S

SPTSECP3
🏛️ カナダ →
34,724.66
最終更新: 2025-09-29
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 31,731.80 31,731.80 31,705.57 31,717.08 6,867.4K
09:31 31,725.55 31,745.13 31,725.55 31,739.15 1,284.5K
09:32 31,736.62 31,767.94 31,736.62 31,763.45 923.3K
09:33 31,760.19 31,796.16 31,760.19 31,794.17 720.7K
09:34 31,801.01 31,816.04 31,801.01 31,803.34 802.6K
09:35 31,812.37 31,817.42 31,812.37 31,817.42 698.6K
09:36 31,807.12 31,828.40 31,806.10 31,828.40 785.5K
09:37 31,826.44 31,826.44 31,821.85 31,822.23 686.3K
09:38 31,825.70 31,825.70 31,783.78 31,783.78 695.1K
09:39 31,786.69 31,791.15 31,779.29 31,779.29 532.0K
09:40 31,775.86 31,775.86 31,750.88 31,750.88 693.8K
09:41 31,763.44 31,763.81 31,752.28 31,763.81 623.1K
09:42 31,763.88 31,763.88 31,746.58 31,746.58 618.7K
09:43 31,751.37 31,776.38 31,751.37 31,776.38 595.3K
09:44 31,775.79 31,784.23 31,773.03 31,784.23 537.1K
09:45 31,778.51 31,778.51 31,764.26 31,764.26 779.7K
09:46 31,759.64 31,766.13 31,758.91 31,758.91 491.1K
09:47 31,765.68 31,777.28 31,765.68 31,777.28 733.6K
09:48 31,782.75 31,794.65 31,782.75 31,794.65 750.9K
09:49 31,802.56 31,828.93 31,802.56 31,828.93 900.0K
09:50 31,818.55 31,831.22 31,818.55 31,831.22 712.5K
09:51 31,831.70 31,838.80 31,831.70 31,835.32 588.2K
09:52 31,832.86 31,832.86 31,825.32 31,827.06 603.3K
09:53 31,827.97 31,835.18 31,827.97 31,835.18 732.4K
09:54 31,836.48 31,838.85 31,832.89 31,832.89 465.6K
09:55 31,830.59 31,830.59 31,822.49 31,822.49 492.3K
09:56 31,818.10 31,820.61 31,813.64 31,813.64 908.1K
09:57 31,812.80 31,812.80 31,799.95 31,799.95 432.1K
09:58 31,807.08 31,812.61 31,807.08 31,809.55 468.8K
09:59 31,807.94 31,820.51 31,807.94 31,820.51 615.9K
10:00 31,821.90 31,821.90 31,800.12 31,800.12 816.3K
10:01 31,809.26 31,815.10 31,807.32 31,807.32 662.0K
10:02 31,812.10 31,817.59 31,809.77 31,817.59 533.7K
10:03 31,813.46 31,824.47 31,812.52 31,824.47 437.7K
10:04 31,826.68 31,834.52 31,826.68 31,830.71 396.4K
10:05 31,830.18 31,830.18 31,817.59 31,817.59 530.0K
10:06 31,816.63 31,817.74 31,813.16 31,813.16 444.2K
10:07 31,807.72 31,807.72 31,800.37 31,800.37 578.4K
10:08 31,801.15 31,801.15 31,791.47 31,791.47 449.0K
10:09 31,780.28 31,780.28 31,764.53 31,764.53 686.0K
10:10 31,763.71 31,765.61 31,760.56 31,763.93 439.6K
10:11 31,761.02 31,761.02 31,753.37 31,753.37 410.7K
10:12 31,751.88 31,765.49 31,751.88 31,765.49 613.1K
10:13 31,769.52 31,775.96 31,769.37 31,773.69 556.1K
10:14 31,776.44 31,776.44 31,749.56 31,749.56 754.0K
10:15 31,751.81 31,753.02 31,749.52 31,750.25 437.6K
10:16 31,751.06 31,766.51 31,751.06 31,766.51 436.6K
10:17 31,767.08 31,767.08 31,759.46 31,759.46 345.3K
10:18 31,756.08 31,768.55 31,756.08 31,768.55 614.4K
10:19 31,770.02 31,770.08 31,760.13 31,760.13 410.0K
10:20 31,761.09 31,761.09 31,757.56 31,757.56 271.0K
10:21 31,747.72 31,747.72 31,742.66 31,744.72 351.4K
10:22 31,743.77 31,744.23 31,729.41 31,729.41 386.3K
10:23 31,724.80 31,728.73 31,720.62 31,720.62 551.5K
10:24 31,725.09 31,727.77 31,725.09 31,727.08 357.3K
10:25 31,732.70 31,732.70 31,724.27 31,724.27 426.9K
10:26 31,717.26 31,718.38 31,716.69 31,716.69 522.7K
10:27 31,721.03 31,721.03 31,711.82 31,711.82 423.4K
10:28 31,708.05 31,715.26 31,708.05 31,715.26 333.2K
10:29 31,716.04 31,716.04 31,712.34 31,712.34 324.7K
10:30 31,711.39 31,711.39 31,706.74 31,709.50 425.2K
10:31 31,706.70 31,714.70 31,706.70 31,714.70 454.1K
10:32 31,718.56 31,730.03 31,718.56 31,730.03 346.6K
10:33 31,732.91 31,732.91 31,718.79 31,718.79 405.6K
10:34 31,719.09 31,719.09 31,711.29 31,715.95 439.3K
10:35 31,715.75 31,715.75 31,708.79 31,712.90 384.0K
10:36 31,717.15 31,721.67 31,716.84 31,719.74 300.5K
10:37 31,711.44 31,711.44 31,704.64 31,709.26 565.4K
10:38 31,708.19 31,708.52 31,704.63 31,704.63 319.0K
10:39 31,707.65 31,711.07 31,706.21 31,708.63 580.8K
10:40 31,706.38 31,708.01 31,703.09 31,706.10 376.0K
10:41 31,712.23 31,722.93 31,712.23 31,719.98 434.9K
10:42 31,721.28 31,725.47 31,721.28 31,723.18 346.5K
10:43 31,720.79 31,728.62 31,720.79 31,728.62 426.2K
10:44 31,727.63 31,731.43 31,727.63 31,728.16 292.6K
10:45 31,724.74 31,724.74 31,707.16 31,707.16 689.2K
10:46 31,700.93 31,703.08 31,700.82 31,700.82 342.1K
10:47 31,702.70 31,704.96 31,698.42 31,704.96 396.9K
10:48 31,698.44 31,698.44 31,694.64 31,697.15 388.8K
10:49 31,695.73 31,695.73 31,681.72 31,684.62 301.8K
10:50 31,674.94 31,678.88 31,665.27 31,665.27 466.1K
10:51 31,653.56 31,656.94 31,647.95 31,648.07 588.3K
10:52 31,643.43 31,643.43 31,628.34 31,633.30 495.9K
10:53 31,636.20 31,638.56 31,632.40 31,632.40 319.2K
10:54 31,631.74 31,631.74 31,629.23 31,631.69 405.0K
10:55 31,632.31 31,644.73 31,632.31 31,644.73 528.0K
10:56 31,640.95 31,640.95 31,638.10 31,638.57 331.3K
10:57 31,637.94 31,641.17 31,635.29 31,641.17 395.4K
10:58 31,636.91 31,637.96 31,634.63 31,634.63 318.7K
10:59 31,630.50 31,630.50 31,620.08 31,623.26 426.8K
11:00 31,621.54 31,642.24 31,621.54 31,642.24 445.3K
11:01 31,640.33 31,647.31 31,636.05 31,647.31 461.6K
11:02 31,652.30 31,657.56 31,649.87 31,649.87 300.2K
11:03 31,653.46 31,664.50 31,653.46 31,664.50 322.1K
11:04 31,662.00 31,662.88 31,657.65 31,662.88 256.6K
11:05 31,662.46 31,672.70 31,662.46 31,672.59 311.4K
11:06 31,675.90 31,675.90 31,667.30 31,667.30 552.3K
11:07 31,666.10 31,677.28 31,666.10 31,677.28 473.0K
11:08 31,682.73 31,684.65 31,682.55 31,682.55 326.3K
11:09 31,671.86 31,671.86 31,665.06 31,665.06 401.1K
11:10 31,664.16 31,664.16 31,650.07 31,650.07 515.3K
11:11 31,644.85 31,644.85 31,630.83 31,632.41 497.2K
11:12 31,632.43 31,645.68 31,632.43 31,645.68 479.3K
11:13 31,637.30 31,637.30 31,630.74 31,630.74 255.2K
11:14 31,628.57 31,637.24 31,628.57 31,634.90 195.9K
11:15 31,634.58 31,635.53 31,628.39 31,628.39 399.1K
11:16 31,628.50 31,630.17 31,617.41 31,621.30 357.2K
11:17 31,618.44 31,618.88 31,614.03 31,614.03 416.3K
11:18 31,610.26 31,611.68 31,609.77 31,611.68 289.4K
11:19 31,606.43 31,607.89 31,604.29 31,607.75 501.3K
11:20 31,614.00 31,628.51 31,614.00 31,628.51 395.9K
11:21 31,633.53 31,638.06 31,633.53 31,633.96 322.5K
11:22 31,630.98 31,630.98 31,626.80 31,627.87 247.7K
11:23 31,627.99 31,629.51 31,627.99 31,628.96 262.9K
11:24 31,625.74 31,625.74 31,623.95 31,624.20 357.4K
11:25 31,621.75 31,624.20 31,621.53 31,621.53 231.0K
11:26 31,624.68 31,625.75 31,616.43 31,616.43 526.0K
11:27 31,620.70 31,628.57 31,620.41 31,628.57 870.8K
11:28 31,635.57 31,646.32 31,635.57 31,644.65 491.1K
11:29 31,643.78 31,645.31 31,642.53 31,642.82 396.9K
11:30 31,639.11 31,644.76 31,639.11 31,642.80 550.7K
11:31 31,643.53 31,653.31 31,643.53 31,653.31 303.0K
11:32 31,659.45 31,662.80 31,659.45 31,661.21 501.3K
11:33 31,667.41 31,678.84 31,667.41 31,678.84 385.4K
11:34 31,682.36 31,682.36 31,680.19 31,680.19 652.8K
11:35 31,679.67 31,684.82 31,679.67 31,683.07 337.1K
11:36 31,681.71 31,689.34 31,681.71 31,689.34 550.8K
11:37 31,687.82 31,702.12 31,687.82 31,702.12 411.3K
11:38 31,702.31 31,702.31 31,699.30 31,699.30 292.4K
11:39 31,699.23 31,706.42 31,697.63 31,706.42 325.8K
11:40 31,708.39 31,715.65 31,708.39 31,715.65 326.7K
11:41 31,714.97 31,716.18 31,714.11 31,716.18 320.4K
11:42 31,716.29 31,716.29 31,708.57 31,708.57 409.0K
11:43 31,706.23 31,713.18 31,706.23 31,713.18 373.1K
11:44 31,713.49 31,714.55 31,711.63 31,713.17 349.2K
11:45 31,713.62 31,715.69 31,713.62 31,714.83 304.9K
11:46 31,712.71 31,716.29 31,710.98 31,714.16 252.5K
11:47 31,715.98 31,716.04 31,709.96 31,709.96 340.0K
11:48 31,708.55 31,708.55 31,702.99 31,702.99 325.2K
11:49 31,702.71 31,702.71 31,692.33 31,692.33 273.6K
11:50 31,690.02 31,691.13 31,688.34 31,688.69 259.5K
11:51 31,688.94 31,693.52 31,687.68 31,692.64 270.0K
11:52 31,693.30 31,700.36 31,693.30 31,700.36 265.4K
11:53 31,701.44 31,703.98 31,701.44 31,702.32 217.3K
11:54 31,705.13 31,709.41 31,705.09 31,709.41 227.3K
11:55 31,713.21 31,713.21 31,708.84 31,708.84 227.8K
11:56 31,708.80 31,708.80 31,703.77 31,703.77 273.8K
11:57 31,704.85 31,704.85 31,700.16 31,702.69 196.4K
11:58 31,702.28 31,707.05 31,702.28 31,705.98 333.0K
11:59 31,709.47 31,709.47 31,706.65 31,706.65 194.1K
12:00 31,705.83 31,708.54 31,705.27 31,705.28 366.8K
12:01 31,707.41 31,707.41 31,701.21 31,701.93 216.9K
12:02 31,701.66 31,705.48 31,701.66 31,705.48 181.9K
12:03 31,704.85 31,706.43 31,703.79 31,706.23 266.1K
12:04 31,705.12 31,705.12 31,697.89 31,697.89 301.9K
12:05 31,696.81 31,696.81 31,688.27 31,691.81 373.5K
12:06 31,691.51 31,692.66 31,689.93 31,692.66 261.3K
12:07 31,692.56 31,701.58 31,692.08 31,701.58 286.8K
12:08 31,702.43 31,708.32 31,702.41 31,706.50 354.5K
12:09 31,709.15 31,709.15 31,704.43 31,704.43 329.8K
12:10 31,704.15 31,704.15 31,700.90 31,701.72 202.0K
12:11 31,695.77 31,697.11 31,695.10 31,696.19 302.5K
12:12 31,695.46 31,695.46 31,692.78 31,693.25 262.9K
12:13 31,694.35 31,698.72 31,694.35 31,698.72 264.0K
12:14 31,699.50 31,701.64 31,699.50 31,701.64 231.5K
12:15 31,706.43 31,710.25 31,706.43 31,708.88 273.8K
12:16 31,712.38 31,721.51 31,712.38 31,721.51 264.6K
12:17 31,720.12 31,722.18 31,720.12 31,720.35 266.1K
12:18 31,715.15 31,719.45 31,715.15 31,719.45 220.5K
12:19 31,722.16 31,723.08 31,721.27 31,721.27 235.7K
12:20 31,722.77 31,723.08 31,722.09 31,722.73 276.3K
12:21 31,723.65 31,724.98 31,723.23 31,724.98 219.9K
12:22 31,726.09 31,727.90 31,725.05 31,727.90 246.0K
12:23 31,727.19 31,727.76 31,726.48 31,727.76 132.1K
12:24 31,728.37 31,733.56 31,728.37 31,733.56 187.4K
12:25 31,732.30 31,734.36 31,732.30 31,732.91 239.8K
12:26 31,735.14 31,736.88 31,734.85 31,734.85 250.7K
12:27 31,733.20 31,734.00 31,731.61 31,731.61 189.2K
12:28 31,732.97 31,733.22 31,732.52 31,732.57 198.3K
12:29 31,735.42 31,736.13 31,731.17 31,731.17 258.1K
12:30 31,729.45 31,729.45 31,720.42 31,720.42 248.7K
12:31 31,719.89 31,725.59 31,719.89 31,725.28 223.6K
12:32 31,726.80 31,726.80 31,726.37 31,726.69 232.9K
12:33 31,726.22 31,730.27 31,726.22 31,730.27 147.6K
12:34 31,729.88 31,731.24 31,729.88 31,730.19 215.0K
12:35 31,730.97 31,732.72 31,730.05 31,732.72 190.3K
12:36 31,733.61 31,737.64 31,733.61 31,737.64 163.6K
12:37 31,738.92 31,741.62 31,738.92 31,739.57 180.5K
12:38 31,739.81 31,740.25 31,737.20 31,737.20 139.6K
12:39 31,737.49 31,737.88 31,736.91 31,737.88 231.6K
12:40 31,740.14 31,745.77 31,740.14 31,745.77 176.1K
12:41 31,745.92 31,748.72 31,745.92 31,748.72 230.0K
12:42 31,749.26 31,749.82 31,746.87 31,746.87 264.3K
12:43 31,747.14 31,747.14 31,745.55 31,745.55 186.7K
12:44 31,742.76 31,742.76 31,740.21 31,740.21 158.5K
12:45 31,734.74 31,734.74 31,733.76 31,733.94 293.0K
12:46 31,732.90 31,734.28 31,731.32 31,731.32 223.3K
12:47 31,727.07 31,728.56 31,724.86 31,728.56 266.5K
12:48 31,729.73 31,729.84 31,728.85 31,729.84 127.9K
12:49 31,734.58 31,735.91 31,730.07 31,735.91 235.9K
12:50 31,739.69 31,739.69 31,734.56 31,734.56 298.7K
12:51 31,734.08 31,734.08 31,725.78 31,725.78 238.6K
12:52 31,725.18 31,725.18 31,724.55 31,724.71 186.1K
12:53 31,725.92 31,728.97 31,723.75 31,728.34 162.8K
12:54 31,729.09 31,731.94 31,729.09 31,731.94 181.5K
12:55 31,731.82 31,731.82 31,727.27 31,728.45 274.9K
12:56 31,731.25 31,733.72 31,731.25 31,732.98 412.7K
12:57 31,732.88 31,732.88 31,730.36 31,730.36 115.0K
12:58 31,730.43 31,732.72 31,730.00 31,732.72 161.6K
12:59 31,732.99 31,732.99 31,732.18 31,732.18 135.0K
13:00 31,729.62 31,729.62 31,724.43 31,724.43 228.6K
13:01 31,723.17 31,728.24 31,723.17 31,728.24 285.5K
13:02 31,727.84 31,727.84 31,723.85 31,726.81 271.3K
13:03 31,724.93 31,725.70 31,724.93 31,725.24 173.0K
13:04 31,723.92 31,725.79 31,723.92 31,724.57 188.2K
13:05 31,719.50 31,721.48 31,719.03 31,721.48 167.9K
13:06 31,724.16 31,724.51 31,723.76 31,724.16 142.9K
13:07 31,723.57 31,724.76 31,723.57 31,723.75 176.5K
13:08 31,723.98 31,723.98 31,721.52 31,723.05 262.9K
13:09 31,720.20 31,720.20 31,714.93 31,714.93 230.4K
13:10 31,714.35 31,718.99 31,713.59 31,713.59 252.7K
13:11 31,715.04 31,715.04 31,706.11 31,706.11 373.3K
13:12 31,708.54 31,708.54 31,703.62 31,703.62 189.9K
13:13 31,702.47 31,702.47 31,696.49 31,696.49 218.0K
13:14 31,695.93 31,695.93 31,694.31 31,694.93 268.2K
13:15 31,699.97 31,699.97 31,695.29 31,695.29 237.9K
13:16 31,693.10 31,698.73 31,693.10 31,698.73 291.4K
13:17 31,698.71 31,698.71 31,694.47 31,694.47 275.8K
13:18 31,692.35 31,692.35 31,675.79 31,675.79 322.0K
13:19 31,672.82 31,672.82 31,667.34 31,669.21 243.9K
13:20 31,666.86 31,666.87 31,666.29 31,666.29 177.9K
13:21 31,666.96 31,666.96 31,662.27 31,663.21 351.2K
13:22 31,657.86 31,657.86 31,651.74 31,651.74 401.1K
13:23 31,650.75 31,653.44 31,648.58 31,653.44 336.9K
13:24 31,653.83 31,653.83 31,642.57 31,642.57 345.3K
13:25 31,640.90 31,640.90 31,631.98 31,631.98 309.8K
13:26 31,626.70 31,626.70 31,624.56 31,625.61 366.6K
13:27 31,623.83 31,623.83 31,612.32 31,614.04 453.0K
13:28 31,616.00 31,616.00 31,604.27 31,604.27 408.5K
13:29 31,601.78 31,605.19 31,596.45 31,605.19 271.0K
13:30 31,604.40 31,604.78 31,601.35 31,601.35 207.5K
13:31 31,598.64 31,604.67 31,598.64 31,604.67 255.1K
13:32 31,604.46 31,604.46 31,587.00 31,587.00 519.7K
13:33 31,586.48 31,593.26 31,586.48 31,590.68 243.7K
13:34 31,594.93 31,601.39 31,594.93 31,601.39 159.2K
13:35 31,604.11 31,610.85 31,604.11 31,610.85 278.1K
13:36 31,613.58 31,626.59 31,613.58 31,626.59 244.8K
13:37 31,630.53 31,643.45 31,630.53 31,643.45 377.5K
13:38 31,641.61 31,641.61 31,631.97 31,632.49 215.9K
13:39 31,624.82 31,627.54 31,624.82 31,627.54 254.0K
13:40 31,621.14 31,626.87 31,621.14 31,626.87 236.4K
13:41 31,627.94 31,631.36 31,627.94 31,631.36 157.4K
13:42 31,633.90 31,641.40 31,633.90 31,637.87 308.4K
13:43 31,634.88 31,634.88 31,626.71 31,626.71 247.8K
13:44 31,623.60 31,630.35 31,623.60 31,630.35 131.1K
13:45 31,635.63 31,647.24 31,635.63 31,647.24 226.7K
13:46 31,649.25 31,651.78 31,649.25 31,649.85 224.2K
13:47 31,653.03 31,655.46 31,650.56 31,650.56 131.8K
13:48 31,643.72 31,643.72 31,636.73 31,636.73 258.7K
13:49 31,630.54 31,631.73 31,630.27 31,631.19 228.4K
13:50 31,626.74 31,626.74 31,605.50 31,605.50 451.1K
13:51 31,600.83 31,610.81 31,600.83 31,610.81 210.3K
13:52 31,602.05 31,602.05 31,593.33 31,593.33 542.0K
13:53 31,597.81 31,603.07 31,595.72 31,595.72 240.6K
13:54 31,590.03 31,598.41 31,590.03 31,598.41 243.7K
13:55 31,597.43 31,603.62 31,597.43 31,602.30 296.5K
13:56 31,596.05 31,596.52 31,595.23 31,596.52 211.6K
13:57 31,598.47 31,601.47 31,592.69 31,592.69 181.8K
13:58 31,593.59 31,593.59 31,588.50 31,588.50 208.4K
13:59 31,587.64 31,590.49 31,587.64 31,588.15 363.0K
14:00 31,591.60 31,604.40 31,591.60 31,604.40 301.6K
14:01 31,610.55 31,624.95 31,610.55 31,624.95 269.0K
14:02 31,623.84 31,623.84 31,611.71 31,612.34 344.9K
14:03 31,611.63 31,611.63 31,602.66 31,607.46 195.8K
14:04 31,608.78 31,617.06 31,608.78 31,617.06 221.1K
14:05 31,613.11 31,615.00 31,612.51 31,614.55 307.5K
14:06 31,610.20 31,610.20 31,598.20 31,598.20 301.3K
14:07 31,594.47 31,594.47 31,585.27 31,590.93 385.4K
14:08 31,588.55 31,592.49 31,588.55 31,592.49 173.0K
14:09 31,597.52 31,600.52 31,592.48 31,592.48 341.0K
14:10 31,590.23 31,590.23 31,586.91 31,586.91 222.7K
14:11 31,577.82 31,582.63 31,577.55 31,582.63 320.3K
14:12 31,582.88 31,592.01 31,582.88 31,592.01 237.1K
14:13 31,596.21 31,603.19 31,593.93 31,593.93 427.8K
14:14 31,592.61 31,592.61 31,586.35 31,587.76 214.7K
14:15 31,582.01 31,582.01 31,576.24 31,577.63 343.1K
14:16 31,575.49 31,575.49 31,556.05 31,556.05 534.5K
14:17 31,562.44 31,572.45 31,562.44 31,572.45 397.4K
14:18 31,572.45 31,572.45 31,564.36 31,564.37 185.6K
14:19 31,566.74 31,573.96 31,566.74 31,573.96 242.0K
14:20 31,581.95 31,593.07 31,581.95 31,593.07 248.8K
14:21 31,599.98 31,620.70 31,599.98 31,620.70 297.2K
14:22 31,620.24 31,620.24 31,618.84 31,619.69 183.6K
14:23 31,620.54 31,622.62 31,609.78 31,609.78 185.8K
14:24 31,610.63 31,617.70 31,610.63 31,617.70 194.1K
14:25 31,617.75 31,626.91 31,617.75 31,626.91 209.5K
14:26 31,625.12 31,628.67 31,625.12 31,628.67 164.9K
14:27 31,628.88 31,636.57 31,628.88 31,636.57 258.5K
14:28 31,637.39 31,640.41 31,637.39 31,639.80 230.4K
14:29 31,642.91 31,649.26 31,642.91 31,649.26 211.1K
14:30 31,649.54 31,651.70 31,647.28 31,647.28 458.7K
14:31 31,643.53 31,652.05 31,643.53 31,652.05 187.1K
14:32 31,653.94 31,653.96 31,635.86 31,635.86 463.7K
14:33 31,625.28 31,628.10 31,623.53 31,628.10 653.3K
14:34 31,626.79 31,630.69 31,626.79 31,630.69 238.5K
14:35 31,632.86 31,632.86 31,621.73 31,628.96 271.4K
14:36 31,634.69 31,644.49 31,634.69 31,642.85 255.3K
14:37 31,643.68 31,645.51 31,643.68 31,645.30 205.6K
14:38 31,643.13 31,643.13 31,639.35 31,640.63 186.0K
14:39 31,640.28 31,640.28 31,628.59 31,628.59 218.0K
14:40 31,629.71 31,630.59 31,627.54 31,630.59 209.8K
14:41 31,631.24 31,634.62 31,630.18 31,634.62 184.8K
14:42 31,633.06 31,633.06 31,627.74 31,627.78 149.3K
14:43 31,630.37 31,632.48 31,629.32 31,629.32 195.3K
14:44 31,628.48 31,634.01 31,628.48 31,634.01 170.2K
14:45 31,635.79 31,636.51 31,634.95 31,636.51 348.6K
14:46 31,640.09 31,647.39 31,640.09 31,645.54 249.1K
14:47 31,645.88 31,645.88 31,638.94 31,638.94 173.2K
14:48 31,637.91 31,642.21 31,637.91 31,639.62 209.6K
14:49 31,640.88 31,643.05 31,638.45 31,638.45 200.3K
14:50 31,641.83 31,642.70 31,641.83 31,642.70 166.8K
14:51 31,641.03 31,641.03 31,634.83 31,636.24 293.0K
14:52 31,633.72 31,634.22 31,633.32 31,633.32 272.9K
14:53 31,634.20 31,634.97 31,633.20 31,634.97 180.4K
14:54 31,635.93 31,635.93 31,632.01 31,632.68 224.5K
14:55 31,633.29 31,635.72 31,633.29 31,635.72 215.7K
14:56 31,635.96 31,638.43 31,635.49 31,635.49 262.0K
14:57 31,636.05 31,636.05 31,630.57 31,631.20 309.8K
14:58 31,620.08 31,623.66 31,620.02 31,623.28 317.8K
14:59 31,623.65 31,623.65 31,621.09 31,621.09 230.5K
15:00 31,623.31 31,623.31 31,619.82 31,622.65 303.4K
15:01 31,631.06 31,631.63 31,631.06 31,631.21 273.9K
15:02 31,629.52 31,629.52 31,628.16 31,628.16 170.0K
15:03 31,624.95 31,628.67 31,624.95 31,627.69 171.9K
15:04 31,627.53 31,631.49 31,627.53 31,629.84 256.3K
15:05 31,630.01 31,633.94 31,630.01 31,633.94 204.5K
15:06 31,637.45 31,637.45 31,634.64 31,634.64 248.0K
15:07 31,636.44 31,638.30 31,636.44 31,638.14 324.9K
15:08 31,638.28 31,639.28 31,637.79 31,639.28 295.0K
15:09 31,638.39 31,641.42 31,638.39 31,641.42 169.0K
15:10 31,640.98 31,643.58 31,640.98 31,642.87 224.8K
15:11 31,642.08 31,643.27 31,641.78 31,641.78 285.0K
15:12 31,641.74 31,641.74 31,635.58 31,635.58 314.6K
15:13 31,633.61 31,633.61 31,625.12 31,625.12 359.3K
15:14 31,621.56 31,621.56 31,618.38 31,620.30 275.1K
15:15 31,617.51 31,617.51 31,611.57 31,614.11 350.6K
15:16 31,610.95 31,611.73 31,604.56 31,604.56 296.4K
15:17 31,603.25 31,614.07 31,603.25 31,614.07 250.6K
15:18 31,614.03 31,616.72 31,614.03 31,616.72 212.8K
15:19 31,615.56 31,619.82 31,615.56 31,617.85 225.6K
15:20 31,616.54 31,619.02 31,614.81 31,619.02 266.2K
15:21 31,624.84 31,624.84 31,614.79 31,614.79 331.6K
15:22 31,606.79 31,612.77 31,605.89 31,605.89 373.5K
15:23 31,607.82 31,609.25 31,605.88 31,608.49 230.8K
15:24 31,608.20 31,608.20 31,605.67 31,605.67 281.0K
15:25 31,605.81 31,607.30 31,605.81 31,606.03 291.4K
15:26 31,604.29 31,605.96 31,604.25 31,605.96 277.1K
15:27 31,605.08 31,606.54 31,602.69 31,604.90 325.3K
15:28 31,610.42 31,610.43 31,605.17 31,605.17 386.6K
15:29 31,603.12 31,603.12 31,595.11 31,598.01 375.9K
15:30 31,603.85 31,611.88 31,603.85 31,611.88 393.0K
15:31 31,614.75 31,615.79 31,612.25 31,612.25 331.7K
15:32 31,607.91 31,612.14 31,607.91 31,611.86 299.7K
15:33 31,612.77 31,617.60 31,610.73 31,617.60 445.9K
15:34 31,623.77 31,623.77 31,617.14 31,619.93 419.9K
15:35 31,623.58 31,625.21 31,622.93 31,625.09 397.9K
15:36 31,620.73 31,621.55 31,617.31 31,617.31 550.3K
15:37 31,616.10 31,622.50 31,616.10 31,621.81 433.2K
15:38 31,621.07 31,625.49 31,619.00 31,625.49 417.2K
15:39 31,623.35 31,623.35 31,618.52 31,618.52 568.9K
15:40 31,620.95 31,621.31 31,615.92 31,621.31 686.3K
15:41 31,625.71 31,633.76 31,625.71 31,633.76 762.9K
15:42 31,634.31 31,636.12 31,632.70 31,632.70 432.2K
15:43 31,634.20 31,634.40 31,633.95 31,633.95 444.7K
15:44 31,632.93 31,635.54 31,632.93 31,635.54 537.0K
15:45 31,638.26 31,640.75 31,636.82 31,636.82 772.3K
15:46 31,632.94 31,633.11 31,627.97 31,630.04 944.0K
15:47 31,629.14 31,630.40 31,625.03 31,630.40 692.8K
15:48 31,632.30 31,632.30 31,623.64 31,623.64 887.4K
15:49 31,620.24 31,624.73 31,620.24 31,624.73 958.4K
15:50 31,598.20 31,598.20 31,564.77 31,577.95 3,320.8K
15:51 31,573.02 31,573.02 31,548.19 31,548.19 1,349.7K
15:52 31,534.76 31,548.41 31,534.76 31,548.41 1,474.9K
15:53 31,540.93 31,549.16 31,540.93 31,545.05 1,386.1K
15:54 31,543.39 31,549.68 31,543.39 31,548.99 1,459.3K
15:55 31,553.33 31,562.55 31,552.30 31,559.87 2,171.0K
15:56 31,561.37 31,567.86 31,561.37 31,562.20 2,342.8K
15:57 31,565.54 31,571.57 31,564.99 31,571.57 1,947.3K
15:58 31,574.44 31,579.76 31,574.44 31,579.14 2,308.7K
15:59 31,581.42 31,596.84 31,581.42 31,596.84 3,832.6K
16:00 31,586.66 31,586.66 31,582.46 31,582.46 72,864.5K
16:01 31,582.46 31,582.46 31,582.46 31,582.46 574.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし