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 31,320.03 31,362.80 31,320.03 31,357.19 14,850.0K
09:31 31,355.44 31,355.44 31,330.98 31,333.15 1,046.6K
09:32 31,340.60 31,354.91 31,340.60 31,352.62 1,681.9K
09:33 31,337.43 31,353.79 31,337.43 31,353.79 1,416.0K
09:34 31,342.88 31,342.88 31,333.09 31,333.09 799.1K
09:35 31,320.67 31,329.81 31,316.60 31,316.60 1,111.0K
09:36 31,316.09 31,316.09 31,297.62 31,301.46 967.9K
09:37 31,301.78 31,303.10 31,299.34 31,302.60 719.0K
09:38 31,299.22 31,299.22 31,291.24 31,291.99 769.7K
09:39 31,297.84 31,299.50 31,295.45 31,299.50 464.2K
09:40 31,297.61 31,303.21 31,293.20 31,293.20 1,082.1K
09:41 31,302.77 31,306.02 31,301.53 31,306.02 623.0K
09:42 31,300.38 31,303.24 31,300.38 31,301.01 815.1K
09:43 31,299.48 31,305.09 31,299.48 31,301.37 654.2K
09:44 31,302.14 31,304.33 31,299.23 31,304.33 469.4K
09:45 31,296.05 31,305.53 31,296.05 31,305.53 669.6K
09:46 31,311.22 31,325.63 31,311.22 31,325.63 943.6K
09:47 31,313.85 31,319.59 31,311.87 31,311.87 761.6K
09:48 31,315.53 31,320.23 31,315.35 31,315.35 575.0K
09:49 31,315.33 31,316.74 31,310.38 31,316.74 527.6K
09:50 31,321.42 31,321.42 31,318.88 31,320.98 733.8K
09:51 31,328.60 31,333.76 31,323.99 31,333.76 1,314.0K
09:52 31,336.42 31,336.42 31,324.57 31,327.60 993.1K
09:53 31,327.41 31,329.13 31,325.86 31,325.86 523.9K
09:54 31,325.56 31,325.56 31,316.63 31,316.63 762.8K
09:55 31,309.22 31,316.90 31,308.69 31,311.18 518.9K
09:56 31,306.46 31,310.89 31,306.46 31,310.89 434.2K
09:57 31,311.80 31,311.80 31,302.25 31,302.25 370.1K
09:58 31,307.15 31,307.77 31,304.49 31,304.49 1,036.6K
09:59 31,306.57 31,306.57 31,298.58 31,298.58 532.2K
10:00 31,300.82 31,300.82 31,295.88 31,295.88 531.0K
10:01 31,291.41 31,297.76 31,286.05 31,287.86 824.1K
10:02 31,283.10 31,283.10 31,274.34 31,274.34 506.1K
10:03 31,272.31 31,272.31 31,267.00 31,267.00 538.0K
10:04 31,263.64 31,263.64 31,254.75 31,256.93 560.3K
10:05 31,257.51 31,257.51 31,244.50 31,244.50 532.9K
10:06 31,243.65 31,243.65 31,234.53 31,234.53 988.5K
10:07 31,234.94 31,241.89 31,234.94 31,237.76 467.8K
10:08 31,239.01 31,243.22 31,237.40 31,243.22 427.4K
10:09 31,238.34 31,238.97 31,238.34 31,238.38 696.6K
10:10 31,239.06 31,239.98 31,239.06 31,239.74 498.9K
10:11 31,238.37 31,242.61 31,233.17 31,242.61 559.9K
10:12 31,244.40 31,254.95 31,244.40 31,253.27 611.5K
10:13 31,246.59 31,246.59 31,242.15 31,242.30 665.8K
10:14 31,242.23 31,242.66 31,235.88 31,235.88 682.4K
10:15 31,233.48 31,234.58 31,222.81 31,222.81 1,350.6K
10:16 31,227.21 31,227.21 31,222.69 31,225.10 650.7K
10:17 31,229.61 31,235.42 31,229.61 31,233.40 464.1K
10:18 31,228.55 31,234.73 31,228.55 31,234.73 625.6K
10:19 31,237.10 31,243.00 31,237.10 31,241.43 1,421.7K
10:20 31,246.54 31,250.58 31,244.46 31,250.58 602.9K
10:21 31,246.15 31,246.15 31,234.71 31,234.71 677.9K
10:22 31,230.93 31,230.93 31,225.14 31,225.52 451.9K
10:23 31,230.33 31,230.47 31,218.88 31,218.88 706.3K
10:24 31,216.66 31,216.66 31,203.21 31,203.21 544.1K
10:25 31,200.31 31,209.67 31,200.31 31,209.67 696.0K
10:26 31,208.34 31,211.65 31,208.34 31,211.65 330.1K
10:27 31,210.41 31,218.80 31,210.41 31,216.71 665.1K
10:28 31,217.63 31,226.12 31,217.63 31,226.12 499.9K
10:29 31,225.70 31,230.62 31,225.70 31,229.64 505.8K
10:30 31,232.03 31,232.03 31,225.92 31,225.92 851.3K
10:31 31,227.02 31,228.30 31,226.32 31,226.32 949.9K
10:32 31,223.99 31,226.59 31,216.80 31,224.03 936.6K
10:33 31,221.82 31,221.82 31,218.52 31,221.55 567.5K
10:34 31,221.03 31,229.98 31,221.03 31,227.38 546.9K
10:35 31,235.06 31,236.47 31,232.34 31,232.34 515.5K
10:36 31,229.60 31,234.43 31,228.83 31,234.43 689.3K
10:37 31,235.01 31,235.51 31,230.92 31,230.92 689.0K
10:38 31,232.18 31,238.90 31,232.18 31,235.36 405.1K
10:39 31,234.30 31,234.30 31,231.71 31,231.71 508.1K
10:40 31,233.71 31,238.31 31,233.33 31,233.33 714.4K
10:41 31,230.89 31,236.43 31,230.89 31,236.43 571.0K
10:42 31,230.95 31,230.95 31,223.59 31,223.77 366.7K
10:43 31,217.18 31,217.18 31,210.47 31,213.29 797.9K
10:44 31,213.75 31,214.80 31,211.52 31,213.92 614.9K
10:45 31,214.97 31,217.15 31,199.89 31,206.51 736.2K
10:46 31,204.00 31,204.00 31,198.75 31,202.19 501.6K
10:47 31,204.03 31,204.03 31,200.78 31,202.39 405.5K
10:48 31,200.76 31,200.76 31,190.40 31,190.40 872.2K
10:49 31,187.21 31,187.21 31,178.00 31,182.89 1,023.4K
10:50 31,176.59 31,176.59 31,175.72 31,175.72 536.0K
10:51 31,174.60 31,174.61 31,163.18 31,163.18 912.1K
10:52 31,154.33 31,160.15 31,152.92 31,154.99 651.5K
10:53 31,142.67 31,144.44 31,136.30 31,136.30 727.8K
10:54 31,133.09 31,137.49 31,133.09 31,136.34 487.6K
10:55 31,135.90 31,137.38 31,134.83 31,134.84 453.8K
10:56 31,120.39 31,126.67 31,120.39 31,126.67 587.8K
10:57 31,129.34 31,129.34 31,126.93 31,128.48 604.5K
10:58 31,129.99 31,129.99 31,121.40 31,123.94 487.0K
10:59 31,130.01 31,130.91 31,126.76 31,126.76 344.2K
11:00 31,129.14 31,129.14 31,123.31 31,127.38 539.3K
11:01 31,128.58 31,134.13 31,125.55 31,134.13 408.1K
11:02 31,134.68 31,141.95 31,134.68 31,141.95 604.7K
11:03 31,137.48 31,141.47 31,136.22 31,140.11 403.6K
11:04 31,148.29 31,148.29 31,143.02 31,143.02 370.8K
11:05 31,141.95 31,154.24 31,141.95 31,154.24 378.2K
11:06 31,151.52 31,155.23 31,147.37 31,150.81 1,147.2K
11:07 31,150.20 31,157.92 31,150.02 31,152.62 783.7K
11:08 31,154.27 31,161.84 31,154.27 31,155.34 545.9K
11:09 31,158.33 31,160.36 31,158.01 31,158.01 396.0K
11:10 31,155.95 31,164.50 31,155.95 31,164.50 562.8K
11:11 31,164.06 31,172.17 31,164.06 31,172.17 1,001.5K
11:12 31,170.69 31,174.56 31,170.50 31,172.20 366.3K
11:13 31,171.96 31,173.42 31,169.84 31,169.84 482.4K
11:14 31,174.28 31,174.28 31,162.88 31,162.88 639.4K
11:15 31,159.26 31,159.26 31,155.68 31,155.68 717.8K
11:16 31,154.10 31,155.60 31,152.83 31,152.83 726.4K
11:17 31,157.32 31,160.95 31,157.32 31,160.17 412.3K
11:18 31,162.49 31,162.49 31,157.80 31,160.10 520.4K
11:19 31,156.06 31,156.37 31,150.75 31,150.75 499.7K
11:20 31,150.22 31,156.25 31,150.22 31,156.25 360.6K
11:21 31,152.82 31,152.82 31,144.70 31,148.48 500.6K
11:22 31,148.05 31,156.42 31,148.05 31,156.42 483.5K
11:23 31,157.02 31,157.97 31,156.45 31,156.45 504.5K
11:24 31,154.54 31,155.21 31,154.54 31,155.21 381.3K
11:25 31,153.62 31,157.60 31,153.62 31,156.30 378.7K
11:26 31,159.54 31,161.96 31,159.54 31,159.76 308.3K
11:27 31,156.65 31,167.64 31,156.65 31,167.64 467.8K
11:28 31,164.44 31,168.82 31,160.09 31,160.09 373.8K
11:29 31,156.00 31,156.00 31,154.27 31,155.61 411.0K
11:30 31,158.25 31,158.25 31,157.00 31,157.00 355.8K
11:31 31,157.54 31,157.54 31,153.02 31,154.34 392.5K
11:32 31,152.49 31,153.61 31,152.49 31,152.94 249.9K
11:33 31,154.71 31,163.43 31,154.71 31,163.39 418.1K
11:34 31,162.72 31,162.72 31,161.96 31,162.47 349.3K
11:35 31,156.46 31,163.27 31,155.40 31,163.27 359.5K
11:36 31,164.54 31,174.09 31,164.54 31,174.09 409.5K
11:37 31,178.40 31,181.61 31,176.93 31,176.93 421.5K
11:38 31,176.92 31,179.13 31,174.90 31,179.13 391.8K
11:39 31,180.91 31,182.06 31,177.60 31,178.96 353.8K
11:40 31,178.11 31,179.95 31,178.11 31,179.48 438.3K
11:41 31,179.78 31,179.78 31,172.54 31,177.07 400.3K
11:42 31,177.73 31,186.50 31,177.73 31,186.50 464.6K
11:43 31,185.37 31,185.41 31,184.54 31,184.54 271.6K
11:44 31,186.30 31,186.30 31,183.77 31,183.77 444.4K
11:45 31,183.86 31,187.20 31,183.86 31,187.20 316.1K
11:46 31,188.64 31,190.62 31,186.25 31,190.62 272.7K
11:47 31,187.01 31,190.02 31,187.01 31,188.96 408.6K
11:48 31,189.80 31,193.38 31,189.80 31,192.83 275.3K
11:49 31,190.08 31,196.86 31,189.67 31,196.28 323.7K
11:50 31,196.37 31,196.78 31,195.11 31,196.73 513.0K
11:51 31,196.89 31,200.94 31,196.89 31,199.86 378.8K
11:52 31,196.84 31,196.84 31,192.37 31,192.37 370.2K
11:53 31,190.63 31,190.63 31,189.32 31,189.74 378.3K
11:54 31,192.26 31,192.74 31,191.33 31,192.74 441.5K
11:55 31,190.69 31,192.81 31,190.33 31,192.81 342.9K
11:56 31,194.40 31,194.40 31,193.61 31,193.61 817.6K
11:57 31,197.20 31,201.89 31,197.20 31,201.89 270.4K
11:58 31,198.54 31,198.85 31,195.45 31,195.45 251.4K
11:59 31,190.13 31,192.64 31,187.40 31,187.40 726.9K
12:00 31,185.60 31,186.14 31,185.03 31,185.03 258.6K
12:01 31,176.05 31,177.21 31,176.05 31,177.21 549.5K
12:02 31,176.39 31,176.39 31,175.00 31,176.22 239.0K
12:03 31,173.35 31,173.35 31,164.92 31,164.92 282.2K
12:04 31,164.04 31,167.49 31,163.97 31,163.97 264.6K
12:05 31,163.82 31,164.02 31,158.77 31,158.77 357.5K
12:06 31,157.53 31,159.68 31,155.01 31,159.68 325.3K
12:07 31,158.11 31,158.11 31,145.14 31,145.14 447.9K
12:08 31,144.87 31,144.87 31,140.11 31,140.11 395.3K
12:09 31,136.06 31,136.49 31,135.42 31,136.40 424.4K
12:10 31,135.55 31,141.44 31,135.55 31,141.44 263.5K
12:11 31,140.84 31,145.96 31,140.84 31,142.72 288.6K
12:12 31,140.88 31,141.55 31,137.97 31,137.97 181.1K
12:13 31,137.86 31,137.97 31,135.70 31,135.70 276.4K
12:14 31,135.63 31,137.63 31,134.81 31,137.63 236.2K
12:15 31,138.07 31,143.62 31,136.88 31,143.62 288.5K
12:16 31,143.36 31,143.36 31,139.91 31,140.52 246.1K
12:17 31,141.36 31,146.57 31,141.36 31,146.57 247.0K
12:18 31,149.03 31,155.92 31,149.03 31,155.92 404.1K
12:19 31,154.78 31,161.93 31,154.78 31,161.93 306.0K
12:20 31,162.96 31,164.90 31,162.96 31,162.97 396.8K
12:21 31,162.96 31,162.96 31,157.84 31,157.84 260.5K
12:22 31,163.38 31,167.74 31,163.35 31,163.35 270.5K
12:23 31,165.57 31,169.02 31,165.57 31,167.12 304.4K
12:24 31,167.59 31,168.15 31,166.77 31,166.77 336.7K
12:25 31,165.09 31,167.72 31,165.09 31,167.72 276.2K
12:26 31,172.53 31,181.20 31,172.53 31,181.20 347.0K
12:27 31,183.72 31,188.36 31,183.72 31,188.23 189.2K
12:28 31,187.65 31,189.47 31,187.65 31,189.47 426.4K
12:29 31,188.68 31,190.63 31,188.68 31,189.56 293.5K
12:30 31,190.18 31,195.85 31,190.18 31,192.68 353.1K
12:31 31,194.57 31,194.57 31,185.28 31,185.28 498.5K
12:32 31,183.20 31,189.89 31,183.20 31,186.83 482.1K
12:33 31,175.70 31,175.70 31,163.79 31,166.44 979.3K
12:34 31,165.88 31,165.88 31,160.53 31,160.53 155.2K
12:35 31,160.02 31,160.02 31,141.25 31,141.25 404.1K
12:36 31,142.45 31,153.42 31,142.08 31,153.42 284.4K
12:37 31,153.55 31,156.57 31,153.55 31,155.86 205.0K
12:38 31,157.76 31,166.21 31,157.76 31,166.21 272.6K
12:39 31,167.76 31,167.76 31,164.34 31,165.20 282.8K
12:40 31,168.77 31,171.48 31,167.84 31,167.84 252.1K
12:41 31,165.41 31,167.89 31,165.41 31,167.89 207.8K
12:42 31,166.28 31,166.28 31,162.67 31,165.89 353.1K
12:43 31,166.75 31,170.89 31,166.75 31,170.89 239.6K
12:44 31,172.09 31,172.09 31,166.48 31,166.48 307.8K
12:45 31,167.49 31,167.96 31,166.80 31,167.20 275.6K
12:46 31,166.91 31,167.81 31,166.91 31,167.38 264.5K
12:47 31,169.44 31,169.44 31,167.37 31,168.12 213.3K
12:48 31,172.40 31,174.43 31,172.40 31,172.99 265.2K
12:49 31,171.59 31,173.84 31,171.59 31,173.84 226.6K
12:50 31,173.62 31,173.62 31,169.60 31,169.60 214.5K
12:51 31,170.65 31,171.03 31,169.02 31,169.24 359.1K
12:52 31,169.15 31,170.64 31,167.58 31,168.81 191.7K
12:53 31,168.01 31,168.01 31,164.75 31,164.75 262.3K
12:54 31,164.70 31,164.70 31,160.61 31,160.61 332.1K
12:55 31,160.14 31,160.14 31,156.78 31,156.78 282.7K
12:56 31,155.41 31,164.67 31,155.41 31,164.67 936.4K
12:57 31,168.86 31,181.07 31,168.45 31,181.07 1,140.3K
12:58 31,187.16 31,187.16 31,183.81 31,184.64 778.7K
12:59 31,183.73 31,193.94 31,183.73 31,193.94 1,081.8K
13:00 31,198.97 31,198.97 31,189.75 31,192.24 694.1K
13:01 31,188.75 31,201.28 31,188.75 31,201.28 818.4K
13:02 31,202.76 31,207.43 31,201.75 31,201.75 822.6K
13:03 31,195.78 31,198.96 31,192.41 31,192.41 614.7K
13:04 31,191.32 31,199.05 31,191.32 31,191.60 374.5K
13:05 31,189.74 31,193.14 31,187.56 31,187.56 512.3K
13:06 31,185.90 31,185.90 31,180.05 31,180.05 335.6K
13:07 31,179.73 31,185.46 31,179.73 31,185.46 303.4K
13:08 31,187.86 31,187.86 31,182.83 31,182.83 371.0K
13:09 31,178.43 31,178.43 31,170.59 31,170.59 510.4K
13:10 31,168.29 31,169.49 31,167.16 31,169.49 550.5K
13:11 31,165.99 31,170.53 31,165.67 31,169.71 410.2K
13:12 31,170.46 31,174.17 31,170.46 31,171.98 310.0K
13:13 31,172.40 31,172.64 31,171.38 31,171.38 309.6K
13:14 31,170.56 31,177.61 31,170.56 31,175.57 400.9K
13:15 31,179.01 31,181.10 31,178.77 31,178.77 414.6K
13:16 31,178.99 31,178.99 31,173.29 31,173.29 386.1K
13:17 31,174.93 31,174.93 31,166.03 31,167.90 432.6K
13:18 31,165.90 31,165.90 31,158.42 31,158.42 589.6K
13:19 31,162.70 31,168.97 31,162.70 31,168.97 407.4K
13:20 31,170.94 31,175.66 31,170.94 31,173.79 267.6K
13:21 31,174.87 31,175.36 31,173.24 31,175.36 319.7K
13:22 31,175.14 31,175.14 31,169.79 31,169.98 331.3K
13:23 31,175.59 31,191.00 31,175.59 31,191.00 575.1K
13:24 31,192.89 31,194.58 31,190.50 31,194.58 349.7K
13:25 31,195.25 31,195.25 31,193.61 31,193.61 501.0K
13:26 31,195.29 31,200.33 31,195.29 31,199.25 507.7K
13:27 31,197.31 31,201.50 31,196.68 31,201.50 300.7K
13:28 31,202.10 31,205.91 31,202.10 31,205.91 290.7K
13:29 31,204.45 31,204.65 31,202.09 31,204.65 318.5K
13:30 31,203.82 31,215.17 31,203.82 31,214.71 375.9K
13:31 31,212.09 31,217.46 31,212.09 31,214.96 454.7K
13:32 31,214.38 31,217.26 31,213.80 31,213.80 261.2K
13:33 31,208.96 31,208.96 31,205.47 31,205.47 348.1K
13:34 31,203.67 31,203.67 31,189.91 31,189.91 428.0K
13:35 31,189.38 31,190.36 31,188.64 31,190.36 353.0K
13:36 31,193.30 31,195.12 31,193.30 31,195.12 265.5K
13:37 31,191.65 31,191.65 31,188.87 31,188.87 259.1K
13:38 31,188.09 31,190.64 31,187.17 31,187.17 375.4K
13:39 31,188.13 31,188.13 31,184.30 31,184.30 298.4K
13:40 31,181.93 31,188.24 31,181.93 31,188.24 359.0K
13:41 31,188.56 31,189.07 31,187.89 31,189.07 247.2K
13:42 31,190.58 31,192.36 31,190.58 31,192.36 196.7K
13:43 31,189.76 31,191.83 31,189.69 31,191.83 289.9K
13:44 31,191.93 31,195.02 31,191.93 31,195.02 206.3K
13:45 31,191.37 31,191.37 31,188.74 31,188.74 477.0K
13:46 31,188.98 31,188.98 31,183.86 31,183.86 382.6K
13:47 31,180.88 31,183.38 31,180.88 31,182.05 377.4K
13:48 31,186.50 31,189.12 31,186.50 31,189.12 231.4K
13:49 31,189.58 31,192.90 31,189.23 31,189.23 316.5K
13:50 31,187.75 31,187.75 31,181.17 31,181.17 376.0K
13:51 31,183.81 31,194.24 31,183.81 31,194.24 358.3K
13:52 31,194.54 31,197.27 31,194.54 31,195.87 282.3K
13:53 31,200.83 31,200.83 31,197.56 31,197.76 266.0K
13:54 31,199.41 31,199.41 31,197.61 31,197.61 567.4K
13:55 31,199.00 31,202.94 31,198.60 31,202.94 271.2K
13:56 31,203.92 31,203.92 31,201.81 31,202.23 234.7K
13:57 31,202.21 31,205.11 31,202.21 31,202.72 259.5K
13:58 31,200.86 31,200.86 31,197.36 31,199.84 259.4K
13:59 31,198.49 31,203.39 31,198.49 31,203.39 269.5K
14:00 31,201.11 31,202.11 31,201.11 31,202.10 257.2K
14:01 31,201.69 31,201.69 31,197.73 31,200.71 335.0K
14:02 31,199.56 31,199.56 31,197.16 31,197.50 272.0K
14:03 31,191.86 31,194.25 31,191.86 31,194.25 411.4K
14:04 31,193.55 31,193.55 31,191.13 31,193.50 802.6K
14:05 31,196.56 31,198.75 31,196.34 31,198.75 278.8K
14:06 31,197.00 31,197.00 31,194.10 31,194.10 224.5K
14:07 31,197.92 31,197.92 31,193.40 31,193.40 263.7K
14:08 31,191.02 31,192.89 31,191.02 31,192.54 223.9K
14:09 31,195.25 31,201.51 31,195.25 31,201.51 302.8K
14:10 31,200.66 31,202.35 31,200.66 31,202.35 277.7K
14:11 31,202.63 31,204.00 31,197.79 31,204.00 283.4K
14:12 31,203.73 31,203.73 31,200.13 31,200.13 235.5K
14:13 31,200.77 31,205.05 31,200.77 31,205.05 335.9K
14:14 31,203.99 31,203.99 31,196.02 31,196.02 491.3K
14:15 31,194.62 31,196.87 31,191.06 31,191.06 303.2K
14:16 31,191.37 31,191.53 31,188.98 31,188.98 389.3K
14:17 31,185.79 31,185.79 31,184.10 31,184.37 204.7K
14:18 31,183.87 31,184.58 31,183.87 31,184.24 255.1K
14:19 31,181.86 31,181.86 31,175.50 31,175.50 335.8K
14:20 31,174.35 31,174.35 31,170.18 31,170.18 301.3K
14:21 31,170.10 31,170.10 31,159.64 31,165.18 480.1K
14:22 31,166.17 31,166.17 31,159.65 31,159.65 301.5K
14:23 31,159.62 31,164.14 31,159.62 31,163.33 250.3K
14:24 31,164.41 31,168.23 31,164.41 31,168.23 350.9K
14:25 31,169.66 31,169.66 31,166.93 31,166.93 298.0K
14:26 31,167.05 31,167.05 31,159.35 31,160.06 305.3K
14:27 31,156.06 31,158.23 31,156.03 31,156.86 356.6K
14:28 31,153.14 31,153.14 31,151.03 31,151.68 430.5K
14:29 31,151.71 31,151.71 31,147.67 31,147.67 218.3K
14:30 31,146.75 31,154.77 31,146.75 31,153.72 341.2K
14:31 31,151.29 31,151.29 31,147.07 31,151.09 524.9K
14:32 31,151.35 31,151.56 31,150.29 31,150.29 298.0K
14:33 31,150.98 31,151.37 31,150.98 31,151.08 216.5K
14:34 31,150.44 31,153.34 31,150.26 31,153.13 277.5K
14:35 31,151.90 31,154.10 31,150.54 31,154.10 234.7K
14:36 31,155.55 31,162.78 31,155.55 31,162.78 311.2K
14:37 31,167.43 31,169.63 31,167.43 31,169.58 248.0K
14:38 31,170.95 31,178.78 31,169.50 31,178.16 337.0K
14:39 31,178.78 31,180.66 31,178.78 31,180.66 203.3K
14:40 31,183.52 31,183.85 31,182.17 31,182.40 295.8K
14:41 31,182.39 31,183.66 31,182.39 31,183.66 225.1K
14:42 31,183.04 31,186.15 31,183.04 31,185.62 249.5K
14:43 31,183.48 31,188.48 31,183.48 31,188.48 436.2K
14:44 31,190.01 31,190.01 31,184.41 31,184.41 179.0K
14:45 31,184.22 31,184.22 31,182.05 31,183.32 255.2K
14:46 31,185.13 31,190.24 31,185.13 31,190.10 371.0K
14:47 31,190.05 31,190.68 31,187.63 31,190.68 246.3K
14:48 31,191.12 31,197.10 31,191.12 31,197.10 256.3K
14:49 31,195.91 31,195.91 31,194.37 31,195.01 277.8K
14:50 31,193.79 31,193.79 31,190.78 31,190.78 232.2K
14:51 31,191.74 31,191.74 31,186.30 31,186.30 223.7K
14:52 31,185.08 31,185.72 31,184.61 31,185.72 229.9K
14:53 31,185.42 31,185.42 31,182.89 31,182.89 223.2K
14:54 31,182.35 31,184.71 31,180.97 31,183.24 268.9K
14:55 31,184.78 31,185.13 31,184.31 31,184.31 234.6K
14:56 31,184.17 31,186.85 31,183.72 31,186.85 240.6K
14:57 31,185.57 31,185.57 31,181.93 31,181.93 286.3K
14:58 31,182.98 31,184.68 31,182.23 31,182.23 488.3K
14:59 31,181.37 31,183.42 31,181.37 31,181.92 299.4K
15:00 31,180.84 31,182.87 31,180.36 31,182.87 383.3K
15:01 31,185.46 31,185.67 31,184.52 31,184.52 269.3K
15:02 31,184.35 31,184.35 31,181.70 31,181.97 223.3K
15:03 31,180.34 31,180.34 31,178.98 31,179.41 292.1K
15:04 31,180.27 31,180.27 31,178.43 31,179.59 625.6K
15:05 31,178.24 31,178.24 31,176.19 31,176.19 288.0K
15:06 31,175.48 31,181.23 31,175.48 31,181.23 424.5K
15:07 31,178.99 31,178.99 31,169.82 31,169.82 400.7K
15:08 31,169.40 31,169.40 31,164.34 31,167.70 490.5K
15:09 31,166.37 31,166.37 31,163.90 31,163.90 454.9K
15:10 31,164.17 31,164.17 31,158.03 31,158.03 272.5K
15:11 31,158.15 31,160.65 31,158.15 31,160.65 296.7K
15:12 31,163.36 31,163.36 31,161.14 31,161.14 347.1K
15:13 31,163.73 31,170.74 31,163.73 31,170.74 315.3K
15:14 31,171.56 31,172.48 31,170.82 31,170.82 240.2K
15:15 31,168.91 31,172.09 31,168.91 31,170.14 290.8K
15:16 31,170.94 31,171.67 31,170.94 31,171.63 329.0K
15:17 31,173.70 31,173.89 31,170.28 31,170.28 441.7K
15:18 31,168.47 31,168.47 31,165.78 31,167.10 350.6K
15:19 31,167.84 31,170.38 31,167.78 31,170.38 268.6K
15:20 31,170.28 31,170.28 31,166.23 31,166.23 337.5K
15:21 31,165.19 31,165.19 31,160.03 31,160.03 324.0K
15:22 31,159.24 31,159.24 31,156.74 31,157.95 449.4K
15:23 31,156.85 31,158.25 31,156.85 31,158.13 298.1K
15:24 31,155.81 31,155.81 31,153.51 31,155.66 345.2K
15:25 31,153.59 31,156.66 31,153.59 31,156.66 352.3K
15:26 31,157.39 31,159.21 31,157.39 31,159.21 517.7K
15:27 31,157.36 31,157.36 31,154.64 31,155.63 716.4K
15:28 31,154.22 31,154.22 31,152.34 31,152.52 312.6K
15:29 31,151.34 31,154.41 31,151.34 31,153.32 388.2K
15:30 31,152.74 31,155.52 31,152.37 31,152.56 463.7K
15:31 31,151.48 31,151.81 31,150.69 31,151.63 590.4K
15:32 31,154.01 31,154.10 31,151.54 31,151.54 463.0K
15:33 31,151.24 31,156.80 31,151.24 31,156.80 532.4K
15:34 31,156.23 31,156.85 31,152.86 31,152.86 420.8K
15:35 31,151.84 31,151.84 31,146.86 31,146.86 363.5K
15:36 31,143.58 31,145.40 31,142.37 31,145.40 405.0K
15:37 31,146.91 31,149.33 31,146.91 31,149.33 520.4K
15:38 31,153.13 31,153.13 31,149.84 31,150.37 411.4K
15:39 31,150.76 31,150.76 31,149.35 31,149.57 460.4K
15:40 31,151.26 31,152.99 31,148.68 31,148.68 490.8K
15:41 31,149.20 31,149.20 31,146.26 31,146.51 409.3K
15:42 31,146.11 31,146.11 31,144.48 31,145.14 373.2K
15:43 31,146.22 31,147.66 31,146.22 31,147.66 478.1K
15:44 31,148.44 31,149.95 31,148.44 31,149.79 470.7K
15:45 31,150.06 31,151.84 31,150.06 31,150.82 550.9K
15:46 31,151.24 31,153.31 31,150.09 31,150.40 664.8K
15:47 31,150.77 31,150.77 31,143.62 31,143.62 640.3K
15:48 31,147.21 31,147.34 31,144.13 31,144.13 618.6K
15:49 31,147.29 31,152.93 31,147.29 31,152.93 811.2K
15:50 31,168.77 31,168.77 31,160.30 31,160.30 2,187.2K
15:51 31,157.36 31,157.36 31,152.74 31,154.74 1,014.0K
15:52 31,153.73 31,154.18 31,153.54 31,153.75 1,074.5K
15:53 31,153.41 31,153.75 31,149.56 31,149.56 1,093.4K
15:54 31,146.36 31,156.17 31,146.36 31,156.17 1,462.7K
15:55 31,154.55 31,156.77 31,152.51 31,156.77 1,874.2K
15:56 31,160.54 31,162.97 31,160.54 31,162.30 2,326.5K
15:57 31,164.34 31,164.34 31,158.26 31,158.26 1,830.1K
15:58 31,158.32 31,161.22 31,156.26 31,161.22 2,617.6K
15:59 31,163.69 31,169.46 31,163.69 31,168.23 4,252.7K
16:00 31,169.78 31,169.78 31,169.76 31,169.76 117,303.3K
16:01 31,169.76 31,169.76 31,169.76 31,169.76 509.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし