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 30,789.73 30,824.36 30,789.73 30,819.12 5,269.3K
09:31 30,811.19 30,811.68 30,803.80 30,803.80 825.4K
09:32 30,816.82 30,827.20 30,807.30 30,807.30 1,096.5K
09:33 30,816.00 30,816.00 30,796.08 30,796.08 796.3K
09:34 30,798.68 30,801.91 30,796.68 30,796.68 736.4K
09:35 30,793.30 30,796.58 30,774.54 30,774.54 891.3K
09:36 30,771.63 30,779.12 30,768.45 30,779.12 605.4K
09:37 30,783.86 30,783.86 30,773.72 30,781.22 429.8K
09:38 30,790.25 30,793.32 30,789.12 30,790.29 469.9K
09:39 30,794.29 30,795.47 30,790.80 30,795.47 654.0K
09:40 30,800.52 30,820.59 30,800.52 30,820.59 562.5K
09:41 30,820.32 30,822.95 30,816.04 30,816.04 556.1K
09:42 30,811.20 30,815.48 30,809.69 30,814.24 438.3K
09:43 30,815.68 30,815.68 30,810.64 30,810.64 350.1K
09:44 30,806.85 30,806.85 30,798.47 30,798.47 513.3K
09:45 30,802.71 30,802.71 30,794.38 30,794.38 709.1K
09:46 30,790.92 30,798.51 30,790.92 30,798.51 564.4K
09:47 30,800.59 30,800.78 30,796.33 30,796.33 473.9K
09:48 30,793.36 30,803.01 30,793.36 30,803.01 397.4K
09:49 30,798.20 30,800.70 30,795.97 30,800.64 372.0K
09:50 30,803.93 30,805.82 30,803.93 30,805.32 356.8K
09:51 30,807.25 30,807.25 30,790.79 30,790.79 431.4K
09:52 30,789.59 30,801.22 30,789.59 30,801.22 406.5K
09:53 30,798.38 30,806.43 30,798.38 30,806.43 507.5K
09:54 30,808.61 30,810.15 30,805.76 30,805.76 460.1K
09:55 30,805.10 30,805.10 30,792.97 30,792.97 564.0K
09:56 30,793.42 30,793.42 30,790.62 30,791.17 552.8K
09:57 30,793.17 30,793.17 30,779.46 30,780.11 445.6K
09:58 30,775.92 30,775.92 30,769.35 30,769.78 558.8K
09:59 30,768.83 30,773.43 30,764.43 30,773.43 373.7K
10:00 30,769.91 30,780.41 30,769.91 30,775.66 597.5K
10:01 30,779.90 30,779.90 30,773.16 30,774.32 366.0K
10:02 30,779.00 30,786.05 30,779.00 30,783.02 648.1K
10:03 30,781.72 30,781.72 30,772.12 30,772.12 408.6K
10:04 30,774.80 30,778.75 30,767.02 30,767.02 443.1K
10:05 30,767.80 30,767.80 30,764.61 30,764.61 414.4K
10:06 30,764.72 30,771.82 30,764.72 30,770.43 490.7K
10:07 30,769.09 30,769.09 30,766.26 30,768.51 361.8K
10:08 30,768.97 30,768.97 30,763.36 30,766.74 563.7K
10:09 30,769.71 30,769.71 30,765.85 30,765.85 568.4K
10:10 30,765.48 30,767.06 30,762.71 30,762.71 475.9K
10:11 30,762.96 30,767.97 30,762.65 30,767.97 398.5K
10:12 30,767.20 30,774.38 30,767.20 30,774.38 517.8K
10:13 30,777.31 30,779.20 30,773.58 30,779.20 373.8K
10:14 30,781.69 30,783.20 30,781.69 30,783.20 493.8K
10:15 30,782.70 30,783.45 30,778.70 30,780.04 457.0K
10:16 30,783.76 30,792.09 30,783.76 30,792.09 445.9K
10:17 30,793.60 30,793.60 30,787.33 30,788.80 448.1K
10:18 30,785.12 30,789.47 30,785.12 30,789.47 697.7K
10:19 30,790.55 30,791.45 30,789.55 30,790.34 397.7K
10:20 30,790.65 30,790.98 30,790.51 30,790.98 363.0K
10:21 30,793.35 30,793.73 30,791.61 30,792.66 426.9K
10:22 30,792.16 30,794.21 30,791.15 30,791.27 301.9K
10:23 30,788.57 30,789.28 30,788.16 30,788.16 331.0K
10:24 30,787.45 30,787.45 30,782.62 30,782.95 365.8K
10:25 30,782.64 30,794.37 30,782.64 30,794.37 403.9K
10:26 30,796.27 30,802.17 30,796.27 30,802.17 398.9K
10:27 30,802.64 30,806.69 30,802.58 30,806.69 398.7K
10:28 30,805.02 30,805.24 30,803.28 30,803.28 347.5K
10:29 30,803.17 30,803.17 30,801.54 30,801.54 358.1K
10:30 30,803.68 30,808.28 30,803.68 30,805.18 503.6K
10:31 30,807.41 30,815.73 30,807.41 30,811.02 559.2K
10:32 30,812.40 30,812.40 30,798.04 30,799.15 634.3K
10:33 30,798.65 30,798.65 30,791.13 30,792.06 349.4K
10:34 30,791.77 30,794.52 30,791.77 30,794.52 240.5K
10:35 30,798.88 30,804.33 30,798.88 30,799.00 388.2K
10:36 30,798.27 30,804.59 30,798.27 30,804.59 305.9K
10:37 30,803.34 30,804.11 30,802.80 30,802.80 273.8K
10:38 30,800.95 30,800.95 30,795.23 30,795.23 333.7K
10:39 30,797.55 30,798.75 30,795.45 30,798.75 397.3K
10:40 30,797.90 30,805.95 30,797.90 30,805.95 376.9K
10:41 30,805.54 30,806.14 30,805.54 30,805.61 381.5K
10:42 30,807.81 30,808.86 30,805.36 30,805.36 457.7K
10:43 30,805.22 30,811.09 30,805.22 30,811.09 452.2K
10:44 30,811.41 30,816.29 30,811.41 30,815.96 271.8K
10:45 30,815.29 30,826.07 30,815.29 30,826.07 318.6K
10:46 30,828.08 30,828.08 30,822.83 30,822.83 281.4K
10:47 30,828.86 30,829.69 30,827.15 30,829.04 269.0K
10:48 30,829.61 30,837.30 30,829.61 30,837.30 356.9K
10:49 30,842.39 30,843.39 30,841.23 30,843.39 473.0K
10:50 30,844.06 30,845.21 30,844.01 30,845.21 466.4K
10:51 30,848.71 30,849.99 30,847.30 30,848.17 416.5K
10:52 30,849.06 30,849.06 30,845.72 30,845.72 447.8K
10:53 30,846.54 30,854.56 30,846.54 30,854.56 347.1K
10:54 30,851.43 30,857.95 30,851.24 30,857.95 260.4K
10:55 30,859.87 30,869.06 30,859.38 30,869.06 467.1K
10:56 30,866.71 30,866.71 30,861.80 30,862.89 265.9K
10:57 30,864.63 30,864.87 30,862.63 30,864.17 465.5K
10:58 30,863.65 30,863.65 30,860.52 30,860.52 259.3K
10:59 30,858.90 30,859.96 30,858.80 30,858.80 247.4K
11:00 30,860.67 30,864.94 30,860.67 30,864.94 284.9K
11:01 30,867.51 30,873.59 30,867.51 30,873.59 426.5K
11:02 30,873.77 30,873.77 30,870.80 30,873.57 379.1K
11:03 30,871.98 30,871.98 30,868.51 30,869.62 261.3K
11:04 30,872.29 30,880.42 30,872.29 30,880.42 338.1K
11:05 30,886.51 30,886.51 30,884.70 30,886.30 681.4K
11:06 30,890.37 30,891.94 30,888.80 30,888.80 381.4K
11:07 30,889.47 30,897.60 30,889.47 30,897.29 375.3K
11:08 30,897.64 30,899.00 30,894.26 30,899.00 278.7K
11:09 30,898.07 30,901.11 30,898.07 30,900.40 351.9K
11:10 30,899.41 30,900.90 30,896.47 30,900.90 402.9K
11:11 30,899.08 30,899.19 30,896.51 30,898.12 472.9K
11:12 30,896.92 30,897.07 30,895.32 30,897.07 248.7K
11:13 30,899.43 30,900.95 30,899.43 30,900.02 282.8K
11:14 30,897.54 30,900.24 30,897.34 30,900.24 376.7K
11:15 30,901.26 30,904.03 30,899.93 30,903.64 364.3K
11:16 30,900.73 30,901.35 30,900.60 30,900.92 260.5K
11:17 30,900.48 30,901.38 30,898.16 30,898.16 250.7K
11:18 30,898.51 30,901.29 30,898.51 30,901.29 353.5K
11:19 30,899.95 30,901.44 30,897.79 30,901.44 262.8K
11:20 30,899.30 30,899.30 30,897.55 30,898.41 335.5K
11:21 30,896.87 30,903.78 30,896.87 30,903.78 232.8K
11:22 30,900.81 30,900.81 30,897.16 30,897.16 258.8K
11:23 30,902.60 30,905.92 30,902.60 30,904.59 392.5K
11:24 30,903.48 30,903.48 30,900.34 30,901.07 202.9K
11:25 30,898.82 30,898.82 30,897.04 30,897.78 294.3K
11:26 30,895.56 30,896.91 30,894.88 30,896.08 359.0K
11:27 30,894.80 30,894.80 30,884.17 30,884.17 330.9K
11:28 30,881.99 30,881.99 30,875.90 30,875.90 357.3K
11:29 30,875.18 30,875.18 30,862.92 30,862.92 311.6K
11:30 30,859.65 30,861.77 30,855.56 30,861.77 391.0K
11:31 30,859.09 30,863.87 30,859.09 30,862.77 279.2K
11:32 30,860.77 30,860.77 30,855.85 30,856.77 257.6K
11:33 30,855.42 30,855.42 30,852.21 30,852.21 304.9K
11:34 30,852.84 30,853.45 30,852.75 30,853.45 208.7K
11:35 30,852.85 30,852.85 30,848.67 30,850.24 372.1K
11:36 30,853.04 30,853.30 30,852.18 30,853.30 279.7K
11:37 30,856.12 30,856.12 30,854.12 30,854.12 210.0K
11:38 30,857.34 30,861.09 30,857.34 30,861.09 335.9K
11:39 30,866.05 30,870.25 30,866.05 30,870.25 331.4K
11:40 30,872.19 30,878.87 30,872.19 30,878.87 366.2K
11:41 30,877.37 30,877.37 30,871.47 30,871.47 322.9K
11:42 30,870.49 30,870.49 30,866.91 30,868.85 301.4K
11:43 30,867.32 30,868.33 30,867.04 30,867.04 360.8K
11:44 30,866.92 30,866.92 30,861.02 30,861.02 320.1K
11:45 30,859.55 30,868.20 30,859.55 30,868.20 360.5K
11:46 30,870.27 30,873.63 30,869.63 30,873.63 281.6K
11:47 30,877.46 30,882.53 30,877.46 30,878.48 276.2K
11:48 30,876.30 30,876.30 30,873.68 30,873.68 236.9K
11:49 30,878.25 30,878.25 30,876.58 30,877.12 248.6K
11:50 30,877.09 30,877.71 30,876.40 30,877.71 218.7K
11:51 30,883.06 30,884.63 30,883.06 30,883.51 390.8K
11:52 30,884.68 30,885.11 30,884.52 30,884.92 191.7K
11:53 30,883.35 30,883.35 30,882.53 30,882.55 168.5K
11:54 30,883.32 30,888.20 30,883.32 30,888.20 233.6K
11:55 30,888.59 30,888.91 30,887.02 30,887.02 191.8K
11:56 30,887.43 30,889.93 30,887.43 30,889.93 266.8K
11:57 30,890.46 30,890.46 30,886.41 30,886.41 240.9K
11:58 30,885.91 30,894.23 30,885.53 30,894.23 267.7K
11:59 30,897.52 30,897.52 30,894.60 30,896.66 259.7K
12:00 30,900.51 30,901.70 30,898.49 30,901.70 262.8K
12:01 30,901.92 30,919.79 30,901.92 30,919.79 572.3K
12:02 30,918.67 30,918.67 30,916.62 30,917.65 235.1K
12:03 30,917.78 30,922.02 30,917.78 30,921.24 359.2K
12:04 30,921.28 30,922.25 30,920.03 30,922.25 189.1K
12:05 30,920.61 30,920.61 30,919.17 30,920.11 269.8K
12:06 30,919.51 30,922.37 30,916.68 30,920.14 327.8K
12:07 30,921.51 30,921.51 30,918.64 30,918.64 146.5K
12:08 30,918.64 30,918.64 30,917.00 30,917.00 160.1K
12:09 30,915.77 30,916.02 30,915.60 30,915.60 388.6K
12:10 30,915.03 30,915.68 30,911.94 30,915.68 289.5K
12:11 30,917.12 30,917.12 30,911.68 30,914.72 311.4K
12:12 30,914.04 30,917.13 30,913.76 30,917.13 169.9K
12:13 30,916.75 30,919.20 30,916.75 30,919.20 318.5K
12:14 30,916.92 30,917.60 30,915.84 30,917.60 156.4K
12:15 30,917.99 30,920.11 30,917.99 30,920.11 248.7K
12:16 30,926.39 30,926.39 30,923.65 30,923.65 238.8K
12:17 30,921.97 30,923.69 30,921.97 30,923.69 289.5K
12:18 30,925.45 30,925.45 30,921.95 30,921.95 203.8K
12:19 30,923.35 30,925.54 30,923.35 30,925.54 302.7K
12:20 30,925.47 30,927.44 30,925.47 30,927.44 268.9K
12:21 30,929.97 30,934.89 30,929.53 30,934.89 254.0K
12:22 30,935.53 30,936.79 30,934.84 30,934.84 187.7K
12:23 30,934.07 30,934.07 30,930.04 30,930.04 212.4K
12:24 30,928.29 30,928.35 30,926.54 30,927.42 224.4K
12:25 30,927.94 30,927.94 30,924.45 30,925.18 279.9K
12:26 30,926.49 30,932.07 30,926.49 30,932.07 240.7K
12:27 30,930.72 30,930.72 30,926.42 30,926.42 338.6K
12:28 30,923.71 30,923.71 30,921.52 30,923.24 224.3K
12:29 30,922.88 30,922.88 30,920.87 30,920.87 172.8K
12:30 30,919.39 30,919.78 30,919.12 30,919.37 294.0K
12:31 30,924.83 30,924.83 30,922.48 30,922.85 236.7K
12:32 30,923.38 30,923.38 30,919.65 30,919.65 105.8K
12:33 30,920.45 30,921.03 30,920.36 30,921.03 176.1K
12:34 30,920.92 30,922.52 30,920.14 30,922.52 192.6K
12:35 30,923.62 30,923.81 30,923.29 30,923.64 260.2K
12:36 30,922.55 30,922.55 30,921.31 30,921.31 137.3K
12:37 30,920.98 30,920.98 30,917.90 30,917.90 165.8K
12:38 30,920.03 30,924.47 30,919.69 30,923.79 251.8K
12:39 30,923.56 30,923.56 30,918.18 30,918.18 168.6K
12:40 30,917.19 30,919.47 30,917.19 30,919.42 160.4K
12:41 30,919.07 30,919.45 30,918.49 30,919.45 243.7K
12:42 30,921.03 30,921.03 30,918.58 30,918.58 118.6K
12:43 30,918.60 30,918.60 30,915.05 30,917.36 208.7K
12:44 30,917.69 30,918.11 30,916.07 30,916.07 128.2K
12:45 30,914.89 30,918.48 30,914.89 30,916.82 240.5K
12:46 30,916.03 30,917.32 30,915.00 30,917.32 168.6K
12:47 30,917.87 30,918.77 30,917.87 30,918.59 219.4K
12:48 30,918.07 30,921.23 30,918.07 30,921.00 173.6K
12:49 30,922.87 30,924.86 30,922.69 30,924.86 174.9K
12:50 30,924.05 30,924.05 30,923.82 30,923.97 136.7K
12:51 30,924.25 30,924.25 30,922.04 30,922.04 216.7K
12:52 30,923.62 30,925.84 30,923.62 30,925.84 340.3K
12:53 30,925.18 30,925.18 30,923.63 30,923.84 144.6K
12:54 30,922.73 30,924.12 30,922.73 30,922.82 173.4K
12:55 30,922.71 30,923.97 30,921.04 30,923.97 260.3K
12:56 30,923.88 30,923.88 30,922.70 30,922.70 160.7K
12:57 30,923.59 30,924.46 30,923.59 30,924.31 149.1K
12:58 30,923.03 30,923.87 30,922.96 30,923.87 290.5K
12:59 30,925.26 30,931.17 30,925.26 30,930.33 443.8K
13:00 30,931.97 30,932.70 30,931.06 30,931.06 600.0K
13:01 30,930.63 30,939.36 30,930.63 30,937.02 361.0K
13:02 30,935.99 30,935.99 30,929.27 30,929.27 275.0K
13:03 30,930.03 30,930.20 30,929.79 30,929.79 204.0K
13:04 30,929.47 30,929.47 30,925.58 30,925.58 218.8K
13:05 30,924.50 30,924.50 30,922.40 30,922.40 330.3K
13:06 30,920.37 30,920.37 30,908.76 30,908.76 699.6K
13:07 30,907.61 30,907.61 30,903.60 30,903.60 350.7K
13:08 30,904.94 30,907.31 30,904.94 30,907.31 277.6K
13:09 30,906.43 30,906.43 30,900.67 30,901.02 254.5K
13:10 30,901.37 30,903.70 30,901.37 30,903.70 392.1K
13:11 30,906.01 30,909.17 30,906.01 30,909.17 393.1K
13:12 30,909.33 30,913.86 30,909.33 30,913.86 342.6K
13:13 30,917.65 30,918.03 30,914.43 30,914.43 362.0K
13:14 30,918.24 30,918.24 30,915.48 30,916.43 340.2K
13:15 30,918.79 30,920.28 30,918.44 30,918.44 281.6K
13:16 30,919.96 30,927.32 30,919.96 30,924.28 512.2K
13:17 30,924.40 30,924.40 30,921.82 30,921.82 251.2K
13:18 30,922.50 30,923.80 30,922.50 30,923.80 254.2K
13:19 30,924.69 30,924.69 30,922.82 30,923.69 175.5K
13:20 30,924.29 30,924.69 30,924.21 30,924.65 294.3K
13:21 30,926.39 30,931.23 30,926.39 30,931.23 255.5K
13:22 30,928.40 30,929.04 30,927.43 30,928.03 279.8K
13:23 30,925.75 30,925.75 30,921.86 30,923.14 292.6K
13:24 30,922.32 30,922.32 30,919.78 30,919.78 313.8K
13:25 30,923.48 30,925.55 30,923.48 30,925.55 290.9K
13:26 30,926.18 30,926.18 30,921.87 30,921.87 320.2K
13:27 30,924.04 30,924.04 30,922.89 30,922.99 200.3K
13:28 30,921.43 30,923.78 30,920.78 30,922.39 408.6K
13:29 30,921.36 30,924.48 30,921.36 30,924.48 221.6K
13:30 30,923.94 30,930.85 30,923.94 30,930.26 302.4K
13:31 30,930.47 30,940.19 30,930.47 30,940.19 346.1K
13:32 30,940.37 30,940.37 30,937.20 30,938.07 223.3K
13:33 30,938.28 30,938.28 30,933.69 30,933.71 217.9K
13:34 30,932.69 30,935.15 30,931.90 30,935.15 346.7K
13:35 30,932.91 30,934.26 30,931.95 30,934.26 240.3K
13:36 30,935.01 30,935.01 30,933.50 30,933.50 240.6K
13:37 30,933.90 30,934.41 30,932.46 30,932.46 213.6K
13:38 30,930.69 30,930.69 30,925.13 30,925.13 225.4K
13:39 30,926.20 30,927.04 30,926.20 30,927.04 184.7K
13:40 30,925.41 30,925.91 30,924.85 30,924.85 233.7K
13:41 30,925.42 30,926.81 30,921.60 30,921.60 292.6K
13:42 30,919.88 30,919.88 30,912.36 30,914.69 392.7K
13:43 30,915.64 30,915.84 30,914.12 30,914.12 211.0K
13:44 30,914.02 30,914.06 30,912.94 30,912.94 283.7K
13:45 30,913.97 30,913.97 30,911.66 30,911.66 225.3K
13:46 30,912.69 30,913.11 30,912.17 30,912.17 239.5K
13:47 30,915.16 30,915.16 30,913.15 30,913.15 246.3K
13:48 30,912.00 30,913.92 30,912.00 30,913.92 186.9K
13:49 30,916.13 30,916.13 30,912.27 30,912.27 236.6K
13:50 30,910.18 30,912.91 30,910.18 30,912.91 233.7K
13:51 30,912.15 30,912.15 30,909.94 30,911.25 137.6K
13:52 30,910.32 30,910.44 30,908.53 30,908.53 179.1K
13:53 30,907.90 30,907.90 30,905.74 30,906.21 221.3K
13:54 30,908.53 30,908.77 30,904.95 30,904.95 187.4K
13:55 30,904.05 30,906.46 30,904.05 30,906.04 336.9K
13:56 30,909.67 30,912.80 30,909.67 30,912.80 298.4K
13:57 30,910.75 30,911.85 30,910.75 30,911.85 239.5K
13:58 30,912.67 30,918.83 30,912.67 30,918.83 313.7K
13:59 30,918.88 30,919.16 30,918.67 30,918.95 189.3K
14:00 30,920.85 30,920.85 30,919.79 30,920.19 202.9K
14:01 30,920.88 30,925.72 30,920.88 30,925.72 371.1K
14:02 30,926.89 30,930.13 30,926.89 30,930.13 258.9K
14:03 30,929.77 30,929.77 30,927.93 30,928.94 249.2K
14:04 30,929.18 30,929.18 30,926.52 30,926.52 209.3K
14:05 30,926.52 30,935.84 30,923.71 30,934.57 473.5K
14:06 30,934.73 30,934.73 30,932.95 30,933.01 225.2K
14:07 30,933.08 30,933.53 30,932.28 30,932.48 157.2K
14:08 30,933.19 30,934.32 30,931.86 30,934.32 315.7K
14:09 30,934.69 30,934.69 30,931.61 30,933.86 226.0K
14:10 30,936.06 30,936.06 30,934.75 30,934.94 293.1K
14:11 30,935.67 30,943.53 30,935.67 30,943.53 904.7K
14:12 30,943.22 30,943.22 30,941.24 30,941.24 189.9K
14:13 30,941.23 30,947.46 30,941.23 30,946.69 278.6K
14:14 30,945.96 30,945.96 30,942.65 30,942.65 275.4K
14:15 30,943.24 30,948.76 30,943.24 30,948.76 283.3K
14:16 30,947.55 30,947.55 30,946.45 30,946.45 152.7K
14:17 30,944.63 30,945.44 30,944.25 30,945.44 305.5K
14:18 30,945.93 30,945.93 30,940.21 30,940.21 160.2K
14:19 30,941.51 30,943.09 30,940.59 30,943.09 294.0K
14:20 30,943.35 30,943.35 30,942.63 30,942.63 296.8K
14:21 30,940.63 30,940.76 30,939.44 30,940.76 436.5K
14:22 30,939.88 30,940.47 30,939.88 30,940.47 233.3K
14:23 30,940.23 30,945.52 30,940.23 30,945.52 343.1K
14:24 30,947.83 30,947.83 30,944.61 30,945.87 272.4K
14:25 30,946.77 30,946.92 30,946.36 30,946.92 283.0K
14:26 30,944.51 30,944.51 30,940.97 30,940.97 339.0K
14:27 30,938.41 30,938.41 30,935.72 30,935.72 246.0K
14:28 30,935.00 30,935.00 30,929.76 30,929.76 348.5K
14:29 30,928.40 30,928.40 30,923.36 30,923.36 359.9K
14:30 30,921.80 30,922.71 30,921.24 30,922.71 247.2K
14:31 30,924.95 30,926.32 30,924.04 30,924.04 260.2K
14:32 30,922.83 30,922.83 30,918.53 30,918.53 243.3K
14:33 30,919.11 30,919.11 30,917.30 30,917.30 284.9K
14:34 30,917.51 30,918.07 30,917.37 30,917.37 215.4K
14:35 30,916.43 30,919.45 30,916.22 30,919.45 195.4K
14:36 30,919.15 30,919.15 30,914.81 30,914.81 236.1K
14:37 30,915.10 30,916.37 30,915.05 30,916.37 285.0K
14:38 30,915.49 30,918.09 30,915.49 30,917.87 200.6K
14:39 30,918.56 30,918.56 30,916.43 30,916.48 170.3K
14:40 30,916.66 30,917.53 30,916.66 30,917.48 181.4K
14:41 30,916.12 30,916.12 30,914.67 30,914.67 267.5K
14:42 30,914.44 30,914.44 30,912.33 30,912.76 209.9K
14:43 30,911.05 30,912.27 30,911.05 30,912.27 225.8K
14:44 30,912.41 30,913.01 30,911.59 30,912.16 291.9K
14:45 30,912.43 30,912.59 30,911.68 30,912.59 188.6K
14:46 30,912.94 30,917.62 30,912.94 30,917.62 261.3K
14:47 30,918.14 30,919.20 30,917.73 30,919.15 221.8K
14:48 30,916.80 30,916.80 30,911.56 30,911.56 318.3K
14:49 30,909.61 30,909.61 30,903.56 30,905.01 351.3K
14:50 30,907.10 30,907.25 30,906.43 30,907.25 247.3K
14:51 30,906.11 30,912.18 30,906.11 30,912.18 165.4K
14:52 30,912.73 30,912.73 30,910.83 30,910.83 229.5K
14:53 30,908.74 30,909.40 30,908.60 30,909.26 212.8K
14:54 30,909.96 30,909.96 30,908.94 30,909.76 273.7K
14:55 30,908.83 30,911.96 30,908.83 30,910.41 249.5K
14:56 30,910.73 30,914.49 30,910.73 30,914.49 248.9K
14:57 30,914.19 30,914.19 30,912.07 30,912.07 360.3K
14:58 30,914.22 30,923.25 30,914.22 30,923.25 404.7K
14:59 30,925.91 30,932.03 30,925.91 30,932.03 286.9K
15:00 30,933.71 30,938.40 30,933.71 30,938.40 366.7K
15:01 30,937.30 30,937.72 30,935.90 30,935.90 380.6K
15:02 30,934.58 30,934.58 30,933.34 30,933.87 255.6K
15:03 30,934.25 30,939.79 30,934.25 30,939.79 351.4K
15:04 30,939.31 30,939.58 30,939.06 30,939.58 244.4K
15:05 30,938.80 30,942.30 30,938.80 30,940.42 268.8K
15:06 30,940.99 30,941.64 30,940.80 30,940.89 750.7K
15:07 30,940.38 30,942.44 30,940.20 30,942.44 268.7K
15:08 30,941.37 30,941.37 30,939.57 30,940.10 255.4K
15:09 30,941.72 30,943.87 30,939.00 30,943.87 390.2K
15:10 30,943.52 30,944.82 30,943.52 30,944.82 263.3K
15:11 30,945.13 30,945.13 30,942.55 30,942.95 315.8K
15:12 30,943.74 30,943.74 30,941.61 30,941.61 849.4K
15:13 30,940.93 30,943.97 30,940.93 30,943.00 265.8K
15:14 30,942.85 30,942.85 30,940.15 30,940.15 239.0K
15:15 30,941.52 30,941.74 30,940.96 30,941.74 249.2K
15:16 30,941.26 30,943.39 30,941.26 30,943.01 324.0K
15:17 30,943.83 30,943.83 30,942.96 30,942.96 259.7K
15:18 30,942.38 30,943.09 30,942.35 30,943.09 289.8K
15:19 30,942.31 30,943.47 30,937.69 30,937.69 334.0K
15:20 30,936.40 30,938.87 30,934.56 30,938.87 344.8K
15:21 30,940.44 30,940.44 30,934.10 30,934.10 419.2K
15:22 30,929.84 30,931.46 30,929.47 30,931.46 252.4K
15:23 30,931.58 30,935.93 30,931.58 30,935.18 301.4K
15:24 30,934.41 30,934.68 30,933.59 30,933.59 271.6K
15:25 30,932.66 30,932.66 30,931.33 30,932.00 388.8K
15:26 30,935.33 30,939.44 30,935.33 30,937.66 490.6K
15:27 30,937.52 30,939.94 30,937.52 30,939.94 305.9K
15:28 30,939.27 30,940.23 30,939.27 30,939.29 455.8K
15:29 30,943.21 30,943.21 30,942.37 30,942.55 371.6K
15:30 30,941.31 30,941.31 30,937.53 30,937.53 438.9K
15:31 30,940.41 30,941.98 30,939.11 30,941.98 432.7K
15:32 30,943.22 30,944.66 30,943.00 30,944.66 426.4K
15:33 30,943.58 30,943.61 30,941.17 30,941.17 343.4K
15:34 30,941.01 30,944.36 30,941.01 30,944.36 322.2K
15:35 30,950.88 30,952.09 30,950.62 30,951.47 542.8K
15:36 30,951.69 30,951.80 30,950.34 30,950.81 309.1K
15:37 30,952.32 30,953.52 30,949.38 30,953.52 425.4K
15:38 30,953.51 30,953.51 30,951.72 30,951.72 375.5K
15:39 30,950.51 30,952.05 30,947.51 30,947.51 406.8K
15:40 30,946.48 30,947.69 30,946.48 30,947.69 425.5K
15:41 30,947.66 30,947.66 30,941.68 30,941.68 620.2K
15:42 30,943.57 30,945.69 30,943.57 30,945.69 542.2K
15:43 30,945.63 30,945.63 30,941.92 30,942.24 624.6K
15:44 30,940.67 30,940.67 30,938.78 30,938.78 528.9K
15:45 30,938.64 30,938.64 30,937.14 30,937.14 632.2K
15:46 30,938.22 30,938.22 30,931.71 30,932.28 572.8K
15:47 30,929.64 30,932.96 30,929.64 30,932.96 628.0K
15:48 30,932.39 30,932.39 30,929.47 30,931.40 821.3K
15:49 30,931.29 30,931.29 30,925.15 30,925.15 720.2K
15:50 30,937.28 30,967.60 30,937.28 30,965.66 2,756.6K
15:51 30,968.07 30,969.52 30,965.73 30,965.73 1,618.6K
15:52 30,965.98 30,973.96 30,965.98 30,973.96 798.9K
15:53 30,974.50 30,974.50 30,972.74 30,974.00 1,038.8K
15:54 30,975.94 30,975.94 30,971.73 30,971.73 1,386.6K
15:55 30,966.65 30,970.96 30,966.65 30,969.97 1,738.2K
15:56 30,978.47 30,984.92 30,978.47 30,984.92 2,353.2K
15:57 30,986.97 30,988.07 30,986.97 30,987.89 1,832.1K
15:58 30,987.84 30,987.84 30,980.84 30,980.84 2,599.5K
15:59 30,980.91 30,989.80 30,980.91 30,988.66 3,977.2K
16:00 30,992.60 30,994.11 30,992.60 30,994.11 91,112.5K
16:01 30,994.11 30,994.11 30,994.11 30,994.11 897.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし