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 32,308.16 32,308.16 32,291.77 32,296.49 14,483.9K
09:31 32,295.93 32,311.73 32,289.61 32,289.61 938.7K
09:32 32,286.76 32,297.14 32,285.91 32,295.12 566.5K
09:33 32,299.31 32,299.31 32,287.18 32,287.18 427.5K
09:34 32,279.30 32,279.30 32,270.51 32,271.80 499.3K
09:35 32,276.74 32,283.47 32,275.07 32,275.07 837.5K
09:36 32,276.71 32,289.47 32,276.71 32,289.47 393.8K
09:37 32,288.49 32,298.11 32,288.49 32,298.11 348.2K
09:38 32,308.45 32,310.24 32,304.05 32,305.79 410.8K
09:39 32,302.52 32,302.52 32,296.13 32,298.79 346.2K
09:40 32,293.56 32,293.56 32,280.92 32,285.13 394.3K
09:41 32,282.61 32,287.40 32,282.61 32,287.40 301.2K
09:42 32,290.22 32,290.22 32,285.99 32,286.12 501.6K
09:43 32,286.11 32,286.11 32,284.54 32,284.54 411.2K
09:44 32,290.29 32,296.59 32,290.29 32,296.59 282.5K
09:45 32,294.78 32,300.88 32,294.78 32,300.88 534.7K
09:46 32,304.13 32,309.79 32,304.13 32,309.79 409.8K
09:47 32,309.61 32,309.61 32,301.80 32,301.80 322.6K
09:48 32,304.36 32,304.64 32,300.84 32,300.84 397.5K
09:49 32,295.73 32,295.73 32,288.20 32,288.20 402.5K
09:50 32,284.14 32,284.14 32,272.57 32,272.57 499.2K
09:51 32,270.17 32,272.34 32,263.41 32,272.34 343.4K
09:52 32,269.40 32,274.21 32,269.40 32,274.21 227.9K
09:53 32,274.46 32,274.46 32,266.41 32,266.58 276.2K
09:54 32,263.94 32,263.94 32,258.08 32,261.54 346.5K
09:55 32,271.69 32,275.86 32,271.69 32,275.86 222.1K
09:56 32,277.47 32,286.95 32,277.47 32,285.16 393.2K
09:57 32,283.47 32,283.47 32,282.68 32,282.68 333.2K
09:58 32,279.12 32,279.12 32,276.28 32,276.61 327.3K
09:59 32,272.12 32,274.68 32,272.12 32,272.31 309.7K
10:00 32,275.14 32,282.82 32,275.14 32,282.82 397.3K
10:01 32,283.31 32,303.92 32,283.31 32,303.92 508.0K
10:02 32,308.43 32,309.01 32,308.34 32,308.34 283.9K
10:03 32,306.06 32,306.77 32,300.43 32,300.43 398.7K
10:04 32,301.28 32,302.58 32,298.99 32,299.63 340.3K
10:05 32,303.28 32,305.44 32,301.68 32,305.44 308.1K
10:06 32,302.85 32,303.92 32,295.99 32,295.99 221.8K
10:07 32,296.50 32,296.50 32,292.88 32,292.88 449.8K
10:08 32,288.35 32,288.35 32,283.80 32,287.06 274.5K
10:09 32,285.28 32,286.61 32,282.27 32,282.27 285.8K
10:10 32,280.59 32,288.19 32,280.59 32,288.19 284.9K
10:11 32,288.16 32,288.16 32,287.05 32,287.05 236.6K
10:12 32,286.33 32,289.51 32,286.33 32,286.87 266.6K
10:13 32,286.93 32,290.84 32,286.93 32,289.14 170.1K
10:14 32,290.11 32,294.80 32,290.11 32,292.47 302.3K
10:15 32,294.98 32,294.98 32,291.73 32,291.73 243.1K
10:16 32,294.83 32,298.72 32,294.55 32,298.72 191.2K
10:17 32,298.99 32,299.05 32,294.95 32,294.95 237.1K
10:18 32,295.57 32,297.10 32,295.12 32,297.10 216.7K
10:19 32,299.34 32,302.50 32,299.34 32,301.30 197.3K
10:20 32,300.99 32,306.23 32,300.99 32,306.23 175.0K
10:21 32,309.18 32,315.80 32,309.18 32,315.80 298.0K
10:22 32,314.95 32,315.89 32,313.81 32,313.81 223.5K
10:23 32,312.68 32,313.29 32,312.68 32,313.29 205.3K
10:24 32,313.65 32,322.94 32,311.86 32,322.94 479.4K
10:25 32,324.34 32,324.34 32,321.73 32,321.73 292.9K
10:26 32,323.60 32,324.94 32,323.29 32,324.94 268.5K
10:27 32,326.85 32,327.10 32,324.46 32,324.46 187.0K
10:28 32,323.45 32,324.39 32,319.80 32,319.80 239.7K
10:29 32,312.31 32,312.31 32,306.46 32,306.46 407.4K
10:30 32,300.15 32,300.15 32,293.57 32,298.00 442.9K
10:31 32,299.27 32,305.72 32,299.27 32,305.72 202.2K
10:32 32,306.54 32,319.44 32,306.54 32,319.44 219.6K
10:33 32,322.54 32,327.36 32,321.11 32,327.36 277.2K
10:34 32,330.43 32,332.95 32,330.43 32,331.51 316.9K
10:35 32,328.98 32,328.98 32,324.77 32,326.13 236.9K
10:36 32,327.29 32,331.30 32,327.29 32,331.30 213.0K
10:37 32,331.52 32,336.47 32,331.52 32,336.47 408.4K
10:38 32,333.46 32,334.00 32,332.90 32,333.03 268.7K
10:39 32,332.08 32,332.08 32,330.47 32,330.74 214.1K
10:40 32,330.84 32,332.55 32,330.84 32,331.84 177.5K
10:41 32,327.51 32,329.53 32,327.05 32,327.05 451.7K
10:42 32,327.05 32,327.05 32,325.87 32,326.03 177.4K
10:43 32,323.70 32,326.18 32,323.70 32,325.39 221.7K
10:44 32,326.53 32,328.20 32,324.68 32,324.68 205.1K
10:45 32,325.57 32,326.33 32,325.06 32,325.64 232.6K
10:46 32,325.17 32,325.17 32,313.91 32,313.91 218.3K
10:47 32,312.33 32,313.20 32,302.54 32,305.17 267.1K
10:48 32,307.62 32,309.22 32,306.36 32,309.22 274.5K
10:49 32,310.13 32,313.96 32,310.13 32,313.96 215.6K
10:50 32,317.80 32,319.29 32,317.21 32,318.32 200.7K
10:51 32,317.64 32,317.64 32,312.74 32,312.74 234.5K
10:52 32,315.10 32,319.86 32,315.10 32,319.86 232.8K
10:53 32,323.35 32,330.18 32,323.35 32,330.18 276.3K
10:54 32,330.95 32,333.58 32,330.95 32,332.91 233.2K
10:55 32,332.56 32,336.47 32,332.56 32,336.26 290.5K
10:56 32,338.02 32,338.02 32,335.51 32,337.76 294.6K
10:57 32,335.34 32,344.14 32,335.34 32,344.14 220.8K
10:58 32,345.46 32,345.46 32,338.52 32,340.37 263.4K
10:59 32,339.55 32,343.13 32,339.55 32,343.13 326.9K
11:00 32,342.66 32,343.30 32,341.56 32,343.30 270.4K
11:01 32,344.21 32,344.50 32,343.32 32,343.32 306.0K
11:02 32,341.03 32,344.99 32,341.03 32,344.99 255.2K
11:03 32,345.33 32,348.99 32,345.33 32,348.99 219.6K
11:04 32,348.42 32,348.42 32,344.43 32,344.43 148.7K
11:05 32,339.21 32,339.21 32,334.29 32,335.85 207.0K
11:06 32,332.77 32,333.06 32,330.40 32,330.40 226.7K
11:07 32,328.56 32,333.23 32,328.56 32,333.23 218.7K
11:08 32,331.06 32,331.06 32,322.14 32,322.14 263.5K
11:09 32,318.05 32,318.05 32,312.68 32,313.39 309.4K
11:10 32,313.17 32,314.58 32,307.55 32,307.55 236.9K
11:11 32,305.40 32,306.26 32,305.40 32,306.14 178.6K
11:12 32,303.47 32,303.91 32,300.97 32,303.91 287.5K
11:13 32,303.02 32,303.97 32,302.37 32,303.06 188.1K
11:14 32,302.53 32,304.57 32,302.19 32,304.57 159.4K
11:15 32,299.83 32,299.83 32,293.96 32,293.96 286.5K
11:16 32,284.81 32,288.21 32,284.81 32,288.21 191.7K
11:17 32,288.33 32,290.32 32,288.33 32,288.83 192.0K
11:18 32,291.40 32,296.07 32,291.40 32,292.91 416.8K
11:19 32,293.53 32,293.53 32,290.57 32,290.57 226.7K
11:20 32,292.95 32,301.67 32,292.95 32,301.53 209.9K
11:21 32,305.23 32,311.58 32,305.23 32,311.58 344.4K
11:22 32,312.86 32,314.29 32,310.64 32,314.08 187.9K
11:23 32,313.27 32,316.08 32,310.64 32,310.64 255.8K
11:24 32,311.67 32,313.79 32,311.67 32,313.79 163.9K
11:25 32,313.40 32,316.41 32,313.40 32,316.41 221.7K
11:26 32,316.19 32,316.61 32,315.23 32,315.23 197.1K
11:27 32,312.51 32,312.51 32,305.13 32,307.56 229.9K
11:28 32,309.41 32,310.08 32,304.27 32,304.27 208.0K
11:29 32,300.73 32,301.07 32,299.43 32,299.43 230.2K
11:30 32,303.82 32,306.65 32,303.82 32,305.61 210.1K
11:31 32,306.34 32,309.06 32,305.83 32,309.06 198.7K
11:32 32,309.48 32,311.75 32,309.30 32,310.71 150.1K
11:33 32,308.05 32,308.74 32,307.01 32,307.34 158.3K
11:34 32,305.75 32,307.00 32,304.74 32,307.00 213.6K
11:35 32,306.45 32,306.45 32,302.04 32,302.04 147.4K
11:36 32,301.36 32,303.72 32,301.36 32,303.72 164.2K
11:37 32,305.06 32,310.10 32,305.06 32,310.10 184.9K
11:38 32,313.75 32,315.53 32,313.10 32,315.53 167.7K
11:39 32,317.69 32,317.95 32,316.93 32,316.93 155.1K
11:40 32,318.20 32,318.75 32,317.37 32,317.37 267.3K
11:41 32,316.48 32,316.50 32,315.21 32,316.50 172.7K
11:42 32,317.68 32,319.19 32,317.68 32,318.84 120.3K
11:43 32,318.41 32,318.62 32,316.16 32,316.16 256.7K
11:44 32,315.99 32,315.99 32,313.86 32,313.86 153.3K
11:45 32,315.15 32,315.99 32,311.48 32,315.99 210.6K
11:46 32,316.14 32,317.03 32,316.14 32,317.03 170.0K
11:47 32,318.88 32,320.55 32,318.88 32,319.93 140.0K
11:48 32,319.27 32,324.67 32,319.27 32,324.67 279.6K
11:49 32,323.31 32,324.29 32,322.24 32,324.29 153.1K
11:50 32,328.10 32,331.31 32,328.10 32,328.47 275.4K
11:51 32,328.94 32,329.68 32,326.54 32,326.54 121.4K
11:52 32,326.98 32,326.98 32,323.73 32,323.73 127.9K
11:53 32,323.89 32,323.89 32,322.12 32,322.12 93.9K
11:54 32,322.73 32,324.00 32,322.54 32,322.54 300.3K
11:55 32,323.28 32,325.09 32,321.44 32,321.44 193.0K
11:56 32,320.37 32,322.74 32,320.37 32,321.02 185.2K
11:57 32,323.36 32,328.31 32,323.36 32,328.31 134.9K
11:58 32,329.41 32,330.07 32,328.94 32,330.07 136.1K
11:59 32,330.93 32,330.94 32,329.60 32,329.60 133.0K
12:00 32,328.59 32,332.47 32,328.59 32,331.62 241.4K
12:01 32,333.20 32,334.23 32,333.20 32,334.23 140.1K
12:02 32,333.72 32,335.05 32,333.56 32,333.56 124.2K
12:03 32,332.30 32,334.71 32,332.10 32,332.10 154.9K
12:04 32,332.06 32,332.06 32,327.96 32,327.96 179.0K
12:05 32,327.18 32,327.18 32,323.74 32,323.74 238.1K
12:06 32,324.79 32,324.79 32,323.37 32,323.91 170.4K
12:07 32,325.57 32,325.57 32,323.99 32,323.99 149.3K
12:08 32,324.98 32,331.94 32,324.98 32,331.94 260.7K
12:09 32,334.23 32,341.51 32,334.23 32,341.51 197.0K
12:10 32,342.01 32,342.01 32,339.29 32,340.13 119.8K
12:11 32,341.23 32,341.23 32,335.28 32,337.21 303.3K
12:12 32,338.21 32,338.95 32,335.90 32,335.99 429.4K
12:13 32,334.23 32,334.23 32,324.43 32,324.43 189.0K
12:14 32,324.83 32,325.74 32,324.19 32,324.19 115.2K
12:15 32,324.62 32,324.62 32,322.81 32,322.81 205.3K
12:16 32,323.00 32,323.00 32,320.00 32,320.58 149.9K
12:17 32,317.57 32,317.57 32,315.22 32,315.24 176.7K
12:18 32,317.40 32,320.01 32,317.40 32,320.01 339.7K
12:19 32,321.11 32,324.64 32,321.11 32,324.60 155.7K
12:20 32,323.39 32,324.14 32,322.89 32,322.89 133.5K
12:21 32,324.75 32,330.15 32,324.75 32,330.15 122.3K
12:22 32,330.91 32,333.14 32,330.38 32,333.14 207.0K
12:23 32,334.53 32,335.77 32,334.53 32,334.99 292.8K
12:24 32,334.81 32,334.81 32,330.68 32,330.68 144.6K
12:25 32,329.39 32,329.39 32,327.03 32,327.03 120.7K
12:26 32,327.32 32,327.84 32,322.55 32,322.55 166.4K
12:27 32,324.69 32,324.69 32,322.04 32,322.04 190.9K
12:28 32,322.34 32,323.83 32,322.34 32,323.83 137.2K
12:29 32,323.69 32,323.69 32,320.39 32,320.39 103.1K
12:30 32,320.88 32,326.40 32,320.88 32,326.40 235.0K
12:31 32,326.70 32,326.70 32,324.60 32,324.60 428.2K
12:32 32,327.77 32,327.77 32,325.25 32,326.33 187.3K
12:33 32,324.84 32,324.87 32,324.69 32,324.69 105.9K
12:34 32,325.29 32,325.29 32,321.55 32,321.55 152.1K
12:35 32,320.20 32,320.20 32,317.90 32,319.33 159.6K
12:36 32,318.98 32,318.98 32,309.45 32,309.45 198.8K
12:37 32,309.30 32,309.30 32,302.44 32,302.92 180.7K
12:38 32,303.47 32,307.02 32,303.47 32,307.02 150.9K
12:39 32,306.70 32,308.31 32,306.32 32,308.31 168.9K
12:40 32,309.97 32,309.97 32,308.70 32,309.45 141.5K
12:41 32,310.83 32,312.78 32,310.83 32,312.78 209.8K
12:42 32,312.68 32,312.68 32,310.82 32,310.82 109.8K
12:43 32,310.17 32,310.17 32,307.87 32,308.31 163.9K
12:44 32,308.87 32,311.44 32,308.87 32,311.44 137.5K
12:45 32,315.22 32,317.30 32,314.47 32,317.30 138.4K
12:46 32,317.74 32,317.74 32,315.23 32,315.23 141.9K
12:47 32,315.12 32,316.49 32,315.12 32,316.16 122.7K
12:48 32,316.19 32,316.19 32,313.33 32,314.65 150.6K
12:49 32,315.41 32,316.27 32,315.07 32,315.07 150.0K
12:50 32,315.27 32,315.89 32,314.16 32,315.89 250.2K
12:51 32,316.67 32,316.67 32,316.23 32,316.63 111.5K
12:52 32,315.35 32,315.35 32,308.40 32,308.40 213.5K
12:53 32,307.69 32,307.69 32,302.80 32,303.93 160.0K
12:54 32,303.69 32,304.17 32,303.37 32,303.37 176.0K
12:55 32,303.44 32,304.66 32,302.89 32,304.66 119.1K
12:56 32,305.82 32,307.01 32,305.82 32,307.01 112.2K
12:57 32,308.26 32,308.26 32,305.69 32,306.04 137.1K
12:58 32,306.26 32,307.53 32,306.26 32,307.53 111.2K
12:59 32,308.02 32,309.56 32,308.02 32,309.56 191.2K
13:00 32,308.87 32,315.23 32,308.87 32,315.23 319.1K
13:01 32,316.78 32,318.83 32,316.78 32,318.83 111.6K
13:02 32,316.93 32,316.93 32,312.18 32,312.18 326.9K
13:03 32,311.34 32,316.17 32,311.34 32,316.17 135.8K
13:04 32,316.90 32,317.93 32,316.90 32,317.58 151.8K
13:05 32,318.46 32,318.46 32,313.72 32,317.01 213.3K
13:06 32,315.77 32,315.77 32,314.00 32,314.00 151.2K
13:07 32,313.86 32,315.65 32,313.86 32,315.65 236.0K
13:08 32,315.95 32,315.95 32,307.35 32,307.35 292.7K
13:09 32,305.47 32,306.95 32,305.47 32,306.95 172.7K
13:10 32,308.04 32,308.06 32,306.31 32,306.96 143.8K
13:11 32,308.48 32,310.57 32,308.48 32,310.54 124.0K
13:12 32,311.78 32,312.68 32,311.45 32,311.45 135.6K
13:13 32,311.28 32,314.78 32,311.28 32,314.78 195.4K
13:14 32,314.96 32,315.97 32,314.96 32,315.97 118.8K
13:15 32,314.83 32,315.31 32,312.73 32,312.73 148.8K
13:16 32,314.02 32,314.87 32,314.02 32,314.80 172.7K
13:17 32,316.11 32,319.50 32,315.65 32,319.50 446.1K
13:18 32,318.57 32,318.57 32,315.84 32,315.84 148.7K
13:19 32,315.86 32,316.73 32,315.16 32,316.14 152.6K
13:20 32,314.17 32,314.17 32,312.31 32,312.31 253.0K
13:21 32,311.78 32,312.33 32,307.00 32,307.00 209.3K
13:22 32,303.28 32,303.28 32,297.18 32,297.18 312.0K
13:23 32,296.52 32,296.52 32,294.65 32,294.65 202.8K
13:24 32,292.89 32,292.89 32,287.95 32,288.10 246.3K
13:25 32,287.62 32,288.89 32,287.18 32,288.89 123.9K
13:26 32,292.05 32,292.05 32,288.82 32,288.82 167.7K
13:27 32,288.32 32,290.24 32,288.32 32,288.61 134.3K
13:28 32,288.06 32,292.11 32,288.06 32,292.06 196.1K
13:29 32,291.14 32,291.14 32,290.63 32,291.05 142.3K
13:30 32,290.81 32,295.64 32,290.81 32,295.64 203.7K
13:31 32,295.19 32,306.49 32,295.19 32,306.49 242.9K
13:32 32,305.81 32,305.81 32,304.72 32,304.87 166.0K
13:33 32,305.74 32,305.74 32,297.07 32,297.07 194.3K
13:34 32,297.06 32,297.97 32,296.63 32,296.63 132.3K
13:35 32,294.48 32,294.61 32,291.82 32,291.82 131.9K
13:36 32,287.81 32,288.67 32,287.81 32,288.13 256.4K
13:37 32,287.61 32,287.61 32,283.07 32,283.07 331.4K
13:38 32,283.84 32,283.84 32,282.79 32,282.79 160.2K
13:39 32,284.04 32,284.04 32,277.79 32,277.79 187.1K
13:40 32,275.84 32,281.14 32,272.38 32,281.14 265.6K
13:41 32,281.51 32,287.30 32,281.51 32,287.19 250.3K
13:42 32,285.94 32,290.52 32,285.62 32,290.52 129.8K
13:43 32,290.34 32,290.34 32,288.36 32,288.36 93.7K
13:44 32,289.90 32,293.17 32,289.90 32,293.17 172.4K
13:45 32,292.89 32,292.99 32,290.84 32,291.99 167.3K
13:46 32,292.17 32,294.68 32,292.17 32,294.68 98.0K
13:47 32,294.46 32,294.46 32,290.46 32,290.46 149.9K
13:48 32,290.38 32,296.43 32,290.38 32,296.43 247.1K
13:49 32,296.10 32,296.78 32,295.72 32,295.72 127.6K
13:50 32,297.38 32,297.38 32,292.17 32,292.17 166.5K
13:51 32,291.65 32,291.65 32,290.30 32,290.42 110.5K
13:52 32,291.94 32,292.84 32,291.93 32,292.72 128.5K
13:53 32,293.02 32,293.02 32,291.44 32,292.55 187.9K
13:54 32,294.63 32,294.63 32,291.77 32,291.84 206.8K
13:55 32,292.06 32,292.06 32,290.75 32,291.87 176.7K
13:56 32,290.90 32,292.52 32,290.90 32,292.52 276.5K
13:57 32,294.39 32,296.31 32,294.39 32,296.31 323.8K
13:58 32,296.86 32,298.46 32,296.86 32,297.91 153.6K
13:59 32,298.04 32,298.04 32,296.28 32,296.29 153.1K
14:00 32,295.00 32,295.00 32,290.23 32,290.23 230.9K
14:01 32,290.59 32,292.01 32,290.59 32,290.72 134.4K
14:02 32,290.11 32,290.11 32,287.01 32,287.33 213.7K
14:03 32,287.30 32,287.30 32,284.21 32,284.21 109.5K
14:04 32,284.50 32,285.75 32,284.50 32,285.36 144.4K
14:05 32,284.50 32,284.50 32,282.42 32,284.33 164.9K
14:06 32,284.19 32,284.19 32,282.84 32,283.03 282.2K
14:07 32,284.44 32,284.44 32,282.60 32,283.01 226.0K
14:08 32,281.36 32,281.36 32,279.22 32,279.22 190.2K
14:09 32,280.14 32,280.28 32,280.09 32,280.09 134.0K
14:10 32,278.71 32,278.71 32,275.05 32,276.00 151.0K
14:11 32,275.97 32,275.97 32,274.07 32,274.07 188.4K
14:12 32,273.69 32,273.69 32,264.23 32,264.23 300.3K
14:13 32,263.60 32,264.39 32,261.47 32,261.47 191.1K
14:14 32,259.61 32,259.61 32,255.96 32,255.96 221.3K
14:15 32,255.67 32,256.79 32,255.67 32,256.79 344.6K
14:16 32,257.58 32,258.59 32,256.96 32,258.59 182.7K
14:17 32,258.72 32,259.02 32,257.29 32,258.40 171.3K
14:18 32,258.66 32,259.16 32,256.78 32,256.78 213.8K
14:19 32,256.62 32,258.69 32,256.62 32,258.27 166.4K
14:20 32,258.93 32,260.07 32,258.93 32,260.07 177.6K
14:21 32,259.67 32,259.67 32,258.58 32,258.58 179.1K
14:22 32,259.88 32,265.91 32,259.88 32,265.91 201.2K
14:23 32,266.40 32,270.91 32,266.40 32,270.91 186.4K
14:24 32,270.30 32,271.11 32,270.30 32,271.11 119.7K
14:25 32,268.62 32,270.55 32,268.62 32,268.64 254.9K
14:26 32,269.30 32,271.44 32,269.30 32,271.44 196.4K
14:27 32,272.04 32,273.08 32,271.76 32,271.76 192.4K
14:28 32,270.18 32,270.18 32,265.98 32,267.62 231.4K
14:29 32,266.83 32,271.17 32,266.83 32,271.17 247.8K
14:30 32,271.01 32,273.70 32,271.01 32,273.45 229.4K
14:31 32,276.11 32,276.35 32,275.35 32,276.35 143.9K
14:32 32,276.96 32,279.93 32,276.96 32,279.40 197.3K
14:33 32,278.63 32,278.63 32,275.38 32,275.38 257.5K
14:34 32,276.70 32,280.09 32,276.70 32,280.09 182.2K
14:35 32,278.93 32,278.93 32,275.35 32,275.35 251.1K
14:36 32,277.78 32,277.78 32,276.34 32,276.36 92.3K
14:37 32,275.46 32,276.29 32,275.46 32,276.29 145.1K
14:38 32,276.64 32,276.64 32,270.05 32,270.05 320.1K
14:39 32,266.15 32,266.15 32,259.66 32,259.66 202.6K
14:40 32,259.57 32,259.60 32,258.90 32,259.40 157.7K
14:41 32,259.39 32,263.09 32,259.39 32,263.09 133.7K
14:42 32,265.40 32,265.48 32,265.10 32,265.48 157.6K
14:43 32,265.32 32,265.32 32,264.45 32,264.45 145.4K
14:44 32,264.76 32,269.09 32,264.73 32,269.09 165.4K
14:45 32,268.98 32,269.02 32,268.38 32,268.49 156.6K
14:46 32,268.88 32,269.26 32,265.55 32,266.32 129.9K
14:47 32,266.41 32,271.56 32,266.41 32,271.56 248.6K
14:48 32,270.97 32,270.97 32,269.47 32,270.00 239.3K
14:49 32,270.05 32,270.05 32,268.12 32,268.73 159.0K
14:50 32,268.62 32,273.36 32,268.62 32,273.36 176.0K
14:51 32,270.87 32,270.87 32,269.08 32,269.08 162.6K
14:52 32,268.79 32,272.20 32,268.79 32,270.43 359.3K
14:53 32,270.98 32,274.56 32,270.98 32,274.56 141.7K
14:54 32,275.59 32,276.48 32,275.07 32,276.23 109.3K
14:55 32,274.53 32,274.53 32,272.47 32,273.91 163.1K
14:56 32,275.17 32,276.52 32,275.17 32,276.52 176.4K
14:57 32,275.96 32,276.77 32,275.33 32,276.17 176.4K
14:58 32,276.06 32,276.87 32,274.82 32,276.87 174.8K
14:59 32,277.25 32,277.25 32,275.92 32,275.92 157.3K
15:00 32,277.49 32,284.37 32,277.49 32,284.37 313.6K
15:01 32,283.44 32,283.58 32,282.62 32,282.62 223.3K
15:02 32,281.25 32,282.23 32,280.84 32,282.23 321.8K
15:03 32,281.57 32,284.97 32,280.35 32,284.97 192.4K
15:04 32,284.12 32,287.47 32,284.12 32,287.06 221.9K
15:05 32,287.27 32,287.47 32,285.47 32,285.47 166.8K
15:06 32,284.31 32,284.31 32,281.12 32,281.12 171.7K
15:07 32,280.90 32,284.40 32,280.52 32,280.52 677.5K
15:08 32,280.34 32,280.80 32,277.78 32,277.78 176.5K
15:09 32,277.45 32,277.53 32,275.17 32,275.17 271.9K
15:10 32,275.32 32,277.25 32,275.32 32,277.25 275.4K
15:11 32,276.22 32,276.22 32,266.91 32,268.02 284.0K
15:12 32,271.99 32,273.83 32,271.76 32,273.83 275.7K
15:13 32,273.11 32,278.49 32,273.11 32,278.49 234.4K
15:14 32,278.08 32,278.39 32,277.20 32,277.20 200.8K
15:15 32,277.42 32,279.59 32,276.30 32,279.59 181.4K
15:16 32,281.88 32,287.01 32,281.88 32,287.01 279.1K
15:17 32,287.85 32,287.85 32,287.09 32,287.61 196.9K
15:18 32,287.77 32,290.59 32,287.77 32,290.59 231.3K
15:19 32,294.79 32,295.09 32,294.53 32,294.53 324.3K
15:20 32,295.70 32,295.70 32,293.95 32,294.39 257.3K
15:21 32,295.21 32,295.89 32,295.21 32,295.81 209.4K
15:22 32,297.26 32,300.49 32,297.26 32,300.49 411.0K
15:23 32,302.41 32,305.20 32,302.41 32,305.20 467.9K
15:24 32,304.71 32,305.34 32,304.71 32,305.12 341.8K
15:25 32,305.97 32,309.08 32,305.97 32,308.11 409.7K
15:26 32,306.70 32,308.30 32,306.70 32,307.83 231.6K
15:27 32,307.18 32,307.95 32,306.18 32,307.95 385.1K
15:28 32,307.77 32,308.00 32,307.10 32,307.49 192.7K
15:29 32,306.31 32,307.72 32,304.90 32,307.61 426.5K
15:30 32,306.84 32,306.97 32,306.12 32,306.97 307.8K
15:31 32,305.55 32,305.55 32,302.35 32,304.12 371.2K
15:32 32,302.52 32,302.52 32,301.13 32,301.87 208.2K
15:33 32,300.51 32,301.20 32,299.19 32,301.20 223.3K
15:34 32,302.03 32,305.53 32,302.03 32,304.26 283.5K
15:35 32,304.77 32,306.76 32,303.61 32,306.40 269.4K
15:36 32,307.30 32,307.30 32,306.73 32,306.73 378.8K
15:37 32,307.24 32,309.37 32,307.24 32,309.05 311.9K
15:38 32,309.78 32,310.53 32,309.61 32,309.61 346.9K
15:39 32,308.25 32,308.96 32,307.83 32,307.83 444.9K
15:40 32,306.47 32,306.47 32,303.63 32,303.63 345.0K
15:41 32,304.07 32,306.16 32,304.07 32,304.77 378.4K
15:42 32,304.90 32,304.90 32,302.76 32,303.03 536.3K
15:43 32,302.84 32,304.17 32,302.84 32,304.17 392.1K
15:44 32,303.66 32,304.58 32,303.09 32,303.09 426.8K
15:45 32,304.43 32,307.98 32,304.43 32,307.98 495.6K
15:46 32,309.23 32,314.21 32,309.23 32,314.21 580.8K
15:47 32,314.16 32,314.83 32,314.16 32,314.83 540.1K
15:48 32,314.70 32,314.77 32,311.27 32,311.27 444.9K
15:49 32,310.31 32,311.55 32,310.26 32,311.55 536.1K
15:50 32,336.17 32,336.17 32,329.23 32,329.23 2,657.5K
15:51 32,329.98 32,335.01 32,329.98 32,335.01 909.5K
15:52 32,335.32 32,336.90 32,335.32 32,336.85 714.8K
15:53 32,335.87 32,335.87 32,332.54 32,334.44 788.6K
15:54 32,335.21 32,338.98 32,334.65 32,338.98 950.6K
15:55 32,336.46 32,338.69 32,334.36 32,338.69 1,626.7K
15:56 32,341.08 32,347.87 32,341.08 32,347.87 1,969.0K
15:57 32,346.67 32,346.67 32,344.82 32,346.38 1,504.3K
15:58 32,347.87 32,347.87 32,344.84 32,346.90 1,867.1K
15:59 32,345.89 32,349.46 32,345.89 32,349.07 2,948.4K
16:00 32,350.38 32,350.68 32,350.38 32,350.68 89,513.3K
16:01 32,350.68 32,350.68 32,350.68 32,350.68 162.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし