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 31,195.85 31,228.27 31,195.85 31,216.48 3,091.9K
09:31 31,226.66 31,228.58 31,222.09 31,224.27 892.1K
09:32 31,224.32 31,224.32 31,212.47 31,212.47 689.1K
09:33 31,209.64 31,209.64 31,192.82 31,198.82 672.9K
09:34 31,208.91 31,218.05 31,208.91 31,218.05 617.4K
09:35 31,222.35 31,223.56 31,217.09 31,217.09 584.9K
09:36 31,213.87 31,213.87 31,208.51 31,210.58 729.7K
09:37 31,213.84 31,214.96 31,210.05 31,213.30 558.6K
09:38 31,218.01 31,223.75 31,214.96 31,214.96 573.4K
09:39 31,211.97 31,211.97 31,203.57 31,203.57 492.2K
09:40 31,200.32 31,207.98 31,200.32 31,207.98 734.7K
09:41 31,208.56 31,208.56 31,202.87 31,203.39 581.7K
09:42 31,208.17 31,221.42 31,208.17 31,221.42 763.7K
09:43 31,226.96 31,235.11 31,226.96 31,235.11 616.0K
09:44 31,234.01 31,239.65 31,233.23 31,239.65 411.1K
09:45 31,246.33 31,246.33 31,232.11 31,232.11 604.8K
09:46 31,233.14 31,241.96 31,233.14 31,237.92 821.8K
09:47 31,242.45 31,245.39 31,240.95 31,245.39 576.4K
09:48 31,243.28 31,248.44 31,243.28 31,246.79 528.6K
09:49 31,246.87 31,252.31 31,244.82 31,252.31 527.6K
09:50 31,249.35 31,255.09 31,249.35 31,255.09 590.3K
09:51 31,256.37 31,259.29 31,252.06 31,259.29 478.4K
09:52 31,259.16 31,259.16 31,251.21 31,257.67 429.0K
09:53 31,258.02 31,262.91 31,255.44 31,255.44 522.4K
09:54 31,251.36 31,251.36 31,247.91 31,250.40 607.2K
09:55 31,251.31 31,251.31 31,240.98 31,240.98 549.5K
09:56 31,244.61 31,244.61 31,238.46 31,238.88 387.8K
09:57 31,236.68 31,241.28 31,236.68 31,241.28 339.9K
09:58 31,238.58 31,239.33 31,236.44 31,236.44 423.7K
09:59 31,234.40 31,234.40 31,230.03 31,230.03 292.7K
10:00 31,226.32 31,226.32 31,224.94 31,225.85 691.8K
10:01 31,223.22 31,223.22 31,210.58 31,210.58 577.2K
10:02 31,211.84 31,212.76 31,209.22 31,209.22 620.0K
10:03 31,205.70 31,212.40 31,205.43 31,212.40 425.5K
10:04 31,215.01 31,216.07 31,213.20 31,214.97 393.4K
10:05 31,211.48 31,220.98 31,211.48 31,220.98 525.7K
10:06 31,225.56 31,227.79 31,222.23 31,224.80 417.5K
10:07 31,225.61 31,226.07 31,219.45 31,219.45 327.7K
10:08 31,217.42 31,217.42 31,212.34 31,213.01 484.6K
10:09 31,219.65 31,219.65 31,217.45 31,217.45 718.5K
10:10 31,221.29 31,221.29 31,214.72 31,214.72 924.7K
10:11 31,215.55 31,215.55 31,212.52 31,212.52 454.8K
10:12 31,214.76 31,214.76 31,210.48 31,210.48 424.1K
10:13 31,212.48 31,212.48 31,208.92 31,210.65 465.2K
10:14 31,210.10 31,216.03 31,210.10 31,216.03 803.0K
10:15 31,213.02 31,214.52 31,211.13 31,211.13 438.3K
10:16 31,214.59 31,218.97 31,214.47 31,218.97 436.9K
10:17 31,218.83 31,218.93 31,215.93 31,218.93 500.5K
10:18 31,222.34 31,225.02 31,222.34 31,224.64 721.7K
10:19 31,223.84 31,223.84 31,219.43 31,219.43 350.2K
10:20 31,212.35 31,213.40 31,211.06 31,213.40 483.8K
10:21 31,214.52 31,217.68 31,214.52 31,217.56 460.5K
10:22 31,220.46 31,224.62 31,220.46 31,224.62 884.8K
10:23 31,225.11 31,231.63 31,225.11 31,230.80 314.7K
10:24 31,230.75 31,230.75 31,225.69 31,229.18 409.0K
10:25 31,226.19 31,226.19 31,221.05 31,221.05 569.2K
10:26 31,219.71 31,219.71 31,215.42 31,215.42 806.6K
10:27 31,211.07 31,211.07 31,202.87 31,202.87 476.0K
10:28 31,197.77 31,197.92 31,187.56 31,197.92 561.2K
10:29 31,197.66 31,197.66 31,195.14 31,195.14 381.8K
10:30 31,191.08 31,191.08 31,182.45 31,182.45 528.4K
10:31 31,175.22 31,186.52 31,175.22 31,186.52 458.7K
10:32 31,184.26 31,186.56 31,181.25 31,186.56 357.9K
10:33 31,192.66 31,192.66 31,190.55 31,192.26 273.7K
10:34 31,199.39 31,199.90 31,195.98 31,198.31 434.5K
10:35 31,198.17 31,200.16 31,195.72 31,195.72 240.8K
10:36 31,199.73 31,202.90 31,199.73 31,202.90 733.7K
10:37 31,198.72 31,203.68 31,197.37 31,197.37 563.9K
10:38 31,195.96 31,195.96 31,192.83 31,194.24 433.5K
10:39 31,192.81 31,194.79 31,192.40 31,192.40 293.7K
10:40 31,192.29 31,196.14 31,192.29 31,196.14 260.8K
10:41 31,197.06 31,201.91 31,197.06 31,201.91 565.0K
10:42 31,202.41 31,211.35 31,201.98 31,211.35 424.3K
10:43 31,211.56 31,212.69 31,206.18 31,206.18 342.1K
10:44 31,207.64 31,210.22 31,207.38 31,208.48 266.1K
10:45 31,208.72 31,209.78 31,207.50 31,207.50 282.9K
10:46 31,211.85 31,217.33 31,211.85 31,217.33 320.0K
10:47 31,218.00 31,219.06 31,215.91 31,215.91 275.6K
10:48 31,212.46 31,214.14 31,211.24 31,213.51 268.7K
10:49 31,214.80 31,217.29 31,212.46 31,217.29 321.4K
10:50 31,215.44 31,216.92 31,214.08 31,216.92 264.7K
10:51 31,216.10 31,219.33 31,215.55 31,215.55 324.2K
10:52 31,216.13 31,217.82 31,214.89 31,217.82 801.9K
10:53 31,219.85 31,223.62 31,217.94 31,223.62 409.3K
10:54 31,221.68 31,221.68 31,217.30 31,218.34 442.4K
10:55 31,218.14 31,221.89 31,218.14 31,221.89 274.6K
10:56 31,222.42 31,224.73 31,220.59 31,224.73 405.9K
10:57 31,227.30 31,227.30 31,225.36 31,226.08 319.1K
10:58 31,225.69 31,230.95 31,225.69 31,229.90 265.0K
10:59 31,228.81 31,232.12 31,228.81 31,232.12 282.1K
11:00 31,231.77 31,234.87 31,231.77 31,232.46 363.2K
11:01 31,234.99 31,238.13 31,234.94 31,238.13 327.5K
11:02 31,237.07 31,238.33 31,235.89 31,238.33 360.0K
11:03 31,242.43 31,250.24 31,242.43 31,250.24 394.8K
11:04 31,253.91 31,256.61 31,253.91 31,256.61 360.4K
11:05 31,257.97 31,260.36 31,256.06 31,257.58 340.5K
11:06 31,255.28 31,255.28 31,250.72 31,250.72 280.1K
11:07 31,249.47 31,256.03 31,249.47 31,256.03 320.9K
11:08 31,255.29 31,256.01 31,254.99 31,256.01 341.2K
11:09 31,258.02 31,258.02 31,255.52 31,255.52 284.2K
11:10 31,253.29 31,258.17 31,253.29 31,254.77 332.2K
11:11 31,250.37 31,250.37 31,244.54 31,244.54 314.4K
11:12 31,245.22 31,245.58 31,236.60 31,236.60 253.0K
11:13 31,234.33 31,234.33 31,224.03 31,224.03 270.4K
11:14 31,220.64 31,220.64 31,218.37 31,219.43 315.1K
11:15 31,218.67 31,221.44 31,218.67 31,220.03 302.3K
11:16 31,221.48 31,221.48 31,216.25 31,218.46 260.6K
11:17 31,215.15 31,215.19 31,215.13 31,215.14 527.8K
11:18 31,213.10 31,213.36 31,210.71 31,211.36 339.4K
11:19 31,213.37 31,214.85 31,211.83 31,211.83 246.3K
11:20 31,212.05 31,215.01 31,212.05 31,213.92 229.3K
11:21 31,213.20 31,218.38 31,213.20 31,217.92 267.6K
11:22 31,218.74 31,220.32 31,216.98 31,220.32 241.1K
11:23 31,220.70 31,221.53 31,219.37 31,219.37 161.0K
11:24 31,219.46 31,221.37 31,219.46 31,221.37 203.7K
11:25 31,223.20 31,231.64 31,223.20 31,231.64 357.3K
11:26 31,231.98 31,235.35 31,231.75 31,235.35 332.1K
11:27 31,235.88 31,244.73 31,235.88 31,244.73 442.4K
11:28 31,245.13 31,245.13 31,240.09 31,240.70 350.5K
11:29 31,242.57 31,246.94 31,242.57 31,246.94 233.6K
11:30 31,246.75 31,251.77 31,245.63 31,251.77 310.5K
11:31 31,252.57 31,252.57 31,246.86 31,246.93 308.3K
11:32 31,246.67 31,252.31 31,246.67 31,251.51 195.1K
11:33 31,250.34 31,253.06 31,247.12 31,251.86 229.3K
11:34 31,252.01 31,253.46 31,251.77 31,251.77 179.1K
11:35 31,250.99 31,252.59 31,249.20 31,251.45 467.3K
11:36 31,249.30 31,249.94 31,244.94 31,244.94 309.3K
11:37 31,236.09 31,237.13 31,234.77 31,235.76 432.6K
11:38 31,235.19 31,239.29 31,229.01 31,229.01 268.3K
11:39 31,225.85 31,233.91 31,225.85 31,233.91 316.9K
11:40 31,237.51 31,237.94 31,236.07 31,236.07 319.4K
11:41 31,235.33 31,240.24 31,235.33 31,240.24 224.0K
11:42 31,242.53 31,249.37 31,241.74 31,249.37 224.5K
11:43 31,250.30 31,251.39 31,249.64 31,250.03 159.1K
11:44 31,248.88 31,248.94 31,247.15 31,247.15 291.0K
11:45 31,245.86 31,248.39 31,245.86 31,247.70 246.6K
11:46 31,245.16 31,250.15 31,245.16 31,249.31 223.5K
11:47 31,251.23 31,251.80 31,248.39 31,248.39 288.0K
11:48 31,248.08 31,253.84 31,248.08 31,253.84 226.3K
11:49 31,252.79 31,252.79 31,248.81 31,248.81 256.6K
11:50 31,254.32 31,254.59 31,254.15 31,254.47 356.6K
11:51 31,252.93 31,252.93 31,250.15 31,250.48 184.9K
11:52 31,249.21 31,249.21 31,245.08 31,247.66 205.1K
11:53 31,245.11 31,245.91 31,245.11 31,245.62 190.8K
11:54 31,244.69 31,247.46 31,244.05 31,247.46 456.9K
11:55 31,248.23 31,256.19 31,247.63 31,256.19 226.4K
11:56 31,257.81 31,262.69 31,257.81 31,260.12 399.7K
11:57 31,257.09 31,258.43 31,257.09 31,257.52 239.5K
11:58 31,258.68 31,264.25 31,258.68 31,264.25 272.5K
11:59 31,263.11 31,263.11 31,257.87 31,262.91 271.7K
12:00 31,262.82 31,264.42 31,259.25 31,264.42 268.8K
12:01 31,264.62 31,264.62 31,259.21 31,259.21 176.8K
12:02 31,263.25 31,263.88 31,262.71 31,262.87 313.8K
12:03 31,263.11 31,263.93 31,262.05 31,262.05 230.7K
12:04 31,264.58 31,264.58 31,262.93 31,263.29 150.7K
12:05 31,262.44 31,268.35 31,262.44 31,268.35 303.5K
12:06 31,267.03 31,270.74 31,267.03 31,270.74 193.2K
12:07 31,272.59 31,272.59 31,269.16 31,269.27 145.6K
12:08 31,267.54 31,270.32 31,267.54 31,270.32 419.1K
12:09 31,268.37 31,273.13 31,268.07 31,273.13 210.3K
12:10 31,272.99 31,272.99 31,267.32 31,267.32 223.4K
12:11 31,265.02 31,265.02 31,261.72 31,261.72 135.3K
12:12 31,261.77 31,261.77 31,261.06 31,261.49 163.6K
12:13 31,259.18 31,260.73 31,257.81 31,257.81 204.5K
12:14 31,257.75 31,260.48 31,257.75 31,260.48 151.5K
12:15 31,260.49 31,264.29 31,260.49 31,262.99 219.1K
12:16 31,263.99 31,266.07 31,263.99 31,264.44 215.9K
12:17 31,264.15 31,268.26 31,264.15 31,268.11 227.4K
12:18 31,271.53 31,271.53 31,269.72 31,271.51 518.7K
12:19 31,269.94 31,271.69 31,269.94 31,271.69 253.0K
12:20 31,271.56 31,275.14 31,271.56 31,272.80 228.9K
12:21 31,271.74 31,271.74 31,263.79 31,263.79 247.3K
12:22 31,262.44 31,264.28 31,261.66 31,264.02 240.1K
12:23 31,265.14 31,265.14 31,263.17 31,263.17 142.6K
12:24 31,264.43 31,271.39 31,264.43 31,270.83 261.9K
12:25 31,270.77 31,270.95 31,269.12 31,269.12 203.9K
12:26 31,274.65 31,276.75 31,273.42 31,276.75 245.3K
12:27 31,275.38 31,277.66 31,275.38 31,277.37 142.8K
12:28 31,278.38 31,278.38 31,273.12 31,273.12 268.4K
12:29 31,273.52 31,273.86 31,272.82 31,273.86 159.9K
12:30 31,273.39 31,274.82 31,273.25 31,274.82 194.9K
12:31 31,280.00 31,282.79 31,280.00 31,281.14 231.7K
12:32 31,280.72 31,280.72 31,278.46 31,278.46 158.4K
12:33 31,279.19 31,279.19 31,277.55 31,277.55 183.9K
12:34 31,277.55 31,279.67 31,277.55 31,279.22 206.5K
12:35 31,276.57 31,281.63 31,276.57 31,281.63 283.4K
12:36 31,282.58 31,283.42 31,281.72 31,283.42 213.8K
12:37 31,283.18 31,284.34 31,282.80 31,282.90 251.1K
12:38 31,285.85 31,289.15 31,284.97 31,284.97 262.6K
12:39 31,285.35 31,285.35 31,279.92 31,280.41 239.9K
12:40 31,278.39 31,283.81 31,278.39 31,283.81 170.6K
12:41 31,283.67 31,284.69 31,283.67 31,283.83 262.1K
12:42 31,282.90 31,282.90 31,280.27 31,280.27 235.6K
12:43 31,281.58 31,285.02 31,281.48 31,284.16 296.5K
12:44 31,284.79 31,287.37 31,284.79 31,287.37 129.0K
12:45 31,287.86 31,293.56 31,287.86 31,291.80 197.6K
12:46 31,290.76 31,294.24 31,290.76 31,294.24 249.0K
12:47 31,296.48 31,296.48 31,294.22 31,294.22 157.6K
12:48 31,294.53 31,297.35 31,293.34 31,297.35 174.8K
12:49 31,296.23 31,296.86 31,296.19 31,296.86 220.5K
12:50 31,296.35 31,298.10 31,296.15 31,298.10 211.2K
12:51 31,297.43 31,297.43 31,295.58 31,297.09 234.7K
12:52 31,295.84 31,297.80 31,295.10 31,297.80 247.2K
12:53 31,301.84 31,302.34 31,301.60 31,302.13 315.8K
12:54 31,301.82 31,302.97 31,300.50 31,302.97 184.7K
12:55 31,302.47 31,302.47 31,295.11 31,295.11 246.7K
12:56 31,295.82 31,298.88 31,295.82 31,297.47 379.8K
12:57 31,297.27 31,298.27 31,295.89 31,295.89 205.5K
12:58 31,297.02 31,297.78 31,294.94 31,297.78 235.8K
12:59 31,295.81 31,295.81 31,290.93 31,290.93 385.7K
13:00 31,290.78 31,291.58 31,288.65 31,288.65 164.5K
13:01 31,284.77 31,285.96 31,279.57 31,279.57 226.5K
13:02 31,276.68 31,281.61 31,276.68 31,281.61 296.0K
13:03 31,283.84 31,283.84 31,281.27 31,281.27 251.8K
13:04 31,286.25 31,286.93 31,284.12 31,284.12 175.3K
13:05 31,283.72 31,285.38 31,283.65 31,285.38 218.8K
13:06 31,287.95 31,287.95 31,285.80 31,287.76 247.6K
13:07 31,288.91 31,290.46 31,288.55 31,290.46 203.0K
13:08 31,289.52 31,291.60 31,289.52 31,290.08 195.4K
13:09 31,288.26 31,292.56 31,287.34 31,292.56 303.6K
13:10 31,289.98 31,290.25 31,287.54 31,290.25 218.8K
13:11 31,289.35 31,294.66 31,289.35 31,294.61 281.8K
13:12 31,291.63 31,294.52 31,291.63 31,292.45 215.7K
13:13 31,294.66 31,296.73 31,294.66 31,295.19 276.7K
13:14 31,295.73 31,296.20 31,295.73 31,296.17 265.4K
13:15 31,296.35 31,299.81 31,294.68 31,299.81 183.4K
13:16 31,299.89 31,299.89 31,297.85 31,299.32 212.5K
13:17 31,298.56 31,298.56 31,296.01 31,296.01 276.0K
13:18 31,294.57 31,298.65 31,294.57 31,298.65 206.8K
13:19 31,297.88 31,297.88 31,295.43 31,295.43 146.6K
13:20 31,293.96 31,293.96 31,291.76 31,291.76 169.9K
13:21 31,294.72 31,294.72 31,292.21 31,292.21 302.3K
13:22 31,292.80 31,292.80 31,291.38 31,291.38 161.2K
13:23 31,289.95 31,289.95 31,285.11 31,285.11 205.4K
13:24 31,285.45 31,290.29 31,285.45 31,288.39 268.4K
13:25 31,288.80 31,288.80 31,284.43 31,284.43 382.8K
13:26 31,285.04 31,287.89 31,285.04 31,285.25 332.9K
13:27 31,285.52 31,285.52 31,283.30 31,283.30 112.3K
13:28 31,278.97 31,281.63 31,278.97 31,281.58 224.1K
13:29 31,282.35 31,283.13 31,282.35 31,282.38 182.3K
13:30 31,282.73 31,285.80 31,282.73 31,285.80 188.5K
13:31 31,286.24 31,286.24 31,281.76 31,281.76 179.2K
13:32 31,279.51 31,283.30 31,279.51 31,280.85 198.5K
13:33 31,277.30 31,280.33 31,277.30 31,278.92 266.5K
13:34 31,279.70 31,280.32 31,279.70 31,280.32 126.0K
13:35 31,279.18 31,279.18 31,278.82 31,278.97 479.0K
13:36 31,281.07 31,281.07 31,279.05 31,279.35 221.9K
13:37 31,278.88 31,279.95 31,277.21 31,279.95 245.5K
13:38 31,280.07 31,286.26 31,280.07 31,286.26 253.4K
13:39 31,286.78 31,286.78 31,283.71 31,283.82 216.7K
13:40 31,283.27 31,286.46 31,282.76 31,286.46 248.2K
13:41 31,287.92 31,289.90 31,287.92 31,289.64 187.4K
13:42 31,290.24 31,293.36 31,290.24 31,293.36 220.2K
13:43 31,294.87 31,295.29 31,292.29 31,292.29 202.2K
13:44 31,292.35 31,292.35 31,290.37 31,290.37 136.7K
13:45 31,291.61 31,293.91 31,291.61 31,293.60 199.6K
13:46 31,293.24 31,293.24 31,291.82 31,292.82 288.4K
13:47 31,295.45 31,295.45 31,293.85 31,293.85 147.6K
13:48 31,294.64 31,295.97 31,294.64 31,295.97 199.4K
13:49 31,295.39 31,296.91 31,295.39 31,296.50 193.4K
13:50 31,296.80 31,296.89 31,294.51 31,294.51 274.5K
13:51 31,298.45 31,298.45 31,295.64 31,295.64 225.0K
13:52 31,295.15 31,298.38 31,295.15 31,296.27 150.4K
13:53 31,295.33 31,295.33 31,293.89 31,294.13 395.8K
13:54 31,294.83 31,295.82 31,294.19 31,294.19 230.5K
13:55 31,295.44 31,297.21 31,295.07 31,297.21 187.8K
13:56 31,296.38 31,296.38 31,292.76 31,292.76 168.2K
13:57 31,290.98 31,294.29 31,290.98 31,293.64 212.9K
13:58 31,292.82 31,293.85 31,292.53 31,292.53 146.6K
13:59 31,291.39 31,291.39 31,284.15 31,284.15 269.6K
14:00 31,282.04 31,283.41 31,280.11 31,283.41 257.7K
14:01 31,283.40 31,283.51 31,282.63 31,283.07 179.7K
14:02 31,283.04 31,285.98 31,281.56 31,285.98 259.7K
14:03 31,289.68 31,290.16 31,287.69 31,287.69 282.0K
14:04 31,288.45 31,288.45 31,287.60 31,287.93 165.1K
14:05 31,287.82 31,287.82 31,285.94 31,285.94 269.3K
14:06 31,287.49 31,290.78 31,287.49 31,289.99 276.6K
14:07 31,290.17 31,300.92 31,290.17 31,300.92 313.1K
14:08 31,299.73 31,299.73 31,298.48 31,298.96 193.1K
14:09 31,298.17 31,299.63 31,293.94 31,293.94 221.2K
14:10 31,292.12 31,292.12 31,288.08 31,289.53 263.2K
14:11 31,289.72 31,289.72 31,287.40 31,288.14 153.2K
14:12 31,288.40 31,289.98 31,288.40 31,289.80 166.9K
14:13 31,291.15 31,291.73 31,288.30 31,288.30 209.6K
14:14 31,287.55 31,288.38 31,287.55 31,287.75 195.9K
14:15 31,286.76 31,288.36 31,286.76 31,288.36 262.5K
14:16 31,286.89 31,286.89 31,285.14 31,286.48 209.8K
14:17 31,281.33 31,284.95 31,281.33 31,283.13 255.3K
14:18 31,281.09 31,281.55 31,279.82 31,281.55 299.6K
14:19 31,281.56 31,283.70 31,280.95 31,282.15 185.2K
14:20 31,283.24 31,283.24 31,281.84 31,282.33 224.2K
14:21 31,281.43 31,283.41 31,279.07 31,283.41 478.5K
14:22 31,285.10 31,286.07 31,285.01 31,286.07 301.1K
14:23 31,285.41 31,285.90 31,285.07 31,285.08 217.8K
14:24 31,284.48 31,284.48 31,282.32 31,283.01 189.8K
14:25 31,281.43 31,281.43 31,276.22 31,276.22 225.8K
14:26 31,274.82 31,274.82 31,270.97 31,270.97 170.8K
14:27 31,272.64 31,272.64 31,271.03 31,271.03 287.3K
14:28 31,272.21 31,272.21 31,271.24 31,271.25 296.4K
14:29 31,270.91 31,270.91 31,270.09 31,270.68 222.7K
14:30 31,267.97 31,270.80 31,266.91 31,270.80 228.8K
14:31 31,270.56 31,270.56 31,268.38 31,269.92 319.7K
14:32 31,271.45 31,271.45 31,270.66 31,270.99 116.5K
14:33 31,271.12 31,273.64 31,271.12 31,273.64 149.8K
14:34 31,271.05 31,271.05 31,269.06 31,269.06 217.0K
14:35 31,269.13 31,270.23 31,268.85 31,269.24 251.5K
14:36 31,269.55 31,269.55 31,265.39 31,268.50 186.5K
14:37 31,270.17 31,271.45 31,269.77 31,271.45 268.1K
14:38 31,270.11 31,270.11 31,266.76 31,267.13 231.8K
14:39 31,269.60 31,271.76 31,269.60 31,271.76 211.5K
14:40 31,268.70 31,269.79 31,263.90 31,263.90 202.6K
14:41 31,263.84 31,263.84 31,262.60 31,262.93 275.6K
14:42 31,262.86 31,263.89 31,261.97 31,263.89 233.2K
14:43 31,263.47 31,263.47 31,260.18 31,260.18 207.7K
14:44 31,260.44 31,262.35 31,260.44 31,262.35 234.8K
14:45 31,263.10 31,263.93 31,262.26 31,263.93 202.5K
14:46 31,263.86 31,271.66 31,263.86 31,271.66 291.9K
14:47 31,269.07 31,269.07 31,267.26 31,268.39 232.7K
14:48 31,268.14 31,268.81 31,268.07 31,268.81 188.0K
14:49 31,268.08 31,269.82 31,266.86 31,266.86 162.3K
14:50 31,266.38 31,266.38 31,263.88 31,263.88 226.1K
14:51 31,264.97 31,265.92 31,264.59 31,264.59 402.2K
14:52 31,264.81 31,265.23 31,264.11 31,265.23 216.3K
14:53 31,269.99 31,270.21 31,269.99 31,270.21 207.7K
14:54 31,269.98 31,269.98 31,266.91 31,266.91 165.3K
14:55 31,270.99 31,271.13 31,270.11 31,270.11 290.8K
14:56 31,270.10 31,271.85 31,269.23 31,271.85 217.2K
14:57 31,271.99 31,276.09 31,271.89 31,276.09 209.3K
14:58 31,278.26 31,280.68 31,277.21 31,277.21 329.0K
14:59 31,279.28 31,282.65 31,279.28 31,281.87 173.2K
15:00 31,281.63 31,281.63 31,280.94 31,281.18 304.4K
15:01 31,280.71 31,284.45 31,280.71 31,284.45 358.3K
15:02 31,283.41 31,283.65 31,281.28 31,281.28 282.3K
15:03 31,280.77 31,285.68 31,280.77 31,284.02 333.7K
15:04 31,283.54 31,285.65 31,282.75 31,285.65 235.3K
15:05 31,285.09 31,285.09 31,282.91 31,282.91 415.3K
15:06 31,282.83 31,282.83 31,280.56 31,280.56 288.2K
15:07 31,279.79 31,280.58 31,279.79 31,280.58 379.0K
15:08 31,281.62 31,281.62 31,277.31 31,277.31 599.0K
15:09 31,276.89 31,277.44 31,275.54 31,275.54 309.4K
15:10 31,274.38 31,279.29 31,274.38 31,279.29 509.4K
15:11 31,278.32 31,280.85 31,278.32 31,280.58 252.0K
15:12 31,280.54 31,280.87 31,279.49 31,279.49 274.1K
15:13 31,278.79 31,278.81 31,278.01 31,278.78 334.2K
15:14 31,278.32 31,279.96 31,278.32 31,279.96 370.3K
15:15 31,279.16 31,279.16 31,272.26 31,272.26 404.8K
15:16 31,272.61 31,273.68 31,272.61 31,273.47 304.9K
15:17 31,276.04 31,276.04 31,270.52 31,270.52 354.9K
15:18 31,269.93 31,271.28 31,268.60 31,271.28 329.2K
15:19 31,270.33 31,274.17 31,270.33 31,273.45 353.3K
15:20 31,273.95 31,274.97 31,271.08 31,274.97 317.2K
15:21 31,277.47 31,278.50 31,277.27 31,277.27 306.0K
15:22 31,281.15 31,282.29 31,280.39 31,282.29 410.8K
15:23 31,282.00 31,282.00 31,280.07 31,280.88 216.1K
15:24 31,283.44 31,283.44 31,277.02 31,277.02 435.2K
15:25 31,279.67 31,283.77 31,279.67 31,282.42 294.3K
15:26 31,280.84 31,280.84 31,278.65 31,278.65 256.1K
15:27 31,282.41 31,283.20 31,281.36 31,283.20 333.2K
15:28 31,284.35 31,289.17 31,282.91 31,289.17 475.3K
15:29 31,290.58 31,292.45 31,290.58 31,292.45 412.8K
15:30 31,292.59 31,293.55 31,288.32 31,293.55 536.4K
15:31 31,292.95 31,292.95 31,286.67 31,286.67 327.3K
15:32 31,287.52 31,292.32 31,287.52 31,290.49 595.3K
15:33 31,291.11 31,291.11 31,289.65 31,289.65 320.1K
15:34 31,287.79 31,289.49 31,287.77 31,289.49 401.9K
15:35 31,285.95 31,288.54 31,285.95 31,287.85 393.4K
15:36 31,285.03 31,285.03 31,279.16 31,279.16 560.6K
15:37 31,282.88 31,282.88 31,281.44 31,282.51 557.5K
15:38 31,281.54 31,281.54 31,277.95 31,280.57 520.8K
15:39 31,279.01 31,279.01 31,278.10 31,278.10 359.5K
15:40 31,279.79 31,284.96 31,279.08 31,284.96 416.8K
15:41 31,283.11 31,284.26 31,282.62 31,282.62 412.5K
15:42 31,282.05 31,282.97 31,281.68 31,282.36 455.9K
15:43 31,280.85 31,282.03 31,280.85 31,281.63 480.5K
15:44 31,282.65 31,282.65 31,279.86 31,279.86 604.6K
15:45 31,278.86 31,278.86 31,275.31 31,275.31 507.5K
15:46 31,272.98 31,272.98 31,271.04 31,271.10 668.1K
15:47 31,267.02 31,270.42 31,267.02 31,269.21 597.9K
15:48 31,267.67 31,267.67 31,265.71 31,265.85 719.0K
15:49 31,269.29 31,270.65 31,267.51 31,270.65 754.4K
15:50 31,270.10 31,270.10 31,264.42 31,264.42 2,325.6K
15:51 31,260.70 31,260.70 31,257.17 31,259.72 1,121.4K
15:52 31,253.71 31,253.71 31,251.41 31,252.85 933.4K
15:53 31,251.63 31,251.63 31,247.88 31,248.84 976.8K
15:54 31,251.62 31,252.94 31,249.51 31,252.94 1,139.7K
15:55 31,253.96 31,254.34 31,249.54 31,249.54 1,972.3K
15:56 31,251.14 31,251.14 31,246.43 31,246.43 2,002.3K
15:57 31,244.48 31,244.48 31,240.98 31,240.98 1,512.0K
15:58 31,239.90 31,244.28 31,239.90 31,243.53 2,398.5K
15:59 31,242.01 31,248.43 31,242.01 31,248.43 3,423.2K
16:00 31,248.86 31,249.41 31,248.86 31,249.41 81,280.3K
16:01 31,249.41 31,249.41 31,249.41 31,249.41 368.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし