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 32,226.83 32,268.63 32,226.83 32,255.04 14,384.7K
09:31 32,254.96 32,262.67 32,253.52 32,262.67 594.9K
09:32 32,256.84 32,267.79 32,256.84 32,265.27 387.6K
09:33 32,264.50 32,269.39 32,264.50 32,269.39 440.1K
09:34 32,271.11 32,293.08 32,271.11 32,293.08 552.7K
09:35 32,292.35 32,293.93 32,291.03 32,291.03 596.4K
09:36 32,293.03 32,301.22 32,293.03 32,297.60 704.7K
09:37 32,300.69 32,303.68 32,297.01 32,303.68 720.5K
09:38 32,298.83 32,298.83 32,293.41 32,295.94 440.9K
09:39 32,292.02 32,292.02 32,278.37 32,278.37 402.5K
09:40 32,277.45 32,277.45 32,267.24 32,267.81 660.4K
09:41 32,274.35 32,282.16 32,274.35 32,277.46 630.6K
09:42 32,283.23 32,285.70 32,281.08 32,283.50 440.0K
09:43 32,282.99 32,295.96 32,282.99 32,290.16 430.8K
09:44 32,284.25 32,284.25 32,268.74 32,268.74 775.6K
09:45 32,264.69 32,264.69 32,250.49 32,250.49 656.7K
09:46 32,254.58 32,264.32 32,254.58 32,264.32 858.9K
09:47 32,265.10 32,271.82 32,265.10 32,269.28 465.6K
09:48 32,270.39 32,270.39 32,258.89 32,258.89 412.7K
09:49 32,261.96 32,281.51 32,261.96 32,281.51 540.2K
09:50 32,276.90 32,276.90 32,266.26 32,266.26 383.2K
09:51 32,263.29 32,271.10 32,263.29 32,270.11 551.9K
09:52 32,267.81 32,272.66 32,267.16 32,268.54 502.0K
09:53 32,268.65 32,269.54 32,265.40 32,265.40 286.0K
09:54 32,268.67 32,276.63 32,268.67 32,276.63 3,869.2K
09:55 32,277.25 32,292.89 32,277.25 32,292.89 514.0K
09:56 32,296.59 32,296.59 32,287.89 32,288.10 489.7K
09:57 32,285.43 32,293.37 32,285.43 32,293.37 386.2K
09:58 32,287.35 32,289.36 32,285.03 32,288.09 367.8K
09:59 32,288.56 32,292.03 32,288.56 32,291.11 330.8K
10:00 32,293.33 32,297.91 32,289.58 32,289.58 689.0K
10:01 32,282.16 32,295.71 32,282.16 32,295.71 808.5K
10:02 32,295.82 32,298.24 32,289.92 32,289.92 585.3K
10:03 32,289.38 32,295.24 32,285.84 32,285.84 435.1K
10:04 32,281.72 32,295.32 32,281.72 32,295.06 761.0K
10:05 32,299.09 32,301.13 32,299.09 32,300.24 531.9K
10:06 32,302.49 32,302.84 32,296.93 32,298.65 569.3K
10:07 32,300.00 32,308.98 32,300.00 32,308.98 496.0K
10:08 32,308.37 32,313.98 32,308.37 32,313.41 564.8K
10:09 32,309.25 32,309.25 32,299.35 32,299.35 584.3K
10:10 32,300.41 32,300.41 32,292.93 32,292.98 434.9K
10:11 32,288.03 32,288.03 32,284.29 32,285.24 875.3K
10:12 32,278.82 32,280.21 32,278.82 32,279.18 544.1K
10:13 32,275.94 32,280.33 32,275.94 32,280.33 420.9K
10:14 32,289.29 32,290.34 32,288.45 32,288.45 561.0K
10:15 32,281.98 32,283.39 32,278.28 32,283.39 580.3K
10:16 32,283.49 32,283.49 32,281.76 32,282.66 433.4K
10:17 32,275.98 32,275.98 32,272.49 32,272.49 315.8K
10:18 32,273.55 32,273.55 32,261.56 32,261.56 434.4K
10:19 32,256.35 32,256.35 32,250.36 32,255.00 423.8K
10:20 32,255.50 32,258.86 32,251.31 32,258.86 486.7K
10:21 32,255.78 32,259.29 32,255.78 32,259.29 494.8K
10:22 32,259.41 32,261.01 32,257.84 32,258.36 666.4K
10:23 32,260.72 32,260.72 32,253.91 32,260.24 520.9K
10:24 32,261.83 32,264.73 32,260.66 32,260.66 337.7K
10:25 32,260.37 32,260.69 32,258.45 32,260.69 311.7K
10:26 32,261.52 32,261.52 32,259.12 32,261.08 441.3K
10:27 32,264.15 32,264.15 32,262.22 32,262.22 278.0K
10:28 32,263.06 32,273.16 32,263.06 32,273.16 480.0K
10:29 32,272.18 32,277.23 32,272.18 32,277.23 348.8K
10:30 32,275.63 32,282.24 32,273.89 32,282.24 646.7K
10:31 32,277.43 32,277.43 32,275.15 32,276.61 278.0K
10:32 32,280.03 32,280.03 32,277.90 32,277.90 412.2K
10:33 32,284.04 32,284.04 32,274.51 32,274.51 426.4K
10:34 32,271.63 32,271.63 32,266.32 32,266.32 353.5K
10:35 32,262.63 32,266.32 32,260.52 32,260.52 284.4K
10:36 32,259.56 32,259.56 32,255.64 32,258.86 279.4K
10:37 32,260.57 32,260.57 32,258.39 32,258.39 415.1K
10:38 32,254.62 32,255.25 32,251.52 32,251.52 229.5K
10:39 32,253.16 32,253.16 32,249.29 32,250.21 379.7K
10:40 32,248.22 32,248.22 32,242.45 32,242.45 236.7K
10:41 32,246.45 32,257.85 32,246.45 32,257.85 311.4K
10:42 32,258.69 32,265.29 32,258.69 32,264.61 393.6K
10:43 32,262.23 32,272.30 32,262.23 32,272.30 481.0K
10:44 32,268.92 32,268.92 32,264.17 32,264.17 376.4K
10:45 32,264.72 32,264.72 32,259.49 32,259.49 440.4K
10:46 32,260.14 32,267.10 32,260.14 32,267.10 437.6K
10:47 32,263.70 32,271.37 32,263.70 32,270.23 459.4K
10:48 32,278.31 32,287.32 32,278.31 32,287.32 562.4K
10:49 32,285.58 32,286.72 32,278.30 32,278.30 449.6K
10:50 32,277.18 32,277.29 32,275.66 32,275.91 319.0K
10:51 32,272.41 32,274.40 32,267.46 32,267.46 369.6K
10:52 32,271.93 32,280.38 32,271.93 32,280.38 377.4K
10:53 32,280.43 32,280.43 32,278.35 32,280.22 339.2K
10:54 32,278.85 32,282.71 32,278.85 32,282.71 367.4K
10:55 32,278.35 32,278.35 32,265.73 32,265.73 383.7K
10:56 32,267.48 32,267.48 32,262.96 32,262.96 442.6K
10:57 32,265.62 32,267.92 32,264.87 32,264.87 360.6K
10:58 32,263.70 32,272.35 32,263.70 32,272.17 340.6K
10:59 32,275.50 32,276.90 32,275.50 32,276.90 310.5K
11:00 32,275.76 32,282.38 32,275.76 32,282.38 296.8K
11:01 32,282.01 32,292.38 32,282.01 32,292.38 387.6K
11:02 32,290.26 32,291.47 32,290.26 32,290.79 322.3K
11:03 32,292.85 32,299.41 32,292.85 32,299.41 316.8K
11:04 32,299.14 32,299.14 32,295.26 32,295.47 221.6K
11:05 32,295.17 32,297.90 32,295.17 32,297.46 308.8K
11:06 32,294.40 32,294.40 32,291.43 32,291.43 287.4K
11:07 32,290.60 32,299.42 32,290.60 32,297.43 258.4K
11:08 32,295.12 32,296.31 32,293.09 32,293.09 270.9K
11:09 32,294.40 32,296.88 32,294.40 32,296.88 269.6K
11:10 32,295.95 32,295.95 32,291.41 32,293.37 237.7K
11:11 32,297.05 32,297.05 32,293.30 32,293.39 301.3K
11:12 32,293.92 32,295.67 32,293.64 32,295.67 221.0K
11:13 32,295.26 32,299.15 32,295.26 32,299.15 232.2K
11:14 32,298.50 32,298.50 32,294.98 32,294.98 259.5K
11:15 32,298.27 32,298.27 32,294.18 32,295.93 351.4K
11:16 32,291.55 32,296.48 32,291.55 32,295.80 239.8K
11:17 32,294.48 32,296.11 32,294.48 32,296.11 226.5K
11:18 32,295.35 32,298.81 32,295.35 32,298.14 236.7K
11:19 32,303.50 32,303.50 32,299.30 32,299.30 251.6K
11:20 32,295.97 32,299.56 32,295.97 32,298.34 284.7K
11:21 32,299.20 32,302.75 32,299.20 32,301.67 274.8K
11:22 32,301.86 32,301.86 32,299.90 32,299.90 366.0K
11:23 32,297.41 32,300.57 32,297.41 32,300.53 487.9K
11:24 32,300.45 32,306.12 32,300.45 32,306.12 301.7K
11:25 32,305.52 32,305.79 32,298.99 32,298.99 522.0K
11:26 32,298.26 32,307.94 32,298.26 32,307.94 317.2K
11:27 32,310.36 32,310.36 32,306.88 32,306.88 203.0K
11:28 32,308.93 32,308.93 32,306.87 32,306.87 396.0K
11:29 32,306.95 32,306.95 32,302.03 32,302.03 347.0K
11:30 32,305.34 32,311.66 32,305.34 32,311.66 297.2K
11:31 32,314.94 32,314.99 32,311.20 32,311.20 312.4K
11:32 32,310.43 32,315.31 32,310.43 32,315.31 314.6K
11:33 32,316.68 32,316.68 32,315.15 32,316.17 166.8K
11:34 32,315.79 32,315.79 32,313.88 32,315.08 268.0K
11:35 32,314.36 32,314.36 32,311.67 32,312.61 189.7K
11:36 32,312.19 32,314.23 32,310.56 32,310.56 234.9K
11:37 32,309.31 32,312.70 32,309.07 32,312.70 180.5K
11:38 32,317.80 32,319.43 32,317.80 32,318.11 238.7K
11:39 32,313.67 32,314.38 32,312.89 32,312.89 222.9K
11:40 32,311.97 32,311.97 32,307.36 32,307.36 339.1K
11:41 32,308.76 32,308.76 32,298.86 32,298.86 438.3K
11:42 32,304.99 32,308.01 32,300.77 32,308.01 377.1K
11:43 32,309.01 32,317.40 32,309.01 32,317.40 557.1K
11:44 32,321.50 32,322.33 32,319.31 32,319.31 325.6K
11:45 32,317.62 32,322.82 32,317.62 32,322.82 200.6K
11:46 32,322.06 32,323.06 32,321.54 32,321.54 193.5K
11:47 32,321.90 32,332.73 32,321.90 32,331.35 244.9K
11:48 32,327.40 32,327.40 32,318.90 32,326.32 287.2K
11:49 32,323.64 32,326.10 32,321.27 32,326.10 393.6K
11:50 32,326.28 32,332.85 32,326.28 32,329.70 285.3K
11:51 32,330.99 32,333.55 32,330.70 32,330.70 210.7K
11:52 32,331.34 32,331.78 32,324.90 32,324.90 254.5K
11:53 32,322.77 32,322.77 32,314.94 32,314.94 213.0K
11:54 32,315.99 32,316.50 32,315.57 32,315.57 127.5K
11:55 32,314.45 32,315.75 32,312.44 32,315.75 254.2K
11:56 32,315.65 32,320.44 32,315.65 32,320.44 332.4K
11:57 32,320.75 32,320.75 32,311.71 32,315.19 225.0K
11:58 32,317.46 32,319.07 32,317.46 32,319.07 143.9K
11:59 32,316.94 32,317.42 32,316.90 32,317.42 223.7K
12:00 32,316.88 32,317.86 32,313.40 32,313.40 224.6K
12:01 32,312.32 32,313.09 32,311.03 32,313.09 148.7K
12:02 32,313.02 32,313.67 32,312.43 32,313.67 179.6K
12:03 32,314.39 32,314.94 32,313.96 32,314.34 192.1K
12:04 32,314.89 32,314.89 32,311.90 32,311.90 239.6K
12:05 32,310.68 32,311.58 32,309.32 32,311.58 189.9K
12:06 32,314.10 32,315.04 32,312.62 32,314.21 1,192.0K
12:07 32,310.97 32,311.01 32,309.68 32,309.68 225.5K
12:08 32,308.77 32,312.21 32,308.77 32,310.47 326.7K
12:09 32,310.30 32,310.30 32,305.95 32,305.95 180.4K
12:10 32,305.28 32,305.28 32,302.11 32,302.11 227.1K
12:11 32,301.05 32,301.05 32,297.57 32,297.57 315.3K
12:12 32,295.89 32,298.55 32,295.89 32,298.21 251.3K
12:13 32,296.94 32,296.94 32,292.93 32,293.32 248.2K
12:14 32,290.69 32,293.14 32,289.27 32,293.14 201.3K
12:15 32,293.27 32,293.42 32,290.33 32,290.33 964.5K
12:16 32,293.64 32,293.64 32,288.20 32,288.83 354.8K
12:17 32,289.29 32,290.83 32,286.86 32,286.86 334.8K
12:18 32,297.20 32,297.47 32,290.45 32,290.45 548.3K
12:19 32,291.32 32,294.35 32,290.78 32,294.35 271.3K
12:20 32,296.50 32,296.50 32,292.16 32,292.16 288.2K
12:21 32,291.60 32,292.82 32,290.12 32,292.82 191.7K
12:22 32,289.93 32,290.81 32,288.81 32,289.78 213.4K
12:23 32,294.89 32,294.89 32,293.50 32,293.50 222.0K
12:24 32,292.37 32,300.77 32,292.37 32,300.77 256.0K
12:25 32,300.66 32,300.66 32,295.90 32,297.86 352.6K
12:26 32,296.61 32,297.91 32,296.19 32,297.91 187.5K
12:27 32,300.23 32,303.38 32,300.05 32,303.38 335.2K
12:28 32,308.37 32,308.48 32,307.66 32,308.48 265.4K
12:29 32,307.28 32,309.22 32,307.01 32,307.01 359.3K
12:30 32,304.18 32,305.71 32,303.83 32,305.71 241.7K
12:31 32,305.18 32,309.15 32,305.18 32,309.15 191.8K
12:32 32,309.79 32,309.79 32,307.57 32,307.87 349.1K
12:33 32,305.27 32,308.14 32,305.27 32,307.52 300.7K
12:34 32,307.98 32,309.16 32,306.49 32,306.58 195.7K
12:35 32,314.00 32,314.00 32,307.09 32,307.09 419.3K
12:36 32,307.60 32,307.60 32,301.39 32,301.39 250.8K
12:37 32,300.90 32,304.66 32,300.90 32,304.66 486.8K
12:38 32,305.52 32,307.69 32,305.52 32,307.59 559.6K
12:39 32,307.39 32,307.39 32,303.87 32,303.87 192.8K
12:40 32,302.79 32,304.28 32,302.79 32,304.28 189.7K
12:41 32,303.84 32,306.26 32,302.71 32,306.26 169.1K
12:42 32,307.55 32,309.96 32,307.55 32,307.64 283.0K
12:43 32,308.55 32,316.19 32,308.55 32,316.19 248.9K
12:44 32,316.15 32,316.15 32,313.36 32,313.36 312.7K
12:45 32,312.35 32,314.80 32,312.35 32,314.80 145.5K
12:46 32,314.99 32,315.55 32,313.69 32,313.69 213.8K
12:47 32,312.68 32,316.85 32,312.68 32,316.68 245.1K
12:48 32,315.62 32,315.62 32,311.75 32,311.75 214.0K
12:49 32,315.51 32,315.51 32,312.97 32,313.50 218.3K
12:50 32,317.64 32,317.64 32,315.65 32,315.87 486.9K
12:51 32,314.30 32,318.22 32,314.30 32,318.22 234.0K
12:52 32,320.78 32,322.42 32,320.78 32,321.72 139.9K
12:53 32,318.49 32,323.02 32,318.49 32,323.02 224.2K
12:54 32,322.84 32,323.81 32,320.79 32,323.81 266.0K
12:55 32,324.77 32,325.97 32,323.67 32,325.09 165.1K
12:56 32,324.67 32,326.37 32,324.30 32,325.32 253.1K
12:57 32,323.96 32,323.96 32,322.66 32,323.31 142.6K
12:58 32,321.49 32,322.27 32,321.46 32,321.46 250.2K
12:59 32,320.87 32,325.47 32,320.87 32,325.47 215.9K
13:00 32,325.58 32,327.46 32,323.24 32,323.24 409.6K
13:01 32,320.99 32,321.40 32,319.36 32,319.36 182.9K
13:02 32,320.97 32,322.02 32,320.97 32,321.96 167.1K
13:03 32,326.04 32,327.12 32,326.04 32,327.12 158.7K
13:04 32,327.54 32,327.54 32,325.39 32,325.51 129.3K
13:05 32,324.43 32,330.86 32,324.43 32,330.04 227.0K
13:06 32,329.94 32,330.61 32,328.03 32,328.03 158.5K
13:07 32,326.05 32,326.54 32,322.83 32,322.83 212.1K
13:08 32,326.94 32,326.94 32,324.82 32,324.82 359.7K
13:09 32,324.75 32,324.75 32,323.30 32,323.30 141.9K
13:10 32,320.92 32,322.87 32,316.00 32,322.87 235.4K
13:11 32,322.01 32,323.71 32,321.90 32,323.71 158.5K
13:12 32,323.70 32,331.80 32,323.70 32,330.83 296.5K
13:13 32,328.79 32,332.59 32,328.79 32,332.59 171.7K
13:14 32,333.98 32,333.98 32,328.90 32,330.29 318.4K
13:15 32,330.93 32,330.93 32,329.02 32,329.02 195.1K
13:16 32,328.83 32,333.81 32,328.83 32,333.81 256.9K
13:17 32,334.04 32,334.04 32,331.24 32,331.24 195.9K
13:18 32,331.85 32,332.42 32,331.62 32,331.62 218.9K
13:19 32,332.30 32,339.82 32,332.30 32,339.82 377.9K
13:20 32,340.12 32,345.66 32,339.82 32,345.66 299.5K
13:21 32,348.54 32,352.26 32,348.54 32,352.26 706.2K
13:22 32,351.62 32,354.74 32,351.62 32,354.74 434.5K
13:23 32,354.28 32,360.70 32,354.28 32,360.70 279.1K
13:24 32,360.47 32,360.47 32,355.37 32,355.37 171.2K
13:25 32,353.89 32,356.88 32,353.89 32,356.88 155.9K
13:26 32,357.02 32,357.02 32,353.42 32,353.67 282.3K
13:27 32,354.63 32,356.81 32,354.41 32,354.41 131.1K
13:28 32,351.80 32,354.79 32,350.68 32,354.24 214.7K
13:29 32,353.90 32,353.90 32,350.87 32,351.06 119.0K
13:30 32,352.57 32,352.57 32,352.17 32,352.17 298.1K
13:31 32,351.54 32,353.56 32,351.54 32,353.56 207.9K
13:32 32,356.66 32,357.25 32,355.97 32,355.97 178.5K
13:33 32,355.01 32,358.68 32,352.52 32,358.68 227.5K
13:34 32,359.19 32,359.19 32,356.10 32,358.25 160.2K
13:35 32,360.78 32,361.68 32,360.78 32,361.68 277.7K
13:36 32,365.06 32,367.90 32,365.06 32,365.42 311.3K
13:37 32,368.14 32,375.74 32,368.14 32,375.74 312.8K
13:38 32,375.80 32,377.95 32,375.80 32,377.95 219.9K
13:39 32,378.13 32,378.46 32,375.47 32,378.46 318.1K
13:40 32,381.98 32,386.79 32,381.98 32,386.79 268.1K
13:41 32,381.55 32,381.55 32,378.82 32,378.82 188.8K
13:42 32,379.13 32,380.89 32,377.58 32,377.58 164.6K
13:43 32,373.66 32,373.66 32,369.66 32,369.66 239.2K
13:44 32,369.32 32,369.32 32,365.66 32,365.66 172.4K
13:45 32,364.50 32,368.17 32,364.50 32,368.17 171.0K
13:46 32,367.85 32,368.76 32,366.34 32,366.34 244.7K
13:47 32,366.47 32,370.94 32,366.28 32,370.76 145.5K
13:48 32,369.29 32,371.59 32,368.52 32,368.52 349.9K
13:49 32,367.99 32,367.99 32,364.70 32,364.70 230.9K
13:50 32,364.22 32,364.22 32,363.03 32,363.28 277.7K
13:51 32,362.82 32,365.24 32,361.76 32,365.24 265.9K
13:52 32,365.78 32,369.05 32,364.98 32,369.05 261.5K
13:53 32,369.08 32,377.78 32,369.08 32,377.78 299.5K
13:54 32,377.83 32,377.83 32,376.77 32,377.01 282.1K
13:55 32,376.95 32,378.41 32,376.95 32,377.15 170.2K
13:56 32,382.60 32,383.25 32,381.31 32,382.61 252.5K
13:57 32,385.38 32,385.38 32,384.46 32,384.46 199.6K
13:58 32,384.10 32,386.70 32,384.10 32,386.23 102.6K
13:59 32,386.16 32,386.16 32,381.67 32,382.05 178.9K
14:00 32,383.87 32,383.87 32,381.86 32,382.04 216.8K
14:01 32,382.64 32,382.64 32,379.77 32,381.98 217.9K
14:02 32,382.63 32,382.63 32,380.31 32,380.31 370.3K
14:03 32,380.37 32,382.13 32,379.18 32,381.81 224.5K
14:04 32,381.18 32,381.18 32,376.45 32,376.45 212.7K
14:05 32,375.61 32,375.90 32,370.69 32,375.90 284.4K
14:06 32,373.66 32,373.66 32,370.10 32,370.10 200.6K
14:07 32,367.23 32,377.23 32,367.23 32,377.23 246.2K
14:08 32,375.74 32,375.74 32,373.93 32,375.09 144.0K
14:09 32,373.18 32,373.18 32,371.49 32,371.49 791.6K
14:10 32,372.18 32,372.18 32,370.76 32,371.08 207.3K
14:11 32,371.33 32,372.39 32,370.90 32,370.90 212.0K
14:12 32,372.57 32,373.85 32,372.13 32,373.85 217.9K
14:13 32,374.32 32,374.32 32,367.56 32,367.56 203.6K
14:14 32,367.25 32,369.30 32,367.25 32,369.04 202.1K
14:15 32,369.01 32,369.26 32,368.07 32,368.07 160.8K
14:16 32,367.16 32,371.44 32,367.16 32,371.44 254.7K
14:17 32,373.67 32,375.72 32,371.73 32,371.73 376.3K
14:18 32,371.20 32,376.60 32,371.20 32,376.60 190.2K
14:19 32,376.22 32,381.34 32,376.22 32,381.34 259.3K
14:20 32,382.68 32,382.68 32,377.51 32,378.37 180.5K
14:21 32,378.79 32,382.61 32,378.79 32,379.50 201.3K
14:22 32,378.49 32,378.49 32,373.26 32,373.26 227.4K
14:23 32,371.17 32,371.17 32,367.45 32,367.45 228.4K
14:24 32,368.34 32,369.10 32,365.76 32,369.10 295.7K
14:25 32,370.16 32,374.63 32,370.16 32,372.19 222.3K
14:26 32,372.20 32,373.09 32,372.20 32,373.09 296.4K
14:27 32,371.99 32,371.99 32,370.74 32,371.60 200.1K
14:28 32,370.83 32,370.83 32,365.31 32,365.31 213.2K
14:29 32,360.72 32,361.36 32,359.86 32,360.98 171.2K
14:30 32,360.77 32,362.37 32,360.52 32,362.37 230.3K
14:31 32,361.76 32,361.76 32,359.58 32,359.58 177.4K
14:32 32,359.12 32,360.70 32,358.10 32,358.10 267.7K
14:33 32,357.06 32,357.06 32,351.50 32,351.50 198.1K
14:34 32,351.57 32,353.09 32,351.57 32,353.09 176.4K
14:35 32,354.61 32,359.70 32,354.61 32,359.70 382.3K
14:36 32,360.54 32,360.54 32,358.10 32,358.89 390.1K
14:37 32,362.37 32,362.37 32,360.72 32,360.72 209.5K
14:38 32,363.43 32,363.43 32,361.43 32,361.43 180.3K
14:39 32,360.57 32,360.57 32,355.50 32,355.50 291.1K
14:40 32,354.40 32,355.31 32,352.60 32,352.68 261.6K
14:41 32,353.30 32,354.90 32,353.30 32,354.90 143.2K
14:42 32,353.37 32,354.59 32,353.34 32,353.34 264.6K
14:43 32,351.30 32,359.53 32,351.30 32,359.53 249.9K
14:44 32,359.53 32,359.53 32,358.06 32,358.06 179.1K
14:45 32,356.85 32,360.25 32,356.85 32,359.56 260.6K
14:46 32,360.63 32,360.63 32,357.80 32,357.80 226.9K
14:47 32,355.77 32,355.77 32,352.84 32,352.84 169.9K
14:48 32,350.04 32,350.04 32,347.09 32,349.63 317.8K
14:49 32,354.67 32,355.76 32,354.67 32,355.76 219.2K
14:50 32,354.05 32,355.23 32,353.99 32,355.23 203.8K
14:51 32,355.92 32,355.92 32,352.73 32,352.73 186.3K
14:52 32,354.00 32,357.40 32,354.00 32,356.56 288.9K
14:53 32,354.49 32,354.49 32,349.83 32,349.83 240.8K
14:54 32,350.67 32,353.97 32,350.67 32,352.05 285.7K
14:55 32,352.00 32,356.62 32,351.11 32,351.11 367.8K
14:56 32,350.23 32,350.23 32,348.85 32,348.85 174.6K
14:57 32,348.03 32,351.37 32,348.03 32,349.56 238.7K
14:58 32,349.35 32,349.35 32,347.41 32,347.41 241.3K
14:59 32,345.07 32,345.45 32,343.33 32,343.62 321.6K
15:00 32,344.80 32,347.24 32,344.80 32,347.24 168.7K
15:01 32,348.17 32,348.17 32,346.78 32,346.78 313.0K
15:02 32,345.53 32,352.31 32,345.53 32,350.61 277.0K
15:03 32,351.01 32,352.85 32,351.01 32,352.85 196.8K
15:04 32,352.73 32,352.73 32,350.28 32,351.39 285.1K
15:05 32,352.98 32,357.40 32,352.98 32,357.40 237.4K
15:06 32,359.18 32,359.31 32,358.90 32,358.91 345.6K
15:07 32,356.42 32,356.42 32,353.07 32,354.74 359.2K
15:08 32,355.71 32,355.71 32,354.64 32,355.18 217.3K
15:09 32,353.73 32,353.73 32,352.61 32,353.49 303.5K
15:10 32,352.87 32,354.04 32,351.15 32,351.15 259.6K
15:11 32,350.54 32,350.54 32,348.28 32,348.28 270.7K
15:12 32,347.92 32,348.22 32,346.87 32,348.22 363.3K
15:13 32,349.10 32,349.59 32,348.82 32,349.59 368.8K
15:14 32,349.33 32,351.44 32,349.13 32,351.44 288.6K
15:15 32,352.23 32,352.23 32,350.21 32,350.21 369.5K
15:16 32,349.12 32,351.31 32,349.12 32,351.11 216.1K
15:17 32,351.64 32,353.32 32,351.64 32,352.88 337.0K
15:18 32,352.98 32,352.98 32,351.46 32,351.46 257.8K
15:19 32,349.68 32,353.37 32,349.68 32,353.37 430.0K
15:20 32,353.90 32,353.90 32,350.87 32,350.87 344.2K
15:21 32,350.89 32,356.90 32,350.89 32,356.90 311.7K
15:22 32,355.78 32,355.78 32,353.41 32,353.41 210.6K
15:23 32,354.29 32,357.41 32,353.08 32,357.19 334.8K
15:24 32,355.75 32,355.75 32,353.21 32,353.21 254.3K
15:25 32,353.87 32,353.87 32,352.36 32,352.36 265.3K
15:26 32,353.94 32,353.94 32,350.64 32,350.64 325.5K
15:27 32,350.17 32,351.04 32,350.17 32,351.04 323.8K
15:28 32,351.31 32,351.31 32,345.55 32,345.55 379.5K
15:29 32,343.44 32,344.74 32,342.82 32,343.00 347.5K
15:30 32,345.00 32,348.52 32,344.29 32,348.52 437.0K
15:31 32,352.57 32,356.82 32,352.57 32,356.82 449.6K
15:32 32,354.36 32,356.44 32,354.36 32,356.44 447.5K
15:33 32,356.52 32,356.52 32,351.76 32,351.76 331.8K
15:34 32,347.49 32,352.59 32,347.49 32,352.59 437.1K
15:35 32,352.03 32,352.03 32,349.48 32,349.48 384.8K
15:36 32,347.49 32,351.32 32,346.84 32,346.84 356.6K
15:37 32,345.51 32,345.70 32,340.71 32,345.70 502.9K
15:38 32,347.52 32,347.52 32,344.77 32,344.77 471.2K
15:39 32,343.94 32,344.03 32,342.57 32,342.57 340.6K
15:40 32,342.52 32,346.92 32,342.52 32,346.92 467.9K
15:41 32,345.35 32,346.50 32,345.35 32,346.50 587.3K
15:42 32,343.96 32,343.96 32,337.93 32,337.93 598.4K
15:43 32,337.21 32,337.34 32,332.70 32,332.70 434.9K
15:44 32,332.00 32,332.00 32,328.89 32,330.53 593.6K
15:45 32,330.41 32,331.84 32,330.41 32,331.24 564.0K
15:46 32,330.67 32,330.67 32,329.09 32,330.54 422.9K
15:47 32,333.74 32,334.63 32,333.74 32,333.99 499.6K
15:48 32,333.31 32,333.31 32,328.14 32,328.14 662.9K
15:49 32,331.17 32,333.13 32,328.00 32,333.13 881.5K
15:50 32,328.90 32,338.06 32,328.90 32,338.06 1,948.7K
15:51 32,342.28 32,343.45 32,336.98 32,336.98 1,062.6K
15:52 32,337.08 32,337.08 32,333.72 32,336.98 814.7K
15:53 32,338.35 32,339.00 32,337.22 32,339.00 977.6K
15:54 32,338.27 32,339.40 32,337.35 32,339.40 1,204.4K
15:55 32,336.63 32,340.38 32,336.63 32,340.38 1,542.6K
15:56 32,341.55 32,341.55 32,336.53 32,340.61 1,827.4K
15:57 32,342.15 32,343.26 32,339.32 32,339.32 1,571.4K
15:58 32,341.29 32,343.77 32,341.29 32,343.77 1,892.0K
15:59 32,345.50 32,355.14 32,345.50 32,355.14 3,192.9K
16:00 32,348.84 32,348.84 32,348.84 32,348.84 45,670.6K
16:01 32,348.84 32,348.84 32,348.84 32,348.84 333.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし