145.5K
11:45 30,783.48 30,783.48 30,780.68 30,780.68 174.3K
11:46 30,780.42 30,780.42 30,778.59 30,778.59 204.5K
11:47 30,779.09 30,779.09 30,776.42 30,778.44 242.1K
11:48 30,779.25 30,779.77 30,778.14 30,778.34 125.7K
11:49 30,781.58 30,786.03 30,781.58 30,786.03 369.3K
11:50 30,787.56 30,787.56 30,777.94 30,777.94 198.8K
11:51 30,776.31 30,776.31 30,774.57 30,775.47 458.9K
11:52 30,770.89 30,770.89 30,768.43 30,769.06 191.3K
11:53 30,770.62 30,770.62 30,767.86 30,767.86 192.8K
11:54 30,768.01 30,768.01 30,762.81 30,762.81 212.9K
11:55 30,758.49 30,758.49 30,753.44 30,753.80 227.4K
11:56 30,754.23 30,754.23 30,750.70 30,753.30 206.1K
11:57 30,755.58 30,756.75 30,754.51 30,754.51 534.8K
11:58 30,751.53 30,751.53 30,750.05 30,751.08 259.5K
11:59 30,751.47 30,751.48 30,748.64 30,749.54 186.9K
12:00 30,749.94 30,752.49 30,749.94 30,750.00 234.6K
12:01 30,752.21 30,753.86 30,750.10 30,750.26 219.2K
12:02 30,749.26 30,749.26 30,748.77 30,748.96 94.8K
12:03 30,743.62 30,743.62 30,742.03 30,742.55 241.3K
12:04 30,742.88 30,742.88 30,739.29 30,740.19 442.1K
12:05 30,740.55 30,742.30 30,740.55 30,742.20 204.4K
12:06 30,740.48 30,740.48 30,737.31 30,737.31 213.0K
12:07 30,736.72 30,740.80 30,736.72 30,740.80 207.6K
12:08 30,743.26 30,744.60 30,743.26 30,744.60 130.6K
12:09 30,741.77 30,743.94 30,741.77 30,743.53 135.9K
12:10 30,745.09 30,747.12 30,744.88 30,747.12 132.9K
12:11 30,751.63 30,755.23 30,751.63 30,754.92 194.5K
12:12 30,755.77 30,755.77 30,751.55 30,751.55 218.5K
12:13 30,749.29 30,749.29 30,739.41 30,739.41 228.0K
12:14 30,740.96 30,741.09 30,738.00 30,738.00 188.4K
12:15 30,738.34 30,739.29 30,737.09 30,738.60 166.5K
12:16 30,734.07 30,734.07 30,729.82 30,729.82 189.1K
12:17 30,727.38 30,727.38 30,722.20 30,723.30 197.7K
12:18 30,723.18 30,724.01 30,720.21 30,721.20 180.0K
12:19 30,725.66 30,728.76 30,725.66 30,728.59 222.4K
12:20 30,730.66 30,730.66 30,724.92 30,725.24 252.7K
12:21 30,724.85 30,724.85 30,722.73 30,724.13 150.0K
12:22 30,724.27 30,726.13 30,723.91 30,726.06 178.6K
12:23 30,726.68 30,726.68 30,716.48 30,716.48 361.5K
12:24 30,715.12 30,718.27 30,715.12 30,716.63 203.3K
12:25 30,720.84 30,722.15 30,717.15 30,717.15 213.7K
12:26 30,716.39 30,720.45 30,716.39 30,720.45 166.0K
12:27 30,721.51 30,723.82 30,719.63 30,723.32 248.6K
12:28 30,722.65 30,722.65 30,720.04 30,720.10 281.9K
12:29 30,718.89 30,721.31 30,717.70 30,721.31 380.2K
12:30 30,722.84 30,725.53 30,722.42 30,722.42 173.7K
12:31 30,723.00 30,723.20 30,721.24 30,723.20 297.5K
12:32 30,724.52 30,727.84 30,724.52 30,727.84 127.6K
12:33 30,727.41 30,727.41 30,723.09 30,723.09 87.8K
12:34 30,722.98 30,723.74 30,722.04 30,723.65 179.0K
12:35 30,723.57 30,726.27 30,723.57 30,726.27 480.7K
12:36 30,727.87 30,732.53 30,727.87 30,732.53 200.5K
12:37 30,730.75 30,732.40 30,730.75 30,732.40 213.1K
12:38 30,734.08 30,734.53 30,732.40 30,734.53 141.2K
12:39 30,737.28 30,737.29 30,736.89 30,736.89 291.8K
12:40 30,738.53 30,739.62 30,738.53 30,739.62 172.2K
12:41 30,740.39 30,742.81 30,740.39 30,742.81 238.9K
12:42 30,742.56 30,743.84 30,742.56 30,742.99 174.4K
12:43 30,742.35 30,742.35 30,739.81 30,741.32 217.8K
12:44 30,740.56 30,740.56 30,739.73 30,739.75 97.2K
12:45 30,737.58 30,737.58 30,732.78 30,732.78 256.4K
12:46 30,734.71 30,736.14 30,733.36 30,733.36 178.2K
12:47 30,729.94 30,730.04 30,723.82 30,723.82 279.7K
12:48 30,723.39 30,723.39 30,717.21 30,717.21 367.4K
12:49 30,718.37 30,720.77 30,718.37 30,719.96 217.9K
12:50 30,721.10 30,728.16 30,719.01 30,728.16 267.1K
12:51 30,726.43 30,726.43 30,721.48 30,721.48 134.6K
12:52 30,721.64 30,725.29 30,721.64 30,725.29 95.8K
12:53 30,724.97 30,724.97 30,722.06 30,722.06 160.2K
12:54 30,726.52 30,729.54 30,726.52 30,729.54 139.2K
12:55 30,730.11 30,733.27 30,730.11 30,730.15 195.3K
12:56 30,728.65 30,731.22 30,728.65 30,731.22 161.7K
12:57 30,732.17 30,734.19 30,732.17 30,733.34 237.0K
12:58 30,731.93 30,731.93 30,730.56 30,730.56 141.4K
12:59 30,729.52 30,729.52 30,714.83 30,714.83 415.9K
13:00 30,719.24 30,727.76 30,719.24 30,727.76 582.6K
13:01 30,728.47 30,730.88 30,728.44 30,730.72 144.6K
13:02 30,727.95 30,728.37 30,727.04 30,727.04 130.2K
13:03 30,727.45 30,727.45 30,722.60 30,722.60 229.8K
13:04 30,719.42 30,719.42 30,709.25 30,709.25 227.4K
13:05 30,707.12 30,707.12 30,703.34 30,704.19 246.5K
13:06 30,702.75 30,702.75 30,700.27 30,701.27 293.5K
13:07 30,701.46 30,701.46 30,694.68 30,694.68 232.9K
13:08 30,699.02 30,699.87 30,694.61 30,695.34 616.0K
13:09 30,697.94 30,699.20 30,697.94 30,699.20 135.5K
13:10 30,698.92 30,698.92 30,694.80 30,698.21 226.3K
13:11 30,698.90 30,702.17 30,698.90 30,702.17 202.5K
13:12 30,701.98 30,705.58 30,701.98 30,705.58 175.5K
13:13 30,708.19 30,709.71 30,708.19 30,709.35 160.6K
13:14 30,710.34 30,710.34 30,708.39 30,708.39 157.1K
13:15 30,709.68 30,725.10 30,709.44 30,725.10 641.4K
13:16 30,722.67 30,722.67 30,712.69 30,712.69 350.9K
13:17 30,713.55 30,713.55 30,708.68 30,708.68 241.7K
13:18 30,704.70 30,704.70 30,702.69 30,703.25 248.6K
13:19 30,702.74 30,707.88 30,702.74 30,706.78 228.7K
13:20 30,704.02 30,707.08 30,702.24 30,707.08 432.6K
13:21 30,703.77 30,703.77 30,699.68 30,700.72 214.0K
13:22 30,700.92 30,704.89 30,700.92 30,704.89 197.7K
13:23 30,708.79 30,708.79 30,704.25 30,704.25 293.9K
13:24 30,700.84 30,700.84 30,698.86 30,699.52 200.7K
13:25 30,700.39 30,705.73 30,700.39 30,705.73 186.8K
13:26 30,706.28 30,706.28 30,696.24 30,696.24 231.7K
13:27 30,694.78 30,694.78 30,688.36 30,688.36 251.7K
13:28 30,690.04 30,690.04 30,682.40 30,682.40 245.0K
13:29 30,679.85 30,681.21 30,679.85 30,679.99 281.6K
13:30 30,677.16 30,677.16 30,668.79 30,673.05 370.0K
13:31 30,674.50 30,678.11 30,674.50 30,678.11 244.2K
13:32 30,681.59 30,681.59 30,671.37 30,671.37 213.6K
13:33 30,672.69 30,674.38 30,666.76 30,666.76 222.7K
13:34 30,664.31 30,666.27 30,664.31 30,665.25 255.0K
13:35 30,664.96 30,670.37 30,664.69 30,670.37 212.7K
13:36 30,666.82 30,666.82 30,661.67 30,662.16 224.8K
13:37 30,664.70 30,664.70 30,655.62 30,656.63 214.5K
13:38 30,660.50 30,660.50 30,656.81 30,657.90 194.4K
13:39 30,659.54 30,659.54 30,644.92 30,644.92 655.5K
13:40 30,646.57 30,650.82 30,646.02 30,650.82 191.9K
13:41 30,652.17 30,653.44 30,651.72 30,652.60 142.3K
13:42 30,655.42 30,670.19 30,655.42 30,670.19 273.5K
13:43 30,671.10 30,672.10 30,670.41 30,670.41 154.7K
13:44 30,670.87 30,673.51 30,667.46 30,667.46 199.9K
13:45 30,666.05 30,671.62 30,666.05 30,670.70 302.6K
13:46 30,669.89 30,674.66 30,669.89 30,674.66 175.2K
13:47 30,673.37 30,674.32 30,673.21 30,674.32 142.1K
13:48 30,671.66 30,672.13 30,669.01 30,669.16 220.4K
13:49 30,668.80 30,669.57 30,668.43 30,668.43 107.0K
13:50 30,672.16 30,674.25 30,672.16 30,673.03 302.2K
13:51 30,673.17 30,673.17 30,672.70 30,673.06 107.0K
13:52 30,671.72 30,671.72 30,663.53 30,663.53 215.6K
13:53 30,662.90 30,663.29 30,659.98 30,661.64 238.0K
13:54 30,663.22 30,663.47 30,662.55 30,662.55 170.8K
13:55 30,661.69 30,661.97 30,660.71 30,660.82 224.1K
13:56 30,661.05 30,667.12 30,661.05 30,667.12 168.7K
13:57 30,667.45 30,667.80 30,666.13 30,667.80 228.9K
13:58 30,669.91 30,670.95 30,669.82 30,670.34 185.4K
13:59 30,665.92 30,665.92 30,665.44 30,665.44 194.9K
14:00 30,666.48 30,669.44 30,666.48 30,669.44 308.8K
14:01 30,668.65 30,669.02 30,667.96 30,668.70 199.1K
14:02 30,668.58 30,672.24 30,668.58 30,671.97 236.2K
14:03 30,672.26 30,675.04 30,672.26 30,675.04 177.2K
14:04 30,674.91 30,680.35 30,674.91 30,680.33 236.0K
14:05 30,680.51 30,680.51 30,678.27 30,678.27 203.4K
14:06 30,677.64 30,679.75 30,677.64 30,679.75 168.7K
14:07 30,678.99 30,679.11 30,676.95 30,679.11 221.0K
14:08 30,677.57 30,677.57 30,676.53 30,676.60 240.3K
14:09 30,676.08 30,676.18 30,675.02 30,675.02 451.9K
14:10 30,675.92 30,677.29 30,675.92 30,676.80 189.5K
14:11 30,676.65 30,679.44 30,676.22 30,679.11 183.0K
14:12 30,678.20 30,678.46 30,677.57 30,677.57 155.0K
14:13 30,677.28 30,677.28 30,675.31 30,677.01 248.1K
14:14 30,679.11 30,681.71 30,679.11 30,681.32 256.7K
14:15 30,684.29 30,684.58 30,683.05 30,683.05 216.0K
14:16 30,683.43 30,683.84 30,682.99 30,682.99 244.9K
14:17 30,683.48 30,685.84 30,683.48 30,685.10 246.8K
14:18 30,688.68 30,697.34 30,688.68 30,697.34 300.3K
14:19 30,698.21 30,700.96 30,697.27 30,700.96 274.6K
14:20 30,706.69 30,709.24 30,706.52 30,708.97 234.6K
14:21 30,707.90 30,707.90 30,706.76 30,706.82 306.9K
14:22 30,707.75 30,707.89 30,706.03 30,706.03 209.3K
14:23 30,704.92 30,708.09 30,704.77 30,704.77 240.8K
14:24 30,704.78 30,705.34 30,703.50 30,703.50 204.0K
14:25 30,703.64 30,704.07 30,703.09 30,703.09 218.9K
14:26 30,701.44 30,701.44 30,700.24 30,700.56 199.0K
14:27 30,698.92 30,699.23 30,697.51 30,698.37 278.7K
14:28 30,702.46 30,702.46 30,696.48 30,696.68 222.1K
14:29 30,698.79 30,698.79 30,695.90 30,695.90 311.7K
14:30 30,696.76 30,698.63 30,696.76 30,696.79 218.6K
14:31 30,696.81 30,697.10 30,694.77 30,694.77 189.1K
14:32 30,697.13 30,700.03 30,697.13 30,700.03 347.9K
14:33 30,702.79 30,703.38 30,702.05 30,702.05 190.2K
14:34 30,702.08 30,703.87 30,702.08 30,703.87 236.6K
14:35 30,703.87 30,703.87 30,701.46 30,702.31 181.1K
14:36 30,702.13 30,704.22 30,702.13 30,704.22 201.6K
14:37 30,703.91 30,703.91 30,698.23 30,698.23 177.3K
14:38 30,695.39 30,697.51 30,695.39 30,697.51 233.4K
14:39 30,697.08 30,701.66 30,697.08 30,701.66 152.4K
14:40 30,700.69 30,700.69 30,694.27 30,696.35 189.0K
14:41 30,696.63 30,699.33 30,696.63 30,699.33 155.5K
14:42 30,702.38 30,703.36 30,701.82 30,701.82 222.4K
14:43 30,702.83 30,702.83 30,697.63 30,697.63 162.7K
14:44 30,697.25 30,699.23 30,697.25 30,699.23 136.9K
14:45 30,699.18 30,701.00 30,699.05 30,701.00 200.1K
14:46 30,701.29 30,705.23 30,701.29 30,705.00 221.3K
14:47 30,705.14 30,705.14 30,702.81 30,703.13 144.4K
14:48 30,702.54 30,702.54 30,700.96 30,701.10 213.9K
14:49 30,699.66 30,700.57 30,698.99 30,700.57 285.4K
14:50 30,701.31 30,701.31 30,699.09 30,699.60 220.3K
14:51 30,699.87 30,701.89 30,699.87 30,701.89 339.7K
14:52 30,701.88 30,705.72 30,701.88 30,703.79 173.6K
14:53 30,703.73 30,703.73 30,698.45 30,698.70 293.5K
14:54 30,699.66 30,702.42 30,699.66 30,702.10 232.6K
14:55 30,700.90 30,700.90 30,698.55 30,700.14 243.2K
14:56 30,697.39 30,697.39 30,689.30 30,689.30 497.9K
14:57 30,675.85 30,679.36 30,675.85 30,679.36 422.7K
14:58 30,676.86 30,678.74 30,676.86 30,677.37 198.7K
14:59 30,677.13 30,678.23 30,677.13 30,678.23 184.6K
15:00 30,678.94 30,681.35 30,676.86 30,681.35 343.9K
15:01 30,681.91 30,690.49 30,681.91 30,687.75 320.3K
15:02 30,688.71 30,693.40 30,688.71 30,693.40 180.8K
15:03 30,692.72 30,692.72 30,689.54 30,691.71 276.8K
15:04 30,691.14 30,693.17 30,691.14 30,693.17 212.0K
15:05 30,692.72 30,693.48 30,691.54 30,693.48 260.7K
15:06 30,694.57 30,698.47 30,694.57 30,695.39 295.2K
15:07 30,694.83 30,696.68 30,693.26 30,693.69 207.0K
15:08 30,692.50 30,693.61 30,691.17 30,691.17 234.8K
15:09 30,693.17 30,694.42 30,692.18 30,692.18 232.1K
15:10 30,693.11 30,693.11 30,690.47 30,690.47 201.8K
15:11 30,690.13 30,691.63 30,690.13 30,690.24 208.6K
15:12 30,690.12 30,692.14 30,690.12 30,692.14 189.5K
15:13 30,691.33 30,695.02 30,690.62 30,695.02 272.9K
15:14 30,693.14 30,693.14 30,689.72 30,689.72 208.3K
15:15 30,690.08 30,690.08 30,686.46 30,686.46 205.9K
15:16 30,687.27 30,688.34 30,687.27 30,688.34 340.4K
15:17 30,687.56 30,687.56 30,686.77 30,687.42 340.9K
15:18 30,689.28 30,689.28 30,689.00 30,689.01 287.1K
15:19 30,690.18 30,691.14 30,689.95 30,691.01 595.0K
15:20 30,691.08 30,691.16 30,690.40 30,690.68 390.6K
15:21 30,689.77 30,689.77 30,686.39 30,686.39 234.8K
15:22 30,687.18 30,687.18 30,683.85 30,683.85 373.7K
15:23 30,683.03 30,684.30 30,682.03 30,683.86 344.7K
15:24 30,683.26 30,683.87 30,680.66 30,680.66 751.8K
15:25 30,677.19 30,677.55 30,676.15 30,676.15 535.7K
15:26 30,677.71 30,677.71 30,674.85 30,676.53 417.3K
15:27 30,677.22 30,677.22 30,675.65 30,675.65 349.2K
15:28 30,675.13 30,675.33 30,670.99 30,670.99 405.2K
15:29 30,671.75 30,674.17 30,671.75 30,671.84 368.8K
15:30 30,669.60 30,672.27 30,669.60 30,672.27 505.7K
15:31 30,673.50 30,674.72 30,672.83 30,674.72 516.6K
15:32 30,677.35 30,677.35 30,671.36 30,671.36 517.1K
15:33 30,671.96 30,671.96 30,665.64 30,665.64 441.3K
15:34 30,664.50 30,666.43 30,664.50 30,665.86 446.6K
15:35 30,664.95 30,667.01 30,664.75 30,665.96 478.1K
15:36 30,666.55 30,667.92 30,666.41 30,667.41 531.1K
15:37 30,666.61 30,666.61 30,664.31 30,665.82 404.1K
15:38 30,667.64 30,670.78 30,667.64 30,668.66 473.3K
15:39 30,669.52 30,670.82 30,669.52 30,669.80 334.7K
15:40 30,668.99 30,668.99 30,664.36 30,664.36 697.5K
15:41 30,666.76 30,669.89 30,666.76 30,669.89 421.9K
15:42 30,669.82 30,671.11 30,669.50 30,671.02 567.3K
15:43 30,668.62 30,672.52 30,668.62 30,672.52 726.8K
15:44 30,672.07 30,677.22 30,671.97 30,677.22 930.9K
15:45 30,678.03 30,678.03 30,673.59 30,676.08 765.6K
15:46 30,676.94 30,676.94 30,674.93 30,674.93 505.6K
15:47 30,673.15 30,676.10 30,670.94 30,676.10 937.5K
15:48 30,676.11 30,677.07 30,676.11 30,676.52 707.4K
15:49 30,675.88 30,678.39 30,675.88 30,677.27 778.6K
15:50 30,675.90 30,692.69 30,675.90 30,691.12 5,227.5K
15:51 30,692.73 30,702.05 30,692.73 30,699.60 1,982.6K
15:52 30,704.54 30,705.88 30,699.36 30,705.88 1,546.0K
15:53 30,704.17 30,707.98 30,703.69 30,707.98 2,057.8K
15:54 30,707.83 30,708.56 30,707.83 30,708.10 2,375.7K
15:55 30,710.66 30,710.66 30,705.46 30,705.46 3,185.3K
15:56 30,708.80 30,708.80 30,695.21 30,695.21 3,633.8K
15:57 30,692.67 30,692.67 30,685.92 30,686.94 2,498.5K
15:58 30,685.55 30,688.77 30,685.55 30,686.00 2,678.0K
15:59 30,687.63 30,691.93 30,684.06 30,691.93 4,908.5K
16:00 30,698.07 30,699.39 30,698.07 30,699.39 303,289.0K
16:01 30,699.39 30,699.39 30,699.39 30,699.39 2,387.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし