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 32,208.88 32,244.49 32,208.88 32,244.49 3,845.0K
09:31 32,257.46 32,295.61 32,257.46 32,295.61 1,029.2K
09:32 32,299.96 32,334.49 32,297.57 32,299.14 1,368.1K
09:33 32,310.85 32,325.04 32,304.54 32,325.04 933.0K
09:34 32,333.94 32,333.94 32,308.10 32,308.10 662.5K
09:35 32,314.49 32,339.18 32,314.49 32,337.23 905.6K
09:36 32,322.03 32,339.88 32,320.38 32,320.38 877.7K
09:37 32,301.70 32,301.70 32,280.61 32,290.22 593.6K
09:38 32,294.03 32,301.91 32,293.22 32,297.63 700.9K
09:39 32,287.34 32,296.21 32,287.34 32,289.86 580.0K
09:40 32,298.16 32,315.96 32,298.16 32,315.96 576.4K
09:41 32,304.40 32,308.68 32,299.71 32,299.71 514.7K
09:42 32,295.59 32,325.80 32,294.95 32,325.80 580.9K
09:43 32,324.58 32,330.07 32,320.46 32,330.07 508.4K
09:44 32,326.96 32,344.09 32,326.96 32,344.09 591.8K
09:45 32,355.59 32,364.80 32,347.37 32,347.37 765.0K
09:46 32,340.68 32,346.36 32,338.21 32,340.74 494.5K
09:47 32,346.38 32,352.46 32,342.88 32,352.46 705.2K
09:48 32,356.59 32,356.59 32,351.90 32,354.59 668.0K
09:49 32,374.67 32,376.42 32,374.63 32,376.42 612.6K
09:50 32,369.24 32,369.24 32,343.49 32,343.49 620.0K
09:51 32,350.12 32,353.08 32,327.29 32,332.11 647.0K
09:52 32,336.49 32,354.83 32,336.49 32,354.83 412.5K
09:53 32,358.81 32,364.01 32,353.57 32,364.01 547.4K
09:54 32,369.75 32,379.59 32,369.75 32,370.84 580.3K
09:55 32,369.46 32,382.75 32,358.28 32,358.28 589.7K
09:56 32,356.58 32,369.67 32,356.58 32,369.67 924.8K
09:57 32,362.03 32,362.03 32,346.05 32,346.05 530.4K
09:58 32,343.14 32,343.14 32,333.48 32,333.48 492.3K
09:59 32,348.21 32,348.21 32,331.24 32,331.24 491.7K
10:00 32,329.67 32,340.14 32,329.67 32,339.20 496.9K
10:01 32,342.15 32,354.00 32,342.15 32,353.44 405.5K
10:02 32,346.37 32,354.04 32,346.37 32,354.04 467.8K
10:03 32,346.42 32,346.42 32,344.98 32,345.03 635.2K
10:04 32,346.89 32,356.78 32,346.89 32,356.17 979.5K
10:05 32,372.18 32,388.56 32,372.18 32,387.13 490.0K
10:06 32,382.94 32,382.94 32,374.69 32,374.69 555.9K
10:07 32,372.06 32,372.06 32,362.28 32,364.81 587.8K
10:08 32,370.18 32,370.18 32,367.40 32,369.81 550.4K
10:09 32,376.25 32,380.65 32,375.88 32,380.65 356.9K
10:10 32,375.88 32,380.93 32,370.54 32,370.54 407.8K
10:11 32,360.77 32,360.77 32,342.63 32,347.08 482.8K
10:12 32,356.98 32,356.98 32,341.58 32,343.28 390.5K
10:13 32,350.20 32,350.20 32,336.97 32,339.16 420.4K
10:14 32,326.79 32,326.79 32,318.80 32,321.22 512.8K
10:15 32,314.75 32,314.75 32,308.41 32,308.41 404.9K
10:16 32,305.68 32,305.68 32,299.40 32,301.51 634.8K
10:17 32,295.77 32,298.28 32,289.29 32,298.28 497.1K
10:18 32,303.02 32,315.08 32,303.02 32,315.08 445.8K
10:19 32,319.65 32,327.44 32,319.65 32,327.44 423.0K
10:20 32,332.12 32,332.12 32,324.21 32,324.47 274.2K
10:21 32,318.62 32,318.62 32,303.82 32,303.82 551.5K
10:22 32,311.73 32,311.73 32,298.06 32,298.06 323.5K
10:23 32,297.24 32,297.24 32,278.70 32,278.70 714.0K
10:24 32,265.36 32,276.25 32,265.36 32,276.25 462.1K
10:25 32,283.82 32,284.59 32,273.46 32,273.46 287.9K
10:26 32,271.03 32,273.44 32,266.88 32,269.16 443.1K
10:27 32,267.43 32,286.14 32,267.43 32,286.14 425.9K
10:28 32,285.70 32,292.53 32,285.70 32,292.22 410.1K
10:29 32,292.32 32,310.17 32,292.32 32,310.17 452.4K
10:30 32,310.60 32,310.60 32,300.61 32,302.47 335.9K
10:31 32,313.71 32,324.52 32,313.71 32,321.09 423.6K
10:32 32,316.19 32,320.83 32,316.19 32,316.83 260.8K
10:33 32,303.79 32,305.92 32,297.10 32,301.33 470.6K
10:34 32,301.29 32,308.29 32,301.29 32,307.49 356.0K
10:35 32,304.06 32,319.05 32,303.53 32,319.05 413.6K
10:36 32,334.77 32,360.27 32,334.77 32,360.27 748.7K
10:37 32,362.89 32,362.89 32,352.65 32,357.72 377.0K
10:38 32,360.34 32,378.61 32,360.34 32,377.06 286.2K
10:39 32,377.58 32,385.69 32,376.47 32,383.82 319.5K
10:40 32,378.62 32,378.62 32,368.91 32,368.91 452.2K
10:41 32,370.07 32,376.20 32,370.07 32,374.31 286.7K
10:42 32,372.21 32,372.21 32,362.90 32,362.90 388.6K
10:43 32,343.92 32,351.18 32,343.92 32,350.72 394.1K
10:44 32,351.70 32,351.70 32,345.33 32,345.33 285.9K
10:45 32,342.73 32,347.28 32,338.07 32,347.28 377.1K
10:46 32,353.12 32,360.06 32,353.12 32,360.06 426.4K
10:47 32,367.88 32,369.75 32,361.68 32,361.68 356.6K
10:48 32,364.02 32,364.24 32,355.15 32,358.19 270.2K
10:49 32,352.35 32,352.46 32,350.21 32,350.21 351.3K
10:50 32,345.45 32,345.45 32,324.87 32,324.87 400.2K
10:51 32,327.83 32,330.24 32,325.29 32,327.72 364.9K
10:52 32,327.05 32,327.05 32,320.75 32,320.75 274.0K
10:53 32,324.67 32,342.85 32,324.67 32,340.30 365.2K
10:54 32,338.91 32,358.46 32,338.91 32,358.46 339.4K
10:55 32,364.64 32,374.03 32,364.64 32,374.03 351.5K
10:56 32,366.97 32,372.89 32,366.97 32,370.03 343.8K
10:57 32,373.48 32,373.48 32,368.42 32,368.42 303.8K
10:58 32,372.64 32,377.28 32,371.42 32,371.42 435.9K
10:59 32,371.46 32,377.34 32,371.46 32,375.07 236.6K
11:00 32,376.81 32,376.81 32,370.97 32,376.78 471.2K
11:01 32,375.07 32,383.53 32,375.07 32,376.75 372.9K
11:02 32,375.77 32,376.21 32,375.14 32,376.21 364.4K
11:03 32,369.56 32,370.19 32,363.31 32,365.00 339.7K
11:04 32,365.96 32,365.96 32,348.98 32,348.98 288.2K
11:05 32,347.52 32,347.52 32,343.17 32,343.17 292.0K
11:06 32,344.83 32,344.83 32,334.79 32,334.79 340.1K
11:07 32,337.87 32,337.87 32,332.35 32,332.60 343.6K
11:08 32,324.39 32,331.70 32,324.39 32,331.70 346.9K
11:09 32,334.15 32,339.46 32,334.15 32,339.46 382.4K
11:10 32,341.82 32,341.82 32,334.00 32,334.00 350.3K
11:11 32,333.68 32,333.68 32,325.69 32,325.87 284.3K
11:12 32,316.39 32,316.39 32,307.34 32,307.34 397.7K
11:13 32,307.17 32,309.31 32,302.61 32,309.31 251.5K
11:14 32,307.50 32,318.85 32,307.50 32,318.85 264.0K
11:15 32,320.08 32,320.23 32,309.86 32,309.86 240.0K
11:16 32,309.33 32,310.90 32,303.60 32,310.90 318.2K
11:17 32,313.22 32,319.31 32,312.71 32,312.71 312.1K
11:18 32,316.46 32,323.60 32,316.46 32,323.60 287.1K
11:19 32,326.78 32,327.42 32,324.52 32,325.18 281.8K
11:20 32,327.78 32,328.02 32,323.38 32,323.38 275.0K
11:21 32,323.05 32,323.05 32,318.04 32,318.04 210.0K
11:22 32,321.17 32,323.91 32,318.92 32,318.92 259.5K
11:23 32,320.50 32,323.39 32,320.50 32,323.39 213.7K
11:24 32,317.98 32,317.98 32,310.08 32,310.08 345.4K
11:25 32,313.14 32,317.78 32,313.14 32,317.78 232.9K
11:26 32,322.88 32,322.88 32,315.20 32,315.81 357.0K
11:27 32,314.99 32,318.58 32,311.91 32,318.58 304.5K
11:28 32,320.93 32,327.52 32,320.93 32,327.52 283.2K
11:29 32,328.87 32,328.93 32,325.70 32,325.70 243.2K
11:30 32,324.77 32,333.71 32,324.77 32,333.71 307.1K
11:31 32,337.53 32,343.17 32,337.53 32,343.17 440.8K
11:32 32,339.24 32,349.45 32,339.24 32,349.45 292.4K
11:33 32,347.49 32,347.49 32,342.23 32,342.23 297.8K
11:34 32,340.85 32,344.17 32,340.85 32,344.17 222.0K
11:35 32,342.98 32,345.71 32,339.14 32,341.39 404.3K
11:36 32,342.95 32,342.95 32,332.60 32,332.60 227.1K
11:37 32,326.85 32,326.85 32,318.82 32,318.82 354.8K
11:38 32,315.94 32,315.94 32,306.05 32,307.87 540.9K
11:39 32,308.92 32,315.22 32,308.92 32,315.22 230.7K
11:40 32,316.88 32,316.88 32,301.31 32,301.31 541.2K
11:41 32,310.30 32,326.49 32,310.30 32,326.49 331.0K
11:42 32,331.92 32,337.25 32,331.13 32,334.33 213.0K
11:43 32,338.17 32,338.17 32,332.57 32,333.03 195.7K
11:44 32,332.40 32,338.07 32,332.40 32,338.07 251.1K
11:45 32,339.07 32,339.07 32,334.17 32,335.24 258.3K
11:46 32,339.16 32,350.09 32,339.16 32,350.09 281.0K
11:47 32,351.65 32,351.65 32,349.48 32,349.48 190.7K
11:48 32,348.35 32,349.24 32,347.23 32,347.23 231.0K
11:49 32,345.14 32,348.69 32,345.14 32,348.69 194.9K
11:50 32,346.85 32,346.85 32,345.25 32,346.29 221.2K
11:51 32,343.37 32,351.76 32,343.37 32,351.76 172.9K
11:52 32,353.46 32,356.14 32,353.46 32,354.25 267.1K
11:53 32,352.54 32,352.54 32,348.94 32,348.99 521.2K
11:54 32,346.18 32,351.27 32,345.62 32,348.63 495.0K
11:55 32,344.97 32,344.97 32,337.70 32,337.70 374.9K
11:56 32,332.06 32,332.06 32,316.87 32,316.87 766.1K
11:57 32,315.19 32,325.34 32,315.19 32,325.34 325.6K
11:58 32,323.22 32,324.48 32,321.69 32,324.48 210.3K
11:59 32,325.18 32,325.18 32,318.83 32,324.41 462.3K
12:00 32,323.66 32,324.09 32,320.67 32,321.25 324.3K
12:01 32,322.24 32,322.24 32,318.13 32,319.69 252.7K
12:02 32,319.79 32,323.51 32,319.79 32,323.51 244.6K
12:03 32,324.32 32,334.65 32,324.32 32,331.77 297.9K
12:04 32,327.40 32,329.70 32,327.40 32,329.70 308.6K
12:05 32,331.74 32,333.95 32,330.50 32,330.50 286.1K
12:06 32,327.73 32,333.44 32,327.73 32,331.52 227.1K
12:07 32,332.95 32,334.53 32,331.74 32,334.53 189.2K
12:08 32,336.86 32,336.92 32,335.56 32,336.92 158.6K
12:09 32,336.02 32,343.59 32,334.51 32,343.59 174.3K
12:10 32,339.13 32,340.92 32,333.96 32,337.29 341.8K
12:11 32,333.60 32,334.11 32,330.35 32,334.11 207.8K
12:12 32,332.16 32,332.16 32,327.48 32,327.99 321.0K
12:13 32,325.19 32,325.19 32,311.41 32,311.41 419.7K
12:14 32,310.35 32,319.15 32,310.35 32,319.15 323.6K
12:15 32,320.54 32,321.32 32,319.93 32,319.93 271.7K
12:16 32,319.45 32,319.45 32,315.41 32,315.41 251.7K
12:17 32,311.50 32,313.52 32,310.52 32,313.52 391.2K
12:18 32,313.96 32,315.32 32,313.05 32,315.32 212.9K
12:19 32,316.68 32,317.69 32,315.18 32,316.54 300.5K
12:20 32,317.83 32,321.16 32,316.16 32,321.16 301.5K
12:21 32,320.57 32,320.57 32,317.72 32,319.05 184.8K
12:22 32,318.46 32,321.49 32,318.46 32,321.49 197.6K
12:23 32,323.81 32,328.27 32,323.81 32,328.27 252.9K
12:24 32,330.28 32,331.48 32,328.67 32,328.67 181.0K
12:25 32,327.27 32,330.20 32,325.28 32,325.28 185.8K
12:26 32,325.04 32,326.92 32,324.93 32,324.93 219.5K
12:27 32,329.12 32,333.78 32,329.12 32,333.78 192.2K
12:28 32,335.42 32,335.42 32,330.80 32,333.71 261.7K
12:29 32,334.38 32,335.76 32,333.76 32,333.76 169.9K
12:30 32,336.49 32,336.49 32,327.72 32,327.72 384.2K
12:31 32,327.02 32,332.50 32,327.02 32,329.87 221.9K
12:32 32,326.94 32,331.49 32,326.94 32,331.49 153.5K
12:33 32,330.92 32,331.12 32,328.92 32,328.92 173.6K
12:34 32,328.45 32,328.45 32,323.68 32,326.05 132.3K
12:35 32,326.78 32,334.22 32,326.78 32,334.22 271.9K
12:36 32,336.50 32,340.66 32,335.01 32,340.66 408.2K
12:37 32,341.58 32,342.38 32,339.45 32,342.38 206.0K
12:38 32,343.73 32,343.73 32,339.76 32,339.76 195.0K
12:39 32,339.34 32,339.78 32,337.89 32,337.89 221.5K
12:40 32,337.36 32,337.36 32,331.26 32,331.26 281.8K
12:41 32,328.47 32,331.44 32,328.47 32,330.49 186.7K
12:42 32,329.40 32,329.40 32,321.87 32,321.87 228.4K
12:43 32,319.83 32,319.83 32,310.84 32,314.00 272.8K
12:44 32,315.03 32,317.35 32,308.57 32,308.57 689.9K
12:45 32,307.57 32,317.99 32,305.93 32,317.99 313.6K
12:46 32,316.75 32,316.75 32,311.46 32,315.93 328.4K
12:47 32,308.12 32,310.29 32,307.10 32,307.10 258.4K
12:48 32,309.11 32,309.11 32,302.95 32,302.95 190.8K
12:49 32,304.97 32,305.49 32,303.70 32,305.27 180.1K
12:50 32,304.99 32,304.99 32,299.57 32,299.57 257.4K
12:51 32,303.47 32,308.56 32,303.47 32,308.56 292.3K
12:52 32,312.27 32,312.27 32,304.71 32,305.73 133.3K
12:53 32,304.12 32,307.81 32,304.12 32,305.69 197.6K
12:54 32,306.92 32,306.92 32,302.19 32,302.19 254.5K
12:55 32,303.10 32,303.73 32,302.47 32,303.57 138.8K
12:56 32,300.99 32,306.47 32,300.99 32,306.47 233.2K
12:57 32,306.14 32,306.14 32,297.70 32,297.70 206.2K
12:58 32,298.30 32,299.25 32,296.39 32,296.39 246.1K
12:59 32,292.43 32,294.17 32,292.43 32,293.74 288.9K
13:00 32,296.98 32,297.57 32,293.90 32,297.57 205.0K
13:01 32,301.33 32,301.33 32,298.06 32,299.12 236.0K
13:02 32,295.65 32,295.65 32,283.74 32,285.49 297.8K
13:03 32,283.22 32,287.20 32,280.41 32,282.31 512.8K
13:04 32,280.99 32,284.89 32,276.97 32,284.89 215.8K
13:05 32,285.45 32,285.45 32,278.86 32,285.15 375.8K
13:06 32,286.42 32,286.42 32,284.79 32,284.79 230.8K
13:07 32,287.10 32,290.07 32,287.10 32,287.56 163.5K
13:08 32,288.28 32,289.63 32,283.97 32,284.06 133.4K
13:09 32,284.16 32,284.16 32,281.89 32,282.09 186.5K
13:10 32,278.20 32,278.20 32,272.61 32,274.32 314.3K
13:11 32,274.70 32,281.88 32,274.70 32,281.88 201.6K
13:12 32,283.48 32,283.48 32,280.92 32,282.07 217.7K
13:13 32,281.22 32,281.22 32,274.32 32,274.32 201.5K
13:14 32,274.41 32,274.41 32,273.78 32,273.78 177.3K
13:15 32,273.91 32,275.39 32,268.77 32,268.77 268.6K
13:16 32,267.49 32,267.83 32,264.30 32,267.83 281.7K
13:17 32,267.74 32,267.74 32,264.95 32,265.54 204.0K
13:18 32,266.36 32,268.29 32,265.35 32,268.29 149.3K
13:19 32,265.87 32,265.87 32,264.46 32,264.67 179.3K
13:20 32,264.62 32,267.24 32,264.03 32,264.03 185.6K
13:21 32,264.33 32,275.93 32,264.33 32,273.62 243.3K
13:22 32,276.00 32,276.00 32,270.88 32,270.88 187.2K
13:23 32,270.67 32,276.03 32,270.67 32,276.02 192.3K
13:24 32,277.74 32,280.16 32,273.41 32,273.41 170.6K
13:25 32,272.81 32,274.20 32,272.71 32,272.82 241.2K
13:26 32,273.00 32,273.00 32,269.01 32,271.47 231.6K
13:27 32,270.91 32,274.04 32,270.91 32,274.04 195.7K
13:28 32,276.28 32,276.28 32,273.03 32,274.22 315.8K
13:29 32,276.96 32,277.95 32,276.96 32,277.95 180.4K
13:30 32,279.11 32,280.46 32,279.11 32,280.00 218.8K
13:31 32,278.62 32,288.99 32,278.62 32,288.99 192.1K
13:32 32,286.92 32,290.77 32,286.92 32,290.77 247.8K
13:33 32,291.93 32,293.17 32,291.93 32,293.17 176.7K
13:34 32,294.73 32,299.96 32,294.73 32,299.96 160.9K
13:35 32,298.88 32,302.57 32,298.88 32,299.80 265.1K
13:36 32,300.48 32,302.15 32,299.92 32,302.15 155.8K
13:37 32,301.68 32,306.09 32,301.68 32,304.94 254.7K
13:38 32,304.22 32,307.47 32,304.22 32,307.47 186.8K
13:39 32,307.65 32,307.72 32,304.04 32,307.72 147.4K
13:40 32,309.15 32,317.31 32,307.64 32,317.31 226.1K
13:41 32,316.24 32,316.24 32,309.55 32,309.55 215.0K
13:42 32,305.97 32,305.97 32,304.16 32,304.93 210.9K
13:43 32,301.22 32,302.69 32,300.16 32,300.98 156.6K
13:44 32,300.94 32,302.72 32,299.98 32,299.98 238.0K
13:45 32,298.76 32,298.76 32,296.92 32,297.99 194.6K
13:46 32,294.15 32,296.35 32,291.46 32,291.46 339.3K
13:47 32,291.95 32,291.95 32,288.73 32,289.44 153.2K
13:48 32,288.09 32,289.87 32,288.09 32,289.36 125.4K
13:49 32,289.11 32,289.31 32,287.01 32,289.31 248.4K
13:50 32,288.88 32,291.21 32,287.40 32,287.40 195.1K
13:51 32,289.01 32,289.01 32,284.60 32,284.60 146.0K
13:52 32,284.06 32,284.06 32,278.36 32,278.36 275.1K
13:53 32,278.37 32,278.37 32,276.16 32,276.40 319.6K
13:54 32,274.16 32,274.16 32,273.50 32,273.50 195.6K
13:55 32,275.17 32,275.66 32,273.59 32,275.39 187.8K
13:56 32,276.35 32,278.91 32,276.35 32,278.62 336.8K
13:57 32,276.87 32,279.13 32,276.41 32,279.13 213.8K
13:58 32,280.18 32,285.35 32,280.18 32,285.04 262.5K
13:59 32,285.28 32,285.28 32,282.32 32,282.32 373.6K
14:00 32,278.77 32,284.02 32,277.36 32,284.02 366.2K
14:01 32,285.99 32,286.58 32,284.01 32,286.58 282.3K
14:02 32,286.07 32,287.87 32,285.46 32,287.87 266.7K
14:03 32,285.86 32,285.86 32,279.35 32,279.35 431.8K
14:04 32,277.00 32,277.00 32,263.94 32,263.94 678.3K
14:05 32,263.42 32,264.25 32,262.01 32,262.46 300.7K
14:06 32,261.09 32,268.58 32,261.09 32,268.58 256.1K
14:07 32,268.73 32,268.73 32,265.60 32,265.60 450.8K
14:08 32,266.37 32,277.95 32,266.37 32,277.95 292.2K
14:09 32,278.44 32,280.13 32,278.44 32,280.13 281.8K
14:10 32,278.10 32,278.10 32,275.12 32,275.81 305.4K
14:11 32,274.67 32,278.60 32,274.67 32,278.60 320.3K
14:12 32,280.63 32,282.08 32,279.72 32,279.72 309.0K
14:13 32,282.39 32,289.79 32,282.39 32,289.79 327.9K
14:14 32,291.26 32,292.08 32,285.43 32,285.43 361.7K
14:15 32,286.37 32,286.37 32,284.03 32,285.43 235.6K
14:16 32,285.78 32,286.86 32,283.71 32,286.86 267.7K
14:17 32,287.80 32,288.88 32,283.88 32,283.88 241.3K
14:18 32,286.03 32,286.03 32,282.59 32,282.59 295.6K
14:19 32,281.70 32,281.70 32,278.59 32,279.72 291.0K
14:20 32,277.01 32,282.15 32,277.01 32,279.74 304.0K
14:21 32,277.30 32,277.30 32,272.91 32,272.91 291.8K
14:22 32,273.40 32,276.08 32,273.40 32,276.08 245.0K
14:23 32,276.09 32,276.88 32,274.64 32,274.64 265.7K
14:24 32,272.11 32,274.69 32,272.11 32,274.11 195.1K
14:25 32,273.43 32,275.14 32,273.43 32,275.14 216.2K
14:26 32,273.35 32,280.11 32,273.35 32,277.63 275.5K
14:27 32,281.30 32,284.01 32,281.30 32,283.55 217.4K
14:28 32,284.27 32,284.27 32,279.38 32,282.22 209.5K
14:29 32,283.03 32,285.74 32,283.03 32,285.74 186.1K
14:30 32,287.73 32,288.13 32,278.91 32,278.91 486.6K
14:31 32,278.23 32,279.92 32,278.23 32,279.70 296.7K
14:32 32,281.76 32,286.27 32,281.76 32,286.27 223.8K
14:33 32,284.16 32,284.16 32,278.32 32,278.32 284.0K
14:34 32,273.97 32,274.14 32,273.00 32,273.79 496.0K
14:35 32,273.91 32,273.91 32,270.90 32,270.90 463.4K
14:36 32,270.13 32,271.43 32,270.13 32,271.43 445.7K
14:37 32,269.04 32,269.04 32,266.80 32,266.80 533.4K
14:38 32,265.86 32,265.86 32,263.09 32,263.59 432.7K
14:39 32,265.66 32,265.66 32,257.32 32,257.32 298.5K
14:40 32,254.72 32,254.72 32,251.17 32,252.03 436.7K
14:41 32,251.47 32,251.47 32,245.19 32,247.01 365.5K
14:42 32,248.41 32,250.58 32,248.41 32,249.24 374.5K
14:43 32,252.76 32,260.39 32,252.76 32,260.39 339.3K
14:44 32,262.05 32,262.05 32,255.63 32,255.63 182.7K
14:45 32,257.68 32,264.62 32,257.68 32,264.62 341.0K
14:46 32,265.73 32,269.16 32,265.73 32,269.16 235.0K
14:47 32,271.04 32,275.01 32,271.04 32,275.01 251.5K
14:48 32,273.99 32,279.04 32,273.17 32,279.04 316.0K
14:49 32,278.06 32,284.28 32,278.06 32,284.28 385.6K
14:50 32,282.68 32,283.84 32,282.68 32,283.06 222.2K
14:51 32,283.12 32,284.64 32,283.12 32,283.95 223.9K
14:52 32,285.91 32,288.21 32,285.66 32,288.21 226.5K
14:53 32,291.42 32,296.70 32,291.20 32,291.20 315.4K
14:54 32,289.23 32,290.34 32,288.95 32,290.34 171.1K
14:55 32,289.85 32,289.98 32,289.00 32,289.98 190.4K
14:56 32,292.86 32,292.86 32,287.71 32,287.71 500.0K
14:57 32,289.77 32,289.77 32,283.29 32,283.29 266.6K
14:58 32,280.66 32,281.80 32,280.03 32,280.21 308.6K
14:59 32,276.18 32,281.51 32,276.18 32,281.51 251.8K
15:00 32,280.34 32,280.34 32,279.71 32,280.33 244.9K
15:01 32,281.20 32,289.60 32,281.20 32,289.60 398.1K
15:02 32,289.52 32,294.60 32,289.52 32,294.60 331.1K
15:03 32,288.62 32,288.62 32,283.29 32,283.29 771.3K
15:04 32,281.43 32,284.45 32,281.43 32,284.45 298.0K
15:05 32,280.94 32,286.78 32,280.94 32,284.39 274.0K
15:06 32,284.90 32,284.90 32,277.05 32,277.05 219.5K
15:07 32,277.52 32,277.52 32,274.42 32,275.89 319.1K
15:08 32,274.78 32,275.88 32,274.78 32,275.88 372.3K
15:09 32,275.40 32,275.40 32,271.70 32,271.70 183.9K
15:10 32,275.71 32,276.34 32,274.32 32,276.34 311.1K
15:11 32,277.68 32,283.31 32,277.68 32,283.31 316.4K
15:12 32,279.68 32,283.23 32,279.68 32,282.57 243.0K
15:13 32,280.03 32,281.00 32,279.03 32,280.55 277.5K
15:14 32,281.32 32,282.16 32,279.29 32,282.16 240.9K
15:15 32,281.18 32,281.18 32,278.19 32,279.46 355.9K
15:16 32,280.62 32,280.62 32,278.29 32,278.29 411.5K
15:17 32,285.01 32,285.01 32,279.53 32,279.53 473.6K
15:18 32,277.92 32,280.24 32,277.92 32,280.24 256.2K
15:19 32,279.66 32,282.37 32,279.66 32,280.89 326.2K
15:20 32,276.79 32,280.29 32,276.79 32,280.29 213.3K
15:21 32,281.92 32,283.84 32,281.92 32,283.10 363.8K
15:22 32,282.61 32,282.61 32,279.41 32,281.11 262.7K
15:23 32,278.31 32,278.31 32,275.28 32,275.41 289.2K
15:24 32,276.70 32,279.33 32,276.70 32,278.74 315.3K
15:25 32,279.84 32,279.84 32,275.11 32,275.11 367.5K
15:26 32,270.86 32,274.40 32,270.86 32,274.40 355.7K
15:27 32,277.41 32,277.41 32,274.15 32,274.15 359.0K
15:28 32,277.14 32,277.70 32,274.29 32,277.70 343.0K
15:29 32,274.67 32,276.61 32,273.22 32,276.61 365.3K
15:30 32,278.71 32,282.59 32,278.71 32,280.99 532.4K
15:31 32,284.36 32,291.72 32,284.36 32,286.10 537.7K
15:32 32,286.47 32,296.10 32,286.47 32,296.10 335.7K
15:33 32,296.11 32,296.11 32,291.65 32,292.96 276.8K
15:34 32,293.22 32,293.98 32,290.85 32,291.53 412.9K
15:35 32,293.93 32,294.14 32,292.55 32,292.55 472.6K
15:36 32,291.24 32,291.24 32,287.85 32,287.85 444.5K
15:37 32,286.04 32,287.28 32,284.71 32,285.98 508.5K
15:38 32,286.71 32,290.16 32,286.71 32,290.16 445.9K
15:39 32,290.29 32,290.86 32,290.29 32,290.78 553.9K
15:40 32,291.68 32,293.47 32,291.68 32,293.28 424.6K
15:41 32,297.00 32,298.58 32,297.00 32,297.71 723.6K
15:42 32,294.53 32,295.21 32,291.88 32,291.88 410.1K
15:43 32,290.59 32,295.58 32,290.59 32,295.58 732.2K
15:44 32,296.01 32,297.31 32,296.01 32,297.31 633.8K
15:45 32,300.71 32,303.17 32,300.71 32,303.17 736.7K
15:46 32,304.73 32,306.54 32,304.73 32,304.98 689.3K
15:47 32,308.51 32,311.95 32,304.90 32,310.61 586.2K
15:48 32,313.36 32,316.75 32,313.36 32,316.75 650.2K
15:49 32,318.93 32,318.93 32,316.35 32,316.35 750.4K
15:50 32,319.36 32,319.36 32,309.20 32,309.20 2,579.6K
15:51 32,305.47 32,307.71 32,301.69 32,307.71 1,134.1K
15:52 32,312.51 32,317.39 32,308.96 32,317.39 1,355.2K
15:53 32,324.96 32,324.96 32,317.56 32,317.56 1,211.6K
15:54 32,314.81 32,314.81 32,308.29 32,310.40 1,284.2K
15:55 32,311.62 32,312.43 32,310.03 32,312.43 1,804.1K
15:56 32,325.05 32,334.75 32,325.05 32,334.75 2,832.1K
15:57 32,338.97 32,345.59 32,338.97 32,345.59 2,128.7K
15:58 32,346.65 32,346.65 32,340.36 32,340.36 2,367.2K
15:59 32,342.63 32,354.28 32,341.73 32,341.73 3,759.4K
16:00 32,345.81 32,348.38 32,345.81 32,348.38 103,969.4K
16:01 32,348.38 32,348.38 32,348.38 32,348.38 513.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし