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 32,349.27 32,384.24 32,349.27 32,378.33 4,276.5K
09:31 32,370.44 32,371.33 32,366.97 32,368.09 566.4K
09:32 32,355.63 32,362.43 32,353.40 32,353.40 599.3K
09:33 32,354.56 32,357.68 32,354.56 32,357.68 438.2K
09:34 32,356.88 32,356.88 32,354.63 32,355.98 461.2K
09:35 32,365.20 32,365.20 32,351.79 32,351.79 626.3K
09:36 32,353.91 32,364.79 32,353.91 32,364.79 454.5K
09:37 32,366.44 32,367.22 32,359.88 32,365.02 344.5K
09:38 32,367.84 32,368.32 32,365.81 32,365.81 394.4K
09:39 32,370.27 32,371.61 32,364.68 32,364.68 449.5K
09:40 32,366.02 32,376.93 32,364.82 32,376.93 481.3K
09:41 32,369.66 32,380.59 32,369.66 32,380.59 448.0K
09:42 32,381.59 32,389.27 32,381.59 32,389.27 563.5K
09:43 32,388.20 32,394.25 32,388.20 32,394.25 452.6K
09:44 32,392.48 32,392.48 32,387.02 32,387.02 340.6K
09:45 32,383.63 32,383.63 32,378.59 32,382.46 533.5K
09:46 32,377.78 32,385.98 32,377.78 32,385.35 490.9K
09:47 32,376.23 32,376.37 32,359.70 32,359.70 471.2K
09:48 32,354.63 32,354.63 32,350.14 32,351.51 849.5K
09:49 32,346.36 32,349.63 32,346.36 32,349.63 340.3K
09:50 32,348.78 32,359.96 32,348.78 32,349.61 519.7K
09:51 32,352.18 32,378.67 32,352.18 32,378.67 514.3K
09:52 32,384.37 32,385.16 32,381.69 32,381.69 459.9K
09:53 32,383.36 32,393.92 32,383.36 32,393.92 382.6K
09:54 32,400.00 32,401.80 32,398.79 32,401.80 323.2K
09:55 32,400.65 32,400.65 32,393.19 32,393.19 381.2K
09:56 32,391.23 32,399.26 32,391.23 32,399.26 377.9K
09:57 32,398.30 32,398.30 32,390.04 32,390.04 253.8K
09:58 32,390.79 32,397.73 32,390.79 32,397.56 329.4K
09:59 32,398.36 32,398.36 32,391.38 32,393.77 559.1K
10:00 32,398.29 32,403.13 32,398.29 32,402.02 555.1K
10:01 32,401.35 32,409.05 32,401.35 32,409.05 516.4K
10:02 32,407.28 32,422.28 32,407.28 32,422.28 417.5K
10:03 32,422.99 32,427.34 32,422.54 32,426.69 611.1K
10:04 32,424.82 32,436.30 32,424.82 32,435.86 378.2K
10:05 32,436.70 32,436.70 32,432.04 32,432.04 350.2K
10:06 32,431.89 32,438.06 32,431.89 32,438.06 431.3K
10:07 32,436.57 32,436.57 32,431.04 32,431.04 335.8K
10:08 32,425.09 32,425.12 32,418.37 32,418.37 312.1K
10:09 32,415.19 32,421.60 32,415.19 32,418.80 430.6K
10:10 32,418.84 32,418.84 32,413.54 32,413.54 389.8K
10:11 32,410.12 32,410.12 32,407.59 32,407.59 390.6K
10:12 32,409.66 32,410.14 32,401.29 32,401.29 385.6K
10:13 32,402.30 32,406.11 32,402.30 32,404.78 328.9K
10:14 32,398.54 32,399.11 32,392.40 32,394.81 352.1K
10:15 32,397.69 32,399.40 32,396.70 32,396.70 460.7K
10:16 32,392.20 32,393.31 32,391.50 32,392.65 405.8K
10:17 32,390.76 32,391.86 32,390.53 32,390.53 285.2K
10:18 32,387.27 32,394.94 32,386.78 32,394.94 504.3K
10:19 32,395.98 32,395.98 32,392.53 32,394.67 355.0K
10:20 32,395.19 32,396.77 32,392.55 32,392.55 433.6K
10:21 32,395.29 32,396.39 32,394.22 32,395.60 382.9K
10:22 32,397.21 32,399.05 32,396.86 32,398.31 420.5K
10:23 32,397.03 32,399.26 32,397.03 32,397.11 325.8K
10:24 32,395.99 32,401.46 32,395.99 32,401.46 442.6K
10:25 32,401.11 32,403.14 32,401.11 32,402.88 276.2K
10:26 32,401.70 32,410.00 32,401.70 32,407.30 458.8K
10:27 32,408.18 32,410.19 32,407.98 32,409.45 409.6K
10:28 32,405.05 32,405.05 32,401.99 32,401.99 576.8K
10:29 32,399.34 32,399.78 32,397.51 32,398.81 369.0K
10:30 32,398.49 32,406.93 32,398.49 32,402.12 386.1K
10:31 32,401.06 32,402.08 32,398.81 32,398.81 589.1K
10:32 32,399.74 32,410.27 32,399.74 32,410.27 367.9K
10:33 32,407.50 32,407.50 32,402.07 32,405.25 459.3K
10:34 32,405.72 32,405.72 32,399.60 32,399.60 620.9K
10:35 32,399.02 32,399.02 32,395.86 32,397.20 336.6K
10:36 32,394.03 32,394.03 32,388.77 32,389.97 399.2K
10:37 32,388.64 32,395.68 32,388.64 32,395.68 336.3K
10:38 32,392.49 32,397.20 32,392.49 32,397.20 372.8K
10:39 32,396.66 32,396.66 32,395.04 32,396.24 494.5K
10:40 32,392.55 32,392.55 32,380.74 32,380.74 476.4K
10:41 32,379.25 32,379.25 32,370.44 32,370.44 361.2K
10:42 32,370.94 32,371.61 32,365.49 32,366.76 299.0K
10:43 32,368.13 32,372.25 32,368.13 32,371.66 441.8K
10:44 32,370.77 32,370.77 32,367.41 32,370.46 453.6K
10:45 32,374.22 32,379.99 32,374.22 32,379.81 485.0K
10:46 32,378.39 32,382.84 32,378.39 32,378.41 367.2K
10:47 32,379.32 32,380.97 32,376.50 32,380.97 291.7K
10:48 32,381.20 32,381.20 32,375.31 32,375.31 279.6K
10:49 32,368.33 32,370.02 32,367.11 32,369.84 351.2K
10:50 32,369.45 32,372.36 32,369.45 32,370.00 204.6K
10:51 32,367.53 32,367.53 32,359.34 32,359.34 323.0K
10:52 32,357.01 32,362.31 32,357.01 32,357.61 285.5K
10:53 32,359.37 32,360.52 32,358.34 32,358.34 281.8K
10:54 32,355.78 32,358.91 32,355.78 32,358.91 223.5K
10:55 32,356.82 32,363.24 32,356.82 32,363.24 236.9K
10:56 32,363.88 32,363.88 32,361.20 32,361.52 175.5K
10:57 32,361.16 32,364.04 32,361.16 32,364.04 314.0K
10:58 32,360.39 32,360.39 32,354.76 32,354.76 267.7K
10:59 32,355.98 32,355.98 32,350.09 32,350.48 253.2K
11:00 32,350.18 32,351.39 32,342.73 32,342.73 335.1K
11:01 32,340.46 32,340.46 32,329.46 32,329.46 333.9K
11:02 32,326.87 32,332.69 32,326.87 32,331.32 316.0K
11:03 32,327.87 32,329.65 32,327.87 32,329.65 323.0K
11:04 32,330.84 32,333.29 32,329.13 32,333.29 311.2K
11:05 32,335.41 32,337.50 32,334.41 32,337.50 180.8K
11:06 32,338.48 32,338.48 32,333.65 32,333.85 285.5K
11:07 32,332.81 32,338.40 32,332.29 32,332.29 307.3K
11:08 32,334.77 32,343.86 32,334.77 32,343.86 301.2K
11:09 32,343.69 32,343.69 32,341.72 32,341.97 257.6K
11:10 32,341.89 32,343.35 32,336.58 32,336.58 294.4K
11:11 32,334.81 32,334.81 32,331.34 32,331.34 206.0K
11:12 32,332.99 32,333.94 32,330.10 32,330.10 257.2K
11:13 32,332.53 32,344.20 32,332.53 32,344.20 335.2K
11:14 32,346.44 32,348.45 32,346.44 32,348.06 242.7K
11:15 32,348.47 32,352.63 32,348.47 32,352.63 243.0K
11:16 32,353.60 32,359.09 32,353.60 32,359.09 276.6K
11:17 32,360.70 32,363.16 32,360.70 32,363.16 330.0K
11:18 32,363.82 32,363.82 32,360.31 32,360.31 187.5K
11:19 32,360.84 32,362.74 32,360.84 32,361.76 217.9K
11:20 32,362.24 32,362.34 32,359.26 32,361.76 209.5K
11:21 32,363.96 32,363.96 32,359.75 32,359.75 344.7K
11:22 32,358.21 32,359.45 32,355.24 32,355.24 421.7K
11:23 32,355.92 32,358.87 32,355.92 32,358.87 239.6K
11:24 32,357.16 32,357.88 32,356.40 32,357.88 208.7K
11:25 32,351.50 32,351.50 32,347.70 32,347.70 320.9K
11:26 32,349.56 32,353.62 32,349.56 32,353.03 196.1K
11:27 32,352.72 32,360.21 32,352.72 32,360.21 231.4K
11:28 32,363.62 32,366.56 32,363.13 32,366.56 295.8K
11:29 32,359.04 32,359.04 32,356.26 32,356.26 288.1K
11:30 32,354.76 32,354.76 32,348.91 32,352.97 398.2K
11:31 32,349.07 32,351.22 32,348.38 32,351.22 201.5K
11:32 32,354.78 32,355.19 32,354.21 32,355.02 202.1K
11:33 32,354.39 32,354.39 32,353.41 32,353.92 254.1K
11:34 32,352.22 32,356.93 32,352.22 32,356.93 208.8K
11:35 32,356.37 32,358.62 32,355.97 32,355.97 343.0K
11:36 32,354.80 32,354.80 32,343.09 32,343.09 452.7K
11:37 32,341.02 32,341.95 32,341.02 32,341.41 206.4K
11:38 32,341.42 32,341.42 32,335.46 32,340.73 212.7K
11:39 32,340.19 32,343.09 32,339.41 32,339.41 207.3K
11:40 32,341.22 32,346.23 32,341.22 32,343.10 235.3K
11:41 32,343.60 32,343.60 32,334.22 32,334.22 280.7K
11:42 32,335.65 32,335.65 32,334.20 32,334.71 177.4K
11:43 32,336.64 32,339.46 32,336.01 32,339.46 182.5K
11:44 32,333.95 32,334.51 32,333.54 32,334.51 258.9K
11:45 32,331.44 32,332.54 32,329.78 32,329.78 214.5K
11:46 32,329.80 32,330.13 32,328.77 32,330.13 391.6K
11:47 32,331.47 32,333.17 32,330.74 32,330.74 237.4K
11:48 32,331.25 32,333.54 32,330.66 32,333.54 340.6K
11:49 32,333.30 32,333.30 32,329.57 32,329.57 303.4K
11:50 32,330.00 32,330.00 32,317.93 32,317.93 514.8K
11:51 32,318.47 32,319.48 32,315.85 32,315.85 144.9K
11:52 32,312.16 32,313.64 32,311.60 32,313.64 415.7K
11:53 32,313.77 32,314.14 32,306.88 32,306.88 255.1K
11:54 32,304.51 32,305.40 32,303.15 32,303.15 294.3K
11:55 32,305.21 32,310.31 32,305.21 32,310.31 264.2K
11:56 32,307.10 32,307.71 32,306.60 32,307.71 162.8K
11:57 32,305.57 32,309.58 32,305.32 32,309.58 200.6K
11:58 32,307.13 32,309.06 32,303.23 32,303.23 317.9K
11:59 32,301.36 32,301.53 32,300.39 32,301.53 267.1K
12:00 32,302.41 32,309.24 32,302.41 32,309.24 278.9K
12:01 32,311.81 32,311.81 32,308.81 32,308.81 197.8K
12:02 32,307.59 32,309.76 32,307.59 32,309.76 171.4K
12:03 32,308.75 32,311.08 32,308.75 32,311.08 264.3K
12:04 32,309.47 32,309.47 32,305.60 32,305.60 229.1K
12:05 32,304.47 32,307.84 32,304.47 32,307.84 418.0K
12:06 32,304.96 32,311.56 32,304.96 32,311.56 238.1K
12:07 32,310.89 32,310.89 32,304.48 32,304.48 203.8K
12:08 32,300.28 32,305.23 32,300.28 32,305.23 235.0K
12:09 32,304.76 32,304.81 32,302.97 32,302.97 195.0K
12:10 32,301.12 32,301.29 32,300.40 32,300.40 182.5K
12:11 32,300.99 32,302.90 32,300.99 32,302.90 174.7K
12:12 32,303.36 32,306.70 32,303.36 32,303.60 193.5K
12:13 32,303.24 32,303.24 32,301.30 32,302.66 147.6K
12:14 32,298.94 32,299.13 32,293.98 32,293.98 241.1K
12:15 32,294.10 32,296.11 32,293.56 32,295.77 217.6K
12:16 32,297.12 32,297.12 32,293.47 32,293.47 244.0K
12:17 32,292.51 32,292.51 32,290.40 32,290.40 139.0K
12:18 32,289.96 32,292.23 32,289.46 32,292.23 183.1K
12:19 32,295.36 32,297.15 32,294.98 32,297.15 169.6K
12:20 32,296.96 32,299.76 32,296.96 32,299.76 143.9K
12:21 32,301.29 32,305.07 32,301.29 32,305.07 154.6K
12:22 32,308.45 32,309.56 32,307.55 32,309.56 174.4K
12:23 32,312.24 32,314.06 32,312.24 32,312.72 191.9K
12:24 32,311.31 32,311.31 32,309.23 32,309.23 168.9K
12:25 32,307.27 32,311.57 32,307.27 32,310.41 229.1K
12:26 32,310.83 32,310.83 32,305.70 32,306.18 169.7K
12:27 32,306.64 32,306.64 32,304.25 32,304.25 191.7K
12:28 32,302.87 32,306.10 32,302.87 32,306.10 157.3K
12:29 32,306.21 32,306.70 32,302.95 32,302.95 238.0K
12:30 32,302.69 32,304.08 32,302.69 32,304.05 295.8K
12:31 32,304.11 32,304.85 32,298.10 32,298.10 206.6K
12:32 32,294.39 32,294.55 32,293.76 32,294.41 362.5K
12:33 32,294.64 32,296.34 32,294.64 32,296.34 131.7K
12:34 32,295.13 32,296.95 32,293.88 32,296.95 263.8K
12:35 32,298.87 32,303.17 32,298.87 32,303.17 111.4K
12:36 32,303.54 32,303.54 32,299.40 32,299.40 106.6K
12:37 32,299.29 32,301.10 32,299.29 32,301.10 138.6K
12:38 32,300.11 32,302.62 32,299.91 32,302.62 171.8K
12:39 32,301.76 32,303.71 32,298.68 32,298.68 184.2K
12:40 32,294.98 32,294.98 32,289.36 32,289.36 242.4K
12:41 32,287.07 32,287.77 32,285.30 32,285.30 145.9K
12:42 32,282.40 32,287.48 32,282.40 32,287.48 176.7K
12:43 32,289.06 32,289.15 32,287.49 32,289.15 222.7K
12:44 32,284.09 32,284.19 32,283.53 32,283.60 218.0K
12:45 32,286.41 32,286.41 32,279.56 32,279.56 220.7K
12:46 32,275.85 32,277.53 32,275.85 32,277.15 400.9K
12:47 32,279.27 32,283.85 32,279.27 32,283.85 221.9K
12:48 32,285.02 32,285.53 32,282.92 32,285.53 207.1K
12:49 32,285.29 32,287.70 32,285.29 32,287.70 268.8K
12:50 32,287.03 32,288.84 32,283.08 32,283.08 273.0K
12:51 32,286.17 32,286.63 32,283.84 32,286.63 158.1K
12:52 32,288.68 32,292.02 32,288.68 32,292.02 131.5K
12:53 32,292.14 32,295.50 32,292.14 32,295.02 204.9K
12:54 32,294.78 32,294.78 32,292.18 32,292.18 194.9K
12:55 32,291.03 32,292.07 32,290.71 32,292.07 176.2K
12:56 32,290.59 32,291.87 32,288.38 32,288.38 283.9K
12:57 32,287.28 32,287.40 32,284.63 32,284.63 165.0K
12:58 32,284.65 32,285.62 32,283.98 32,285.62 303.9K
12:59 32,282.59 32,283.83 32,281.86 32,283.83 197.8K
13:00 32,286.24 32,288.24 32,286.24 32,286.57 195.6K
13:01 32,286.43 32,286.48 32,284.86 32,286.48 196.0K
13:02 32,282.52 32,285.52 32,282.52 32,285.52 196.6K
13:03 32,285.49 32,286.14 32,283.78 32,283.78 110.1K
13:04 32,282.82 32,282.82 32,278.12 32,278.12 168.6K
13:05 32,273.99 32,273.99 32,265.08 32,265.08 384.6K
13:06 32,264.49 32,264.49 32,261.47 32,261.47 254.5K
13:07 32,261.93 32,262.86 32,257.99 32,257.99 253.6K
13:08 32,258.47 32,264.67 32,258.47 32,263.77 247.1K
13:09 32,264.16 32,268.07 32,264.16 32,268.07 338.1K
13:10 32,268.40 32,271.34 32,267.77 32,267.77 197.7K
13:11 32,268.30 32,269.51 32,268.30 32,268.92 155.9K
13:12 32,265.94 32,267.52 32,265.94 32,267.52 455.2K
13:13 32,267.79 32,273.85 32,267.79 32,271.58 162.9K
13:14 32,272.18 32,279.21 32,272.18 32,279.21 266.1K
13:15 32,281.41 32,285.27 32,281.41 32,281.54 217.0K
13:16 32,280.66 32,280.78 32,279.72 32,279.72 200.1K
13:17 32,280.75 32,280.75 32,278.67 32,279.36 262.9K
13:18 32,277.64 32,277.64 32,276.14 32,277.55 312.2K
13:19 32,273.62 32,274.09 32,271.52 32,273.40 254.1K
13:20 32,274.32 32,279.75 32,274.32 32,279.75 298.4K
13:21 32,279.07 32,279.10 32,277.46 32,277.46 194.5K
13:22 32,277.43 32,284.70 32,277.43 32,284.70 214.7K
13:23 32,284.93 32,286.70 32,284.55 32,286.21 169.3K
13:24 32,287.34 32,287.34 32,284.10 32,284.10 148.5K
13:25 32,283.97 32,287.01 32,283.97 32,287.01 227.3K
13:26 32,288.03 32,289.26 32,288.03 32,288.18 147.9K
13:27 32,288.53 32,290.53 32,288.53 32,290.53 205.1K
13:28 32,292.48 32,292.48 32,291.31 32,291.31 268.2K
13:29 32,290.52 32,290.52 32,282.32 32,282.32 284.3K
13:30 32,281.59 32,281.62 32,280.55 32,281.62 205.8K
13:31 32,281.74 32,285.34 32,281.74 32,284.64 180.4K
13:32 32,287.90 32,288.74 32,287.83 32,287.83 255.8K
13:33 32,287.49 32,288.76 32,286.39 32,286.39 434.6K
13:34 32,286.07 32,286.62 32,284.84 32,284.84 176.6K
13:35 32,283.29 32,285.35 32,283.29 32,283.92 199.4K
13:36 32,286.11 32,290.39 32,286.11 32,290.39 249.9K
13:37 32,293.08 32,293.08 32,291.28 32,291.60 446.9K
13:38 32,292.05 32,295.64 32,292.05 32,295.64 154.1K
13:39 32,296.19 32,296.19 32,292.00 32,292.00 209.5K
13:40 32,291.61 32,295.46 32,291.61 32,295.46 178.5K
13:41 32,295.88 32,299.39 32,295.88 32,299.39 134.6K
13:42 32,298.83 32,299.60 32,298.83 32,299.60 158.7K
13:43 32,297.00 32,297.57 32,295.83 32,297.57 208.1K
13:44 32,298.22 32,298.26 32,296.32 32,296.55 137.6K
13:45 32,294.53 32,294.53 32,287.83 32,287.83 218.6K
13:46 32,287.14 32,287.14 32,281.27 32,281.27 188.3K
13:47 32,278.79 32,281.10 32,278.79 32,281.10 193.5K
13:48 32,281.39 32,281.39 32,277.83 32,277.83 252.6K
13:49 32,278.97 32,280.51 32,278.97 32,279.58 168.4K
13:50 32,278.90 32,281.77 32,278.90 32,279.59 785.9K
13:51 32,278.86 32,283.58 32,278.86 32,283.58 313.7K
13:52 32,283.32 32,283.32 32,281.69 32,282.28 207.4K
13:53 32,282.45 32,282.45 32,281.51 32,281.66 198.5K
13:54 32,282.45 32,282.45 32,280.88 32,281.11 114.0K
13:55 32,279.34 32,279.34 32,277.94 32,277.94 283.1K
13:56 32,278.80 32,278.80 32,276.38 32,276.38 150.6K
13:57 32,275.84 32,276.92 32,275.84 32,276.02 183.9K
13:58 32,276.06 32,277.22 32,274.43 32,277.22 139.5K
13:59 32,274.99 32,275.41 32,274.69 32,274.69 236.1K
14:00 32,272.23 32,272.98 32,268.86 32,272.98 469.8K
14:01 32,272.07 32,272.07 32,266.33 32,266.46 259.3K
14:02 32,263.59 32,263.98 32,262.71 32,262.71 202.3K
14:03 32,263.13 32,263.13 32,254.91 32,254.91 317.9K
14:04 32,251.26 32,251.26 32,246.25 32,250.63 289.3K
14:05 32,252.50 32,257.62 32,252.50 32,257.62 153.1K
14:06 32,258.11 32,258.11 32,257.65 32,257.65 118.6K
14:07 32,260.52 32,262.77 32,260.52 32,262.77 176.1K
14:08 32,262.33 32,265.16 32,260.35 32,265.16 187.2K
14:09 32,264.58 32,266.30 32,264.58 32,266.30 109.5K
14:10 32,266.56 32,267.06 32,263.38 32,263.38 175.4K
14:11 32,262.00 32,264.48 32,262.00 32,264.48 215.5K
14:12 32,265.22 32,267.49 32,262.44 32,262.48 180.6K
14:13 32,262.54 32,263.07 32,262.49 32,262.49 142.4K
14:14 32,263.27 32,265.41 32,263.27 32,264.06 155.6K
14:15 32,264.68 32,264.68 32,263.30 32,263.63 144.3K
14:16 32,263.35 32,264.46 32,263.35 32,264.46 161.9K
14:17 32,264.66 32,266.04 32,264.27 32,264.27 285.3K
14:18 32,263.65 32,263.65 32,259.96 32,260.24 408.5K
14:19 32,260.23 32,260.68 32,259.50 32,259.50 251.9K
14:20 32,261.71 32,261.71 32,258.12 32,260.30 308.9K
14:21 32,256.60 32,260.18 32,256.60 32,259.62 329.7K
14:22 32,260.20 32,260.46 32,259.62 32,260.46 400.7K
14:23 32,260.34 32,265.17 32,260.34 32,265.17 221.5K
14:24 32,263.43 32,267.31 32,263.43 32,267.05 268.9K
14:25 32,265.74 32,272.47 32,265.74 32,272.47 292.4K
14:26 32,270.95 32,273.11 32,270.61 32,270.61 241.2K
14:27 32,269.92 32,269.92 32,265.47 32,265.47 265.5K
14:28 32,267.03 32,272.61 32,267.03 32,271.62 216.3K
14:29 32,270.74 32,271.84 32,270.74 32,271.84 240.7K
14:30 32,271.00 32,274.43 32,271.00 32,274.06 356.7K
14:31 32,273.58 32,281.38 32,271.91 32,281.38 223.1K
14:32 32,280.64 32,281.50 32,280.14 32,281.50 186.5K
14:33 32,283.34 32,283.34 32,280.77 32,280.77 210.8K
14:34 32,280.56 32,281.89 32,280.56 32,280.72 218.0K
14:35 32,282.25 32,282.43 32,282.09 32,282.25 240.0K
14:36 32,282.76 32,283.82 32,282.76 32,283.24 268.4K
14:37 32,283.11 32,283.11 32,282.20 32,282.20 156.0K
14:38 32,282.27 32,283.79 32,282.27 32,283.07 138.1K
14:39 32,284.05 32,284.05 32,282.16 32,283.39 140.3K
14:40 32,284.41 32,289.12 32,284.41 32,289.12 360.5K
14:41 32,288.41 32,288.41 32,283.64 32,283.64 181.0K
14:42 32,284.42 32,288.25 32,284.42 32,288.02 337.1K
14:43 32,287.66 32,287.66 32,283.38 32,283.38 200.0K
14:44 32,279.02 32,285.21 32,279.02 32,285.21 231.0K
14:45 32,284.66 32,285.91 32,284.66 32,285.71 173.7K
14:46 32,284.92 32,285.48 32,283.55 32,283.55 142.0K
14:47 32,282.63 32,284.96 32,282.63 32,284.78 171.5K
14:48 32,285.00 32,286.33 32,284.79 32,286.07 240.3K
14:49 32,285.95 32,288.76 32,285.95 32,288.76 369.1K
14:50 32,288.75 32,288.75 32,283.16 32,283.16 230.0K
14:51 32,279.77 32,279.77 32,278.32 32,279.28 223.6K
14:52 32,278.47 32,279.74 32,278.47 32,278.77 150.6K
14:53 32,279.09 32,279.59 32,278.80 32,279.59 263.5K
14:54 32,283.47 32,285.58 32,283.40 32,285.58 248.2K
14:55 32,286.94 32,286.94 32,282.26 32,282.26 179.8K
14:56 32,280.98 32,281.24 32,280.80 32,280.80 183.8K
14:57 32,279.98 32,279.98 32,278.89 32,279.58 306.2K
14:58 32,279.98 32,282.11 32,279.98 32,282.11 192.2K
14:59 32,281.81 32,282.31 32,281.10 32,281.10 195.7K
15:00 32,277.58 32,277.58 32,270.38 32,270.38 319.2K
15:01 32,270.34 32,270.34 32,266.25 32,266.25 303.3K
15:02 32,262.73 32,265.40 32,262.73 32,265.40 255.6K
15:03 32,266.01 32,271.39 32,266.01 32,268.08 206.6K
15:04 32,268.10 32,276.01 32,268.10 32,276.01 234.0K
15:05 32,278.71 32,278.71 32,277.28 32,277.50 209.5K
15:06 32,277.96 32,277.96 32,275.60 32,275.60 326.7K
15:07 32,272.96 32,273.14 32,270.24 32,270.24 301.8K
15:08 32,269.21 32,269.59 32,267.92 32,267.92 287.8K
15:09 32,268.86 32,269.26 32,267.90 32,267.90 204.0K
15:10 32,264.09 32,264.21 32,263.14 32,263.14 355.8K
15:11 32,263.24 32,263.24 32,261.42 32,261.42 234.3K
15:12 32,260.52 32,260.52 32,259.55 32,259.92 185.7K
15:13 32,261.19 32,261.32 32,256.79 32,256.79 268.1K
15:14 32,254.37 32,256.28 32,254.37 32,256.28 201.0K
15:15 32,256.53 32,256.81 32,255.11 32,255.68 474.4K
15:16 32,256.75 32,256.75 32,254.07 32,254.78 255.0K
15:17 32,255.01 32,258.60 32,255.01 32,258.60 296.4K
15:18 32,261.02 32,261.02 32,260.23 32,260.83 250.9K
15:19 32,263.05 32,264.37 32,260.70 32,260.70 372.6K
15:20 32,261.70 32,267.69 32,260.38 32,267.69 276.1K
15:21 32,267.97 32,272.38 32,267.97 32,272.38 274.6K
15:22 32,273.14 32,274.35 32,273.14 32,273.35 254.8K
15:23 32,273.12 32,274.53 32,273.11 32,273.17 364.9K
15:24 32,274.05 32,274.63 32,272.79 32,274.63 360.6K
15:25 32,273.25 32,273.25 32,269.29 32,269.29 332.0K
15:26 32,267.19 32,267.19 32,263.71 32,263.71 231.2K
15:27 32,262.66 32,263.49 32,262.31 32,262.31 229.8K
15:28 32,262.06 32,264.07 32,262.06 32,264.07 298.1K
15:29 32,263.05 32,263.99 32,263.05 32,263.85 247.4K
15:30 32,263.08 32,270.03 32,263.08 32,270.03 349.2K
15:31 32,268.68 32,268.68 32,265.51 32,265.78 337.8K
15:32 32,264.39 32,264.39 32,263.13 32,263.13 368.9K
15:33 32,263.38 32,263.82 32,263.11 32,263.61 342.2K
15:34 32,262.65 32,262.68 32,261.58 32,262.68 314.7K
15:35 32,261.26 32,262.59 32,261.19 32,262.59 323.8K
15:36 32,261.11 32,261.11 32,257.41 32,257.41 328.7K
15:37 32,258.71 32,258.84 32,257.79 32,257.79 292.2K
15:38 32,255.85 32,255.85 32,253.13 32,253.13 572.3K
15:39 32,253.69 32,254.28 32,252.06 32,252.06 308.1K
15:40 32,250.46 32,251.64 32,248.35 32,248.35 399.9K
15:41 32,249.29 32,249.29 32,246.93 32,246.93 298.1K
15:42 32,248.07 32,248.31 32,247.88 32,247.88 461.2K
15:43 32,250.39 32,251.00 32,247.14 32,247.14 642.9K
15:44 32,248.33 32,249.62 32,248.11 32,248.11 422.2K
15:45 32,247.90 32,247.93 32,246.29 32,246.29 526.7K
15:46 32,245.68 32,247.43 32,245.64 32,246.16 782.8K
15:47 32,245.47 32,245.47 32,241.88 32,241.88 534.0K
15:48 32,241.71 32,242.25 32,238.99 32,238.99 496.6K
15:49 32,237.33 32,239.31 32,237.33 32,239.31 828.7K
15:50 32,250.39 32,250.39 32,242.34 32,247.28 1,976.1K
15:51 32,246.51 32,246.61 32,243.44 32,243.44 1,012.7K
15:52 32,245.44 32,245.44 32,244.35 32,244.35 745.0K
15:53 32,245.07 32,245.07 32,241.46 32,241.46 1,391.5K
15:54 32,238.73 32,239.02 32,235.97 32,235.97 1,057.2K
15:55 32,236.31 32,239.30 32,236.18 32,236.18 1,531.5K
15:56 32,238.63 32,238.63 32,230.40 32,230.40 2,008.3K
15:57 32,228.57 32,230.58 32,228.57 32,230.21 1,923.5K
15:58 32,230.56 32,231.57 32,227.11 32,227.11 1,734.1K
15:59 32,230.25 32,234.76 32,230.25 32,234.76 2,466.9K
16:00 32,236.01 32,236.01 32,236.01 32,236.01 58,407.1K
16:01 32,236.01 32,236.01 32,236.01 32,236.01 521.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし