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 31,259.15 31,259.15 31,243.43 31,243.43 5,451.7K
09:31 31,251.87 31,254.55 31,248.24 31,254.55 1,330.1K
09:32 31,262.06 31,275.57 31,262.06 31,275.57 897.4K
09:33 31,260.54 31,266.71 31,248.78 31,266.71 1,511.4K
09:34 31,262.06 31,271.55 31,262.06 31,266.94 854.8K
09:35 31,267.76 31,267.76 31,244.24 31,244.24 1,350.9K
09:36 31,255.72 31,255.72 31,243.45 31,243.45 1,782.4K
09:37 31,240.79 31,240.79 31,235.82 31,239.51 673.1K
09:38 31,240.96 31,240.96 31,226.48 31,227.91 539.1K
09:39 31,231.93 31,231.93 31,219.14 31,219.14 814.9K
09:40 31,218.98 31,224.26 31,215.11 31,219.66 689.5K
09:41 31,224.88 31,226.29 31,216.96 31,216.96 795.5K
09:42 31,223.23 31,226.44 31,223.00 31,223.91 661.2K
09:43 31,218.53 31,219.90 31,215.92 31,219.90 582.6K
09:44 31,212.38 31,222.14 31,212.38 31,222.14 732.6K
09:45 31,230.41 31,241.86 31,230.41 31,239.05 770.4K
09:46 31,240.24 31,243.90 31,238.56 31,240.61 771.1K
09:47 31,236.73 31,236.73 31,223.34 31,229.80 761.6K
09:48 31,226.00 31,231.11 31,226.00 31,229.12 600.9K
09:49 31,228.48 31,228.48 31,216.92 31,216.92 731.9K
09:50 31,218.48 31,224.33 31,218.48 31,223.93 744.6K
09:51 31,222.33 31,222.33 31,218.36 31,219.03 658.9K
09:52 31,213.75 31,213.75 31,205.12 31,205.12 585.2K
09:53 31,207.21 31,219.18 31,204.15 31,219.18 552.4K
09:54 31,218.49 31,222.02 31,218.46 31,221.09 578.9K
09:55 31,215.87 31,224.30 31,215.87 31,219.02 411.7K
09:56 31,218.39 31,222.53 31,218.39 31,221.83 355.2K
09:57 31,217.28 31,221.63 31,217.28 31,219.66 858.7K
09:58 31,214.08 31,214.08 31,203.57 31,203.57 635.5K
09:59 31,194.24 31,198.29 31,194.24 31,195.75 552.7K
10:00 31,196.70 31,201.56 31,193.93 31,193.93 727.1K
10:01 31,187.42 31,194.13 31,187.42 31,193.35 566.3K
10:02 31,194.66 31,197.93 31,194.19 31,197.93 886.0K
10:03 31,196.08 31,196.08 31,191.30 31,192.08 664.9K
10:04 31,193.95 31,201.08 31,193.95 31,201.08 775.0K
10:05 31,212.80 31,216.64 31,212.80 31,213.70 901.4K
10:06 31,206.93 31,212.61 31,206.93 31,210.12 392.6K
10:07 31,210.36 31,213.53 31,208.86 31,208.86 424.9K
10:08 31,213.67 31,222.74 31,213.67 31,222.74 543.4K
10:09 31,219.56 31,219.56 31,210.39 31,212.03 616.3K
10:10 31,216.23 31,223.30 31,216.23 31,223.30 623.9K
10:11 31,219.90 31,220.88 31,212.22 31,212.22 357.5K
10:12 31,213.85 31,221.29 31,213.85 31,221.29 623.8K
10:13 31,220.26 31,221.03 31,216.54 31,216.54 444.7K
10:14 31,219.43 31,222.14 31,219.43 31,222.14 412.5K
10:15 31,222.01 31,223.34 31,221.21 31,221.21 580.3K
10:16 31,223.20 31,230.54 31,223.20 31,229.54 467.2K
10:17 31,233.50 31,233.50 31,231.34 31,232.59 407.9K
10:18 31,230.98 31,237.48 31,230.98 31,237.48 384.6K
10:19 31,236.20 31,236.20 31,229.85 31,229.85 355.0K
10:20 31,232.11 31,232.11 31,225.88 31,225.88 341.1K
10:21 31,227.34 31,227.84 31,227.34 31,227.83 552.9K
10:22 31,229.84 31,232.61 31,228.35 31,228.69 365.2K
10:23 31,226.14 31,231.53 31,226.14 31,229.80 636.4K
10:24 31,227.67 31,232.38 31,227.67 31,230.30 528.3K
10:25 31,228.07 31,230.04 31,226.54 31,226.54 399.5K
10:26 31,225.77 31,229.84 31,225.77 31,229.84 362.9K
10:27 31,230.51 31,233.39 31,230.51 31,230.87 326.4K
10:28 31,227.30 31,227.30 31,223.73 31,223.73 582.2K
10:29 31,221.80 31,225.53 31,221.80 31,225.53 350.5K
10:30 31,226.88 31,229.02 31,226.25 31,226.43 388.7K
10:31 31,228.14 31,235.16 31,228.14 31,235.16 555.5K
10:32 31,236.25 31,241.16 31,235.45 31,241.16 489.2K
10:33 31,240.24 31,251.75 31,240.24 31,249.05 521.6K
10:34 31,254.02 31,256.40 31,253.43 31,256.35 571.5K
10:35 31,254.44 31,257.99 31,254.44 31,255.71 473.4K
10:36 31,256.76 31,257.47 31,255.24 31,257.47 459.6K
10:37 31,257.42 31,257.42 31,254.94 31,254.94 269.9K
10:38 31,252.98 31,258.27 31,252.98 31,258.27 393.6K
10:39 31,259.82 31,266.34 31,259.82 31,266.34 387.9K
10:40 31,266.67 31,273.06 31,266.67 31,273.06 422.1K
10:41 31,278.25 31,278.25 31,274.23 31,274.23 451.6K
10:42 31,280.12 31,280.12 31,272.34 31,272.34 602.7K
10:43 31,274.64 31,278.89 31,274.02 31,274.02 436.5K
10:44 31,266.41 31,266.41 31,262.55 31,263.68 551.6K
10:45 31,262.19 31,266.06 31,262.19 31,266.06 281.1K
10:46 31,268.68 31,268.68 31,266.99 31,266.99 667.8K
10:47 31,270.29 31,278.09 31,270.29 31,278.09 624.6K
10:48 31,277.15 31,284.31 31,277.15 31,284.31 439.9K
10:49 31,282.32 31,282.32 31,279.78 31,279.78 353.3K
10:50 31,279.73 31,285.21 31,279.73 31,285.21 300.1K
10:51 31,293.13 31,300.42 31,293.13 31,297.61 600.6K
10:52 31,297.39 31,298.92 31,295.21 31,298.92 256.9K
10:53 31,300.99 31,302.65 31,296.90 31,302.65 288.5K
10:54 31,300.96 31,300.96 31,299.43 31,300.01 290.9K
10:55 31,304.96 31,304.96 31,299.35 31,299.35 270.9K
10:56 31,293.79 31,295.93 31,293.19 31,294.08 316.7K
10:57 31,292.96 31,301.77 31,292.96 31,300.83 277.6K
10:58 31,296.65 31,305.03 31,296.65 31,305.03 362.2K
10:59 31,305.00 31,305.00 31,302.67 31,304.46 170.2K
11:00 31,305.64 31,305.64 31,298.68 31,304.52 345.4K
11:01 31,307.12 31,307.12 31,304.15 31,304.15 223.8K
11:02 31,305.15 31,305.15 31,302.95 31,302.95 229.8K
11:03 31,304.83 31,305.11 31,303.54 31,303.80 350.2K
11:04 31,302.31 31,308.86 31,302.31 31,308.86 419.7K
11:05 31,311.80 31,311.80 31,309.24 31,311.75 249.4K
11:06 31,311.68 31,311.68 31,307.83 31,307.83 410.8K
11:07 31,314.81 31,318.83 31,312.92 31,318.83 351.4K
11:08 31,319.97 31,321.20 31,319.97 31,320.75 292.1K
11:09 31,318.77 31,321.02 31,316.97 31,321.02 390.9K
11:10 31,320.24 31,320.24 31,312.68 31,312.68 491.6K
11:11 31,313.40 31,318.57 31,313.40 31,317.24 261.6K
11:12 31,317.33 31,317.33 31,312.56 31,316.75 293.8K
11:13 31,317.09 31,317.09 31,312.18 31,312.44 173.2K
11:14 31,313.28 31,313.63 31,311.18 31,311.18 195.4K
11:15 31,311.06 31,311.29 31,308.55 31,308.55 224.7K
11:16 31,315.09 31,315.09 31,311.64 31,311.64 229.9K
11:17 31,310.68 31,315.83 31,310.68 31,315.69 239.9K
11:18 31,318.64 31,318.64 31,315.19 31,317.05 207.6K
11:19 31,315.77 31,315.77 31,312.98 31,312.98 188.4K
11:20 31,313.83 31,319.46 31,313.40 31,319.46 245.1K
11:21 31,317.82 31,320.66 31,317.69 31,320.66 316.7K
11:22 31,320.48 31,323.49 31,319.71 31,319.71 259.7K
11:23 31,319.20 31,320.75 31,318.16 31,320.75 267.6K
11:24 31,319.79 31,319.79 31,317.93 31,317.93 266.6K
11:25 31,318.22 31,319.66 31,317.37 31,317.37 189.2K
11:26 31,317.23 31,325.02 31,317.23 31,325.02 362.3K
11:27 31,329.80 31,332.20 31,327.24 31,332.20 352.2K
11:28 31,328.25 31,331.88 31,328.25 31,331.88 291.2K
11:29 31,334.91 31,338.55 31,334.91 31,338.55 380.9K
11:30 31,337.04 31,347.66 31,337.04 31,347.66 301.4K
11:31 31,345.14 31,349.83 31,345.14 31,349.83 375.1K
11:32 31,355.06 31,363.45 31,355.06 31,363.45 518.7K
11:33 31,361.41 31,364.75 31,360.89 31,364.75 329.1K
11:34 31,367.91 31,367.91 31,361.31 31,366.60 293.8K
11:35 31,367.52 31,367.52 31,356.96 31,359.49 332.7K
11:36 31,359.19 31,363.26 31,359.19 31,362.45 212.9K
11:37 31,364.98 31,366.48 31,364.98 31,365.74 224.2K
11:38 31,367.48 31,369.41 31,366.60 31,366.60 314.3K
11:39 31,368.98 31,369.86 31,368.81 31,369.74 214.9K
11:40 31,369.76 31,378.44 31,369.76 31,377.05 250.5K
11:41 31,376.36 31,376.36 31,370.11 31,374.05 308.5K
11:42 31,373.75 31,373.75 31,369.81 31,369.81 248.7K
11:43 31,370.74 31,373.50 31,368.06 31,373.50 203.6K
11:44 31,372.33 31,372.33 31,368.76 31,368.76 379.8K
11:45 31,369.06 31,369.06 31,365.27 31,365.27 272.9K
11:46 31,362.69 31,362.69 31,360.07 31,360.07 306.6K
11:47 31,360.25 31,362.78 31,360.25 31,362.10 360.2K
11:48 31,368.22 31,368.22 31,358.49 31,358.49 333.9K
11:49 31,356.50 31,365.05 31,354.97 31,365.05 234.0K
11:50 31,362.69 31,362.69 31,359.47 31,359.47 181.2K
11:51 31,357.76 31,364.16 31,357.61 31,364.16 235.2K
11:52 31,362.05 31,362.91 31,360.40 31,360.40 253.5K
11:53 31,359.43 31,359.43 31,357.26 31,358.05 191.7K
11:54 31,356.41 31,357.56 31,355.66 31,355.66 252.7K
11:55 31,363.24 31,363.24 31,361.03 31,361.03 284.4K
11:56 31,360.91 31,362.74 31,360.00 31,360.00 160.7K
11:57 31,358.84 31,358.84 31,356.27 31,356.27 245.4K
11:58 31,356.05 31,359.79 31,356.05 31,358.63 137.5K
11:59 31,363.90 31,365.56 31,363.90 31,365.56 231.9K
12:00 31,363.88 31,367.59 31,363.88 31,366.39 281.2K
12:01 31,369.90 31,375.22 31,369.90 31,375.22 384.0K
12:02 31,377.23 31,377.23 31,371.49 31,371.49 234.9K
12:03 31,373.19 31,380.23 31,373.19 31,380.23 323.7K
12:04 31,382.35 31,382.35 31,381.59 31,381.59 278.8K
12:05 31,384.34 31,387.93 31,383.27 31,387.93 396.9K
12:06 31,386.65 31,390.71 31,386.65 31,390.71 309.8K
12:07 31,389.29 31,395.34 31,388.87 31,395.34 343.0K
12:08 31,399.28 31,406.29 31,399.28 31,403.99 306.8K
12:09 31,403.54 31,405.08 31,402.94 31,405.08 265.4K
12:10 31,404.80 31,411.27 31,404.80 31,409.00 517.1K
12:11 31,407.46 31,408.47 31,406.99 31,406.99 176.8K
12:12 31,405.47 31,405.47 31,398.44 31,398.44 206.9K
12:13 31,400.42 31,400.42 31,397.33 31,397.37 286.6K
12:14 31,395.97 31,395.97 31,389.02 31,390.93 402.5K
12:15 31,390.07 31,391.98 31,390.07 31,391.30 367.7K
12:16 31,391.32 31,391.32 31,384.77 31,384.77 413.5K
12:17 31,380.59 31,382.41 31,375.99 31,382.41 284.4K
12:18 31,381.62 31,381.62 31,378.62 31,378.62 207.6K
12:19 31,378.16 31,378.16 31,370.92 31,370.92 284.3K
12:20 31,369.53 31,369.53 31,364.58 31,366.83 363.2K
12:21 31,369.60 31,369.60 31,368.02 31,368.39 146.8K
12:22 31,366.65 31,366.65 31,363.07 31,364.61 238.4K
12:23 31,363.09 31,363.09 31,361.40 31,361.40 225.9K
12:24 31,364.52 31,364.52 31,361.61 31,361.61 287.3K
12:25 31,362.07 31,364.96 31,362.07 31,364.25 222.1K
12:26 31,363.36 31,368.90 31,363.36 31,367.47 315.5K
12:27 31,367.72 31,367.72 31,363.52 31,366.58 281.7K
12:28 31,365.50 31,366.65 31,365.16 31,365.16 166.7K
12:29 31,363.22 31,365.43 31,361.98 31,361.98 206.0K
12:30 31,358.60 31,359.77 31,357.66 31,358.77 367.1K
12:31 31,357.29 31,362.42 31,357.29 31,362.42 232.4K
12:32 31,362.14 31,362.14 31,357.76 31,357.76 179.3K
12:33 31,357.71 31,357.71 31,353.76 31,353.76 123.8K
12:34 31,351.47 31,351.47 31,347.96 31,349.39 324.0K
12:35 31,349.06 31,354.73 31,349.06 31,354.73 262.7K
12:36 31,354.85 31,358.48 31,353.71 31,358.48 181.6K
12:37 31,355.83 31,359.67 31,354.04 31,359.67 195.6K
12:38 31,360.37 31,360.37 31,355.66 31,355.66 188.8K
12:39 31,357.10 31,358.53 31,357.10 31,357.52 217.8K
12:40 31,357.91 31,358.65 31,356.92 31,356.92 238.2K
12:41 31,354.91 31,357.30 31,354.74 31,357.03 190.1K
12:42 31,356.66 31,356.66 31,353.85 31,356.27 222.6K
12:43 31,353.75 31,353.75 31,349.45 31,349.45 277.6K
12:44 31,347.17 31,355.20 31,345.70 31,355.20 244.4K
12:45 31,352.95 31,352.95 31,349.24 31,350.11 122.9K
12:46 31,350.70 31,351.02 31,350.20 31,350.58 145.8K
12:47 31,349.39 31,349.39 31,347.03 31,347.03 194.2K
12:48 31,346.52 31,346.58 31,344.65 31,346.58 149.3K
12:49 31,349.16 31,349.54 31,348.98 31,349.47 131.4K
12:50 31,348.89 31,350.78 31,348.31 31,348.31 204.3K
12:51 31,346.22 31,348.40 31,345.41 31,348.40 170.7K
12:52 31,352.15 31,352.15 31,350.10 31,350.58 241.3K
12:53 31,351.04 31,351.15 31,350.51 31,350.88 270.1K
12:54 31,351.68 31,352.20 31,351.68 31,352.20 196.5K
12:55 31,353.28 31,362.01 31,353.28 31,362.01 265.0K
12:56 31,362.35 31,366.25 31,362.35 31,366.25 395.0K
12:57 31,367.09 31,367.09 31,365.02 31,365.27 159.9K
12:58 31,365.73 31,365.73 31,363.81 31,363.81 191.5K
12:59 31,363.19 31,363.19 31,359.76 31,359.76 188.2K
13:00 31,359.12 31,361.52 31,359.12 31,361.42 158.8K
13:01 31,360.57 31,368.76 31,360.57 31,368.76 230.6K
13:02 31,369.35 31,370.01 31,367.43 31,367.43 183.2K
13:03 31,363.32 31,363.32 31,361.24 31,361.24 231.0K
13:04 31,361.76 31,372.69 31,361.67 31,372.69 278.0K
13:05 31,373.68 31,381.01 31,373.68 31,380.66 333.5K
13:06 31,381.51 31,383.48 31,380.01 31,383.48 212.8K
13:07 31,383.88 31,383.88 31,380.87 31,381.06 135.8K
13:08 31,380.27 31,385.88 31,379.72 31,385.88 167.9K
13:09 31,385.86 31,386.59 31,385.71 31,385.71 206.3K
13:10 31,384.89 31,389.25 31,384.89 31,389.25 204.9K
13:11 31,387.28 31,388.46 31,387.28 31,387.47 213.9K
13:12 31,387.02 31,394.93 31,387.02 31,394.93 285.2K
13:13 31,393.79 31,393.93 31,392.97 31,393.14 223.8K
13:14 31,393.19 31,395.64 31,392.87 31,395.64 283.8K
13:15 31,394.81 31,395.16 31,393.57 31,393.57 147.8K
13:16 31,393.31 31,394.38 31,390.95 31,394.38 148.5K
13:17 31,391.57 31,391.57 31,389.39 31,389.39 134.1K
13:18 31,386.74 31,386.74 31,384.40 31,384.42 285.5K
13:19 31,383.22 31,383.32 31,381.76 31,382.47 184.0K
13:20 31,383.48 31,386.79 31,380.78 31,386.00 191.3K
13:21 31,385.88 31,385.88 31,383.19 31,384.12 221.4K
13:22 31,383.97 31,389.35 31,383.11 31,389.35 181.7K
13:23 31,388.31 31,388.31 31,386.46 31,386.54 120.4K
13:24 31,387.10 31,394.96 31,386.19 31,394.96 223.3K
13:25 31,393.51 31,393.51 31,391.23 31,391.23 183.1K
13:26 31,388.89 31,388.89 31,384.39 31,384.39 168.0K
13:27 31,384.16 31,385.08 31,382.41 31,385.08 221.0K
13:28 31,383.98 31,384.58 31,383.31 31,383.56 154.4K
13:29 31,382.23 31,383.65 31,381.06 31,381.06 166.4K
13:30 31,383.36 31,387.31 31,383.36 31,387.31 185.5K
13:31 31,385.45 31,387.43 31,385.45 31,387.19 238.6K
13:32 31,387.46 31,387.46 31,385.18 31,385.25 142.4K
13:33 31,385.43 31,385.43 31,381.63 31,381.63 163.6K
13:34 31,380.45 31,387.98 31,380.45 31,387.98 243.8K
13:35 31,388.86 31,389.06 31,385.71 31,385.71 180.8K
13:36 31,387.82 31,388.82 31,387.65 31,387.65 144.0K
13:37 31,391.24 31,391.24 31,387.50 31,387.50 234.2K
13:38 31,386.99 31,394.32 31,386.99 31,393.61 189.0K
13:39 31,396.16 31,396.16 31,394.56 31,394.72 225.0K
13:40 31,400.32 31,403.08 31,400.32 31,402.85 410.2K
13:41 31,403.02 31,403.34 31,401.58 31,402.01 186.2K
13:42 31,401.81 31,401.81 31,398.19 31,398.19 176.8K
13:43 31,398.72 31,400.03 31,398.54 31,398.54 197.9K
13:44 31,395.63 31,400.30 31,395.63 31,398.92 184.9K
13:45 31,398.08 31,399.04 31,397.46 31,398.14 177.3K
13:46 31,397.41 31,400.27 31,397.41 31,399.91 217.9K
13:47 31,400.03 31,401.61 31,400.03 31,400.87 238.8K
13:48 31,400.72 31,402.54 31,400.57 31,402.54 177.9K
13:49 31,402.98 31,403.78 31,402.98 31,403.54 177.9K
13:50 31,404.25 31,408.68 31,403.15 31,408.68 607.8K
13:51 31,406.35 31,410.77 31,406.35 31,408.28 333.5K
13:52 31,407.97 31,408.87 31,405.57 31,405.57 187.9K
13:53 31,404.64 31,410.29 31,404.64 31,409.32 220.3K
13:54 31,410.78 31,414.77 31,410.78 31,412.74 255.1K
13:55 31,412.52 31,412.85 31,410.60 31,412.85 135.8K
13:56 31,411.77 31,415.52 31,410.80 31,415.52 192.3K
13:57 31,416.43 31,416.45 31,413.76 31,413.76 155.3K
13:58 31,414.27 31,418.22 31,412.12 31,418.22 338.1K
13:59 31,418.07 31,418.07 31,416.07 31,416.11 255.0K
14:00 31,413.99 31,414.80 31,412.11 31,412.11 183.9K
14:01 31,413.34 31,413.34 31,411.67 31,411.67 382.1K
14:02 31,414.45 31,418.88 31,414.45 31,418.88 237.3K
14:03 31,419.27 31,420.34 31,419.27 31,420.06 170.0K
14:04 31,420.52 31,420.52 31,412.96 31,412.96 289.2K
14:05 31,414.18 31,415.26 31,412.99 31,412.99 229.8K
14:06 31,413.04 31,414.25 31,411.34 31,412.14 254.9K
14:07 31,413.94 31,414.45 31,410.45 31,410.45 188.1K
14:08 31,407.17 31,410.69 31,405.44 31,410.69 390.0K
14:09 31,409.42 31,409.42 31,405.78 31,405.78 171.7K
14:10 31,405.19 31,405.25 31,403.65 31,403.65 146.7K
14:11 31,402.76 31,402.77 31,401.40 31,401.40 196.3K
14:12 31,399.52 31,399.84 31,395.16 31,395.16 336.9K
14:13 31,396.31 31,396.31 31,395.10 31,395.75 288.3K
14:14 31,396.40 31,397.68 31,395.62 31,397.68 238.5K
14:15 31,397.20 31,397.20 31,393.17 31,393.17 219.6K
14:16 31,391.72 31,391.86 31,391.45 31,391.45 223.6K
14:17 31,393.58 31,393.58 31,391.69 31,391.69 207.5K
14:18 31,391.30 31,391.51 31,389.41 31,389.41 225.1K
14:19 31,388.49 31,388.49 31,387.35 31,387.35 175.6K
14:20 31,387.63 31,390.55 31,387.63 31,390.55 272.3K
14:21 31,390.29 31,391.00 31,389.55 31,389.55 200.8K
14:22 31,389.05 31,389.96 31,387.12 31,387.12 205.5K
14:23 31,385.66 31,385.66 31,381.20 31,381.20 320.0K
14:24 31,380.21 31,380.21 31,377.62 31,377.62 317.4K
14:25 31,378.66 31,381.30 31,378.66 31,381.30 187.5K
14:26 31,381.51 31,386.04 31,381.51 31,386.04 221.4K
14:27 31,387.05 31,387.79 31,387.05 31,387.79 229.1K
14:28 31,387.83 31,388.55 31,387.83 31,387.93 219.0K
14:29 31,387.38 31,388.38 31,387.38 31,387.87 174.3K
14:30 31,387.77 31,388.31 31,387.28 31,387.28 211.2K
14:31 31,387.09 31,387.28 31,386.38 31,387.28 215.8K
14:32 31,387.35 31,387.35 31,381.11 31,381.11 267.5K
14:33 31,378.01 31,379.67 31,377.72 31,379.66 232.3K
14:34 31,378.55 31,378.75 31,377.90 31,378.75 133.9K
14:35 31,379.80 31,380.17 31,377.43 31,377.81 223.9K
14:36 31,378.06 31,380.39 31,378.06 31,380.39 216.4K
14:37 31,380.76 31,382.62 31,380.76 31,382.23 168.9K
14:38 31,383.19 31,383.19 31,381.71 31,381.71 273.4K
14:39 31,382.20 31,385.24 31,382.20 31,385.24 242.1K
14:40 31,387.40 31,392.83 31,387.40 31,392.83 271.2K
14:41 31,393.68 31,395.47 31,393.68 31,393.75 204.8K
14:42 31,393.64 31,393.64 31,391.80 31,391.80 134.2K
14:43 31,392.63 31,393.95 31,392.39 31,392.39 187.6K
14:44 31,391.54 31,391.54 31,389.21 31,389.97 227.7K
14:45 31,390.69 31,392.18 31,388.76 31,388.76 452.5K
14:46 31,388.31 31,388.54 31,387.87 31,388.45 196.0K
14:47 31,387.27 31,388.34 31,387.08 31,387.08 283.6K
14:48 31,386.92 31,387.27 31,386.92 31,387.26 265.8K
14:49 31,387.53 31,391.79 31,387.53 31,391.79 353.9K
14:50 31,390.73 31,390.85 31,388.87 31,390.66 231.8K
14:51 31,389.94 31,401.22 31,388.67 31,401.22 343.3K
14:52 31,400.03 31,400.03 31,396.60 31,396.60 324.0K
14:53 31,396.09 31,396.09 31,390.47 31,390.47 211.2K
14:54 31,390.66 31,396.03 31,389.72 31,395.05 324.6K
14:55 31,394.71 31,397.82 31,392.75 31,397.82 422.3K
14:56 31,397.44 31,401.50 31,397.44 31,398.85 367.1K
14:57 31,395.41 31,399.10 31,393.45 31,399.10 485.7K
14:58 31,399.97 31,399.97 31,398.11 31,398.77 232.9K
14:59 31,397.94 31,398.89 31,395.31 31,398.89 288.4K
15:00 31,396.65 31,397.87 31,393.04 31,397.87 472.1K
15:01 31,396.31 31,396.31 31,394.35 31,394.35 275.2K
15:02 31,395.16 31,396.51 31,394.48 31,396.51 447.7K
15:03 31,398.21 31,398.43 31,394.36 31,394.92 219.4K
15:04 31,395.32 31,395.32 31,391.97 31,391.97 166.6K
15:05 31,395.42 31,395.42 31,391.27 31,391.97 387.6K
15:06 31,391.41 31,392.13 31,390.88 31,392.13 314.4K
15:07 31,392.80 31,396.85 31,392.65 31,396.05 320.3K
15:08 31,396.57 31,397.97 31,395.05 31,397.85 547.8K
15:09 31,397.24 31,398.80 31,397.24 31,398.80 265.2K
15:10 31,397.56 31,398.33 31,397.56 31,398.33 389.7K
15:11 31,398.69 31,398.69 31,395.96 31,395.96 249.5K
15:12 31,395.99 31,396.29 31,394.54 31,394.54 379.1K
15:13 31,393.90 31,393.90 31,391.97 31,392.24 445.7K
15:14 31,391.81 31,391.81 31,388.45 31,388.45 264.4K
15:15 31,388.83 31,389.79 31,387.87 31,389.33 482.2K
15:16 31,385.47 31,385.47 31,382.08 31,382.08 236.3K
15:17 31,382.64 31,384.29 31,382.64 31,384.04 298.4K
15:18 31,384.77 31,384.77 31,381.87 31,381.87 407.8K
15:19 31,382.91 31,387.63 31,382.91 31,387.63 409.7K
15:20 31,389.07 31,389.07 31,387.80 31,388.09 386.8K
15:21 31,388.29 31,388.44 31,386.93 31,388.44 275.7K
15:22 31,389.25 31,389.25 31,384.45 31,384.45 305.0K
15:23 31,382.14 31,382.81 31,380.39 31,380.39 333.7K
15:24 31,382.17 31,382.17 31,380.63 31,380.63 330.9K
15:25 31,376.36 31,380.90 31,376.36 31,376.90 343.7K
15:26 31,374.53 31,374.53 31,373.73 31,374.31 322.0K
15:27 31,374.14 31,374.14 31,368.31 31,368.31 455.5K
15:28 31,367.28 31,367.28 31,362.23 31,362.23 458.8K
15:29 31,361.05 31,364.19 31,361.05 31,362.97 446.8K
15:30 31,360.72 31,361.68 31,360.72 31,360.93 539.1K
15:31 31,360.46 31,360.46 31,356.54 31,356.54 440.0K
15:32 31,358.72 31,360.74 31,358.72 31,360.74 402.1K
15:33 31,362.83 31,363.93 31,362.22 31,363.13 285.9K
15:34 31,364.05 31,365.59 31,363.73 31,363.73 487.4K
15:35 31,363.63 31,369.01 31,363.63 31,367.07 358.4K
15:36 31,367.07 31,368.47 31,364.25 31,364.25 463.0K
15:37 31,368.08 31,368.08 31,363.22 31,363.22 410.8K
15:38 31,360.54 31,360.54 31,356.63 31,356.63 336.8K
15:39 31,357.41 31,357.41 31,355.32 31,356.84 427.1K
15:40 31,357.60 31,360.07 31,356.25 31,360.07 425.5K
15:41 31,360.97 31,362.35 31,360.97 31,362.16 391.2K
15:42 31,362.34 31,362.34 31,359.98 31,361.69 466.9K
15:43 31,362.39 31,363.00 31,361.76 31,363.00 459.7K
15:44 31,364.45 31,364.45 31,359.47 31,359.47 494.0K
15:45 31,357.45 31,357.45 31,355.87 31,356.88 756.9K
15:46 31,355.01 31,356.64 31,355.01 31,355.47 768.4K
15:47 31,353.91 31,356.12 31,351.02 31,351.02 643.7K
15:48 31,348.39 31,349.34 31,346.33 31,349.05 674.3K
15:49 31,348.36 31,348.36 31,345.64 31,347.22 655.2K
15:50 31,357.84 31,363.33 31,355.76 31,355.76 1,999.8K
15:51 31,355.01 31,355.01 31,348.18 31,348.18 1,112.4K
15:52 31,347.79 31,347.79 31,345.89 31,345.89 1,071.1K
15:53 31,345.54 31,352.59 31,345.54 31,351.05 1,235.2K
15:54 31,349.87 31,349.87 31,346.31 31,346.31 1,296.8K
15:55 31,344.51 31,347.86 31,344.51 31,347.86 1,579.3K
15:56 31,355.21 31,360.28 31,355.21 31,360.28 1,891.0K
15:57 31,364.08 31,366.89 31,364.08 31,366.01 1,517.8K
15:58 31,367.83 31,371.77 31,367.83 31,368.83 2,487.3K
15:59 31,369.86 31,372.73 31,369.86 31,372.43 3,045.6K
16:00 31,377.39 31,377.39 31,376.83 31,376.83 116,679.4K
16:01 31,376.83 31,376.83 31,376.83 31,376.83 439.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし