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 30,686.55 30,706.96 30,686.55 30,706.96 11,575.4K
09:31 30,710.32 30,716.63 30,709.25 30,716.63 754.0K
09:32 30,731.05 30,739.66 30,731.05 30,732.80 887.6K
09:33 30,734.90 30,741.06 30,734.90 30,739.32 930.9K
09:34 30,745.32 30,772.46 30,745.32 30,772.46 879.8K
09:35 30,783.66 30,809.40 30,783.66 30,809.40 754.5K
09:36 30,812.13 30,822.92 30,812.13 30,822.92 952.6K
09:37 30,820.99 30,831.48 30,820.99 30,828.34 649.8K
09:38 30,830.70 30,832.06 30,829.48 30,829.48 729.2K
09:39 30,828.12 30,830.07 30,827.63 30,830.07 682.9K
09:40 30,829.18 30,851.35 30,829.18 30,851.35 785.4K
09:41 30,848.00 30,848.88 30,847.32 30,848.88 544.3K
09:42 30,852.49 30,852.70 30,851.08 30,852.17 498.5K
09:43 30,853.98 30,853.98 30,845.87 30,845.87 607.7K
09:44 30,846.64 30,847.34 30,841.33 30,847.24 646.2K
09:45 30,854.56 30,868.64 30,854.56 30,868.64 627.0K
09:46 30,867.40 30,867.40 30,854.35 30,854.35 495.6K
09:47 30,849.30 30,849.30 30,844.01 30,846.69 455.5K
09:48 30,841.11 30,841.11 30,835.65 30,839.87 647.5K
09:49 30,841.32 30,847.59 30,841.32 30,847.59 539.7K
09:50 30,846.59 30,859.98 30,846.59 30,850.17 1,068.0K
09:51 30,846.16 30,856.07 30,846.16 30,855.92 328.7K
09:52 30,852.79 30,857.04 30,852.14 30,852.14 455.5K
09:53 30,851.16 30,851.16 30,845.85 30,850.09 400.2K
09:54 30,854.74 30,863.44 30,854.74 30,862.19 419.8K
09:55 30,861.46 30,861.46 30,853.57 30,857.62 466.6K
09:56 30,856.48 30,859.55 30,853.34 30,854.71 543.0K
09:57 30,849.72 30,849.72 30,836.56 30,836.56 400.9K
09:58 30,840.89 30,848.65 30,840.89 30,848.59 295.8K
09:59 30,846.51 30,848.86 30,845.54 30,848.86 398.4K
10:00 30,850.79 30,861.71 30,850.73 30,850.73 558.0K
10:01 30,849.80 30,860.21 30,849.80 30,852.17 386.3K
10:02 30,851.41 30,853.72 30,848.89 30,852.82 553.3K
10:03 30,855.04 30,856.45 30,853.28 30,854.21 392.3K
10:04 30,853.06 30,853.06 30,848.02 30,848.02 453.3K
10:05 30,840.20 30,848.73 30,840.20 30,848.73 874.5K
10:06 30,850.77 30,853.07 30,849.00 30,849.00 415.4K
10:07 30,846.63 30,847.19 30,841.95 30,842.40 392.0K
10:08 30,849.69 30,849.69 30,842.86 30,842.86 518.6K
10:09 30,837.52 30,837.52 30,832.99 30,834.36 317.3K
10:10 30,835.66 30,841.41 30,835.66 30,841.02 950.3K
10:11 30,833.43 30,834.95 30,831.28 30,831.28 393.3K
10:12 30,821.77 30,827.44 30,821.77 30,824.66 409.8K
10:13 30,825.80 30,829.47 30,825.80 30,829.47 251.3K
10:14 30,830.88 30,835.16 30,829.53 30,829.53 290.3K
10:15 30,834.93 30,842.65 30,834.93 30,842.65 307.5K
10:16 30,845.92 30,845.92 30,840.75 30,841.17 323.9K
10:17 30,846.78 30,855.81 30,846.78 30,855.38 391.3K
10:18 30,852.05 30,856.68 30,852.05 30,856.37 254.9K
10:19 30,857.42 30,857.42 30,855.00 30,855.00 525.0K
10:20 30,854.88 30,862.88 30,854.88 30,862.88 513.2K
10:21 30,862.30 30,870.01 30,862.30 30,870.01 267.9K
10:22 30,872.55 30,874.36 30,870.36 30,870.88 237.0K
10:23 30,868.78 30,870.08 30,866.33 30,867.53 400.7K
10:24 30,867.65 30,876.69 30,867.65 30,876.69 449.8K
10:25 30,882.12 30,887.12 30,880.51 30,880.51 347.4K
10:26 30,881.07 30,881.07 30,870.08 30,870.08 361.1K
10:27 30,870.33 30,870.33 30,864.66 30,864.66 249.4K
10:28 30,862.17 30,866.27 30,860.12 30,866.27 319.6K
10:29 30,863.32 30,863.32 30,856.09 30,857.59 240.6K
10:30 30,858.47 30,867.33 30,858.47 30,867.33 398.1K
10:31 30,863.09 30,865.75 30,862.48 30,865.75 314.9K
10:32 30,864.27 30,864.27 30,858.37 30,860.84 354.5K
10:33 30,860.83 30,862.32 30,859.57 30,861.01 263.0K
10:34 30,863.34 30,863.34 30,859.46 30,859.46 269.7K
10:35 30,859.81 30,859.81 30,852.65 30,852.65 270.5K
10:36 30,848.82 30,848.82 30,834.18 30,834.18 332.0K
10:37 30,834.80 30,838.58 30,834.80 30,837.30 337.4K
10:38 30,837.93 30,837.93 30,834.91 30,834.91 381.6K
10:39 30,835.49 30,836.52 30,835.10 30,836.21 213.5K
10:40 30,833.71 30,835.61 30,831.86 30,835.61 302.5K
10:41 30,842.39 30,847.47 30,842.39 30,847.47 285.8K
10:42 30,846.42 30,846.42 30,844.13 30,845.39 249.2K
10:43 30,844.61 30,844.61 30,842.11 30,843.82 197.8K
10:44 30,842.24 30,842.24 30,839.99 30,841.88 300.1K
10:45 30,842.15 30,845.36 30,841.93 30,841.93 407.9K
10:46 30,837.71 30,837.71 30,828.99 30,828.99 305.4K
10:47 30,829.69 30,838.54 30,829.69 30,838.11 405.4K
10:48 30,840.01 30,842.55 30,839.15 30,841.77 264.1K
10:49 30,842.09 30,842.20 30,839.53 30,842.02 227.8K
10:50 30,842.31 30,845.39 30,842.31 30,845.39 402.3K
10:51 30,844.14 30,844.14 30,839.28 30,839.28 448.2K
10:52 30,841.86 30,841.86 30,839.94 30,841.45 330.1K
10:53 30,838.83 30,840.04 30,837.48 30,840.04 310.6K
10:54 30,842.57 30,844.90 30,839.23 30,839.23 436.6K
10:55 30,838.31 30,841.05 30,838.31 30,838.59 342.7K
10:56 30,836.89 30,838.31 30,835.84 30,837.47 335.9K
10:57 30,835.19 30,835.19 30,834.39 30,834.64 378.4K
10:58 30,837.47 30,837.47 30,835.08 30,837.23 275.9K
10:59 30,837.24 30,839.48 30,836.96 30,836.96 251.9K
11:00 30,839.71 30,841.07 30,839.71 30,840.06 367.7K
11:01 30,840.94 30,846.84 30,840.94 30,846.72 349.5K
11:02 30,848.35 30,850.31 30,848.35 30,850.31 253.7K
11:03 30,851.42 30,855.38 30,851.42 30,855.38 685.0K
11:04 30,856.96 30,860.83 30,856.96 30,858.41 229.6K
11:05 30,857.03 30,860.74 30,857.03 30,858.45 270.4K
11:06 30,858.42 30,862.18 30,858.42 30,861.19 236.6K
11:07 30,860.74 30,868.48 30,860.74 30,868.48 243.3K
11:08 30,866.04 30,866.04 30,864.44 30,864.87 306.0K
11:09 30,864.72 30,870.46 30,864.72 30,869.59 368.9K
11:10 30,868.08 30,877.62 30,868.08 30,877.62 382.1K
11:11 30,876.87 30,876.87 30,869.63 30,869.63 226.0K
11:12 30,871.48 30,871.48 30,867.21 30,868.80 214.2K
11:13 30,867.51 30,867.51 30,866.91 30,866.91 210.1K
11:14 30,865.19 30,871.67 30,865.19 30,871.28 442.5K
11:15 30,873.17 30,875.16 30,873.17 30,873.82 299.7K
11:16 30,874.73 30,874.73 30,870.91 30,871.21 213.2K
11:17 30,873.75 30,876.81 30,873.75 30,875.61 284.1K
11:18 30,873.05 30,876.40 30,873.05 30,876.40 205.1K
11:19 30,878.70 30,886.00 30,878.70 30,885.26 367.0K
11:20 30,884.51 30,888.04 30,884.51 30,888.04 222.6K
11:21 30,887.99 30,887.99 30,882.27 30,882.27 194.8K
11:22 30,882.47 30,887.03 30,882.47 30,887.03 264.7K
11:23 30,884.22 30,887.13 30,884.22 30,885.70 228.4K
11:24 30,884.96 30,891.57 30,884.96 30,891.57 251.5K
11:25 30,889.00 30,890.15 30,888.90 30,888.90 219.9K
11:26 30,888.46 30,888.46 30,885.38 30,885.38 223.7K
11:27 30,884.94 30,884.94 30,883.06 30,883.78 235.1K
11:28 30,884.51 30,884.51 30,880.34 30,880.74 285.9K
11:29 30,880.16 30,883.44 30,879.75 30,880.64 195.4K
11:30 30,877.05 30,883.98 30,875.52 30,883.36 375.2K
11:31 30,884.00 30,884.00 30,878.87 30,879.24 175.5K
11:32 30,879.06 30,880.12 30,876.70 30,880.12 259.7K
11:33 30,881.69 30,881.69 30,881.39 30,881.41 194.3K
11:34 30,882.07 30,882.80 30,881.68 30,882.80 238.6K
11:35 30,884.73 30,884.73 30,880.86 30,882.57 387.8K
11:36 30,881.83 30,882.75 30,881.83 30,882.39 173.4K
11:37 30,882.61 30,884.88 30,882.61 30,884.88 221.2K
11:38 30,886.65 30,893.94 30,886.65 30,893.94 222.0K
11:39 30,896.24 30,896.24 30,892.39 30,892.39 206.3K
11:40 30,889.02 30,889.02 30,884.91 30,884.91 234.3K
11:41 30,887.04 30,887.04 30,884.71 30,884.71 208.7K
11:42 30,881.45 30,884.10 30,880.74 30,884.10 217.5K
11:43 30,883.77 30,887.14 30,883.77 30,885.92 244.4K
11:44 30,882.92 30,882.92 30,879.76 30,879.88 180.3K
11:45 30,879.25 30,882.37 30,879.25 30,881.29 266.8K
11:46 30,881.32 30,886.92 30,881.32 30,886.47 175.9K
11:47 30,886.05 30,886.05 30,881.27 30,884.22 161.7K
11:48 30,882.00 30,893.37 30,882.00 30,893.37 277.9K
11:49 30,888.86 30,889.61 30,886.19 30,889.61 277.3K
11:50 30,888.37 30,888.37 30,885.00 30,885.26 197.3K
11:51 30,884.52 30,888.16 30,883.87 30,888.16 230.1K
11:52 30,889.98 30,890.73 30,883.44 30,883.44 361.3K
11:53 30,885.25 30,886.34 30,884.63 30,884.63 290.7K
11:54 30,885.74 30,889.72 30,883.91 30,887.78 209.0K
11:55 30,887.68 30,892.56 30,886.20 30,892.56 178.6K
11:56 30,896.35 30,902.86 30,896.35 30,900.80 280.4K
11:57 30,899.22 30,902.28 30,899.22 30,900.49 257.5K
11:58 30,901.85 30,905.62 30,900.39 30,905.62 298.2K
11:59 30,903.76 30,903.76 30,899.99 30,899.99 239.8K
12:00 30,900.21 30,907.37 30,900.21 30,907.37 202.7K
12:01 30,910.16 30,910.16 30,904.01 30,904.01 194.3K
12:02 30,902.43 30,902.43 30,893.97 30,893.97 206.5K
12:03 30,894.95 30,895.04 30,893.33 30,893.33 117.8K
12:04 30,893.53 30,893.53 30,889.13 30,890.11 161.3K
12:05 30,894.63 30,894.63 30,891.32 30,891.32 209.1K
12:06 30,890.17 30,892.48 30,889.20 30,889.86 256.0K
12:07 30,891.71 30,900.05 30,891.71 30,900.05 236.9K
12:08 30,898.97 30,898.97 30,893.80 30,893.80 180.1K
12:09 30,894.11 30,894.82 30,892.49 30,894.82 176.3K
12:10 30,893.79 30,896.25 30,891.88 30,895.63 190.1K
12:11 30,895.81 30,897.37 30,895.74 30,897.37 117.7K
12:12 30,899.15 30,904.00 30,898.52 30,904.00 170.2K
12:13 30,902.77 30,902.77 30,898.83 30,899.63 209.2K
12:14 30,900.59 30,902.30 30,898.28 30,898.28 204.2K
12:15 30,896.56 30,896.56 30,894.80 30,895.82 202.8K
12:16 30,894.23 30,898.61 30,893.41 30,898.61 266.8K
12:17 30,898.18 30,898.18 30,895.82 30,895.82 153.2K
12:18 30,898.58 30,899.67 30,897.78 30,899.67 286.1K
12:19 30,901.12 30,901.12 30,898.32 30,898.32 182.4K
12:20 30,898.69 30,899.18 30,896.17 30,896.17 199.0K
12:21 30,894.74 30,894.74 30,891.30 30,892.24 188.8K
12:22 30,890.75 30,890.75 30,883.93 30,888.78 254.0K
12:23 30,887.91 30,887.91 30,884.30 30,884.30 146.8K
12:24 30,884.44 30,884.44 30,881.15 30,883.89 197.6K
12:25 30,884.78 30,884.78 30,871.05 30,871.05 238.3K
12:26 30,864.28 30,864.28 30,859.55 30,859.55 293.1K
12:27 30,857.23 30,860.52 30,856.01 30,859.94 225.8K
12:28 30,855.09 30,855.09 30,853.80 30,853.80 398.3K
12:29 30,853.33 30,853.33 30,846.07 30,846.86 148.5K
12:30 30,846.12 30,847.70 30,846.12 30,847.70 229.8K
12:31 30,848.13 30,848.13 30,840.15 30,840.15 258.7K
12:32 30,838.83 30,838.83 30,833.06 30,833.06 225.6K
12:33 30,832.39 30,835.22 30,822.87 30,822.87 352.6K
12:34 30,822.78 30,822.78 30,816.01 30,816.50 351.5K
12:35 30,814.18 30,814.18 30,801.56 30,803.17 436.3K
12:36 30,807.74 30,807.74 30,802.50 30,804.35 215.6K
12:37 30,789.28 30,789.28 30,774.66 30,777.73 592.0K
12:38 30,789.32 30,791.92 30,783.63 30,789.88 702.8K
12:39 30,782.83 30,783.41 30,777.98 30,777.98 702.2K
12:40 30,777.83 30,781.13 30,768.11 30,775.92 441.2K
12:41 30,785.00 30,791.63 30,785.00 30,789.02 283.5K
12:42 30,785.46 30,796.77 30,785.46 30,796.77 703.9K
12:43 30,797.71 30,809.28 30,797.71 30,809.28 751.8K
12:44 30,812.87 30,815.02 30,810.37 30,810.37 258.1K
12:45 30,813.02 30,823.91 30,813.02 30,823.37 248.0K
12:46 30,824.31 30,824.31 30,820.51 30,820.94 198.6K
12:47 30,815.54 30,815.54 30,806.12 30,806.12 366.8K
12:48 30,801.61 30,801.61 30,778.63 30,778.63 520.1K
12:49 30,784.68 30,792.15 30,784.68 30,792.15 279.7K
12:50 30,794.79 30,796.91 30,791.89 30,796.91 154.7K
12:51 30,795.91 30,795.91 30,791.30 30,793.87 201.5K
12:52 30,794.29 30,794.29 30,784.63 30,784.63 182.9K
12:53 30,785.31 30,792.90 30,782.43 30,782.43 396.3K
12:54 30,786.23 30,789.11 30,786.23 30,789.11 243.5K
12:55 30,788.41 30,788.41 30,776.83 30,776.94 232.4K
12:56 30,775.38 30,775.38 30,769.28 30,773.26 231.3K
12:57 30,779.17 30,782.19 30,772.21 30,772.21 301.5K
12:58 30,771.70 30,772.28 30,768.54 30,768.54 189.9K
12:59 30,769.04 30,769.04 30,764.35 30,764.35 259.3K
13:00 30,761.46 30,764.00 30,757.13 30,764.00 498.0K
13:01 30,766.41 30,774.74 30,765.95 30,774.74 495.5K
13:02 30,775.53 30,777.01 30,775.53 30,776.22 515.3K
13:03 30,773.72 30,773.72 30,756.10 30,756.10 937.4K
13:04 30,753.28 30,768.24 30,753.28 30,764.67 1,089.6K
13:05 30,761.51 30,774.25 30,761.51 30,770.71 631.3K
13:06 30,770.67 30,773.70 30,769.67 30,769.67 302.1K
13:07 30,769.99 30,775.28 30,769.99 30,775.28 294.3K
13:08 30,776.04 30,782.19 30,776.04 30,782.19 256.4K
13:09 30,784.38 30,797.79 30,784.38 30,797.79 323.8K
13:10 30,798.72 30,803.51 30,798.72 30,802.23 223.3K
13:11 30,802.59 30,802.65 30,800.17 30,801.81 390.1K
13:12 30,807.94 30,807.94 30,799.40 30,799.40 262.0K
13:13 30,794.95 30,794.95 30,784.44 30,784.44 263.2K
13:14 30,787.90 30,788.73 30,785.10 30,785.10 249.8K
13:15 30,785.94 30,791.19 30,785.94 30,791.19 156.7K
13:16 30,790.58 30,791.04 30,790.20 30,790.93 187.4K
13:17 30,795.85 30,797.79 30,795.53 30,795.53 253.0K
13:18 30,791.93 30,791.93 30,788.42 30,789.67 744.2K
13:19 30,787.09 30,797.76 30,787.09 30,797.76 453.6K
13:20 30,796.80 30,798.87 30,796.36 30,796.36 387.7K
13:21 30,792.59 30,795.62 30,792.00 30,792.00 1,182.8K
13:22 30,792.04 30,799.51 30,790.66 30,799.51 400.5K
13:23 30,802.23 30,810.71 30,802.23 30,810.71 464.2K
13:24 30,811.13 30,816.04 30,811.13 30,816.04 463.0K
13:25 30,811.39 30,811.39 30,807.23 30,807.23 242.6K
13:26 30,805.05 30,810.21 30,802.05 30,810.21 564.7K
13:27 30,808.79 30,816.34 30,808.79 30,809.63 413.7K
13:28 30,809.85 30,817.15 30,808.81 30,817.15 618.4K
13:29 30,820.25 30,825.46 30,820.25 30,822.04 401.4K
13:30 30,825.70 30,837.65 30,825.70 30,836.66 651.0K
13:31 30,838.63 30,854.34 30,838.63 30,854.34 472.0K
13:32 30,852.30 30,852.30 30,849.75 30,851.56 268.4K
13:33 30,847.95 30,848.13 30,844.96 30,845.47 328.5K
13:34 30,847.56 30,850.14 30,846.25 30,846.25 286.7K
13:35 30,844.95 30,852.59 30,844.95 30,852.59 304.4K
13:36 30,849.87 30,854.67 30,849.87 30,854.67 222.6K
13:37 30,858.31 30,858.31 30,852.59 30,852.59 507.2K
13:38 30,852.85 30,859.59 30,852.85 30,859.59 175.5K
13:39 30,861.66 30,873.52 30,861.66 30,873.52 390.0K
13:40 30,872.85 30,874.77 30,869.18 30,869.18 413.9K
13:41 30,862.00 30,862.00 30,858.87 30,860.60 512.9K
13:42 30,865.57 30,865.57 30,863.38 30,863.88 290.9K
13:43 30,863.96 30,868.02 30,863.96 30,868.02 243.4K
13:44 30,867.39 30,867.39 30,863.98 30,863.98 349.8K
13:45 30,867.14 30,868.38 30,867.14 30,867.58 566.7K
13:46 30,867.66 30,874.68 30,867.66 30,874.68 279.2K
13:47 30,876.02 30,881.08 30,876.02 30,878.68 179.0K
13:48 30,877.29 30,877.29 30,872.60 30,872.60 477.3K
13:49 30,873.91 30,876.13 30,872.87 30,872.87 190.6K
13:50 30,871.36 30,871.36 30,867.27 30,867.94 300.8K
13:51 30,868.46 30,868.46 30,861.60 30,867.83 249.3K
13:52 30,868.50 30,868.50 30,861.55 30,861.55 375.6K
13:53 30,860.84 30,862.18 30,859.43 30,862.18 353.4K
13:54 30,860.55 30,861.86 30,858.35 30,858.35 321.3K
13:55 30,857.55 30,861.76 30,857.55 30,861.76 309.4K
13:56 30,860.32 30,862.96 30,860.32 30,860.76 251.6K
13:57 30,857.91 30,858.68 30,855.36 30,855.36 294.4K
13:58 30,854.54 30,854.54 30,851.58 30,851.58 528.2K
13:59 30,850.21 30,850.21 30,847.93 30,849.87 266.1K
14:00 30,847.89 30,848.58 30,847.21 30,848.58 361.8K
14:01 30,849.50 30,849.50 30,840.30 30,840.30 436.8K
14:02 30,837.97 30,837.97 30,833.12 30,834.85 351.2K
14:03 30,837.23 30,837.23 30,832.31 30,836.36 619.3K
14:04 30,835.77 30,837.90 30,832.86 30,837.90 710.9K
14:05 30,838.03 30,838.03 30,831.94 30,833.21 403.6K
14:06 30,833.57 30,843.17 30,833.57 30,843.17 468.1K
14:07 30,842.61 30,842.61 30,841.44 30,841.44 345.4K
14:08 30,840.80 30,846.51 30,840.80 30,846.51 349.3K
14:09 30,847.57 30,847.57 30,843.92 30,843.92 382.7K
14:10 30,840.10 30,842.94 30,840.10 30,842.94 412.1K
14:11 30,841.21 30,844.92 30,841.18 30,844.92 432.4K
14:12 30,846.74 30,846.74 30,844.03 30,844.62 458.0K
14:13 30,846.51 30,847.29 30,842.24 30,842.24 999.9K
14:14 30,840.42 30,840.86 30,837.96 30,837.96 326.5K
14:15 30,835.46 30,835.46 30,833.79 30,835.37 348.6K
14:16 30,833.62 30,833.62 30,830.97 30,831.18 334.0K
14:17 30,828.44 30,828.77 30,826.74 30,828.77 293.5K
14:18 30,825.53 30,825.53 30,815.92 30,815.92 285.4K
14:19 30,818.07 30,818.16 30,817.03 30,817.03 422.6K
14:20 30,820.51 30,821.22 30,819.67 30,819.67 553.9K
14:21 30,817.31 30,817.31 30,815.02 30,815.02 440.4K
14:22 30,816.89 30,816.89 30,814.22 30,816.86 578.7K
14:23 30,820.20 30,822.43 30,818.43 30,818.43 397.7K
14:24 30,814.95 30,814.95 30,812.50 30,813.75 602.5K
14:25 30,812.42 30,812.42 30,810.61 30,811.31 413.3K
14:26 30,810.88 30,812.85 30,810.25 30,812.85 411.9K
14:27 30,812.15 30,812.15 30,808.82 30,808.82 396.9K
14:28 30,810.18 30,811.72 30,808.74 30,810.71 315.9K
14:29 30,810.52 30,813.95 30,810.52 30,811.76 214.9K
14:30 30,813.87 30,819.13 30,813.87 30,819.13 521.8K
14:31 30,819.58 30,819.68 30,816.12 30,816.12 761.4K
14:32 30,816.02 30,816.02 30,806.65 30,806.65 500.6K
14:33 30,806.45 30,809.90 30,806.45 30,809.62 497.2K
14:34 30,805.11 30,805.81 30,804.29 30,805.81 261.1K
14:35 30,810.10 30,812.42 30,810.10 30,812.42 373.4K
14:36 30,812.44 30,812.44 30,810.03 30,810.36 209.7K
14:37 30,812.28 30,812.28 30,809.87 30,809.99 223.5K
14:38 30,809.31 30,810.17 30,807.48 30,810.17 322.5K
14:39 30,809.06 30,811.96 30,809.06 30,811.59 205.0K
14:40 30,810.62 30,813.42 30,810.62 30,811.80 246.2K
14:41 30,811.32 30,814.92 30,811.32 30,812.88 331.9K
14:42 30,811.99 30,814.23 30,809.79 30,814.22 201.7K
14:43 30,814.59 30,814.59 30,812.39 30,813.58 315.2K
14:44 30,815.05 30,815.05 30,813.09 30,813.44 226.1K
14:45 30,814.97 30,814.97 30,812.32 30,814.28 189.5K
14:46 30,814.61 30,815.08 30,812.71 30,813.50 382.3K
14:47 30,812.55 30,812.55 30,809.83 30,811.98 307.2K
14:48 30,809.23 30,809.63 30,806.89 30,809.63 298.2K
14:49 30,808.63 30,810.44 30,808.63 30,810.44 204.8K
14:50 30,810.22 30,810.99 30,809.22 30,810.44 291.1K
14:51 30,810.23 30,816.57 30,810.23 30,816.57 451.5K
14:52 30,822.69 30,822.69 30,818.61 30,818.61 252.2K
14:53 30,816.88 30,816.88 30,813.74 30,814.66 241.4K
14:54 30,813.13 30,815.37 30,812.77 30,815.37 317.3K
14:55 30,819.05 30,819.43 30,817.12 30,819.43 281.6K
14:56 30,819.10 30,821.64 30,819.04 30,821.40 232.8K
14:57 30,821.57 30,823.93 30,821.57 30,822.16 262.6K
14:58 30,822.32 30,822.83 30,822.32 30,822.71 347.6K
14:59 30,822.56 30,823.65 30,822.10 30,823.65 281.9K
15:00 30,824.92 30,832.74 30,824.92 30,832.74 577.7K
15:01 30,837.75 30,847.34 30,837.75 30,847.34 437.6K
15:02 30,845.88 30,849.44 30,845.88 30,849.33 311.9K
15:03 30,848.84 30,848.84 30,845.11 30,845.11 389.0K
15:04 30,845.17 30,849.41 30,845.17 30,849.41 405.7K
15:05 30,850.79 30,850.82 30,850.29 30,850.29 327.4K
15:06 30,849.86 30,849.86 30,846.40 30,846.59 245.2K
15:07 30,847.51 30,847.51 30,843.57 30,843.68 263.6K
15:08 30,844.81 30,846.03 30,843.99 30,845.43 573.9K
15:09 30,846.31 30,846.31 30,844.05 30,846.17 240.7K
15:10 30,842.61 30,842.61 30,835.09 30,835.09 395.5K
15:11 30,835.53 30,839.92 30,835.53 30,839.92 244.6K
15:12 30,843.33 30,843.33 30,840.87 30,840.87 260.6K
15:13 30,841.49 30,844.56 30,841.49 30,844.56 215.6K
15:14 30,844.89 30,844.89 30,842.02 30,842.02 272.7K
15:15 30,838.19 30,838.37 30,836.44 30,837.09 475.0K
15:16 30,836.87 30,838.94 30,836.87 30,838.09 276.8K
15:17 30,838.23 30,838.23 30,828.00 30,828.00 366.2K
15:18 30,827.31 30,827.50 30,826.58 30,827.36 301.9K
15:19 30,827.75 30,827.75 30,821.17 30,821.17 701.8K
15:20 30,819.20 30,821.43 30,819.20 30,820.06 348.2K
15:21 30,819.74 30,821.11 30,819.74 30,821.11 400.4K
15:22 30,822.23 30,822.31 30,820.72 30,820.72 427.1K
15:23 30,821.41 30,830.01 30,821.41 30,830.01 453.2K
15:24 30,828.53 30,829.76 30,828.53 30,829.76 322.8K
15:25 30,829.86 30,829.86 30,828.49 30,829.05 333.1K
15:26 30,831.45 30,833.21 30,831.23 30,833.21 349.0K
15:27 30,833.75 30,840.38 30,833.75 30,840.38 391.7K
15:28 30,843.91 30,849.31 30,843.91 30,849.31 375.9K
15:29 30,848.48 30,848.48 30,843.72 30,843.72 335.4K
15:30 30,844.81 30,845.92 30,841.96 30,841.96 395.4K
15:31 30,843.72 30,848.43 30,843.72 30,848.43 352.0K
15:32 30,848.33 30,851.93 30,848.33 30,850.93 401.4K
15:33 30,851.23 30,854.15 30,851.23 30,851.53 334.3K
15:34 30,849.46 30,850.98 30,849.46 30,850.47 452.8K
15:35 30,850.29 30,853.40 30,850.29 30,853.40 412.1K
15:36 30,853.66 30,854.86 30,853.58 30,853.58 356.4K
15:37 30,854.40 30,854.40 30,850.95 30,850.95 637.3K
15:38 30,853.76 30,858.64 30,853.76 30,858.64 590.9K
15:39 30,860.69 30,861.65 30,858.78 30,858.78 822.6K
15:40 30,858.95 30,858.95 30,854.69 30,856.52 645.9K
15:41 30,852.73 30,854.45 30,852.52 30,854.45 497.6K
15:42 30,854.78 30,856.72 30,854.78 30,856.02 790.8K
15:43 30,855.68 30,855.68 30,850.67 30,850.67 484.2K
15:44 30,852.75 30,852.75 30,850.57 30,850.57 621.7K
15:45 30,850.96 30,850.96 30,849.65 30,850.47 635.7K
15:46 30,850.96 30,851.86 30,848.60 30,848.60 643.6K
15:47 30,847.52 30,852.77 30,846.41 30,852.77 442.0K
15:48 30,851.93 30,854.23 30,849.23 30,849.23 749.4K
15:49 30,849.22 30,852.50 30,849.22 30,851.64 829.9K
15:50 30,836.48 30,840.22 30,825.88 30,839.79 2,531.2K
15:51 30,835.55 30,835.78 30,832.56 30,832.56 933.6K
15:52 30,837.45 30,838.32 30,835.25 30,835.25 1,181.5K
15:53 30,832.56 30,832.56 30,826.62 30,829.83 2,001.4K
15:54 30,835.27 30,835.27 30,826.13 30,826.13 1,179.2K
15:55 30,818.82 30,829.70 30,818.82 30,829.70 1,829.4K
15:56 30,830.45 30,832.14 30,829.78 30,832.14 2,219.2K
15:57 30,832.09 30,837.68 30,832.09 30,837.68 1,698.1K
15:58 30,835.39 30,837.98 30,835.39 30,836.35 3,058.0K
15:59 30,837.01 30,837.01 30,831.34 30,831.34 3,185.3K
16:00 30,830.23 30,830.23 30,828.90 30,828.90 135,794.1K
16:01 30,828.90 30,828.90 30,828.90 30,828.90 251.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし