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 30,972.14 30,972.14 30,922.45 30,927.99 14,626.4K
09:31 30,921.29 30,921.29 30,888.14 30,888.14 1,121.8K
09:32 30,897.50 30,916.03 30,897.50 30,899.91 532.7K
09:33 30,896.01 30,903.77 30,893.74 30,903.66 462.3K
09:34 30,893.96 30,901.42 30,893.96 30,900.51 377.3K
09:35 30,913.10 30,913.10 30,905.32 30,905.39 730.2K
09:36 30,909.26 30,917.07 30,907.22 30,910.67 526.4K
09:37 30,915.82 30,921.58 30,915.82 30,920.00 329.2K
09:38 30,920.37 30,923.35 30,920.37 30,920.85 374.9K
09:39 30,916.93 30,917.02 30,915.24 30,917.02 320.7K
09:40 30,920.06 30,920.60 30,917.69 30,920.60 436.5K
09:41 30,922.43 30,922.43 30,916.57 30,916.57 408.7K
09:42 30,913.69 30,913.69 30,910.04 30,910.04 435.2K
09:43 30,908.92 30,908.92 30,900.95 30,900.95 429.7K
09:44 30,896.12 30,903.67 30,896.12 30,903.67 392.0K
09:45 30,905.44 30,917.33 30,904.19 30,917.33 557.7K
09:46 30,919.50 30,931.57 30,919.50 30,931.57 425.0K
09:47 30,934.59 30,934.79 30,923.51 30,934.79 447.4K
09:48 30,930.14 30,932.86 30,922.95 30,932.86 443.0K
09:49 30,936.89 30,940.04 30,934.56 30,934.56 344.9K
09:50 30,934.32 30,940.03 30,934.32 30,939.77 372.2K
09:51 30,937.40 30,947.69 30,937.40 30,947.69 347.0K
09:52 30,946.90 30,958.45 30,946.90 30,958.45 294.5K
09:53 30,951.01 30,954.60 30,951.01 30,954.60 410.4K
09:54 30,951.30 30,953.14 30,950.14 30,952.63 385.6K
09:55 30,950.80 30,958.64 30,950.80 30,958.64 358.2K
09:56 30,955.89 30,955.89 30,950.05 30,950.05 302.7K
09:57 30,952.71 30,952.71 30,946.76 30,948.27 317.1K
09:58 30,949.99 30,949.99 30,943.93 30,943.93 355.9K
09:59 30,938.09 30,945.07 30,938.09 30,945.07 370.8K
10:00 30,947.54 30,954.42 30,947.54 30,953.77 795.5K
10:01 30,958.29 30,961.58 30,956.68 30,956.68 358.8K
10:02 30,956.14 30,957.53 30,954.84 30,957.53 314.8K
10:03 30,956.89 30,964.74 30,956.89 30,964.74 321.9K
10:04 30,959.19 30,964.87 30,957.99 30,964.87 273.7K
10:05 30,963.63 30,963.63 30,956.72 30,958.56 401.3K
10:06 30,954.91 30,960.66 30,953.28 30,958.24 268.6K
10:07 30,955.24 30,955.24 30,946.41 30,950.63 372.1K
10:08 30,952.76 30,953.96 30,949.75 30,953.96 276.6K
10:09 30,952.15 30,952.15 30,947.13 30,947.13 286.2K
10:10 30,945.19 30,947.74 30,945.19 30,947.74 375.4K
10:11 30,946.13 30,956.93 30,946.13 30,956.93 290.7K
10:12 30,956.82 30,958.89 30,956.69 30,958.40 295.7K
10:13 30,958.33 30,958.33 30,953.01 30,953.45 317.1K
10:14 30,956.22 30,956.22 30,949.10 30,949.10 279.1K
10:15 30,951.80 30,954.26 30,951.80 30,953.67 397.9K
10:16 30,953.81 30,954.70 30,948.88 30,948.88 367.4K
10:17 30,944.91 30,944.91 30,941.05 30,943.14 299.3K
10:18 30,943.34 30,943.34 30,940.53 30,941.41 293.1K
10:19 30,940.90 30,940.90 30,934.61 30,935.31 257.4K
10:20 30,940.14 30,941.34 30,938.32 30,938.32 224.1K
10:21 30,938.68 30,938.68 30,931.12 30,931.12 233.6K
10:22 30,932.40 30,938.53 30,931.99 30,938.53 284.9K
10:23 30,936.47 30,940.11 30,933.12 30,940.11 262.8K
10:24 30,940.26 30,940.67 30,939.49 30,940.55 210.9K
10:25 30,940.39 30,940.87 30,937.56 30,940.87 356.0K
10:26 30,941.43 30,945.17 30,941.43 30,945.17 201.2K
10:27 30,947.64 30,956.55 30,947.64 30,956.55 216.1K
10:28 30,956.93 30,956.93 30,953.88 30,956.19 212.6K
10:29 30,963.52 30,967.07 30,963.43 30,967.07 259.8K
10:30 30,968.86 30,976.19 30,968.86 30,972.64 375.0K
10:31 30,975.27 30,980.53 30,975.27 30,980.53 295.8K
10:32 30,977.79 30,977.79 30,973.95 30,975.94 363.3K
10:33 30,976.10 30,977.09 30,972.89 30,972.89 267.4K
10:34 30,970.71 30,970.71 30,963.51 30,963.93 435.3K
10:35 30,968.68 30,972.77 30,965.15 30,972.77 454.8K
10:36 30,969.19 30,969.19 30,967.87 30,967.87 259.8K
10:37 30,966.58 30,967.57 30,960.24 30,960.24 309.8K
10:38 30,958.18 30,958.18 30,950.51 30,950.51 263.6K
10:39 30,948.81 30,948.81 30,943.90 30,947.75 237.2K
10:40 30,948.65 30,948.65 30,947.14 30,948.24 248.6K
10:41 30,950.40 30,950.79 30,948.77 30,950.43 192.4K
10:42 30,951.97 30,955.16 30,951.97 30,955.16 183.7K
10:43 30,956.65 30,956.65 30,954.73 30,955.38 204.5K
10:44 30,952.68 30,952.68 30,947.25 30,947.25 217.3K
10:45 30,946.89 30,952.27 30,946.89 30,952.27 319.1K
10:46 30,951.80 30,952.49 30,950.05 30,952.49 230.2K
10:47 30,951.92 30,952.44 30,950.67 30,951.58 196.4K
10:48 30,953.85 30,954.36 30,953.68 30,954.36 159.3K
10:49 30,953.83 30,954.82 30,951.61 30,954.82 206.6K
10:50 30,955.77 30,956.31 30,955.45 30,956.31 233.8K
10:51 30,957.43 30,957.43 30,956.87 30,956.87 214.3K
10:52 30,958.94 30,958.94 30,958.32 30,958.41 259.1K
10:53 30,958.78 30,958.78 30,954.12 30,954.12 194.1K
10:54 30,951.91 30,956.97 30,951.91 30,956.97 340.7K
10:55 30,956.93 30,957.31 30,954.53 30,954.53 215.5K
10:56 30,954.35 30,954.66 30,951.05 30,951.46 150.5K
10:57 30,952.82 30,953.49 30,952.77 30,953.49 201.7K
10:58 30,953.92 30,955.93 30,953.92 30,955.16 300.0K
10:59 30,955.71 30,958.40 30,954.80 30,958.40 268.1K
11:00 30,963.61 30,966.31 30,961.50 30,966.31 473.7K
11:01 30,963.95 30,963.95 30,958.93 30,960.68 314.8K
11:02 30,962.31 30,962.31 30,953.01 30,953.99 273.4K
11:03 30,955.00 30,956.44 30,954.44 30,954.44 349.3K
11:04 30,954.98 30,955.79 30,954.42 30,955.79 301.4K
11:05 30,958.43 30,960.15 30,958.43 30,960.15 257.1K
11:06 30,961.13 30,961.86 30,961.13 30,961.66 175.7K
11:07 30,962.59 30,964.04 30,962.59 30,962.65 302.4K
11:08 30,966.56 30,967.78 30,966.56 30,967.56 234.0K
11:09 30,966.51 30,966.51 30,963.25 30,963.54 167.1K
11:10 30,964.42 30,964.42 30,959.03 30,959.03 240.8K
11:11 30,956.68 30,956.68 30,952.35 30,952.35 288.3K
11:12 30,950.49 30,951.56 30,946.22 30,946.22 310.5K
11:13 30,946.09 30,949.00 30,945.82 30,946.86 240.5K
11:14 30,945.74 30,945.74 30,941.57 30,941.57 197.1K
11:15 30,943.86 30,943.86 30,940.67 30,941.78 244.5K
11:16 30,944.13 30,945.98 30,943.80 30,943.80 188.1K
11:17 30,943.52 30,946.55 30,943.52 30,946.55 163.8K
11:18 30,947.75 30,949.77 30,946.63 30,949.77 266.2K
11:19 30,949.08 30,950.05 30,948.68 30,950.05 257.1K
11:20 30,951.00 30,959.11 30,951.00 30,959.11 272.3K
11:21 30,962.12 30,968.40 30,962.12 30,968.40 272.4K
11:22 30,966.37 30,967.16 30,965.38 30,967.16 247.3K
11:23 30,969.76 30,973.82 30,969.76 30,973.82 278.4K
11:24 30,973.74 30,974.78 30,973.20 30,974.76 233.3K
11:25 30,974.61 30,974.61 30,972.81 30,974.05 358.2K
11:26 30,975.50 30,978.98 30,975.50 30,975.90 211.0K
11:27 30,979.57 30,984.89 30,979.57 30,983.85 288.3K
11:28 30,982.09 30,982.29 30,980.93 30,982.29 282.5K
11:29 30,983.56 30,983.56 30,982.00 30,982.00 237.4K
11:30 30,978.77 30,982.30 30,978.77 30,981.33 345.0K
11:31 30,979.70 30,979.70 30,978.94 30,979.15 199.8K
11:32 30,977.93 30,977.93 30,974.04 30,974.04 279.9K
11:33 30,975.56 30,976.89 30,975.56 30,975.77 211.5K
11:34 30,976.88 30,977.01 30,972.79 30,972.79 182.2K
11:35 30,972.16 30,973.16 30,969.24 30,973.16 230.8K
11:36 30,973.69 30,973.92 30,970.07 30,970.07 210.2K
11:37 30,969.70 30,969.70 30,967.75 30,967.75 179.9K
11:38 30,967.94 30,968.37 30,964.28 30,964.28 259.9K
11:39 30,964.12 30,965.12 30,958.76 30,958.76 417.8K
11:40 30,959.31 30,959.58 30,959.31 30,959.58 286.6K
11:41 30,959.97 30,959.97 30,954.86 30,955.19 215.1K
11:42 30,954.76 30,960.21 30,954.76 30,959.90 263.4K
11:43 30,960.00 30,960.56 30,958.91 30,960.56 171.3K
11:44 30,962.55 30,963.25 30,961.61 30,963.25 204.7K
11:45 30,963.52 30,965.11 30,963.52 30,965.11 165.9K
11:46 30,966.15 30,966.15 30,961.19 30,961.19 223.8K
11:47 30,964.30 30,965.33 30,963.89 30,965.22 182.8K
11:48 30,966.11 30,977.80 30,966.11 30,977.80 236.0K
11:49 30,977.06 30,985.63 30,977.06 30,985.27 267.1K
11:50 30,985.78 30,985.78 30,983.42 30,984.74 181.9K
11:51 30,987.08 30,988.38 30,986.32 30,988.38 184.7K
11:52 30,988.89 30,989.33 30,988.78 30,989.33 150.5K
11:53 30,986.53 30,988.80 30,984.88 30,988.80 132.0K
11:54 30,988.94 30,988.94 30,985.26 30,985.26 220.7K
11:55 30,983.93 30,984.63 30,983.43 30,984.63 120.9K
11:56 30,988.73 30,990.06 30,987.54 30,987.54 329.1K
11:57 30,988.24 30,988.24 30,986.01 30,986.01 191.1K
11:58 30,985.77 30,989.12 30,985.77 30,989.12 195.4K
11:59 30,989.72 30,989.72 30,987.31 30,987.31 178.7K
12:00 30,989.13 30,991.69 30,989.13 30,990.51 164.8K
12:01 30,989.74 30,990.15 30,988.20 30,989.50 230.4K
12:02 30,987.85 30,990.47 30,987.85 30,990.47 231.5K
12:03 30,990.21 30,991.24 30,989.79 30,991.24 131.3K
12:04 30,991.36 31,000.75 30,991.36 31,000.75 160.5K
12:05 31,002.31 31,005.58 31,002.31 31,005.58 135.0K
12:06 31,007.46 31,007.89 31,007.46 31,007.77 261.4K
12:07 31,008.37 31,008.37 31,004.67 31,004.67 202.6K
12:08 31,005.26 31,005.26 31,002.95 31,004.17 199.3K
12:09 31,003.99 31,004.65 31,003.99 31,004.19 138.3K
12:10 31,004.03 31,004.13 31,001.14 31,001.14 175.1K
12:11 31,001.19 31,003.07 31,001.19 31,002.25 198.4K
12:12 31,001.91 31,010.16 31,001.91 31,010.16 194.4K
12:13 31,010.02 31,010.89 31,009.75 31,010.89 230.4K
12:14 31,011.63 31,013.54 31,011.63 31,012.70 148.0K
12:15 31,012.98 31,017.63 31,012.98 31,017.63 192.8K
12:16 31,018.50 31,020.38 31,018.50 31,019.65 233.3K
12:17 31,020.71 31,020.71 31,018.27 31,018.27 262.4K
12:18 31,021.78 31,021.96 31,017.68 31,017.68 246.6K
12:19 31,012.48 31,012.48 31,003.44 31,003.74 467.9K
12:20 31,003.80 31,005.55 31,003.80 31,004.84 91.7K
12:21 31,003.56 31,003.56 31,000.84 31,002.20 147.2K
12:22 31,001.29 31,001.29 30,999.10 30,999.10 126.6K
12:23 30,998.89 31,003.67 30,998.89 31,003.67 308.7K
12:24 31,003.76 31,003.76 31,000.84 31,000.84 188.1K
12:25 31,001.31 31,008.07 31,001.31 31,008.07 133.2K
12:26 31,013.08 31,013.08 31,011.96 31,013.04 133.6K
12:27 31,013.26 31,013.26 31,011.75 31,013.06 156.7K
12:28 31,012.25 31,012.25 31,008.18 31,008.18 168.2K
12:29 31,008.47 31,008.47 31,007.41 31,007.41 159.5K
12:30 31,004.74 31,004.74 31,003.28 31,004.68 708.2K
12:31 31,005.33 31,009.33 31,005.33 31,009.33 203.4K
12:32 31,008.98 31,008.98 31,007.31 31,008.47 108.0K
12:33 31,012.81 31,015.69 31,012.81 31,015.69 150.6K
12:34 31,015.25 31,015.25 31,014.11 31,015.01 173.4K
12:35 31,014.72 31,019.69 31,014.72 31,019.69 167.5K
12:36 31,022.45 31,029.39 31,022.45 31,027.68 268.7K
12:37 31,027.82 31,029.05 31,027.70 31,027.70 173.5K
12:38 31,027.15 31,027.34 31,026.56 31,026.75 128.7K
12:39 31,026.74 31,029.98 31,026.74 31,029.98 175.5K
12:40 31,029.54 31,033.54 31,029.54 31,033.54 223.7K
12:41 31,032.71 31,034.14 31,031.79 31,034.14 154.2K
12:42 31,033.28 31,036.43 31,033.28 31,036.43 134.5K
12:43 31,040.02 31,040.45 31,038.43 31,038.43 207.4K
12:44 31,037.57 31,037.57 31,033.39 31,033.39 132.6K
12:45 31,033.18 31,044.43 31,033.18 31,044.43 334.9K
12:46 31,043.54 31,044.78 31,043.54 31,043.57 106.6K
12:47 31,042.79 31,043.14 31,041.51 31,043.14 157.3K
12:48 31,044.13 31,044.40 31,041.41 31,041.41 143.2K
12:49 31,041.08 31,043.85 31,041.08 31,043.00 194.4K
12:50 31,043.10 31,048.55 31,043.10 31,048.55 253.7K
12:51 31,048.73 31,052.89 31,048.73 31,052.89 219.2K
12:52 31,054.57 31,057.22 31,054.57 31,057.22 260.7K
12:53 31,055.56 31,057.83 31,055.56 31,056.99 242.1K
12:54 31,056.24 31,057.55 31,055.93 31,055.93 281.8K
12:55 31,055.83 31,062.53 31,055.83 31,062.53 184.0K
12:56 31,065.33 31,065.62 31,064.62 31,065.59 238.6K
12:57 31,065.75 31,069.66 31,065.36 31,069.66 220.7K
12:58 31,068.92 31,073.35 31,068.92 31,073.35 170.0K
12:59 31,076.57 31,077.73 31,075.78 31,077.73 299.5K
13:00 31,075.82 31,082.00 31,075.82 31,081.50 309.6K
13:01 31,088.31 31,088.99 31,088.23 31,088.81 330.9K
13:02 31,088.55 31,095.04 31,088.03 31,095.04 249.0K
13:03 31,098.09 31,101.61 31,098.09 31,100.50 300.7K
13:04 31,101.68 31,105.29 31,101.68 31,104.16 296.9K
13:05 31,102.77 31,102.77 31,094.12 31,094.57 329.0K
13:06 31,094.00 31,094.92 31,090.80 31,090.80 145.5K
13:07 31,088.63 31,088.63 31,081.16 31,081.16 216.0K
13:08 31,080.65 31,080.65 31,079.97 31,080.20 198.3K
13:09 31,078.85 31,078.85 31,077.04 31,077.04 253.5K
13:10 31,076.04 31,076.04 31,068.57 31,068.57 194.7K
13:11 31,067.78 31,067.78 31,064.70 31,065.55 332.2K
13:12 31,064.64 31,072.95 31,064.64 31,072.44 242.5K
13:13 31,072.82 31,072.82 31,072.20 31,072.20 146.7K
13:14 31,072.32 31,072.32 31,067.00 31,067.00 269.9K
13:15 31,065.91 31,067.76 31,065.36 31,066.28 160.4K
13:16 31,064.54 31,066.32 31,064.54 31,065.16 149.4K
13:17 31,061.32 31,061.32 31,058.02 31,058.75 256.4K
13:18 31,059.46 31,061.45 31,059.46 31,061.45 156.3K
13:19 31,061.59 31,064.41 31,060.61 31,064.41 180.4K
13:20 31,063.58 31,064.59 31,063.35 31,063.35 143.5K
13:21 31,061.08 31,061.08 31,055.49 31,055.49 151.5K
13:22 31,056.22 31,056.57 31,053.49 31,053.49 165.7K
13:23 31,053.52 31,053.52 31,052.62 31,052.62 171.6K
13:24 31,052.79 31,053.56 31,051.52 31,053.56 158.1K
13:25 31,052.26 31,055.53 31,051.29 31,055.53 222.1K
13:26 31,054.33 31,057.06 31,054.33 31,057.06 185.5K
13:27 31,056.43 31,058.02 31,056.43 31,057.79 150.8K
13:28 31,056.22 31,058.39 31,056.22 31,058.39 146.9K
13:29 31,061.05 31,066.83 31,061.05 31,066.28 168.1K
13:30 31,065.69 31,065.69 31,063.34 31,063.34 116.0K
13:31 31,064.65 31,064.65 31,062.00 31,062.17 178.1K
13:32 31,062.12 31,062.12 31,059.53 31,061.39 152.5K
13:33 31,061.41 31,065.03 31,060.24 31,060.24 240.4K
13:34 31,059.88 31,063.26 31,059.25 31,062.87 234.1K
13:35 31,063.35 31,063.75 31,062.24 31,063.75 118.9K
13:36 31,064.26 31,064.47 31,064.01 31,064.01 169.7K
13:37 31,063.75 31,065.88 31,063.75 31,065.88 111.3K
13:38 31,067.76 31,067.76 31,067.38 31,067.38 213.2K
13:39 31,065.95 31,065.95 31,061.37 31,061.37 227.3K
13:40 31,061.15 31,061.15 31,056.46 31,056.46 314.9K
13:41 31,056.53 31,058.15 31,056.53 31,058.15 160.1K
13:42 31,057.58 31,060.86 31,057.58 31,059.47 156.3K
13:43 31,058.46 31,060.72 31,058.46 31,060.00 160.1K
13:44 31,059.92 31,061.10 31,059.24 31,059.24 156.5K
13:45 31,060.00 31,060.00 31,059.37 31,059.40 219.6K
13:46 31,058.67 31,060.21 31,058.57 31,059.72 174.4K
13:47 31,059.12 31,059.12 31,055.06 31,055.06 326.0K
13:48 31,054.49 31,056.40 31,052.00 31,052.00 396.0K
13:49 31,052.23 31,053.99 31,051.75 31,053.99 177.7K
13:50 31,053.85 31,055.65 31,053.60 31,055.65 113.6K
13:51 31,054.34 31,054.34 31,051.34 31,051.34 330.9K
13:52 31,051.41 31,051.41 31,049.20 31,051.20 161.1K
13:53 31,050.81 31,053.60 31,050.81 31,053.44 154.5K
13:54 31,053.52 31,054.10 31,052.44 31,052.48 227.7K
13:55 31,051.66 31,051.66 31,048.79 31,049.70 251.0K
13:56 31,057.73 31,057.73 31,053.46 31,053.46 682.2K
13:57 31,046.95 31,046.95 31,036.08 31,036.08 523.0K
13:58 31,034.55 31,037.25 31,034.55 31,037.25 250.3K
13:59 31,037.19 31,040.47 31,037.19 31,037.33 201.8K
14:00 31,036.36 31,047.44 31,036.36 31,047.44 394.5K
14:01 31,046.55 31,046.55 31,043.37 31,043.37 146.1K
14:02 31,045.35 31,050.46 31,045.35 31,049.72 235.3K
14:03 31,048.98 31,048.98 31,046.62 31,046.62 244.7K
14:04 31,047.69 31,048.42 31,047.26 31,047.26 166.4K
14:05 31,047.61 31,054.06 31,047.61 31,054.06 246.9K
14:06 31,057.73 31,067.96 31,057.73 31,067.96 351.1K
14:07 31,066.42 31,066.42 31,063.79 31,063.79 141.7K
14:08 31,063.39 31,067.86 31,063.39 31,067.86 192.1K
14:09 31,067.13 31,067.13 31,063.97 31,063.97 196.6K
14:10 31,063.00 31,064.86 31,060.74 31,064.86 425.6K
14:11 31,065.66 31,065.66 31,057.82 31,059.22 193.2K
14:12 31,059.92 31,063.81 31,059.92 31,063.81 203.4K
14:13 31,064.69 31,064.79 31,064.00 31,064.00 143.5K
14:14 31,063.24 31,066.19 31,060.92 31,066.19 181.6K
14:15 31,066.68 31,071.60 31,066.68 31,071.60 232.4K
14:16 31,073.72 31,073.72 31,072.24 31,072.24 133.0K
14:17 31,072.00 31,072.00 31,070.57 31,070.57 252.7K
14:18 31,071.03 31,071.97 31,070.70 31,071.97 210.2K
14:19 31,073.34 31,077.83 31,073.34 31,077.54 312.8K
14:20 31,076.90 31,079.03 31,076.90 31,078.26 392.8K
14:21 31,079.55 31,082.73 31,079.55 31,082.73 220.7K
14:22 31,082.58 31,082.58 31,081.20 31,081.73 253.7K
14:23 31,081.47 31,082.23 31,081.47 31,082.23 325.5K
14:24 31,080.29 31,080.29 31,075.15 31,075.15 162.6K
14:25 31,077.86 31,078.27 31,076.68 31,076.68 399.2K
14:26 31,075.50 31,075.50 31,073.53 31,074.59 296.8K
14:27 31,074.43 31,076.99 31,074.21 31,076.99 171.2K
14:28 31,075.88 31,075.88 31,073.07 31,073.07 149.0K
14:29 31,072.58 31,072.95 31,072.02 31,072.95 158.7K
14:30 31,071.04 31,075.04 31,071.04 31,073.51 247.6K
14:31 31,072.20 31,072.20 31,068.04 31,069.58 193.9K
14:32 31,074.67 31,079.03 31,074.67 31,079.03 276.7K
14:33 31,077.55 31,079.43 31,076.94 31,078.42 182.6K
14:34 31,079.17 31,086.98 31,079.17 31,085.83 350.5K
14:35 31,083.92 31,086.54 31,083.92 31,086.54 317.7K
14:36 31,086.31 31,087.77 31,086.07 31,087.53 386.9K
14:37 31,086.31 31,090.80 31,085.91 31,090.79 258.4K
14:38 31,089.70 31,089.70 31,088.38 31,088.38 188.2K
14:39 31,087.03 31,088.94 31,086.07 31,086.07 227.3K
14:40 31,087.85 31,087.85 31,082.30 31,082.30 167.8K
14:41 31,081.41 31,082.93 31,081.41 31,081.99 187.8K
14:42 31,081.09 31,081.90 31,080.76 31,081.90 179.5K
14:43 31,079.19 31,084.41 31,079.05 31,084.41 234.6K
14:44 31,082.22 31,082.57 31,078.66 31,078.66 143.4K
14:45 31,078.86 31,085.03 31,078.86 31,085.03 223.1K
14:46 31,086.99 31,090.64 31,086.80 31,090.48 309.0K
14:47 31,089.66 31,090.56 31,089.66 31,089.75 216.3K
14:48 31,090.35 31,090.35 31,089.19 31,089.44 212.9K
14:49 31,088.71 31,088.71 31,084.69 31,086.25 218.9K
14:50 31,087.31 31,089.29 31,087.31 31,087.70 312.9K
14:51 31,088.61 31,088.61 31,086.23 31,086.25 174.7K
14:52 31,085.46 31,085.52 31,084.78 31,084.78 166.9K
14:53 31,084.38 31,084.38 31,079.66 31,079.66 608.8K
14:54 31,079.14 31,079.14 31,077.96 31,078.57 254.1K
14:55 31,078.95 31,079.43 31,075.82 31,077.47 214.7K
14:56 31,081.57 31,083.71 31,081.38 31,081.38 178.6K
14:57 31,080.61 31,086.31 31,080.61 31,086.31 340.2K
14:58 31,086.75 31,087.14 31,085.77 31,085.77 145.0K
14:59 31,087.36 31,088.11 31,087.36 31,088.11 542.1K
15:00 31,087.21 31,094.69 31,087.21 31,094.69 409.9K
15:01 31,094.26 31,096.05 31,094.26 31,095.66 357.5K
15:02 31,096.99 31,097.77 31,096.33 31,097.03 255.9K
15:03 31,099.80 31,104.79 31,099.80 31,104.79 383.9K
15:04 31,101.56 31,101.56 31,099.96 31,099.96 250.3K
15:05 31,101.11 31,103.03 31,101.11 31,101.29 230.1K
15:06 31,099.54 31,099.54 31,099.07 31,099.07 162.2K
15:07 31,102.81 31,102.81 31,101.77 31,102.60 267.3K
15:08 31,102.12 31,105.08 31,102.12 31,103.59 247.2K
15:09 31,103.49 31,104.82 31,101.30 31,101.30 242.4K
15:10 31,098.26 31,103.93 31,098.26 31,102.78 269.9K
15:11 31,104.38 31,108.35 31,104.38 31,108.11 257.3K
15:12 31,109.36 31,109.36 31,106.54 31,106.54 316.7K
15:13 31,105.95 31,106.76 31,105.29 31,106.76 332.8K
15:14 31,105.73 31,105.73 31,104.44 31,105.17 223.7K
15:15 31,103.79 31,107.45 31,103.24 31,107.45 308.5K
15:16 31,109.21 31,109.42 31,107.95 31,109.42 310.0K
15:17 31,106.72 31,106.72 31,102.56 31,102.56 184.1K
15:18 31,100.93 31,103.27 31,100.93 31,103.03 227.1K
15:19 31,102.30 31,102.30 31,099.95 31,100.71 348.1K
15:20 31,100.26 31,104.74 31,100.26 31,104.74 266.8K
15:21 31,105.43 31,109.40 31,105.43 31,109.40 201.1K
15:22 31,108.94 31,108.94 31,106.72 31,106.72 354.1K
15:23 31,109.27 31,110.01 31,107.60 31,107.60 280.1K
15:24 31,106.09 31,107.32 31,104.65 31,104.65 305.2K
15:25 31,102.74 31,106.44 31,102.74 31,105.71 275.4K
15:26 31,106.59 31,108.84 31,106.59 31,108.45 456.9K
15:27 31,110.47 31,113.02 31,110.47 31,112.26 346.6K
15:28 31,109.90 31,110.88 31,108.59 31,110.88 309.2K
15:29 31,111.74 31,111.74 31,107.97 31,107.97 286.0K
15:30 31,107.42 31,107.42 31,100.81 31,100.81 430.4K
15:31 31,101.46 31,104.67 31,101.46 31,104.67 379.2K
15:32 31,101.81 31,101.82 31,099.94 31,101.82 527.8K
15:33 31,103.40 31,104.67 31,102.74 31,104.67 541.6K
15:34 31,106.80 31,106.80 31,104.36 31,104.36 419.0K
15:35 31,104.22 31,105.57 31,104.12 31,105.57 431.0K
15:36 31,101.38 31,101.38 31,098.14 31,099.11 356.4K
15:37 31,099.36 31,099.36 31,094.28 31,094.28 523.8K
15:38 31,090.65 31,090.68 31,085.77 31,085.77 544.6K
15:39 31,087.27 31,090.55 31,087.27 31,088.15 451.2K
15:40 31,086.87 31,091.41 31,086.87 31,091.41 569.6K
15:41 31,094.71 31,098.42 31,094.25 31,098.10 841.6K
15:42 31,096.30 31,097.39 31,090.93 31,097.39 564.4K
15:43 31,097.52 31,098.24 31,095.80 31,095.80 638.2K
15:44 31,096.12 31,096.12 31,094.02 31,094.02 471.0K
15:45 31,094.25 31,094.84 31,093.61 31,093.61 551.4K
15:46 31,094.07 31,094.07 31,092.80 31,092.80 454.0K
15:47 31,091.49 31,099.30 31,091.49 31,097.58 649.3K
15:48 31,098.97 31,101.22 31,098.42 31,098.42 489.6K
15:49 31,099.27 31,099.27 31,088.70 31,088.70 1,108.1K
15:50 31,090.46 31,110.42 31,090.46 31,109.14 3,100.1K
15:51 31,109.92 31,113.73 31,108.55 31,113.73 1,287.4K
15:52 31,111.75 31,113.78 31,111.12 31,111.12 814.8K
15:53 31,110.09 31,115.55 31,110.09 31,111.48 1,360.0K
15:54 31,112.64 31,112.64 31,109.09 31,109.09 1,201.5K
15:55 31,106.96 31,106.96 31,100.77 31,100.77 1,988.7K
15:56 31,099.52 31,106.08 31,099.52 31,103.82 2,363.9K
15:57 31,104.45 31,107.91 31,104.45 31,107.69 1,640.7K
15:58 31,108.47 31,110.32 31,107.48 31,107.48 2,043.7K
15:59 31,103.82 31,107.37 31,101.23 31,107.37 3,343.0K
16:00 31,111.66 31,115.94 31,111.66 31,115.94 117,441.3K
16:01 31,115.94 31,115.94 31,115.94 31,115.94 1,006.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし