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 33,213.88 33,233.90 33,213.88 33,233.90 5,099.1K
09:31 33,233.28 33,234.30 33,221.19 33,221.19 977.9K
09:32 33,222.00 33,229.63 33,222.00 33,229.63 903.9K
09:33 33,219.10 33,240.85 33,219.10 33,240.85 611.4K
09:34 33,243.46 33,246.65 33,243.46 33,245.84 568.5K
09:35 33,251.45 33,265.16 33,251.45 33,263.76 670.0K
09:36 33,269.92 33,275.25 33,262.86 33,262.86 690.3K
09:37 33,261.82 33,265.49 33,261.82 33,265.49 596.7K
09:38 33,268.96 33,281.58 33,268.96 33,280.26 543.3K
09:39 33,282.54 33,282.54 33,276.05 33,279.09 520.6K
09:40 33,269.11 33,270.12 33,267.32 33,269.24 753.4K
09:41 33,272.41 33,272.41 33,263.18 33,264.73 521.9K
09:42 33,274.42 33,286.82 33,274.42 33,284.26 658.5K
09:43 33,287.16 33,287.96 33,280.84 33,280.98 564.3K
09:44 33,283.09 33,283.59 33,278.52 33,278.52 524.6K
09:45 33,273.52 33,273.52 33,249.50 33,249.50 789.8K
09:46 33,247.19 33,255.73 33,247.19 33,255.73 625.1K
09:47 33,260.79 33,272.37 33,256.26 33,272.37 501.4K
09:48 33,270.14 33,273.90 33,261.60 33,261.60 444.1K
09:49 33,258.26 33,264.98 33,258.26 33,264.57 492.4K
09:50 33,263.55 33,263.55 33,254.21 33,254.21 629.5K
09:51 33,251.88 33,272.43 33,251.88 33,272.43 862.3K
09:52 33,269.31 33,271.41 33,264.65 33,264.65 330.9K
09:53 33,259.81 33,259.81 33,244.44 33,244.44 393.7K
09:54 33,241.19 33,241.19 33,232.93 33,237.45 457.7K
09:55 33,230.55 33,234.26 33,223.96 33,225.72 492.8K
09:56 33,232.42 33,232.42 33,228.22 33,228.24 322.5K
09:57 33,236.55 33,236.55 33,229.58 33,229.58 355.7K
09:58 33,225.64 33,225.64 33,219.68 33,219.68 306.1K
09:59 33,221.20 33,227.40 33,219.78 33,227.40 459.2K
10:00 33,230.80 33,233.88 33,230.80 33,232.24 732.0K
10:01 33,233.18 33,234.30 33,225.44 33,234.30 873.9K
10:02 33,240.94 33,248.96 33,240.94 33,248.96 734.6K
10:03 33,242.42 33,251.11 33,242.42 33,249.48 634.1K
10:04 33,245.94 33,250.95 33,245.94 33,250.28 460.5K
10:05 33,248.73 33,250.52 33,243.60 33,243.60 650.7K
10:06 33,239.37 33,239.80 33,233.58 33,233.58 503.0K
10:07 33,228.58 33,230.53 33,228.58 33,230.53 573.3K
10:08 33,230.01 33,230.01 33,220.70 33,220.70 436.6K
10:09 33,223.11 33,234.03 33,223.11 33,232.53 402.9K
10:10 33,234.56 33,243.89 33,234.56 33,243.89 368.7K
10:11 33,245.47 33,248.53 33,245.47 33,248.53 379.9K
10:12 33,245.68 33,245.68 33,233.45 33,233.45 370.8K
10:13 33,232.93 33,237.12 33,230.49 33,230.49 274.6K
10:14 33,231.63 33,231.63 33,219.86 33,219.86 508.7K
10:15 33,219.35 33,229.10 33,219.35 33,229.10 482.5K
10:16 33,232.57 33,236.54 33,229.11 33,236.54 365.8K
10:17 33,235.64 33,241.70 33,235.64 33,241.70 334.7K
10:18 33,242.07 33,258.79 33,242.07 33,258.79 397.0K
10:19 33,258.50 33,258.50 33,253.60 33,253.60 371.6K
10:20 33,249.65 33,253.64 33,247.78 33,253.64 400.5K
10:21 33,253.82 33,257.22 33,253.82 33,256.74 307.1K
10:22 33,261.63 33,261.63 33,258.46 33,260.13 378.4K
10:23 33,266.68 33,266.68 33,260.87 33,264.38 353.2K
10:24 33,263.99 33,270.35 33,263.99 33,270.35 428.2K
10:25 33,275.84 33,280.75 33,272.30 33,280.75 521.6K
10:26 33,285.35 33,285.35 33,280.25 33,280.25 318.0K
10:27 33,281.58 33,284.46 33,279.13 33,279.13 568.6K
10:28 33,266.13 33,276.15 33,266.13 33,276.15 603.6K
10:29 33,271.44 33,271.44 33,264.20 33,264.20 348.7K
10:30 33,263.83 33,268.82 33,263.83 33,268.82 414.0K
10:31 33,270.55 33,272.11 33,270.55 33,271.97 415.0K
10:32 33,267.67 33,273.27 33,267.67 33,273.27 451.7K
10:33 33,274.63 33,275.56 33,268.91 33,268.91 396.8K
10:34 33,271.57 33,276.08 33,268.92 33,276.08 340.8K
10:35 33,279.30 33,279.30 33,275.73 33,275.73 307.2K
10:36 33,270.62 33,270.86 33,267.09 33,270.62 458.3K
10:37 33,270.75 33,271.12 33,266.42 33,266.42 551.3K
10:38 33,267.89 33,267.89 33,263.89 33,263.89 346.1K
10:39 33,265.24 33,267.82 33,265.24 33,266.50 335.3K
10:40 33,268.02 33,268.03 33,264.71 33,264.71 362.3K
10:41 33,262.09 33,267.72 33,260.05 33,266.27 445.4K
10:42 33,265.54 33,272.45 33,265.54 33,272.45 308.9K
10:43 33,278.67 33,285.89 33,278.67 33,285.89 393.3K
10:44 33,285.63 33,288.40 33,283.00 33,288.40 340.4K
10:45 33,288.60 33,290.54 33,288.45 33,290.54 326.1K
10:46 33,286.22 33,293.97 33,285.77 33,293.97 439.3K
10:47 33,292.59 33,296.66 33,292.59 33,295.14 268.0K
10:48 33,299.81 33,299.81 33,293.38 33,293.38 481.5K
10:49 33,292.77 33,296.96 33,292.77 33,293.23 520.5K
10:50 33,293.11 33,294.31 33,291.79 33,294.31 389.1K
10:51 33,290.88 33,293.88 33,290.49 33,290.49 510.7K
10:52 33,289.21 33,289.21 33,284.62 33,286.79 404.9K
10:53 33,284.69 33,285.62 33,282.95 33,284.60 306.0K
10:54 33,286.04 33,286.04 33,281.50 33,281.50 505.1K
10:55 33,282.24 33,283.96 33,281.68 33,283.96 486.1K
10:56 33,283.16 33,293.87 33,283.16 33,293.87 263.8K
10:57 33,293.11 33,298.07 33,293.11 33,295.36 344.4K
10:58 33,293.97 33,293.97 33,288.43 33,288.43 236.3K
10:59 33,295.22 33,295.22 33,290.11 33,290.11 337.5K
11:00 33,290.15 33,299.64 33,290.15 33,298.01 393.5K
11:01 33,297.29 33,300.04 33,297.29 33,300.04 311.5K
11:02 33,297.86 33,301.74 33,297.86 33,301.74 278.8K
11:03 33,302.01 33,302.50 33,298.50 33,302.50 330.8K
11:04 33,304.01 33,312.64 33,304.01 33,311.08 240.6K
11:05 33,313.04 33,313.04 33,305.26 33,310.06 387.7K
11:06 33,313.78 33,313.98 33,313.36 33,313.98 312.0K
11:07 33,313.84 33,315.34 33,313.22 33,315.34 372.4K
11:08 33,310.12 33,312.18 33,310.12 33,312.02 301.7K
11:09 33,307.81 33,314.15 33,307.81 33,311.92 277.8K
11:10 33,313.48 33,322.80 33,313.48 33,322.80 468.7K
11:11 33,320.79 33,322.54 33,320.45 33,320.45 299.9K
11:12 33,319.45 33,319.45 33,314.25 33,314.25 326.3K
11:13 33,310.42 33,310.58 33,304.45 33,304.45 243.9K
11:14 33,303.14 33,307.81 33,303.14 33,307.32 380.0K
11:15 33,304.34 33,305.40 33,304.34 33,305.25 320.9K
11:16 33,313.40 33,313.40 33,304.95 33,304.95 275.9K
11:17 33,305.19 33,308.64 33,305.19 33,308.64 248.1K
11:18 33,306.42 33,306.42 33,304.52 33,306.00 287.2K
11:19 33,306.55 33,306.55 33,302.23 33,302.23 282.8K
11:20 33,302.67 33,302.67 33,296.36 33,296.36 219.5K
11:21 33,292.03 33,292.03 33,289.55 33,290.93 1,274.4K
11:22 33,291.02 33,294.79 33,287.22 33,287.22 301.5K
11:23 33,284.46 33,284.46 33,280.79 33,281.88 306.0K
11:24 33,280.45 33,285.47 33,279.63 33,285.47 247.3K
11:25 33,288.88 33,291.67 33,286.27 33,286.27 264.7K
11:26 33,285.81 33,285.81 33,279.75 33,279.75 281.2K
11:27 33,275.49 33,277.46 33,275.49 33,275.91 199.5K
11:28 33,275.76 33,277.48 33,272.54 33,272.54 323.6K
11:29 33,273.50 33,275.67 33,272.83 33,273.81 230.2K
11:30 33,272.27 33,280.67 33,272.27 33,280.67 248.0K
11:31 33,275.49 33,275.49 33,273.30 33,273.94 256.2K
11:32 33,268.89 33,272.10 33,268.89 33,271.74 318.1K
11:33 33,271.25 33,271.25 33,262.69 33,262.69 256.2K
11:34 33,265.56 33,265.86 33,265.00 33,265.00 268.5K
11:35 33,268.30 33,274.82 33,268.30 33,273.16 330.2K
11:36 33,273.04 33,277.89 33,271.81 33,277.89 245.7K
11:37 33,279.35 33,283.56 33,279.35 33,282.18 401.2K
11:38 33,278.40 33,281.93 33,276.60 33,276.60 264.8K
11:39 33,276.72 33,284.00 33,276.72 33,284.00 234.4K
11:40 33,281.61 33,288.17 33,281.61 33,288.01 250.9K
11:41 33,283.45 33,299.52 33,283.45 33,299.52 515.3K
11:42 33,299.21 33,300.20 33,298.93 33,299.34 212.0K
11:43 33,298.79 33,299.52 33,292.81 33,293.30 328.7K
11:44 33,292.63 33,293.65 33,290.51 33,290.51 238.8K
11:45 33,290.59 33,294.63 33,290.59 33,292.71 277.2K
11:46 33,290.71 33,290.71 33,280.15 33,280.15 208.4K
11:47 33,277.27 33,277.27 33,274.45 33,274.45 239.6K
11:48 33,279.30 33,279.30 33,275.43 33,275.43 299.9K
11:49 33,275.49 33,279.97 33,275.30 33,279.97 231.4K
11:50 33,286.88 33,295.07 33,286.88 33,295.07 444.8K
11:51 33,296.69 33,297.92 33,295.09 33,295.09 338.9K
11:52 33,299.23 33,306.42 33,298.24 33,306.42 524.9K
11:53 33,304.60 33,306.18 33,304.60 33,305.94 480.0K
11:54 33,302.65 33,311.95 33,302.65 33,311.95 315.9K
11:55 33,313.47 33,315.30 33,312.29 33,314.52 302.4K
11:56 33,312.21 33,313.09 33,308.68 33,308.68 220.9K
11:57 33,308.79 33,309.61 33,306.44 33,309.52 215.6K
11:58 33,302.88 33,304.99 33,302.10 33,302.10 276.8K
11:59 33,299.23 33,303.37 33,299.23 33,303.37 257.7K
12:00 33,302.50 33,304.00 33,302.50 33,303.95 213.8K
12:01 33,304.84 33,304.84 33,298.84 33,298.84 308.8K
12:02 33,296.78 33,300.20 33,295.99 33,300.20 261.9K
12:03 33,299.20 33,300.70 33,293.91 33,293.91 252.5K
12:04 33,291.28 33,291.28 33,287.27 33,288.69 305.4K
12:05 33,289.88 33,293.34 33,289.88 33,291.64 235.7K
12:06 33,287.38 33,287.38 33,278.90 33,278.90 410.4K
12:07 33,277.75 33,286.73 33,277.75 33,286.73 295.1K
12:08 33,289.82 33,289.82 33,287.99 33,287.99 329.1K
12:09 33,287.83 33,288.03 33,284.36 33,284.36 147.0K
12:10 33,285.87 33,286.33 33,278.66 33,278.66 279.4K
12:11 33,273.77 33,273.77 33,271.70 33,271.70 320.4K
12:12 33,270.88 33,272.36 33,270.13 33,270.13 230.2K
12:13 33,269.77 33,270.61 33,268.39 33,270.61 169.4K
12:14 33,269.43 33,270.03 33,268.72 33,268.72 205.5K
12:15 33,271.34 33,271.94 33,267.35 33,267.35 166.5K
12:16 33,267.11 33,267.11 33,260.95 33,260.95 299.0K
12:17 33,260.21 33,261.82 33,260.21 33,261.82 183.7K
12:18 33,262.57 33,263.67 33,262.57 33,263.67 187.6K
12:19 33,268.17 33,272.43 33,268.17 33,272.43 177.8K
12:20 33,272.42 33,278.91 33,271.13 33,278.91 194.9K
12:21 33,282.54 33,286.14 33,282.54 33,286.14 171.1K
12:22 33,289.48 33,290.79 33,289.48 33,290.79 286.0K
12:23 33,290.57 33,298.45 33,290.57 33,295.59 168.6K
12:24 33,294.05 33,294.05 33,290.08 33,290.08 196.0K
12:25 33,287.85 33,287.85 33,279.12 33,279.12 203.3K
12:26 33,275.69 33,275.74 33,275.56 33,275.74 171.9K
12:27 33,276.38 33,277.77 33,273.73 33,273.73 260.4K
12:28 33,273.30 33,276.33 33,273.30 33,275.96 194.2K
12:29 33,276.64 33,276.64 33,270.98 33,270.98 200.5K
12:30 33,270.24 33,270.24 33,262.71 33,262.71 198.7K
12:31 33,260.24 33,261.85 33,260.24 33,261.40 159.9K
12:32 33,264.04 33,264.04 33,257.70 33,257.70 153.8K
12:33 33,256.17 33,261.76 33,256.17 33,257.46 191.0K
12:34 33,256.88 33,256.88 33,254.28 33,254.28 157.6K
12:35 33,253.92 33,253.92 33,247.88 33,247.88 190.0K
12:36 33,248.37 33,254.81 33,248.37 33,254.81 157.9K
12:37 33,251.35 33,251.35 33,248.20 33,248.20 151.6K
12:38 33,246.26 33,248.96 33,240.67 33,240.67 241.7K
12:39 33,238.97 33,241.17 33,238.97 33,241.03 133.8K
12:40 33,238.98 33,238.98 33,232.18 33,232.18 243.6K
12:41 33,233.62 33,243.88 33,233.62 33,243.88 183.0K
12:42 33,243.33 33,243.33 33,239.34 33,239.34 178.1K
12:43 33,239.98 33,239.98 33,236.53 33,236.53 146.6K
12:44 33,236.94 33,240.06 33,236.01 33,236.28 259.9K
12:45 33,235.06 33,235.06 33,227.03 33,227.03 167.5K
12:46 33,227.17 33,231.84 33,227.17 33,231.84 163.7K
12:47 33,232.30 33,234.84 33,232.30 33,234.84 147.5K
12:48 33,233.26 33,233.26 33,232.61 33,233.00 181.5K
12:49 33,226.37 33,226.37 33,222.14 33,223.56 626.5K
12:50 33,222.74 33,231.88 33,222.74 33,231.88 197.3K
12:51 33,232.00 33,234.84 33,232.00 33,234.84 209.8K
12:52 33,231.82 33,231.82 33,224.62 33,224.62 286.8K
12:53 33,223.66 33,226.32 33,223.66 33,226.32 150.5K
12:54 33,226.35 33,226.35 33,223.40 33,223.40 183.3K
12:55 33,225.51 33,229.38 33,225.51 33,229.38 143.4K
12:56 33,230.84 33,236.38 33,230.84 33,236.38 181.7K
12:57 33,237.88 33,244.01 33,237.88 33,244.01 184.2K
12:58 33,245.03 33,246.90 33,243.16 33,246.90 223.2K
12:59 33,246.28 33,247.18 33,242.27 33,242.27 231.2K
13:00 33,244.26 33,247.85 33,244.26 33,247.22 198.2K
13:01 33,251.69 33,253.42 33,251.69 33,253.42 206.4K
13:02 33,252.77 33,257.17 33,252.77 33,257.17 258.6K
13:03 33,257.74 33,264.52 33,257.74 33,263.55 319.9K
13:04 33,266.49 33,268.99 33,265.67 33,268.99 266.4K
13:05 33,272.54 33,273.90 33,272.08 33,272.39 188.0K
13:06 33,272.44 33,272.44 33,267.45 33,267.45 268.1K
13:07 33,266.79 33,266.79 33,264.45 33,265.94 209.6K
13:08 33,266.67 33,276.90 33,266.67 33,275.59 372.6K
13:09 33,277.29 33,277.29 33,272.73 33,272.73 223.0K
13:10 33,271.13 33,273.50 33,270.62 33,273.50 181.5K
13:11 33,275.97 33,283.40 33,275.97 33,283.40 215.4K
13:12 33,282.43 33,284.13 33,282.43 33,284.07 260.6K
13:13 33,286.28 33,287.25 33,286.28 33,287.25 227.4K
13:14 33,292.95 33,292.95 33,284.17 33,284.17 258.3K
13:15 33,283.75 33,285.41 33,283.75 33,283.93 161.4K
13:16 33,280.39 33,284.90 33,279.73 33,284.90 174.9K
13:17 33,284.38 33,290.57 33,284.38 33,290.57 177.5K
13:18 33,290.28 33,290.28 33,288.40 33,289.44 109.1K
13:19 33,289.44 33,290.42 33,287.76 33,290.42 254.9K
13:20 33,288.64 33,291.67 33,288.64 33,289.80 191.0K
13:21 33,290.22 33,290.22 33,286.80 33,286.80 235.6K
13:22 33,289.74 33,294.10 33,289.74 33,291.95 255.9K
13:23 33,291.82 33,297.52 33,291.82 33,297.52 177.5K
13:24 33,297.23 33,297.23 33,292.64 33,292.64 174.1K
13:25 33,287.62 33,287.62 33,283.64 33,287.47 284.2K
13:26 33,286.81 33,289.42 33,282.87 33,282.87 278.3K
13:27 33,281.48 33,287.33 33,281.48 33,287.33 301.1K
13:28 33,289.74 33,290.45 33,289.08 33,290.45 265.5K
13:29 33,293.08 33,295.24 33,293.08 33,295.24 178.8K
13:30 33,293.84 33,294.36 33,290.29 33,290.29 154.9K
13:31 33,291.86 33,298.45 33,291.86 33,298.45 196.5K
13:32 33,294.50 33,303.32 33,294.50 33,303.32 249.8K
13:33 33,302.96 33,303.52 33,302.37 33,302.37 131.6K
13:34 33,298.88 33,298.88 33,296.48 33,297.61 118.3K
13:35 33,292.24 33,292.24 33,287.88 33,287.88 265.3K
13:36 33,287.76 33,290.41 33,287.76 33,290.41 369.6K
13:37 33,293.59 33,293.88 33,292.11 33,292.11 160.6K
13:38 33,291.46 33,295.31 33,291.46 33,295.31 124.0K
13:39 33,295.91 33,298.61 33,295.30 33,295.30 196.6K
13:40 33,295.42 33,295.42 33,293.33 33,293.33 158.9K
13:41 33,296.06 33,296.06 33,289.77 33,289.77 199.9K
13:42 33,286.31 33,289.82 33,285.48 33,289.82 135.9K
13:43 33,289.46 33,289.46 33,283.21 33,283.21 203.6K
13:44 33,279.82 33,279.82 33,274.51 33,274.51 217.3K
13:45 33,273.93 33,273.93 33,261.43 33,261.43 267.7K
13:46 33,264.35 33,264.35 33,260.59 33,260.59 331.9K
13:47 33,258.99 33,264.22 33,258.99 33,264.22 326.7K
13:48 33,268.23 33,268.23 33,264.09 33,267.68 290.4K
13:49 33,271.54 33,271.54 33,267.14 33,267.47 188.1K
13:50 33,266.41 33,266.41 33,260.32 33,261.99 270.9K
13:51 33,262.22 33,278.07 33,262.22 33,278.07 394.8K
13:52 33,279.37 33,280.98 33,276.95 33,276.95 218.7K
13:53 33,277.07 33,277.07 33,270.96 33,270.96 230.1K
13:54 33,267.31 33,267.76 33,265.16 33,265.16 220.0K
13:55 33,262.98 33,262.98 33,260.66 33,261.96 207.2K
13:56 33,262.37 33,262.37 33,250.38 33,250.87 264.5K
13:57 33,252.48 33,255.90 33,252.48 33,255.90 136.5K
13:58 33,256.08 33,256.08 33,252.94 33,255.02 200.5K
13:59 33,255.35 33,258.81 33,255.28 33,258.81 183.7K
14:00 33,258.25 33,258.25 33,249.52 33,249.52 182.3K
14:01 33,248.84 33,258.61 33,248.84 33,258.61 179.8K
14:02 33,259.97 33,267.32 33,259.97 33,267.32 307.6K
14:03 33,268.66 33,268.66 33,264.65 33,267.04 201.8K
14:04 33,265.07 33,274.02 33,265.07 33,274.02 581.6K
14:05 33,270.47 33,272.24 33,269.65 33,272.24 723.5K
14:06 33,269.66 33,275.52 33,269.66 33,275.52 232.9K
14:07 33,275.28 33,277.79 33,274.58 33,277.79 190.6K
14:08 33,278.51 33,278.68 33,276.36 33,276.36 326.2K
14:09 33,273.69 33,274.33 33,272.01 33,274.33 269.4K
14:10 33,272.98 33,273.83 33,271.64 33,273.83 352.5K
14:11 33,269.85 33,269.85 33,263.75 33,263.75 797.4K
14:12 33,262.61 33,263.02 33,262.31 33,262.31 221.5K
14:13 33,261.08 33,261.08 33,258.19 33,258.19 318.6K
14:14 33,260.00 33,264.93 33,260.00 33,263.99 269.9K
14:15 33,264.28 33,264.28 33,261.46 33,262.63 268.3K
14:16 33,262.19 33,265.00 33,259.75 33,265.00 242.6K
14:17 33,266.52 33,271.10 33,266.52 33,271.10 281.8K
14:18 33,271.32 33,273.18 33,271.32 33,272.53 159.7K
14:19 33,271.33 33,272.21 33,270.36 33,270.36 197.3K
14:20 33,265.63 33,267.89 33,265.63 33,267.89 236.1K
14:21 33,264.40 33,268.95 33,264.20 33,268.95 194.9K
14:22 33,268.82 33,268.82 33,264.76 33,264.76 244.8K
14:23 33,264.49 33,266.51 33,263.95 33,264.56 347.9K
14:24 33,266.69 33,266.93 33,261.50 33,261.50 296.6K
14:25 33,262.44 33,264.05 33,262.24 33,262.37 201.5K
14:26 33,269.77 33,269.77 33,268.44 33,269.03 227.9K
14:27 33,270.42 33,270.42 33,266.39 33,269.50 267.0K
14:28 33,269.86 33,269.86 33,267.71 33,269.79 180.7K
14:29 33,270.17 33,275.88 33,270.17 33,275.88 231.5K
14:30 33,273.80 33,273.80 33,269.79 33,271.51 314.9K
14:31 33,271.42 33,271.42 33,263.29 33,263.29 195.8K
14:32 33,260.60 33,260.60 33,251.56 33,251.56 348.2K
14:33 33,250.89 33,250.89 33,249.54 33,249.54 283.4K
14:34 33,248.58 33,249.51 33,248.58 33,249.51 381.6K
14:35 33,252.39 33,253.04 33,247.61 33,247.61 380.3K
14:36 33,245.49 33,245.49 33,233.17 33,233.45 595.8K
14:37 33,226.57 33,226.57 33,221.52 33,221.52 531.1K
14:38 33,221.58 33,222.38 33,211.21 33,211.21 397.6K
14:39 33,207.71 33,210.23 33,206.97 33,206.97 367.0K
14:40 33,203.57 33,210.94 33,203.57 33,210.94 403.1K
14:41 33,211.12 33,218.32 33,211.12 33,218.32 244.0K
14:42 33,217.98 33,219.68 33,214.21 33,214.21 321.5K
14:43 33,214.55 33,225.87 33,214.55 33,225.87 274.9K
14:44 33,223.64 33,233.29 33,223.64 33,232.61 234.1K
14:45 33,234.33 33,240.79 33,234.33 33,238.62 239.8K
14:46 33,243.45 33,250.42 33,243.45 33,249.22 287.5K
14:47 33,245.95 33,247.22 33,245.95 33,247.22 303.1K
14:48 33,248.51 33,249.21 33,245.49 33,245.49 300.7K
14:49 33,246.68 33,251.61 33,246.68 33,250.61 245.2K
14:50 33,252.42 33,259.00 33,252.42 33,256.78 451.5K
14:51 33,253.42 33,253.42 33,252.09 33,252.63 268.0K
14:52 33,252.23 33,253.84 33,252.23 33,253.14 240.4K
14:53 33,252.56 33,252.56 33,248.68 33,250.99 212.0K
14:54 33,252.14 33,253.95 33,252.14 33,253.95 184.3K
14:55 33,253.18 33,253.18 33,251.87 33,251.87 329.8K
14:56 33,250.67 33,250.67 33,245.36 33,245.36 378.8K
14:57 33,244.74 33,244.74 33,239.75 33,239.75 358.2K
14:58 33,233.53 33,233.53 33,226.74 33,226.74 527.9K
14:59 33,226.28 33,226.28 33,223.83 33,224.11 392.1K
15:00 33,224.71 33,224.71 33,221.09 33,221.87 340.6K
15:01 33,214.55 33,219.24 33,214.55 33,219.24 551.5K
15:02 33,221.46 33,225.50 33,221.46 33,225.50 283.9K
15:03 33,227.39 33,234.93 33,227.39 33,232.64 338.5K
15:04 33,234.47 33,237.70 33,234.47 33,237.70 246.5K
15:05 33,238.34 33,240.18 33,238.34 33,240.18 230.7K
15:06 33,240.77 33,240.85 33,239.48 33,240.85 173.7K
15:07 33,241.90 33,244.27 33,241.24 33,242.25 438.7K
15:08 33,238.08 33,238.22 33,235.87 33,238.22 251.7K
15:09 33,239.27 33,243.25 33,239.27 33,242.62 216.7K
15:10 33,241.82 33,241.82 33,236.75 33,237.55 191.2K
15:11 33,237.96 33,238.44 33,235.76 33,238.44 235.7K
15:12 33,235.90 33,237.02 33,235.70 33,235.70 232.8K
15:13 33,236.68 33,236.87 33,233.94 33,233.94 273.1K
15:14 33,234.93 33,235.71 33,234.19 33,235.71 310.3K
15:15 33,235.47 33,236.98 33,231.00 33,231.00 333.2K
15:16 33,232.48 33,232.48 33,227.88 33,227.91 283.6K
15:17 33,228.65 33,228.65 33,223.64 33,223.64 257.5K
15:18 33,221.65 33,223.03 33,219.61 33,219.61 503.2K
15:19 33,223.39 33,226.04 33,222.91 33,226.04 342.4K
15:20 33,226.09 33,226.09 33,214.91 33,214.91 459.2K
15:21 33,209.94 33,211.33 33,209.94 33,210.22 518.3K
15:22 33,210.13 33,210.13 33,201.12 33,204.19 476.8K
15:23 33,204.58 33,210.50 33,204.58 33,209.90 296.2K
15:24 33,209.58 33,211.23 33,208.50 33,211.23 328.8K
15:25 33,214.27 33,223.45 33,214.27 33,223.45 379.7K
15:26 33,228.09 33,228.09 33,220.72 33,222.91 344.9K
15:27 33,224.63 33,225.87 33,224.60 33,224.73 207.2K
15:28 33,221.42 33,222.32 33,221.42 33,221.92 266.8K
15:29 33,221.06 33,222.94 33,220.49 33,220.49 468.8K
15:30 33,219.32 33,225.90 33,219.32 33,223.40 586.2K
15:31 33,220.91 33,222.77 33,217.75 33,222.41 488.6K
15:32 33,221.87 33,228.63 33,221.87 33,228.63 493.1K
15:33 33,229.10 33,237.81 33,229.10 33,237.81 401.9K
15:34 33,241.63 33,243.57 33,240.96 33,243.57 336.7K
15:35 33,243.55 33,247.39 33,243.55 33,244.68 514.2K
15:36 33,245.20 33,247.88 33,242.22 33,242.22 343.3K
15:37 33,243.95 33,244.04 33,241.45 33,241.45 379.8K
15:38 33,239.56 33,241.78 33,239.56 33,241.61 452.8K
15:39 33,244.07 33,244.07 33,241.42 33,241.42 457.9K
15:40 33,243.24 33,250.15 33,243.24 33,250.15 512.1K
15:41 33,251.35 33,255.68 33,250.41 33,255.68 479.3K
15:42 33,254.98 33,254.98 33,250.94 33,250.94 410.9K
15:43 33,254.26 33,257.02 33,254.26 33,254.75 467.4K
15:44 33,254.33 33,254.79 33,251.97 33,254.79 458.3K
15:45 33,256.32 33,256.32 33,247.30 33,247.30 664.2K
15:46 33,244.45 33,244.67 33,241.58 33,241.58 450.4K
15:47 33,241.92 33,252.89 33,241.92 33,252.89 714.3K
15:48 33,252.99 33,255.98 33,250.11 33,255.98 995.6K
15:49 33,252.87 33,255.32 33,252.87 33,253.46 623.2K
15:50 33,277.85 33,286.47 33,277.85 33,281.11 2,736.9K
15:51 33,284.73 33,292.41 33,284.73 33,292.41 954.6K
15:52 33,293.04 33,298.97 33,293.04 33,297.89 859.5K
15:53 33,300.33 33,307.43 33,299.59 33,307.43 1,516.7K
15:54 33,306.77 33,307.57 33,304.70 33,306.98 1,247.1K
15:55 33,307.98 33,315.31 33,307.98 33,312.10 1,927.8K
15:56 33,315.58 33,315.58 33,309.66 33,311.73 2,474.8K
15:57 33,306.16 33,307.59 33,302.38 33,302.38 1,676.5K
15:58 33,299.45 33,301.83 33,299.45 33,301.83 1,842.6K
15:59 33,298.62 33,311.86 33,298.62 33,311.86 3,057.2K
16:00 33,310.14 33,310.57 33,310.14 33,310.57 85,395.3K
16:01 33,310.57 33,310.57 33,310.57 33,310.57 171.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし