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 32,359.27 32,359.27 32,343.71 32,346.06 11,479.4K
09:31 32,344.96 32,347.94 32,331.15 32,331.15 588.2K
09:32 32,329.31 32,337.86 32,328.19 32,337.86 437.4K
09:33 32,332.73 32,332.73 32,320.23 32,321.65 383.7K
09:34 32,325.39 32,335.62 32,325.39 32,325.79 459.1K
09:35 32,326.66 32,328.49 32,323.93 32,325.30 431.4K
09:36 32,317.45 32,333.25 32,317.45 32,333.25 327.8K
09:37 32,334.29 32,343.06 32,334.29 32,337.75 361.0K
09:38 32,338.42 32,341.70 32,338.42 32,341.43 272.1K
09:39 32,340.64 32,341.21 32,337.56 32,337.56 320.5K
09:40 32,332.31 32,332.31 32,327.22 32,327.95 686.4K
09:41 32,328.81 32,339.59 32,328.81 32,339.59 471.8K
09:42 32,333.46 32,346.22 32,333.46 32,346.22 368.1K
09:43 32,343.85 32,346.96 32,343.85 32,346.85 376.9K
09:44 32,342.07 32,347.21 32,342.07 32,342.14 329.4K
09:45 32,337.06 32,337.06 32,332.98 32,332.98 787.3K
09:46 32,332.31 32,333.33 32,331.88 32,333.33 286.9K
09:47 32,331.72 32,336.91 32,331.72 32,334.56 365.6K
09:48 32,330.56 32,339.30 32,330.53 32,339.30 556.1K
09:49 32,330.46 32,330.46 32,320.45 32,320.45 513.6K
09:50 32,323.39 32,333.59 32,323.39 32,332.83 421.9K
09:51 32,331.26 32,331.26 32,319.86 32,327.95 511.9K
09:52 32,324.45 32,326.81 32,324.45 32,326.81 317.8K
09:53 32,330.35 32,335.96 32,329.05 32,329.05 410.6K
09:54 32,331.05 32,335.03 32,331.05 32,335.03 305.2K
09:55 32,336.93 32,361.39 32,336.93 32,361.39 422.6K
09:56 32,359.96 32,359.96 32,349.21 32,349.21 402.8K
09:57 32,349.03 32,358.87 32,349.03 32,358.87 390.1K
09:58 32,353.69 32,353.69 32,347.27 32,353.05 318.1K
09:59 32,351.87 32,358.76 32,349.62 32,358.76 308.2K
10:00 32,337.05 32,342.40 32,330.63 32,342.40 672.8K
10:01 32,337.92 32,348.23 32,337.92 32,347.87 351.5K
10:02 32,351.01 32,351.01 32,340.42 32,340.42 421.8K
10:03 32,341.94 32,342.85 32,338.45 32,342.85 515.2K
10:04 32,337.19 32,337.49 32,335.51 32,337.01 358.3K
10:05 32,329.36 32,329.36 32,321.22 32,328.97 619.5K
10:06 32,329.20 32,329.20 32,324.95 32,325.77 375.2K
10:07 32,322.86 32,323.50 32,322.86 32,323.50 318.4K
10:08 32,322.33 32,324.49 32,322.33 32,324.16 256.7K
10:09 32,324.62 32,325.48 32,320.70 32,320.70 383.9K
10:10 32,320.55 32,320.55 32,316.26 32,316.26 344.2K
10:11 32,314.97 32,314.97 32,311.55 32,311.55 329.4K
10:12 32,308.24 32,308.24 32,297.32 32,297.32 324.7K
10:13 32,298.04 32,303.49 32,298.04 32,301.92 312.6K
10:14 32,304.00 32,304.93 32,297.92 32,304.93 657.0K
10:15 32,303.54 32,305.66 32,296.91 32,296.91 303.3K
10:16 32,296.68 32,296.68 32,293.98 32,294.87 317.1K
10:17 32,295.63 32,295.63 32,290.30 32,290.30 234.1K
10:18 32,288.57 32,289.08 32,284.96 32,285.72 336.8K
10:19 32,284.62 32,290.24 32,284.62 32,288.38 357.5K
10:20 32,284.12 32,297.30 32,284.12 32,297.30 357.5K
10:21 32,298.38 32,299.08 32,295.29 32,295.29 336.9K
10:22 32,293.22 32,294.09 32,284.79 32,284.79 342.6K
10:23 32,285.32 32,290.16 32,284.80 32,284.80 271.4K
10:24 32,284.72 32,284.72 32,281.52 32,281.52 291.6K
10:25 32,281.46 32,281.46 32,274.01 32,274.01 220.7K
10:26 32,272.07 32,283.15 32,272.07 32,283.15 256.7K
10:27 32,283.36 32,286.64 32,283.36 32,286.64 343.9K
10:28 32,284.46 32,294.08 32,284.46 32,294.08 209.4K
10:29 32,293.84 32,294.10 32,287.91 32,287.91 342.8K
10:30 32,286.54 32,286.54 32,283.51 32,283.56 286.6K
10:31 32,282.36 32,282.58 32,280.99 32,282.28 182.9K
10:32 32,283.08 32,285.63 32,282.07 32,285.63 351.1K
10:33 32,283.35 32,287.00 32,283.35 32,287.00 191.2K
10:34 32,283.98 32,283.98 32,278.18 32,279.83 225.6K
10:35 32,276.68 32,280.77 32,276.55 32,280.77 161.9K
10:36 32,282.80 32,288.00 32,282.80 32,288.00 234.7K
10:37 32,288.87 32,292.86 32,288.60 32,292.86 311.7K
10:38 32,288.12 32,293.10 32,288.12 32,293.10 245.2K
10:39 32,292.80 32,306.51 32,292.80 32,306.51 214.9K
10:40 32,304.76 32,311.45 32,304.76 32,311.45 209.7K
10:41 32,310.07 32,310.07 32,305.55 32,308.09 243.5K
10:42 32,308.88 32,321.86 32,308.88 32,321.86 294.3K
10:43 32,325.04 32,325.04 32,322.26 32,322.26 286.0K
10:44 32,322.54 32,322.54 32,316.78 32,320.54 274.6K
10:45 32,320.48 32,320.92 32,312.71 32,312.71 275.0K
10:46 32,315.72 32,322.59 32,315.72 32,322.59 186.0K
10:47 32,322.67 32,323.49 32,321.15 32,321.15 212.0K
10:48 32,320.60 32,323.26 32,318.85 32,319.46 267.0K
10:49 32,321.12 32,328.99 32,321.12 32,326.99 254.0K
10:50 32,325.75 32,331.18 32,325.75 32,331.18 213.4K
10:51 32,332.30 32,333.43 32,332.30 32,332.88 220.4K
10:52 32,330.80 32,333.05 32,330.31 32,332.82 237.7K
10:53 32,333.54 32,335.92 32,332.15 32,332.15 229.8K
10:54 32,333.04 32,338.50 32,333.04 32,338.50 177.0K
10:55 32,339.47 32,339.47 32,337.65 32,338.53 233.1K
10:56 32,340.40 32,346.42 32,340.40 32,346.42 348.6K
10:57 32,348.43 32,351.08 32,348.43 32,348.77 263.5K
10:58 32,350.92 32,350.92 32,350.32 32,350.59 233.7K
10:59 32,342.06 32,343.65 32,342.06 32,343.21 398.0K
11:00 32,342.08 32,347.39 32,342.08 32,347.39 391.9K
11:01 32,346.23 32,346.23 32,342.22 32,344.81 236.6K
11:02 32,342.63 32,345.47 32,342.63 32,345.24 275.2K
11:03 32,345.99 32,345.99 32,336.08 32,336.08 228.0K
11:04 32,335.43 32,335.43 32,330.91 32,330.91 208.3K
11:05 32,331.14 32,333.19 32,331.14 32,333.19 449.0K
11:06 32,331.11 32,332.62 32,331.11 32,331.34 241.0K
11:07 32,330.82 32,330.82 32,326.07 32,328.68 280.0K
11:08 32,328.99 32,329.31 32,326.18 32,326.18 362.9K
11:09 32,325.14 32,329.63 32,325.14 32,329.46 210.4K
11:10 32,328.88 32,329.49 32,323.81 32,323.81 339.2K
11:11 32,323.05 32,323.44 32,322.34 32,323.44 345.0K
11:12 32,325.23 32,331.81 32,325.23 32,331.81 261.9K
11:13 32,332.37 32,335.46 32,332.37 32,335.46 189.6K
11:14 32,336.55 32,339.37 32,336.55 32,337.26 214.5K
11:15 32,333.55 32,334.67 32,332.94 32,334.67 321.4K
11:16 32,333.96 32,334.89 32,332.53 32,334.64 397.4K
11:17 32,335.41 32,344.65 32,335.41 32,344.65 286.6K
11:18 32,346.47 32,346.47 32,340.08 32,340.08 362.1K
11:19 32,340.89 32,343.67 32,337.55 32,342.25 221.3K
11:20 32,340.17 32,340.17 32,334.92 32,335.67 359.4K
11:21 32,333.81 32,334.74 32,333.24 32,333.24 262.3K
11:22 32,333.70 32,333.70 32,325.58 32,325.58 212.0K
11:23 32,322.96 32,322.96 32,320.62 32,321.73 249.2K
11:24 32,324.26 32,324.26 32,318.79 32,318.79 189.0K
11:25 32,317.18 32,318.28 32,317.18 32,318.28 195.2K
11:26 32,316.19 32,316.19 32,312.16 32,312.16 223.6K
11:27 32,314.19 32,316.55 32,313.19 32,313.19 348.6K
11:28 32,311.63 32,311.63 32,307.49 32,307.49 374.3K
11:29 32,306.15 32,307.80 32,306.15 32,306.52 421.7K
11:30 32,306.26 32,313.31 32,306.26 32,312.15 221.0K
11:31 32,315.03 32,321.21 32,315.03 32,321.21 395.6K
11:32 32,321.13 32,321.95 32,320.49 32,321.38 174.1K
11:33 32,322.29 32,324.91 32,322.29 32,324.91 328.1K
11:34 32,325.74 32,326.87 32,325.58 32,325.58 401.1K
11:35 32,320.81 32,327.51 32,320.81 32,327.51 313.2K
11:36 32,326.30 32,327.41 32,325.44 32,327.41 158.2K
11:37 32,326.47 32,328.40 32,326.47 32,328.05 348.4K
11:38 32,326.96 32,327.41 32,325.42 32,325.42 260.5K
11:39 32,325.39 32,327.48 32,320.11 32,320.11 452.6K
11:40 32,314.89 32,314.89 32,312.71 32,312.71 354.2K
11:41 32,303.97 32,307.44 32,303.97 32,307.44 308.2K
11:42 32,307.63 32,308.16 32,303.50 32,303.50 204.6K
11:43 32,299.61 32,299.61 32,290.46 32,290.46 275.5K
11:44 32,290.40 32,290.40 32,282.27 32,282.27 272.0K
11:45 32,283.82 32,285.27 32,283.82 32,285.27 253.4K
11:46 32,285.69 32,289.87 32,285.69 32,289.87 249.7K
11:47 32,289.50 32,290.40 32,288.70 32,288.70 293.2K
11:48 32,289.70 32,290.19 32,287.58 32,290.19 249.5K
11:49 32,290.75 32,293.50 32,290.75 32,293.50 160.2K
11:50 32,295.58 32,299.01 32,295.58 32,299.01 183.9K
11:51 32,299.27 32,299.31 32,297.14 32,299.31 243.4K
11:52 32,301.49 32,303.43 32,300.86 32,300.86 154.2K
11:53 32,301.01 32,309.31 32,300.12 32,309.31 225.9K
11:54 32,309.28 32,313.81 32,309.28 32,313.81 235.5K
11:55 32,313.17 32,313.33 32,311.66 32,312.29 180.9K
11:56 32,313.11 32,313.68 32,311.73 32,311.73 140.9K
11:57 32,308.64 32,308.64 32,304.41 32,304.41 263.5K
11:58 32,300.79 32,300.79 32,296.55 32,299.98 197.3K
11:59 32,299.74 32,302.16 32,299.74 32,302.16 147.1K
12:00 32,303.13 32,306.52 32,303.13 32,306.52 221.9K
12:01 32,307.51 32,308.00 32,304.21 32,304.21 240.7K
12:02 32,304.91 32,310.25 32,304.91 32,310.25 403.4K
12:03 32,309.29 32,310.07 32,309.29 32,309.83 196.9K
12:04 32,309.68 32,311.49 32,308.31 32,311.49 180.6K
12:05 32,313.22 32,317.54 32,313.22 32,315.72 296.4K
12:06 32,311.47 32,311.47 32,309.76 32,311.32 237.0K
12:07 32,310.96 32,312.11 32,310.96 32,311.70 152.6K
12:08 32,313.95 32,316.83 32,313.47 32,316.83 108.0K
12:09 32,315.21 32,316.94 32,315.21 32,316.36 203.5K
12:10 32,316.99 32,317.70 32,316.79 32,317.70 125.5K
12:11 32,319.43 32,321.95 32,318.88 32,321.95 191.5K
12:12 32,322.25 32,327.67 32,322.25 32,327.67 173.0K
12:13 32,327.69 32,330.69 32,327.69 32,330.69 142.9K
12:14 32,331.55 32,332.82 32,331.55 32,332.82 135.0K
12:15 32,329.62 32,330.97 32,326.76 32,326.76 364.4K
12:16 32,324.45 32,326.32 32,324.45 32,326.29 170.0K
12:17 32,327.48 32,328.97 32,325.40 32,325.40 315.4K
12:18 32,325.99 32,328.31 32,325.99 32,328.31 273.4K
12:19 32,326.87 32,326.87 32,325.80 32,326.37 317.0K
12:20 32,325.63 32,326.99 32,325.41 32,326.85 205.7K
12:21 32,325.88 32,325.88 32,323.89 32,325.60 139.2K
12:22 32,325.83 32,328.05 32,325.83 32,328.05 185.0K
12:23 32,330.31 32,330.36 32,328.49 32,330.28 208.0K
12:24 32,331.67 32,333.34 32,331.67 32,333.34 249.0K
12:25 32,332.43 32,337.75 32,332.43 32,337.75 177.4K
12:26 32,341.42 32,343.28 32,341.42 32,343.28 273.9K
12:27 32,343.40 32,344.82 32,343.40 32,343.41 293.0K
12:28 32,345.25 32,345.25 32,343.53 32,344.66 204.8K
12:29 32,343.54 32,345.02 32,340.95 32,345.02 178.0K
12:30 32,348.19 32,350.36 32,348.19 32,349.82 196.5K
12:31 32,350.72 32,352.51 32,350.15 32,352.51 209.5K
12:32 32,353.21 32,353.60 32,349.60 32,349.60 148.9K
12:33 32,347.91 32,350.23 32,346.70 32,350.23 250.0K
12:34 32,350.96 32,354.92 32,350.96 32,354.92 108.6K
12:35 32,354.56 32,354.56 32,345.11 32,345.11 340.9K
12:36 32,343.26 32,344.43 32,343.26 32,343.90 398.1K
12:37 32,343.18 32,343.18 32,340.38 32,340.38 184.9K
12:38 32,343.29 32,346.62 32,343.29 32,346.24 189.2K
12:39 32,346.37 32,347.22 32,345.20 32,345.20 211.5K
12:40 32,345.91 32,348.22 32,345.91 32,348.22 195.8K
12:41 32,348.72 32,350.96 32,348.72 32,350.96 197.8K
12:42 32,351.98 32,353.08 32,351.60 32,353.08 223.6K
12:43 32,353.18 32,353.32 32,352.36 32,352.36 193.4K
12:44 32,350.60 32,351.64 32,350.60 32,350.92 317.5K
12:45 32,349.74 32,350.75 32,349.41 32,350.55 246.1K
12:46 32,348.39 32,348.39 32,341.49 32,343.28 222.8K
12:47 32,342.84 32,346.01 32,342.84 32,344.71 177.4K
12:48 32,342.53 32,344.06 32,341.84 32,344.05 185.2K
12:49 32,342.67 32,344.42 32,342.67 32,344.42 169.0K
12:50 32,346.17 32,348.39 32,344.46 32,344.46 183.4K
12:51 32,345.79 32,346.09 32,344.94 32,345.60 120.4K
12:52 32,345.36 32,346.09 32,340.94 32,340.94 227.4K
12:53 32,339.73 32,339.73 32,336.66 32,336.66 215.8K
12:54 32,338.02 32,340.65 32,338.02 32,338.71 161.7K
12:55 32,339.83 32,339.83 32,338.58 32,339.37 204.6K
12:56 32,339.42 32,340.06 32,339.35 32,340.06 210.6K
12:57 32,339.96 32,340.55 32,338.90 32,339.97 191.0K
12:58 32,340.42 32,341.28 32,340.42 32,340.89 177.1K
12:59 32,340.00 32,340.00 32,332.05 32,332.05 248.6K
13:00 32,333.05 32,333.05 32,329.84 32,329.84 203.3K
13:01 32,328.30 32,332.89 32,328.30 32,332.89 238.0K
13:02 32,334.57 32,334.57 32,327.59 32,327.59 302.8K
13:03 32,328.91 32,329.60 32,328.56 32,328.56 118.7K
13:04 32,328.52 32,328.52 32,324.40 32,324.72 154.2K
13:05 32,324.00 32,324.00 32,321.21 32,321.37 312.5K
13:06 32,316.58 32,321.73 32,316.58 32,321.73 279.1K
13:07 32,322.38 32,322.75 32,322.38 32,322.75 203.5K
13:08 32,323.00 32,323.14 32,322.27 32,323.14 184.6K
13:09 32,324.69 32,324.69 32,320.67 32,320.67 161.5K
13:10 32,321.13 32,321.51 32,319.08 32,319.08 200.1K
13:11 32,315.16 32,315.16 32,313.13 32,313.42 170.3K
13:12 32,315.61 32,318.35 32,315.61 32,318.35 188.8K
13:13 32,319.83 32,323.74 32,319.83 32,323.74 183.5K
13:14 32,323.64 32,323.64 32,321.27 32,322.52 354.1K
13:15 32,322.25 32,325.77 32,322.25 32,325.35 210.0K
13:16 32,325.28 32,325.28 32,323.49 32,324.78 174.7K
13:17 32,324.87 32,324.95 32,322.71 32,322.71 184.1K
13:18 32,323.91 32,324.00 32,322.26 32,322.26 179.0K
13:19 32,322.69 32,322.69 32,318.26 32,318.42 177.3K
13:20 32,316.39 32,316.69 32,315.37 32,315.37 210.8K
13:21 32,316.06 32,316.06 32,315.21 32,315.71 236.2K
13:22 32,317.89 32,321.43 32,317.89 32,321.33 221.3K
13:23 32,321.57 32,321.57 32,320.03 32,320.14 167.4K
13:24 32,319.18 32,319.18 32,316.01 32,316.01 209.7K
13:25 32,315.07 32,318.71 32,315.07 32,318.71 208.8K
13:26 32,319.69 32,324.72 32,319.69 32,324.72 233.6K
13:27 32,324.58 32,324.58 32,320.29 32,320.29 285.8K
13:28 32,320.68 32,320.68 32,314.68 32,314.68 171.4K
13:29 32,311.35 32,314.76 32,311.35 32,314.76 233.8K
13:30 32,315.47 32,315.47 32,311.94 32,312.60 135.0K
13:31 32,312.74 32,317.49 32,312.74 32,317.49 198.9K
13:32 32,318.92 32,321.62 32,318.92 32,320.92 259.3K
13:33 32,321.69 32,321.69 32,319.88 32,320.66 173.2K
13:34 32,320.13 32,321.49 32,319.44 32,321.49 339.6K
13:35 32,321.88 32,321.88 32,318.46 32,318.46 372.4K
13:36 32,318.48 32,318.48 32,314.47 32,314.47 118.9K
13:37 32,313.69 32,313.69 32,307.71 32,307.71 224.3K
13:38 32,306.63 32,308.45 32,306.63 32,308.45 241.1K
13:39 32,307.92 32,307.92 32,305.27 32,305.27 126.8K
13:40 32,306.44 32,310.77 32,305.26 32,310.01 280.3K
13:41 32,309.51 32,309.51 32,305.79 32,305.79 245.8K
13:42 32,303.99 32,305.46 32,303.99 32,304.28 188.8K
13:43 32,304.67 32,305.39 32,303.50 32,303.50 127.0K
13:44 32,305.73 32,307.59 32,305.73 32,307.35 182.2K
13:45 32,308.35 32,310.22 32,308.35 32,309.34 211.6K
13:46 32,309.50 32,309.50 32,306.42 32,306.42 224.8K
13:47 32,305.30 32,305.30 32,303.06 32,304.70 297.7K
13:48 32,303.41 32,308.41 32,303.41 32,308.41 252.0K
13:49 32,307.90 32,308.67 32,307.43 32,307.44 232.8K
13:50 32,305.72 32,307.57 32,305.72 32,306.86 229.7K
13:51 32,308.39 32,310.21 32,308.39 32,310.06 215.4K
13:52 32,308.98 32,308.98 32,306.98 32,308.02 268.3K
13:53 32,307.04 32,309.01 32,307.04 32,309.01 124.1K
13:54 32,308.22 32,308.22 32,304.89 32,304.89 278.3K
13:55 32,303.73 32,303.73 32,302.58 32,303.22 229.7K
13:56 32,301.28 32,301.28 32,300.53 32,301.26 214.3K
13:57 32,300.49 32,300.49 32,297.73 32,297.73 232.8K
13:58 32,296.87 32,297.95 32,296.83 32,296.83 156.5K
13:59 32,298.20 32,301.12 32,298.20 32,301.12 167.5K
14:00 32,302.85 32,310.79 32,302.35 32,310.79 251.8K
14:01 32,312.43 32,312.43 32,311.45 32,311.90 213.7K
14:02 32,310.35 32,313.21 32,310.35 32,312.59 206.3K
14:03 32,312.22 32,312.70 32,306.41 32,312.70 541.4K
14:04 32,311.39 32,311.39 32,303.14 32,303.42 348.5K
14:05 32,303.37 32,304.81 32,303.37 32,304.21 159.6K
14:06 32,303.98 32,303.98 32,301.29 32,301.29 139.2K
14:07 32,300.86 32,300.86 32,299.36 32,299.38 155.7K
14:08 32,298.79 32,298.79 32,296.26 32,297.36 293.8K
14:09 32,296.74 32,298.69 32,296.74 32,298.69 145.5K
14:10 32,299.88 32,301.83 32,299.88 32,301.83 173.6K
14:11 32,300.86 32,302.83 32,300.42 32,302.83 145.4K
14:12 32,303.68 32,304.66 32,301.19 32,301.19 160.2K
14:13 32,302.09 32,302.87 32,301.73 32,302.87 200.0K
14:14 32,304.01 32,304.01 32,298.26 32,298.26 212.3K
14:15 32,297.84 32,298.49 32,296.65 32,297.68 184.7K
14:16 32,296.33 32,297.86 32,296.33 32,297.59 174.6K
14:17 32,298.59 32,298.93 32,297.83 32,298.93 246.6K
14:18 32,298.51 32,298.88 32,296.88 32,296.88 280.6K
14:19 32,296.38 32,297.85 32,296.38 32,297.74 231.8K
14:20 32,299.35 32,302.72 32,299.35 32,302.72 218.1K
14:21 32,301.15 32,302.65 32,301.15 32,301.29 169.5K
14:22 32,301.05 32,301.89 32,300.90 32,301.89 173.0K
14:23 32,303.02 32,307.58 32,303.02 32,307.58 251.9K
14:24 32,309.52 32,310.88 32,309.52 32,310.88 198.3K
14:25 32,311.55 32,314.08 32,311.55 32,313.46 215.6K
14:26 32,312.60 32,312.60 32,310.16 32,310.16 477.6K
14:27 32,310.74 32,311.87 32,310.68 32,311.87 221.7K
14:28 32,309.92 32,310.07 32,309.82 32,310.07 210.6K
14:29 32,310.42 32,313.49 32,310.42 32,313.49 266.1K
14:30 32,310.99 32,311.54 32,308.88 32,311.54 451.2K
14:31 32,310.35 32,311.26 32,307.83 32,307.83 328.4K
14:32 32,309.68 32,311.23 32,309.68 32,310.77 240.2K
14:33 32,309.77 32,311.41 32,309.77 32,311.41 178.0K
14:34 32,314.42 32,315.23 32,314.42 32,314.88 223.1K
14:35 32,317.08 32,317.08 32,314.91 32,315.06 203.3K
14:36 32,314.12 32,314.23 32,313.89 32,313.89 197.0K
14:37 32,311.75 32,311.75 32,311.10 32,311.52 182.1K
14:38 32,311.40 32,311.40 32,310.12 32,310.51 170.4K
14:39 32,310.91 32,312.45 32,310.91 32,311.77 221.6K
14:40 32,308.55 32,309.87 32,308.55 32,309.04 216.9K
14:41 32,310.71 32,312.64 32,310.26 32,312.64 147.3K
14:42 32,312.01 32,313.29 32,311.94 32,313.29 232.1K
14:43 32,311.37 32,311.37 32,308.17 32,308.17 231.3K
14:44 32,310.21 32,312.14 32,310.21 32,312.14 145.3K
14:45 32,311.21 32,313.42 32,311.21 32,313.42 214.8K
14:46 32,314.25 32,314.42 32,313.34 32,314.42 180.9K
14:47 32,314.89 32,314.89 32,311.70 32,311.70 250.8K
14:48 32,310.31 32,310.31 32,306.99 32,306.99 382.7K
14:49 32,304.60 32,304.60 32,303.63 32,304.02 215.3K
14:50 32,304.44 32,307.31 32,304.44 32,307.31 273.4K
14:51 32,307.25 32,308.40 32,306.91 32,308.40 238.6K
14:52 32,308.41 32,308.83 32,307.51 32,308.83 230.7K
14:53 32,306.74 32,307.76 32,304.02 32,307.76 188.0K
14:54 32,307.87 32,307.87 32,303.33 32,303.33 329.5K
14:55 32,304.33 32,304.62 32,303.21 32,303.21 171.7K
14:56 32,304.43 32,304.43 32,302.00 32,302.00 183.3K
14:57 32,300.89 32,301.45 32,296.88 32,300.78 400.1K
14:58 32,297.03 32,297.03 32,293.77 32,295.22 347.7K
14:59 32,295.62 32,295.76 32,294.52 32,294.52 247.2K
15:00 32,294.65 32,294.65 32,289.90 32,289.90 248.4K
15:01 32,285.64 32,287.12 32,285.50 32,285.50 281.7K
15:02 32,284.65 32,285.97 32,284.65 32,285.06 181.0K
15:03 32,285.46 32,285.46 32,275.98 32,275.98 404.4K
15:04 32,277.23 32,277.25 32,276.60 32,276.60 142.4K
15:05 32,277.49 32,277.49 32,273.23 32,277.16 390.9K
15:06 32,277.16 32,277.16 32,268.32 32,268.32 183.2K
15:07 32,267.16 32,269.01 32,267.16 32,267.61 166.7K
15:08 32,267.33 32,272.30 32,267.33 32,272.30 423.7K
15:09 32,272.44 32,276.72 32,272.44 32,276.72 181.2K
15:10 32,277.12 32,279.69 32,276.80 32,279.69 279.0K
15:11 32,280.79 32,282.37 32,280.79 32,282.20 379.3K
15:12 32,279.72 32,279.72 32,278.06 32,278.06 172.2K
15:13 32,277.71 32,277.71 32,275.52 32,275.52 229.1K
15:14 32,274.71 32,277.50 32,273.64 32,277.50 167.8K
15:15 32,275.97 32,275.97 32,274.98 32,275.26 250.2K
15:16 32,277.37 32,279.80 32,277.37 32,278.93 180.0K
15:17 32,277.92 32,277.92 32,275.47 32,275.47 272.9K
15:18 32,275.47 32,276.05 32,272.31 32,272.31 481.0K
15:19 32,271.11 32,272.82 32,271.11 32,272.63 247.9K
15:20 32,271.92 32,272.51 32,270.96 32,271.61 228.2K
15:21 32,271.45 32,274.92 32,271.45 32,274.92 199.2K
15:22 32,275.47 32,279.14 32,275.47 32,278.74 257.0K
15:23 32,278.34 32,279.02 32,278.26 32,279.02 242.9K
15:24 32,278.93 32,278.93 32,274.34 32,274.34 297.6K
15:25 32,273.18 32,273.18 32,271.03 32,271.03 260.0K
15:26 32,272.25 32,272.25 32,270.23 32,271.59 244.8K
15:27 32,272.66 32,273.87 32,272.66 32,273.87 453.9K
15:28 32,275.36 32,276.54 32,273.57 32,273.57 338.1K
15:29 32,272.89 32,273.00 32,271.71 32,271.71 260.7K
15:30 32,270.59 32,272.16 32,270.59 32,272.16 347.6K
15:31 32,274.88 32,274.88 32,269.67 32,269.67 271.2K
15:32 32,272.69 32,275.21 32,272.27 32,275.21 403.6K
15:33 32,275.47 32,276.21 32,275.27 32,275.27 309.9K
15:34 32,275.29 32,275.29 32,272.28 32,272.28 367.7K
15:35 32,270.30 32,270.30 32,267.57 32,267.57 284.3K
15:36 32,267.39 32,270.25 32,267.39 32,270.25 261.1K
15:37 32,270.49 32,270.49 32,268.57 32,268.57 274.4K
15:38 32,270.57 32,271.17 32,269.20 32,269.20 353.9K
15:39 32,269.85 32,270.04 32,269.23 32,270.00 301.4K
15:40 32,269.38 32,274.52 32,269.38 32,274.52 377.3K
15:41 32,274.55 32,274.55 32,271.82 32,273.23 467.0K
15:42 32,272.91 32,272.91 32,269.32 32,269.32 299.8K
15:43 32,270.04 32,272.23 32,270.04 32,272.23 312.3K
15:44 32,271.06 32,271.24 32,270.54 32,270.74 349.9K
15:45 32,271.28 32,274.31 32,271.28 32,274.31 512.9K
15:46 32,275.41 32,277.56 32,275.41 32,277.56 443.0K
15:47 32,279.86 32,279.86 32,278.35 32,279.16 432.3K
15:48 32,277.24 32,277.24 32,274.90 32,275.45 457.5K
15:49 32,275.80 32,278.51 32,275.79 32,278.51 535.9K
15:50 32,299.84 32,299.84 32,296.85 32,298.80 2,515.2K
15:51 32,300.46 32,300.46 32,298.64 32,298.64 999.3K
15:52 32,301.87 32,306.10 32,300.89 32,306.10 788.3K
15:53 32,307.68 32,307.68 32,304.80 32,305.69 1,120.2K
15:54 32,306.91 32,306.91 32,303.09 32,303.09 1,003.3K
15:55 32,300.03 32,306.90 32,300.03 32,306.90 1,498.0K
15:56 32,313.18 32,319.00 32,313.18 32,319.00 1,795.9K
15:57 32,319.64 32,324.04 32,319.64 32,324.04 1,378.8K
15:58 32,324.31 32,324.31 32,316.96 32,316.96 1,886.2K
15:59 32,316.41 32,323.67 32,316.41 32,323.67 2,804.0K
16:00 32,329.87 32,330.56 32,329.87 32,330.56 76,235.6K
16:01 32,330.56 32,330.56 32,330.56 32,330.56 163.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし