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 30,830.60 30,831.18 30,810.08 30,831.18 16,473.5K
09:31 30,812.94 30,825.19 30,801.96 30,801.96 1,948.5K
09:32 30,794.29 30,794.29 30,778.39 30,791.58 1,351.6K
09:33 30,799.07 30,804.88 30,799.07 30,804.88 1,160.6K
09:34 30,796.86 30,801.17 30,792.17 30,801.17 732.4K
09:35 30,799.10 30,814.66 30,799.10 30,806.41 774.8K
09:36 30,818.09 30,818.09 30,805.10 30,805.10 896.4K
09:37 30,797.28 30,797.28 30,787.89 30,789.32 836.2K
09:38 30,785.88 30,785.88 30,779.49 30,784.80 764.1K
09:39 30,784.93 30,795.74 30,784.93 30,795.74 684.8K
09:40 30,792.86 30,796.34 30,790.41 30,790.41 841.7K
09:41 30,792.26 30,799.41 30,792.26 30,797.02 715.8K
09:42 30,799.95 30,799.95 30,790.21 30,797.59 676.2K
09:43 30,796.30 30,802.87 30,796.30 30,802.18 795.5K
09:44 30,807.13 30,807.13 30,796.11 30,796.11 649.1K
09:45 30,792.20 30,813.18 30,792.20 30,813.18 1,037.5K
09:46 30,818.63 30,840.25 30,818.63 30,840.25 831.4K
09:47 30,838.37 30,839.01 30,835.32 30,836.37 576.4K
09:48 30,829.94 30,832.44 30,829.94 30,830.61 485.7K
09:49 30,828.47 30,828.86 30,826.24 30,828.86 493.6K
09:50 30,826.78 30,829.89 30,826.78 30,829.89 619.0K
09:51 30,832.83 30,848.15 30,832.83 30,848.15 896.8K
09:52 30,841.10 30,846.96 30,838.96 30,845.65 441.3K
09:53 30,839.13 30,839.13 30,829.21 30,829.21 410.7K
09:54 30,832.71 30,839.57 30,832.71 30,836.78 473.0K
09:55 30,832.41 30,832.41 30,823.92 30,824.58 481.6K
09:56 30,824.75 30,824.75 30,811.03 30,811.03 506.3K
09:57 30,823.69 30,823.69 30,811.88 30,811.99 636.9K
09:58 30,809.15 30,809.15 30,802.48 30,802.48 425.8K
09:59 30,801.22 30,805.32 30,798.67 30,804.61 481.9K
10:00 30,799.54 30,818.07 30,799.54 30,818.07 761.8K
10:01 30,816.92 30,821.41 30,816.92 30,821.41 650.5K
10:02 30,826.25 30,826.77 30,822.25 30,822.25 545.8K
10:03 30,824.45 30,829.48 30,823.55 30,829.48 468.4K
10:04 30,831.82 30,831.82 30,828.30 30,829.47 493.9K
10:05 30,829.27 30,835.34 30,829.27 30,831.69 568.2K
10:06 30,824.77 30,824.77 30,820.49 30,822.17 581.1K
10:07 30,824.00 30,824.00 30,816.01 30,816.01 456.5K
10:08 30,816.80 30,819.33 30,816.80 30,817.07 523.0K
10:09 30,818.80 30,832.76 30,818.80 30,832.76 436.0K
10:10 30,834.67 30,838.78 30,834.67 30,838.78 372.1K
10:11 30,838.93 30,840.19 30,838.93 30,839.13 281.9K
10:12 30,837.97 30,844.62 30,837.97 30,838.71 349.9K
10:13 30,839.68 30,840.24 30,834.44 30,840.05 416.8K
10:14 30,843.25 30,847.31 30,838.42 30,838.42 383.1K
10:15 30,836.04 30,837.87 30,836.04 30,836.96 314.0K
10:16 30,836.61 30,840.62 30,836.61 30,839.68 285.8K
10:17 30,838.77 30,845.45 30,838.77 30,845.45 259.1K
10:18 30,845.48 30,850.04 30,845.48 30,848.32 422.4K
10:19 30,847.86 30,850.83 30,847.86 30,848.50 390.5K
10:20 30,846.70 30,854.53 30,846.70 30,854.18 447.5K
10:21 30,850.10 30,851.42 30,846.38 30,846.38 400.5K
10:22 30,840.61 30,840.61 30,838.81 30,838.81 683.5K
10:23 30,835.64 30,839.26 30,835.02 30,839.26 339.1K
10:24 30,843.27 30,855.12 30,843.27 30,855.12 359.5K
10:25 30,854.89 30,863.00 30,854.89 30,862.04 383.6K
10:26 30,860.83 30,864.81 30,857.72 30,864.81 394.9K
10:27 30,868.77 30,868.77 30,864.95 30,865.09 340.3K
10:28 30,868.36 30,868.36 30,858.53 30,867.30 394.3K
10:29 30,872.16 30,875.79 30,867.09 30,867.09 396.9K
10:30 30,869.24 30,872.27 30,869.24 30,872.27 360.0K
10:31 30,871.93 30,874.47 30,871.93 30,874.40 268.7K
10:32 30,875.16 30,886.22 30,875.16 30,886.20 314.0K
10:33 30,889.76 30,889.76 30,882.40 30,882.40 383.1K
10:34 30,889.12 30,889.93 30,887.32 30,889.93 262.6K
10:35 30,891.04 30,896.19 30,891.04 30,894.17 268.6K
10:36 30,892.19 30,899.96 30,892.19 30,899.96 280.7K
10:37 30,899.39 30,906.83 30,899.39 30,906.83 277.2K
10:38 30,907.39 30,907.39 30,901.33 30,901.33 375.0K
10:39 30,903.17 30,905.07 30,903.00 30,903.00 266.7K
10:40 30,904.14 30,904.14 30,901.81 30,903.58 390.6K
10:41 30,900.89 30,904.12 30,898.12 30,898.12 269.6K
10:42 30,900.38 30,904.52 30,900.38 30,903.85 237.8K
10:43 30,905.56 30,909.06 30,905.56 30,908.35 361.1K
10:44 30,914.98 30,914.98 30,910.36 30,910.36 348.9K
10:45 30,912.48 30,915.28 30,912.48 30,913.87 249.6K
10:46 30,915.65 30,917.64 30,915.52 30,915.52 303.1K
10:47 30,914.55 30,914.55 30,912.67 30,913.54 239.7K
10:48 30,914.03 30,917.44 30,911.36 30,917.44 442.2K
10:49 30,918.71 30,918.71 30,914.12 30,918.59 336.5K
10:50 30,915.15 30,915.15 30,913.27 30,913.27 245.5K
10:51 30,918.21 30,918.21 30,914.99 30,915.02 273.0K
10:52 30,914.46 30,914.46 30,911.27 30,912.11 297.5K
10:53 30,915.17 30,915.17 30,913.35 30,913.35 431.9K
10:54 30,916.20 30,919.52 30,915.82 30,919.52 222.1K
10:55 30,919.25 30,919.25 30,915.15 30,916.87 167.9K
10:56 30,916.69 30,918.65 30,914.04 30,914.04 229.1K
10:57 30,913.24 30,913.24 30,904.16 30,910.71 302.9K
10:58 30,909.90 30,910.35 30,905.47 30,910.35 215.9K
10:59 30,913.39 30,913.39 30,907.04 30,908.36 338.5K
11:00 30,909.00 30,921.61 30,909.00 30,921.61 395.5K
11:01 30,920.40 30,927.19 30,920.40 30,923.79 316.7K
11:02 30,924.20 30,933.72 30,924.20 30,933.72 249.4K
11:03 30,933.44 30,933.44 30,921.61 30,921.61 317.0K
11:04 30,919.70 30,923.86 30,919.70 30,923.86 331.5K
11:05 30,921.49 30,921.49 30,920.75 30,920.87 314.3K
11:06 30,919.94 30,919.94 30,917.94 30,917.94 351.4K
11:07 30,917.06 30,920.75 30,917.06 30,918.40 484.2K
11:08 30,917.92 30,917.92 30,911.85 30,911.85 279.4K
11:09 30,912.04 30,916.61 30,911.41 30,916.61 205.9K
11:10 30,914.76 30,917.76 30,914.76 30,917.76 229.2K
11:11 30,921.87 30,927.12 30,921.87 30,927.12 267.4K
11:12 30,925.87 30,932.31 30,925.87 30,932.31 326.9K
11:13 30,930.90 30,931.74 30,929.18 30,929.18 218.4K
11:14 30,928.47 30,929.36 30,927.05 30,927.05 314.8K
11:15 30,923.07 30,925.26 30,921.05 30,921.05 307.1K
11:16 30,919.02 30,919.02 30,914.38 30,914.38 302.0K
11:17 30,913.43 30,914.91 30,910.75 30,910.75 395.7K
11:18 30,907.66 30,907.66 30,904.43 30,904.69 355.0K
11:19 30,904.97 30,904.97 30,901.56 30,901.56 256.5K
11:20 30,904.97 30,912.83 30,904.97 30,912.83 294.9K
11:21 30,915.16 30,915.52 30,909.60 30,909.60 276.9K
11:22 30,906.91 30,912.45 30,906.91 30,910.03 236.6K
11:23 30,911.33 30,922.70 30,911.33 30,922.70 331.7K
11:24 30,929.73 30,929.73 30,928.34 30,928.34 2,184.1K
11:25 30,929.17 30,931.07 30,928.93 30,931.07 264.5K
11:26 30,934.63 30,936.33 30,930.47 30,934.89 293.0K
11:27 30,934.06 30,934.06 30,931.20 30,931.20 262.5K
11:28 30,933.01 30,938.74 30,933.01 30,938.74 307.6K
11:29 30,936.67 30,936.67 30,932.19 30,932.19 252.2K
11:30 30,932.67 30,935.43 30,932.67 30,933.85 592.0K
11:31 30,933.43 30,933.43 30,931.20 30,932.41 210.1K
11:32 30,937.92 30,937.92 30,935.37 30,935.37 231.0K
11:33 30,938.83 30,939.50 30,938.05 30,938.05 334.7K
11:34 30,939.29 30,941.10 30,938.78 30,941.10 335.9K
11:35 30,943.53 30,946.06 30,940.46 30,940.46 262.2K
11:36 30,938.90 30,941.65 30,936.68 30,941.65 373.6K
11:37 30,943.57 30,956.55 30,943.57 30,956.55 495.7K
11:38 30,955.47 30,958.35 30,955.47 30,958.35 281.5K
11:39 30,962.95 30,964.19 30,959.09 30,959.09 281.7K
11:40 30,957.19 30,958.87 30,957.19 30,958.68 257.7K
11:41 30,955.67 30,955.67 30,944.51 30,944.51 298.2K
11:42 30,945.18 30,949.69 30,945.18 30,949.26 221.7K
11:43 30,947.97 30,947.97 30,942.51 30,942.65 294.5K
11:44 30,943.54 30,949.11 30,943.54 30,949.11 226.9K
11:45 30,949.20 30,951.22 30,946.67 30,951.22 190.1K
11:46 30,953.80 30,955.11 30,953.58 30,953.98 265.1K
11:47 30,949.34 30,949.34 30,947.40 30,949.26 182.4K
11:48 30,949.92 30,957.48 30,949.92 30,957.48 201.7K
11:49 30,956.93 30,956.93 30,955.78 30,955.78 276.5K
11:50 30,955.10 30,955.10 30,952.30 30,952.36 257.7K
11:51 30,955.30 30,956.00 30,954.31 30,954.31 392.3K
11:52 30,953.51 30,955.60 30,953.51 30,954.89 153.7K
11:53 30,952.98 30,952.98 30,948.70 30,949.38 972.8K
11:54 30,947.24 30,947.24 30,942.03 30,942.26 421.2K
11:55 30,941.46 30,943.57 30,939.45 30,942.43 349.3K
11:56 30,939.79 30,939.79 30,935.83 30,935.83 398.1K
11:57 30,936.81 30,936.81 30,932.79 30,932.79 254.7K
11:58 30,933.06 30,933.66 30,932.77 30,933.66 294.3K
11:59 30,930.86 30,930.90 30,929.28 30,930.06 304.0K
12:00 30,929.78 30,936.81 30,929.78 30,934.78 356.1K
12:01 30,935.37 30,935.37 30,931.26 30,931.26 213.3K
12:02 30,929.95 30,929.95 30,928.54 30,928.54 180.0K
12:03 30,928.43 30,929.33 30,927.52 30,929.33 169.0K
12:04 30,929.89 30,933.11 30,929.89 30,933.11 312.2K
12:05 30,932.56 30,933.39 30,931.19 30,931.19 215.6K
12:06 30,929.79 30,935.83 30,929.54 30,934.63 193.4K
12:07 30,935.93 30,937.73 30,935.93 30,936.57 224.7K
12:08 30,940.41 30,940.41 30,935.77 30,935.87 199.5K
12:09 30,935.94 30,936.04 30,934.81 30,935.25 220.7K
12:10 30,934.68 30,935.86 30,934.68 30,935.86 209.7K
12:11 30,938.81 30,945.28 30,938.81 30,945.28 231.5K
12:12 30,945.23 30,945.81 30,943.99 30,945.81 283.1K
12:13 30,945.96 30,953.22 30,945.96 30,953.22 253.5K
12:14 30,953.42 30,955.99 30,951.92 30,955.99 176.0K
12:15 30,957.00 30,957.00 30,952.45 30,952.45 200.3K
12:16 30,953.00 30,953.00 30,950.10 30,950.10 191.5K
12:17 30,950.10 30,951.25 30,950.10 30,950.18 249.8K
12:18 30,956.90 30,956.90 30,955.54 30,956.10 319.6K
12:19 30,956.86 30,956.86 30,955.80 30,956.62 223.4K
12:20 30,955.10 30,955.10 30,951.51 30,951.51 333.8K
12:21 30,950.59 30,956.47 30,950.11 30,956.47 246.2K
12:22 30,959.75 30,968.25 30,959.75 30,968.25 391.9K
12:23 30,969.38 30,969.38 30,966.87 30,966.87 197.9K
12:24 30,968.54 30,969.49 30,968.00 30,968.00 170.5K
12:25 30,966.43 30,966.43 30,963.93 30,963.93 243.8K
12:26 30,965.53 30,969.89 30,965.53 30,969.89 240.3K
12:27 30,973.92 30,973.92 30,972.20 30,973.68 188.6K
12:28 30,973.42 30,973.42 30,970.68 30,971.33 158.3K
12:29 30,971.12 30,972.49 30,969.11 30,969.11 203.3K
12:30 30,967.05 30,972.49 30,966.54 30,972.49 242.6K
12:31 30,971.70 30,973.93 30,971.70 30,973.30 187.0K
12:32 30,973.65 30,973.65 30,971.21 30,971.73 176.4K
12:33 30,971.67 30,971.67 30,967.05 30,967.05 176.4K
12:34 30,965.94 30,966.42 30,963.55 30,964.70 188.8K
12:35 30,964.56 30,971.69 30,964.56 30,971.69 278.7K
12:36 30,971.49 30,972.11 30,971.16 30,971.57 225.4K
12:37 30,974.22 30,974.23 30,973.75 30,973.75 147.3K
12:38 30,970.28 30,971.51 30,969.07 30,969.07 309.8K
12:39 30,970.40 30,973.02 30,970.40 30,971.86 170.1K
12:40 30,971.50 30,972.88 30,971.50 30,972.73 174.0K
12:41 30,972.26 30,972.79 30,971.12 30,972.79 357.9K
12:42 30,972.97 30,978.78 30,972.97 30,978.78 207.5K
12:43 30,983.25 30,987.05 30,983.25 30,984.88 208.7K
12:44 30,983.23 30,986.61 30,983.23 30,985.95 147.8K
12:45 30,985.96 30,998.01 30,985.96 30,998.01 270.2K
12:46 30,997.07 30,997.07 30,991.37 30,991.53 243.9K
12:47 30,994.07 30,995.62 30,992.04 30,992.04 256.8K
12:48 30,992.01 30,992.01 30,989.49 30,989.50 372.3K
12:49 30,988.49 30,992.23 30,987.44 30,987.44 395.4K
12:50 30,986.73 30,989.00 30,986.26 30,986.26 717.4K
12:51 30,986.43 30,992.96 30,986.43 30,992.96 342.8K
12:52 30,992.53 30,992.53 30,988.66 30,988.66 120.1K
12:53 30,987.93 30,990.04 30,987.93 30,989.44 327.8K
12:54 30,989.44 30,990.24 30,989.12 30,989.73 210.6K
12:55 30,989.61 30,989.61 30,986.37 30,986.37 187.9K
12:56 30,986.37 30,986.37 30,984.31 30,984.31 294.9K
12:57 30,983.08 30,984.71 30,981.67 30,981.67 251.9K
12:58 30,981.32 30,981.37 30,980.35 30,981.37 175.1K
12:59 30,981.39 30,981.39 30,979.31 30,981.35 193.3K
13:00 30,981.14 30,981.14 30,976.67 30,976.67 204.6K
13:01 30,977.17 30,985.54 30,977.17 30,984.50 351.9K
13:02 30,984.79 30,988.04 30,984.79 30,988.04 260.9K
13:03 30,988.33 30,992.12 30,988.33 30,990.91 232.8K
13:04 30,991.77 30,991.77 30,986.71 30,988.26 289.6K
13:05 30,987.67 30,989.95 30,987.64 30,989.95 319.0K
13:06 30,991.07 30,991.62 30,990.20 30,990.20 181.1K
13:07 30,987.75 30,992.77 30,987.75 30,992.77 214.6K
13:08 30,992.24 30,995.08 30,991.82 30,991.82 190.2K
13:09 30,992.95 30,992.95 30,988.82 30,988.82 244.8K
13:10 30,993.23 30,997.64 30,993.23 30,997.42 269.1K
13:11 30,996.73 30,997.25 30,996.35 30,997.25 225.2K
13:12 30,996.73 31,001.73 30,996.73 31,001.73 209.4K
13:13 31,002.50 31,006.68 31,002.50 31,005.23 299.2K
13:14 31,004.05 31,004.05 31,003.04 31,003.57 183.5K
13:15 31,002.12 31,005.71 31,002.12 31,005.71 261.9K
13:16 31,008.38 31,014.39 31,008.38 31,013.87 345.3K
13:17 31,011.29 31,013.47 31,011.29 31,013.22 162.7K
13:18 31,011.69 31,011.69 31,005.44 31,005.44 148.5K
13:19 31,005.75 31,005.75 31,002.81 31,002.81 116.3K
13:20 31,003.41 31,006.65 31,003.41 31,006.07 204.6K
13:21 30,996.26 30,999.17 30,995.88 30,995.88 360.5K
13:22 30,993.35 30,993.35 30,990.05 30,990.05 156.3K
13:23 30,988.06 30,988.06 30,985.29 30,986.53 239.1K
13:24 30,986.53 30,989.97 30,986.53 30,988.96 283.3K
13:25 30,988.57 30,990.09 30,988.20 30,989.92 185.4K
13:26 30,991.25 30,992.31 30,991.10 30,991.10 178.9K
13:27 30,994.60 30,994.60 30,993.24 30,993.24 243.4K
13:28 30,992.43 30,992.43 30,990.24 30,990.24 160.7K
13:29 30,989.92 30,989.98 30,989.05 30,989.05 130.3K
13:30 30,987.69 30,988.26 30,986.09 30,986.09 183.8K
13:31 30,986.70 30,986.90 30,984.07 30,986.90 191.8K
13:32 30,988.31 30,993.63 30,988.31 30,989.10 198.2K
13:33 30,989.72 30,992.28 30,989.72 30,990.98 170.8K
13:34 30,991.53 30,991.53 30,989.24 30,989.24 144.7K
13:35 30,989.63 30,990.54 30,987.47 30,990.54 232.8K
13:36 30,988.83 30,989.37 30,987.80 30,989.29 106.5K
13:37 30,989.68 30,998.59 30,989.68 30,998.59 229.8K
13:38 30,999.69 30,999.69 30,996.94 30,996.94 194.5K
13:39 30,995.52 30,997.48 30,995.52 30,996.09 261.3K
13:40 30,996.09 31,003.85 30,996.09 31,003.85 323.7K
13:41 31,004.57 31,007.22 31,004.57 31,007.22 237.7K
13:42 31,006.31 31,006.56 31,005.79 31,006.56 157.7K
13:43 31,006.37 31,009.48 31,006.18 31,009.04 164.8K
13:44 31,005.29 31,005.97 31,004.00 31,004.32 127.2K
13:45 31,003.33 31,003.33 31,001.97 31,002.58 164.4K
13:46 31,001.21 31,001.21 30,998.35 30,998.35 237.8K
13:47 30,997.48 30,997.80 30,995.72 30,997.80 188.2K
13:48 30,996.51 30,996.66 30,995.57 30,996.09 202.5K
13:49 31,002.38 31,003.13 31,002.28 31,003.13 338.7K
13:50 31,000.82 31,000.82 30,998.55 30,999.34 143.4K
13:51 30,997.84 30,999.99 30,997.84 30,999.99 149.9K
13:52 31,000.42 31,003.94 31,000.42 31,002.11 149.8K
13:53 31,000.99 31,000.99 30,998.20 30,998.20 143.8K
13:54 30,995.85 31,002.26 30,995.85 31,002.26 248.0K
13:55 31,004.36 31,004.36 31,001.61 31,001.61 193.9K
13:56 31,004.59 31,004.59 31,001.49 31,001.49 168.3K
13:57 31,001.06 31,003.43 31,000.40 31,003.43 172.1K
13:58 31,005.87 31,005.87 31,004.22 31,004.87 184.3K
13:59 31,003.53 31,003.53 31,001.78 31,002.29 242.6K
14:00 31,000.56 31,004.10 31,000.56 31,003.29 342.6K
14:01 31,002.65 31,011.15 31,002.65 31,011.15 251.2K
14:02 31,013.34 31,013.34 31,010.05 31,010.05 201.5K
14:03 31,008.45 31,008.45 31,005.69 31,005.69 261.8K
14:04 31,004.09 31,004.55 31,002.87 31,002.87 173.6K
14:05 31,002.78 31,006.55 31,002.66 31,006.55 177.8K
14:06 31,006.24 31,006.24 31,003.11 31,003.11 246.5K
14:07 31,002.99 31,002.99 31,001.38 31,002.38 275.6K
14:08 31,004.37 31,011.72 31,004.37 31,011.72 315.3K
14:09 31,011.80 31,011.80 31,008.88 31,008.88 157.0K
14:10 31,008.59 31,008.59 31,005.43 31,005.43 216.6K
14:11 31,003.83 31,003.83 31,000.05 31,000.09 264.0K
14:12 31,001.22 31,001.64 30,998.78 30,998.78 183.5K
14:13 30,997.15 30,997.38 30,995.63 30,997.38 143.0K
14:14 30,998.58 30,998.58 30,997.21 30,997.21 159.9K
14:15 30,996.37 30,996.37 30,995.74 30,996.24 347.7K
14:16 30,996.21 30,997.17 30,995.85 30,997.15 183.4K
14:17 30,997.81 30,997.81 30,997.06 30,997.06 165.8K
14:18 31,002.68 31,002.68 30,999.06 30,999.06 208.2K
14:19 31,000.11 31,002.04 30,999.51 31,002.04 179.0K
14:20 31,002.68 31,002.68 31,001.17 31,001.63 279.6K
14:21 31,002.75 31,002.75 31,001.12 31,001.12 159.4K
14:22 31,000.42 31,000.42 30,996.34 30,996.34 220.2K
14:23 30,995.56 30,999.19 30,995.56 30,997.69 202.1K
14:24 30,995.68 30,996.19 30,994.83 30,996.19 229.4K
14:25 30,995.39 31,000.57 30,995.39 31,000.32 246.5K
14:26 31,000.26 31,002.46 31,000.26 31,001.83 443.9K
14:27 31,001.11 31,001.11 30,997.36 30,998.40 406.5K
14:28 30,998.70 31,003.76 30,998.70 31,002.01 214.3K
14:29 31,000.91 31,003.12 31,000.91 31,001.50 238.3K
14:30 31,002.73 31,005.01 31,002.73 31,005.01 180.7K
14:31 31,004.64 31,004.64 31,002.34 31,002.42 148.6K
14:32 31,003.07 31,004.72 31,001.34 31,001.34 365.6K
14:33 31,000.82 31,003.36 31,000.82 31,002.60 470.0K
14:34 31,004.10 31,009.09 31,004.10 31,007.90 249.6K
14:35 31,006.84 31,010.42 31,006.84 31,010.42 301.8K
14:36 31,011.48 31,014.95 31,010.32 31,014.95 180.6K
14:37 31,012.24 31,014.09 31,012.24 31,014.09 214.2K
14:38 31,013.01 31,014.19 31,012.85 31,014.19 312.7K
14:39 31,013.97 31,014.13 31,012.83 31,012.88 266.8K
14:40 31,012.66 31,018.52 31,012.66 31,018.52 183.0K
14:41 31,019.40 31,020.25 31,019.19 31,019.19 251.8K
14:42 31,018.78 31,018.78 31,018.15 31,018.47 179.1K
14:43 31,019.37 31,020.98 31,018.43 31,020.98 220.5K
14:44 31,020.76 31,020.76 31,019.59 31,020.26 230.9K
14:45 31,020.53 31,023.94 31,020.53 31,023.94 201.4K
14:46 31,024.56 31,024.81 31,022.99 31,024.81 290.8K
14:47 31,023.46 31,023.46 31,021.81 31,021.81 281.8K
14:48 31,020.83 31,020.83 31,019.56 31,019.79 305.1K
14:49 31,019.58 31,019.58 31,015.67 31,015.67 235.3K
14:50 31,015.29 31,018.36 31,015.29 31,016.23 168.8K
14:51 31,017.81 31,018.12 31,017.32 31,018.12 271.8K
14:52 31,016.65 31,017.79 31,016.65 31,016.75 256.9K
14:53 31,017.15 31,017.15 31,012.86 31,012.86 226.2K
14:54 31,014.90 31,015.85 31,014.90 31,015.04 368.0K
14:55 31,013.79 31,013.79 31,010.04 31,010.82 292.2K
14:56 31,011.04 31,011.04 31,009.52 31,009.98 201.2K
14:57 31,008.01 31,008.71 31,007.88 31,008.02 203.4K
14:58 31,010.34 31,011.19 31,010.34 31,011.19 279.3K
14:59 31,011.33 31,011.33 31,010.79 31,011.03 204.5K
15:00 31,011.05 31,012.46 31,011.05 31,012.46 243.7K
15:01 31,018.16 31,023.99 31,018.16 31,023.99 378.4K
15:02 31,023.78 31,026.69 31,023.78 31,026.69 302.4K
15:03 31,026.49 31,026.49 31,016.53 31,016.53 237.5K
15:04 31,016.78 31,016.78 31,015.07 31,015.11 208.8K
15:05 31,015.48 31,016.60 31,015.48 31,015.76 171.7K
15:06 31,016.61 31,019.23 31,016.52 31,018.76 263.4K
15:07 31,015.81 31,018.45 31,014.90 31,014.90 232.5K
15:08 31,014.08 31,016.18 31,013.80 31,016.18 210.4K
15:09 31,015.10 31,015.63 31,014.97 31,015.63 181.7K
15:10 31,015.07 31,015.07 31,012.76 31,012.76 227.9K
15:11 31,013.27 31,013.27 31,011.41 31,011.41 186.9K
15:12 31,012.40 31,013.85 31,012.40 31,012.73 195.5K
15:13 31,011.61 31,011.61 31,010.08 31,010.08 226.1K
15:14 31,011.82 31,013.12 31,011.57 31,012.35 227.3K
15:15 31,011.79 31,011.79 31,009.74 31,010.01 151.3K
15:16 31,011.55 31,011.55 31,009.84 31,010.76 260.7K
15:17 31,011.06 31,012.43 31,011.06 31,012.16 274.5K
15:18 31,013.98 31,013.98 31,012.73 31,012.73 168.9K
15:19 31,015.29 31,015.92 31,015.17 31,015.73 257.3K
15:20 31,015.01 31,016.42 31,014.35 31,015.33 383.6K
15:21 31,014.35 31,014.35 31,010.70 31,010.70 197.3K
15:22 31,012.12 31,015.75 31,012.12 31,014.76 240.1K
15:23 31,013.98 31,014.89 31,013.64 31,013.64 260.0K
15:24 31,012.65 31,012.65 31,007.41 31,007.41 251.9K
15:25 31,007.48 31,010.49 31,001.73 31,001.73 500.5K
15:26 31,000.26 31,000.26 30,995.40 30,995.40 285.9K
15:27 30,994.74 30,994.74 30,990.84 30,990.84 271.8K
15:28 30,991.68 30,991.68 30,989.32 30,990.48 413.4K
15:29 30,991.04 30,991.04 30,990.35 30,990.95 342.6K
15:30 30,992.83 31,002.81 30,992.83 31,002.46 727.7K
15:31 31,000.48 31,001.90 31,000.36 31,001.90 521.5K
15:32 31,003.12 31,006.00 31,003.06 31,006.00 644.9K
15:33 31,007.70 31,008.52 31,005.24 31,005.24 386.9K
15:34 31,001.28 31,001.28 30,994.96 30,994.96 565.5K
15:35 30,995.65 30,995.65 30,993.90 30,994.56 460.7K
15:36 30,998.26 31,000.27 30,997.92 31,000.27 510.1K
15:37 31,001.39 31,006.98 31,001.39 31,006.98 599.8K
15:38 31,006.15 31,006.15 31,003.10 31,003.10 387.2K
15:39 31,003.77 31,004.48 31,002.24 31,003.99 420.9K
15:40 31,002.49 31,002.49 30,997.72 31,001.09 742.7K
15:41 31,003.46 31,003.46 31,001.23 31,001.52 432.2K
15:42 31,003.21 31,003.21 30,998.81 30,998.81 388.6K
15:43 31,000.75 31,001.72 31,000.75 31,000.95 337.6K
15:44 30,999.57 31,001.72 30,999.57 31,000.60 441.4K
15:45 30,997.45 30,999.14 30,993.19 30,993.19 639.6K
15:46 30,992.87 30,993.75 30,990.69 30,990.69 496.3K
15:47 30,990.57 30,990.83 30,990.25 30,990.83 407.5K
15:48 30,990.64 30,990.64 30,988.99 30,989.53 952.3K
15:49 30,988.73 30,990.70 30,986.30 30,990.70 671.3K
15:50 30,991.76 30,996.94 30,991.76 30,996.94 2,952.1K
15:51 30,999.47 30,999.47 30,997.53 30,998.26 951.1K
15:52 30,998.00 30,998.55 30,997.50 30,997.50 844.5K
15:53 30,995.54 30,996.99 30,993.05 30,993.05 1,082.4K
15:54 30,990.24 30,990.24 30,985.35 30,985.35 1,600.4K
15:55 30,985.13 30,991.51 30,985.13 30,986.66 2,133.7K
15:56 30,972.40 30,972.40 30,960.94 30,960.94 3,086.2K
15:57 30,959.52 30,968.43 30,959.52 30,968.43 1,944.6K
15:58 30,968.18 30,969.69 30,963.68 30,963.68 2,111.5K
15:59 30,959.75 30,959.75 30,952.21 30,953.05 3,275.8K
16:00 30,954.91 30,955.48 30,954.91 30,955.48 115,044.5K
16:01 30,955.48 30,955.48 30,955.48 30,955.48 412.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし