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 33,601.86 33,675.17 33,601.86 33,668.01 5,515.2K
09:31 33,670.36 33,671.23 33,660.88 33,669.85 1,406.6K
09:32 33,676.88 33,677.81 33,663.08 33,663.08 960.6K
09:33 33,669.85 33,675.00 33,665.72 33,665.72 929.5K
09:34 33,656.99 33,656.99 33,630.14 33,630.14 694.3K
09:35 33,638.25 33,657.82 33,638.25 33,657.82 634.7K
09:36 33,663.06 33,663.06 33,650.65 33,658.18 625.3K
09:37 33,668.67 33,687.25 33,668.67 33,687.25 522.8K
09:38 33,695.40 33,695.40 33,685.03 33,688.65 614.7K
09:39 33,680.70 33,680.70 33,673.95 33,678.82 529.2K
09:40 33,681.72 33,691.16 33,681.72 33,685.85 837.0K
09:41 33,679.36 33,707.81 33,679.36 33,707.81 983.9K
09:42 33,703.72 33,703.90 33,702.22 33,703.10 814.4K
09:43 33,711.77 33,727.57 33,711.77 33,721.27 618.4K
09:44 33,725.79 33,725.79 33,715.92 33,715.92 587.9K
09:45 33,720.70 33,726.53 33,712.06 33,712.06 933.8K
09:46 33,705.09 33,714.92 33,696.69 33,696.69 628.7K
09:47 33,691.89 33,699.30 33,691.89 33,694.27 651.4K
09:48 33,688.05 33,707.74 33,688.05 33,707.74 580.7K
09:49 33,706.66 33,732.36 33,706.66 33,732.36 573.8K
09:50 33,726.21 33,726.21 33,717.50 33,717.50 488.3K
09:51 33,725.04 33,725.04 33,716.06 33,718.51 599.4K
09:52 33,717.96 33,717.96 33,692.62 33,695.22 550.2K
09:53 33,689.15 33,689.15 33,682.12 33,686.61 521.4K
09:54 33,690.23 33,690.23 33,678.48 33,688.91 524.3K
09:55 33,683.75 33,683.75 33,669.04 33,674.11 511.1K
09:56 33,672.59 33,686.89 33,672.59 33,686.89 581.3K
09:57 33,685.39 33,685.39 33,678.34 33,678.34 818.7K
09:58 33,671.72 33,678.64 33,671.72 33,678.21 604.7K
09:59 33,686.47 33,689.31 33,685.41 33,685.41 468.2K
10:00 33,684.43 33,684.43 33,669.31 33,669.31 662.1K
10:01 33,660.29 33,660.29 33,644.91 33,648.38 664.4K
10:02 33,636.17 33,646.57 33,636.17 33,646.57 688.2K
10:03 33,644.71 33,644.71 33,641.12 33,641.12 544.2K
10:04 33,640.71 33,655.34 33,640.71 33,655.34 561.9K
10:05 33,660.69 33,666.53 33,660.69 33,666.53 517.1K
10:06 33,660.50 33,662.39 33,658.78 33,658.78 656.8K
10:07 33,658.28 33,664.39 33,655.02 33,664.39 523.5K
10:08 33,653.61 33,660.34 33,653.61 33,658.82 636.9K
10:09 33,651.36 33,651.36 33,644.51 33,644.51 587.9K
10:10 33,655.30 33,655.30 33,649.57 33,653.92 531.1K
10:11 33,653.20 33,653.20 33,630.04 33,630.04 478.6K
10:12 33,633.00 33,646.70 33,627.35 33,646.70 807.5K
10:13 33,639.38 33,646.31 33,635.50 33,646.31 312.8K
10:14 33,645.80 33,645.80 33,633.33 33,633.33 514.7K
10:15 33,629.47 33,644.00 33,629.47 33,641.98 727.9K
10:16 33,637.06 33,643.37 33,637.06 33,643.37 372.2K
10:17 33,634.12 33,636.35 33,633.12 33,636.35 402.1K
10:18 33,637.51 33,637.51 33,617.40 33,617.40 511.8K
10:19 33,613.42 33,616.59 33,611.97 33,611.97 401.2K
10:20 33,607.40 33,631.65 33,607.40 33,631.65 498.0K
10:21 33,638.27 33,638.27 33,630.61 33,630.61 467.8K
10:22 33,625.34 33,628.48 33,621.33 33,621.33 462.5K
10:23 33,619.39 33,619.39 33,593.99 33,598.57 556.5K
10:24 33,605.54 33,605.54 33,586.19 33,586.19 389.6K
10:25 33,587.87 33,587.87 33,585.10 33,585.10 487.1K
10:26 33,578.77 33,578.77 33,565.79 33,565.79 568.1K
10:27 33,569.22 33,592.92 33,569.22 33,592.92 501.5K
10:28 33,587.49 33,587.49 33,558.48 33,558.48 565.9K
10:29 33,555.71 33,558.24 33,553.21 33,553.21 514.5K
10:30 33,555.86 33,562.99 33,554.63 33,562.99 486.4K
10:31 33,568.12 33,568.12 33,562.27 33,567.40 277.7K
10:32 33,560.08 33,560.08 33,554.58 33,555.13 528.2K
10:33 33,552.11 33,559.35 33,549.97 33,559.35 607.0K
10:34 33,555.79 33,555.79 33,548.17 33,551.75 335.9K
10:35 33,552.13 33,554.37 33,540.52 33,540.52 387.1K
10:36 33,535.37 33,546.30 33,534.65 33,546.30 375.4K
10:37 33,543.70 33,543.70 33,527.60 33,528.92 509.5K
10:38 33,535.03 33,539.04 33,530.78 33,539.04 400.5K
10:39 33,536.51 33,536.51 33,515.35 33,515.35 727.1K
10:40 33,519.60 33,523.55 33,519.60 33,523.55 458.1K
10:41 33,540.56 33,540.56 33,517.97 33,517.97 390.5K
10:42 33,510.91 33,512.88 33,503.64 33,503.64 437.9K
10:43 33,506.33 33,511.13 33,505.95 33,511.13 392.7K
10:44 33,511.79 33,513.44 33,507.86 33,507.86 389.6K
10:45 33,506.19 33,506.19 33,495.75 33,495.75 567.2K
10:46 33,496.32 33,496.32 33,488.22 33,489.22 456.5K
10:47 33,493.49 33,493.49 33,477.27 33,482.92 839.9K
10:48 33,486.23 33,488.93 33,483.18 33,483.18 349.0K
10:49 33,482.64 33,491.50 33,482.64 33,491.50 340.7K
10:50 33,490.68 33,492.55 33,488.54 33,488.54 382.8K
10:51 33,485.01 33,497.38 33,485.01 33,496.07 676.1K
10:52 33,504.87 33,511.70 33,502.17 33,511.70 320.8K
10:53 33,511.17 33,523.11 33,511.17 33,523.11 309.1K
10:54 33,524.17 33,527.13 33,524.17 33,527.13 329.5K
10:55 33,525.95 33,528.10 33,525.37 33,528.10 407.5K
10:56 33,528.90 33,528.90 33,515.52 33,515.52 416.5K
10:57 33,516.27 33,519.15 33,510.45 33,510.45 594.4K
10:58 33,506.96 33,506.96 33,494.90 33,494.90 2,050.1K
10:59 33,491.20 33,492.57 33,490.19 33,490.19 343.6K
11:00 33,494.06 33,501.01 33,493.23 33,501.01 444.8K
11:01 33,497.45 33,497.45 33,481.75 33,481.75 478.6K
11:02 33,477.98 33,486.54 33,475.94 33,475.94 332.4K
11:03 33,466.19 33,478.01 33,466.19 33,478.01 496.2K
11:04 33,480.43 33,480.43 33,477.40 33,479.96 282.5K
11:05 33,479.61 33,481.69 33,467.49 33,467.49 287.4K
11:06 33,472.31 33,481.95 33,472.31 33,481.95 316.4K
11:07 33,479.96 33,482.91 33,479.08 33,482.91 288.2K
11:08 33,471.77 33,477.20 33,471.77 33,476.87 333.3K
11:09 33,471.84 33,473.23 33,466.00 33,470.62 367.8K
11:10 33,471.50 33,471.50 33,445.65 33,452.01 423.6K
11:11 33,453.51 33,460.88 33,453.51 33,460.88 281.8K
11:12 33,466.89 33,466.89 33,455.79 33,455.79 346.5K
11:13 33,467.55 33,480.52 33,467.55 33,480.52 286.6K
11:14 33,478.02 33,479.03 33,477.61 33,477.61 272.4K
11:15 33,477.15 33,484.68 33,477.15 33,484.68 339.9K
11:16 33,486.34 33,489.42 33,486.34 33,488.68 435.5K
11:17 33,486.29 33,486.29 33,479.54 33,479.54 309.6K
11:18 33,477.59 33,482.17 33,477.59 33,479.39 304.7K
11:19 33,476.35 33,482.88 33,476.35 33,482.88 518.5K
11:20 33,481.66 33,496.70 33,480.63 33,496.70 227.1K
11:21 33,496.98 33,499.98 33,495.05 33,495.57 602.2K
11:22 33,496.41 33,509.24 33,496.41 33,509.24 294.5K
11:23 33,513.07 33,513.07 33,510.81 33,510.81 362.0K
11:24 33,510.23 33,513.74 33,510.23 33,513.74 286.7K
11:25 33,510.39 33,513.86 33,505.91 33,505.91 338.6K
11:26 33,510.24 33,510.24 33,499.93 33,499.93 309.8K
11:27 33,497.20 33,505.28 33,497.20 33,501.47 325.8K
11:28 33,511.40 33,521.31 33,511.21 33,521.31 349.2K
11:29 33,521.52 33,523.66 33,521.52 33,523.65 302.8K
11:30 33,528.59 33,530.64 33,526.65 33,526.65 354.2K
11:31 33,524.43 33,524.71 33,521.32 33,521.32 445.1K
11:32 33,522.04 33,522.04 33,512.78 33,515.12 325.8K
11:33 33,517.21 33,531.20 33,517.21 33,531.20 331.2K
11:34 33,530.74 33,530.74 33,526.75 33,528.10 350.9K
11:35 33,526.06 33,539.37 33,526.06 33,539.37 269.2K
11:36 33,540.69 33,544.53 33,540.69 33,544.53 352.5K
11:37 33,541.56 33,551.85 33,541.56 33,551.85 569.5K
11:38 33,552.12 33,552.96 33,552.12 33,552.96 337.0K
11:39 33,555.29 33,556.02 33,554.92 33,555.51 335.6K
11:40 33,551.65 33,553.43 33,546.94 33,553.43 388.8K
11:41 33,558.85 33,558.85 33,557.45 33,558.32 261.8K
11:42 33,558.41 33,561.04 33,557.32 33,561.04 286.9K
11:43 33,558.45 33,563.20 33,558.45 33,563.20 323.5K
11:44 33,564.26 33,566.31 33,564.26 33,565.98 346.3K
11:45 33,563.58 33,563.58 33,546.65 33,546.65 391.9K
11:46 33,539.73 33,539.88 33,532.40 33,532.40 469.3K
11:47 33,528.72 33,536.51 33,528.72 33,536.51 312.1K
11:48 33,538.96 33,538.96 33,535.23 33,537.77 351.1K
11:49 33,538.33 33,542.05 33,538.33 33,541.37 311.0K
11:50 33,540.59 33,540.59 33,533.60 33,533.60 369.0K
11:51 33,529.30 33,535.23 33,529.30 33,532.86 265.5K
11:52 33,533.96 33,542.44 33,533.96 33,538.89 259.0K
11:53 33,537.75 33,537.75 33,535.68 33,537.31 250.9K
11:54 33,535.70 33,535.70 33,530.98 33,535.26 411.6K
11:55 33,536.63 33,543.38 33,536.63 33,541.79 412.5K
11:56 33,542.46 33,543.94 33,542.46 33,543.94 258.0K
11:57 33,542.05 33,542.05 33,528.70 33,528.70 418.5K
11:58 33,529.07 33,533.73 33,528.19 33,528.19 234.4K
11:59 33,529.55 33,536.66 33,529.55 33,535.38 371.7K
12:00 33,536.54 33,548.47 33,536.54 33,548.47 418.9K
12:01 33,552.74 33,553.66 33,549.76 33,553.47 369.5K
12:02 33,551.17 33,558.08 33,551.17 33,555.35 332.3K
12:03 33,553.22 33,553.22 33,550.16 33,550.16 198.6K
12:04 33,547.26 33,557.10 33,547.26 33,557.10 277.8K
12:05 33,558.45 33,560.75 33,557.92 33,557.92 269.7K
12:06 33,565.28 33,566.02 33,563.38 33,563.38 285.5K
12:07 33,564.28 33,565.63 33,559.48 33,559.48 379.6K
12:08 33,559.33 33,561.93 33,559.33 33,561.93 265.7K
12:09 33,572.56 33,580.09 33,572.56 33,580.09 446.0K
12:10 33,580.41 33,585.65 33,580.28 33,580.28 362.7K
12:11 33,581.36 33,584.83 33,581.36 33,584.82 296.0K
12:12 33,587.70 33,591.07 33,587.70 33,588.88 228.6K
12:13 33,588.66 33,595.05 33,587.64 33,595.05 338.2K
12:14 33,597.24 33,601.22 33,597.24 33,601.22 381.0K
12:15 33,599.61 33,599.61 33,594.61 33,595.59 194.7K
12:16 33,595.33 33,595.33 33,591.26 33,591.26 149.2K
12:17 33,595.28 33,595.28 33,588.23 33,588.23 201.7K
12:18 33,583.16 33,583.16 33,580.64 33,580.98 294.9K
12:19 33,577.86 33,586.93 33,577.86 33,586.93 235.7K
12:20 33,587.11 33,595.62 33,587.11 33,595.62 302.4K
12:21 33,596.13 33,596.13 33,583.80 33,583.80 429.0K
12:22 33,578.63 33,579.67 33,571.52 33,571.52 353.5K
12:23 33,573.10 33,573.48 33,571.16 33,573.37 297.5K
12:24 33,578.25 33,587.21 33,578.25 33,587.21 259.3K
12:25 33,592.87 33,592.87 33,583.59 33,583.59 312.4K
12:26 33,582.40 33,592.21 33,582.40 33,590.09 280.5K
12:27 33,590.00 33,591.23 33,590.00 33,590.52 146.0K
12:28 33,591.11 33,591.11 33,586.17 33,586.17 202.9K
12:29 33,587.26 33,587.31 33,585.50 33,585.50 222.0K
12:30 33,586.48 33,593.12 33,586.48 33,593.12 259.1K
12:31 33,594.75 33,597.36 33,591.47 33,597.36 172.0K
12:32 33,600.29 33,600.29 33,598.64 33,598.64 164.1K
12:33 33,599.41 33,599.41 33,590.56 33,590.56 203.8K
12:34 33,588.88 33,589.93 33,587.70 33,587.70 212.9K
12:35 33,587.31 33,587.31 33,576.81 33,576.81 297.8K
12:36 33,575.43 33,576.98 33,575.43 33,576.21 210.2K
12:37 33,571.20 33,572.33 33,570.36 33,572.32 272.0K
12:38 33,573.88 33,576.63 33,573.88 33,576.63 183.9K
12:39 33,581.51 33,581.51 33,572.73 33,572.73 257.7K
12:40 33,570.95 33,573.24 33,570.95 33,573.24 188.5K
12:41 33,573.67 33,588.62 33,573.67 33,588.62 284.9K
12:42 33,588.28 33,591.15 33,586.20 33,591.15 292.3K
12:43 33,592.00 33,592.00 33,585.91 33,585.91 179.4K
12:44 33,585.43 33,597.17 33,585.43 33,597.17 378.3K
12:45 33,597.34 33,597.34 33,595.92 33,596.75 292.9K
12:46 33,599.02 33,606.92 33,599.02 33,606.92 254.5K
12:47 33,605.54 33,605.54 33,585.76 33,585.76 247.7K
12:48 33,581.93 33,584.81 33,581.93 33,584.44 134.6K
12:49 33,583.69 33,589.23 33,583.69 33,588.84 179.6K
12:50 33,582.85 33,590.05 33,582.85 33,590.05 191.2K
12:51 33,586.05 33,586.05 33,580.31 33,582.84 274.7K
12:52 33,583.20 33,587.30 33,583.20 33,587.30 130.6K
12:53 33,587.48 33,587.48 33,580.80 33,580.80 162.8K
12:54 33,582.92 33,592.50 33,582.92 33,589.92 283.9K
12:55 33,585.46 33,591.32 33,584.06 33,590.24 207.9K
12:56 33,587.89 33,596.55 33,587.89 33,596.55 305.1K
12:57 33,602.74 33,602.74 33,600.88 33,600.88 236.7K
12:58 33,600.38 33,607.29 33,600.38 33,607.29 318.8K
12:59 33,606.28 33,607.86 33,605.81 33,607.86 193.3K
13:00 33,609.20 33,613.55 33,609.20 33,610.84 214.8K
13:01 33,610.99 33,614.83 33,609.91 33,611.92 388.8K
13:02 33,612.89 33,612.89 33,602.84 33,602.84 227.5K
13:03 33,600.07 33,600.07 33,598.76 33,598.76 149.0K
13:04 33,597.98 33,597.98 33,591.43 33,591.43 262.3K
13:05 33,583.23 33,583.23 33,577.14 33,577.14 283.7K
13:06 33,576.69 33,584.25 33,576.69 33,584.25 252.6K
13:07 33,587.00 33,587.00 33,573.40 33,573.40 224.8K
13:08 33,572.34 33,580.17 33,572.34 33,580.03 204.8K
13:09 33,579.73 33,590.57 33,579.73 33,590.57 180.8K
13:10 33,597.60 33,597.60 33,594.68 33,594.68 326.0K
13:11 33,593.95 33,599.68 33,593.95 33,599.40 154.8K
13:12 33,602.91 33,606.85 33,602.91 33,606.02 160.1K
13:13 33,606.34 33,606.34 33,602.11 33,602.11 131.3K
13:14 33,603.40 33,604.47 33,602.16 33,602.16 123.8K
13:15 33,600.20 33,609.28 33,600.20 33,609.28 269.4K
13:16 33,608.43 33,608.43 33,607.64 33,607.64 111.6K
13:17 33,606.80 33,606.80 33,601.19 33,601.19 287.1K
13:18 33,603.53 33,606.27 33,600.09 33,600.09 218.3K
13:19 33,599.43 33,599.43 33,598.22 33,598.31 162.6K
13:20 33,600.20 33,603.27 33,600.20 33,603.27 310.6K
13:21 33,603.10 33,604.36 33,603.10 33,604.36 200.9K
13:22 33,602.44 33,602.44 33,601.08 33,601.08 168.7K
13:23 33,598.38 33,606.95 33,598.38 33,606.95 213.5K
13:24 33,606.12 33,606.12 33,605.81 33,605.89 176.5K
13:25 33,605.46 33,605.46 33,601.17 33,601.17 349.8K
13:26 33,599.45 33,602.82 33,599.44 33,600.38 223.3K
13:27 33,596.11 33,596.71 33,595.03 33,595.03 375.6K
13:28 33,592.13 33,592.13 33,589.27 33,589.27 227.8K
13:29 33,589.63 33,591.39 33,588.50 33,591.39 300.8K
13:30 33,587.31 33,591.75 33,587.31 33,591.75 278.7K
13:31 33,593.40 33,593.40 33,588.87 33,588.87 279.1K
13:32 33,591.85 33,594.78 33,590.67 33,590.67 183.3K
13:33 33,590.82 33,590.82 33,588.46 33,588.99 189.2K
13:34 33,588.37 33,588.37 33,584.85 33,584.85 132.1K
13:35 33,584.20 33,584.35 33,581.22 33,581.22 215.5K
13:36 33,581.70 33,581.70 33,576.90 33,579.34 244.4K
13:37 33,580.91 33,580.91 33,577.77 33,579.81 247.9K
13:38 33,578.15 33,582.36 33,578.15 33,582.36 166.0K
13:39 33,582.27 33,584.17 33,582.27 33,584.17 182.5K
13:40 33,584.13 33,586.34 33,584.10 33,584.91 211.1K
13:41 33,583.32 33,583.32 33,579.41 33,579.41 457.3K
13:42 33,578.22 33,578.22 33,566.03 33,566.58 347.6K
13:43 33,563.41 33,563.41 33,556.66 33,558.98 672.0K
13:44 33,558.69 33,574.93 33,558.69 33,574.93 341.2K
13:45 33,576.25 33,582.63 33,574.13 33,582.63 266.8K
13:46 33,583.18 33,583.18 33,577.02 33,577.02 178.6K
13:47 33,572.21 33,576.51 33,572.19 33,576.51 248.8K
13:48 33,576.61 33,576.61 33,574.64 33,575.32 219.5K
13:49 33,571.55 33,573.02 33,570.71 33,571.17 244.0K
13:50 33,573.62 33,574.20 33,573.62 33,574.20 194.3K
13:51 33,576.68 33,579.21 33,575.76 33,579.21 302.7K
13:52 33,580.97 33,584.29 33,580.97 33,584.29 105.4K
13:53 33,583.62 33,584.51 33,583.18 33,584.51 184.5K
13:54 33,584.67 33,586.20 33,584.67 33,586.20 136.9K
13:55 33,580.84 33,580.84 33,576.35 33,576.35 209.8K
13:56 33,575.32 33,578.62 33,575.32 33,578.44 178.5K
13:57 33,578.14 33,578.52 33,576.36 33,576.36 180.8K
13:58 33,576.21 33,587.70 33,576.21 33,587.70 194.6K
13:59 33,589.74 33,591.39 33,589.74 33,591.20 160.5K
14:00 33,591.44 33,598.30 33,591.44 33,596.91 404.4K
14:01 33,598.24 33,598.24 33,591.96 33,591.96 172.8K
14:02 33,592.30 33,592.30 33,587.77 33,587.99 203.8K
14:03 33,589.30 33,593.33 33,589.30 33,591.75 187.8K
14:04 33,590.82 33,591.40 33,589.72 33,591.40 197.6K
14:05 33,588.55 33,597.42 33,588.55 33,597.42 402.9K
14:06 33,599.80 33,599.80 33,594.25 33,594.86 232.0K
14:07 33,595.46 33,597.15 33,595.46 33,596.60 229.9K
14:08 33,592.25 33,592.25 33,585.43 33,585.43 295.0K
14:09 33,586.97 33,588.28 33,586.03 33,588.28 226.1K
14:10 33,589.40 33,593.93 33,589.40 33,593.93 307.8K
14:11 33,593.19 33,596.28 33,593.19 33,594.87 239.6K
14:12 33,596.14 33,596.14 33,592.02 33,592.02 198.0K
14:13 33,593.80 33,596.40 33,593.80 33,594.45 280.8K
14:14 33,594.62 33,596.85 33,594.62 33,596.45 121.2K
14:15 33,599.55 33,606.27 33,599.55 33,606.27 231.8K
14:16 33,607.37 33,607.37 33,606.42 33,607.32 245.9K
14:17 33,608.30 33,609.06 33,608.19 33,609.06 153.0K
14:18 33,608.94 33,609.77 33,608.05 33,608.05 198.2K
14:19 33,606.34 33,612.44 33,606.17 33,612.44 266.1K
14:20 33,614.98 33,617.79 33,614.98 33,617.79 197.5K
14:21 33,617.85 33,618.42 33,617.14 33,618.42 210.2K
14:22 33,616.71 33,617.87 33,614.98 33,617.87 207.5K
14:23 33,614.51 33,617.23 33,613.79 33,617.23 236.5K
14:24 33,616.41 33,616.41 33,610.79 33,610.79 253.6K
14:25 33,610.62 33,610.62 33,607.46 33,608.95 277.2K
14:26 33,607.92 33,607.92 33,599.55 33,599.55 230.9K
14:27 33,594.56 33,598.84 33,594.56 33,598.84 376.5K
14:28 33,597.08 33,597.08 33,594.11 33,594.98 286.3K
14:29 33,595.13 33,596.88 33,595.13 33,596.88 208.6K
14:30 33,600.35 33,610.10 33,600.35 33,610.10 344.1K
14:31 33,606.43 33,611.68 33,606.43 33,611.68 246.8K
14:32 33,614.49 33,614.85 33,612.50 33,612.50 249.6K
14:33 33,613.06 33,613.08 33,610.60 33,610.60 218.7K
14:34 33,609.55 33,610.97 33,609.47 33,609.71 200.3K
14:35 33,607.89 33,607.89 33,604.22 33,604.22 189.5K
14:36 33,603.71 33,604.21 33,603.44 33,603.44 297.9K
14:37 33,603.38 33,611.70 33,603.38 33,611.70 221.7K
14:38 33,612.33 33,613.73 33,612.33 33,613.73 263.7K
14:39 33,614.18 33,614.18 33,611.63 33,612.68 247.8K
14:40 33,611.04 33,616.81 33,611.04 33,616.81 316.0K
14:41 33,614.98 33,614.98 33,609.23 33,609.23 210.4K
14:42 33,608.14 33,608.14 33,606.19 33,606.32 201.3K
14:43 33,604.39 33,607.38 33,604.04 33,607.38 325.7K
14:44 33,610.71 33,613.83 33,610.71 33,612.69 234.2K
14:45 33,612.61 33,613.08 33,609.14 33,609.14 232.6K
14:46 33,611.15 33,612.07 33,611.15 33,611.35 178.9K
14:47 33,612.40 33,616.13 33,612.40 33,615.41 259.4K
14:48 33,616.84 33,618.34 33,616.84 33,618.34 172.7K
14:49 33,617.50 33,617.50 33,615.13 33,615.13 179.6K
14:50 33,615.96 33,622.04 33,615.96 33,619.73 212.7K
14:51 33,619.58 33,620.14 33,619.31 33,620.14 302.1K
14:52 33,620.08 33,621.00 33,617.79 33,617.79 304.0K
14:53 33,618.01 33,618.37 33,617.21 33,617.21 156.5K
14:54 33,616.36 33,617.64 33,616.36 33,617.64 168.7K
14:55 33,618.58 33,619.35 33,618.49 33,619.35 137.9K
14:56 33,619.01 33,621.91 33,619.01 33,621.91 245.3K
14:57 33,621.31 33,624.10 33,619.61 33,624.10 186.2K
14:58 33,623.15 33,623.15 33,618.90 33,619.68 131.2K
14:59 33,618.92 33,618.92 33,615.66 33,615.66 222.2K
15:00 33,617.14 33,617.14 33,611.97 33,611.98 397.8K
15:01 33,613.05 33,614.44 33,612.38 33,613.39 407.8K
15:02 33,614.63 33,614.63 33,611.31 33,611.31 208.9K
15:03 33,611.82 33,617.06 33,611.82 33,617.06 392.3K
15:04 33,615.94 33,615.94 33,614.41 33,614.74 191.6K
15:05 33,616.09 33,621.13 33,616.09 33,621.13 264.8K
15:06 33,621.66 33,626.55 33,621.66 33,626.55 362.2K
15:07 33,625.47 33,627.13 33,625.47 33,627.13 197.5K
15:08 33,626.91 33,626.91 33,624.93 33,624.93 225.9K
15:09 33,623.75 33,624.30 33,622.38 33,622.38 297.2K
15:10 33,623.47 33,624.52 33,621.99 33,621.99 359.2K
15:11 33,618.73 33,624.01 33,618.73 33,624.01 243.0K
15:12 33,623.57 33,624.11 33,620.24 33,621.67 609.2K
15:13 33,622.49 33,625.18 33,619.80 33,619.80 370.4K
15:14 33,619.08 33,619.08 33,618.27 33,618.27 198.7K
15:15 33,616.45 33,616.45 33,615.62 33,615.84 359.9K
15:16 33,615.84 33,620.68 33,615.84 33,620.68 220.6K
15:17 33,624.85 33,626.05 33,624.85 33,625.48 307.2K
15:18 33,624.74 33,625.09 33,621.19 33,625.09 337.9K
15:19 33,627.46 33,627.57 33,625.99 33,627.32 282.0K
15:20 33,625.02 33,626.05 33,623.96 33,626.05 300.4K
15:21 33,627.23 33,628.42 33,627.21 33,627.23 337.0K
15:22 33,631.83 33,634.33 33,631.83 33,631.96 312.0K
15:23 33,632.55 33,632.55 33,630.50 33,632.34 272.4K
15:24 33,632.17 33,639.75 33,632.17 33,639.69 405.0K
15:25 33,640.37 33,641.00 33,631.66 33,631.66 366.2K
15:26 33,632.76 33,633.14 33,631.41 33,632.49 386.3K
15:27 33,634.71 33,634.71 33,632.74 33,632.79 373.3K
15:28 33,632.38 33,635.64 33,632.38 33,635.64 412.7K
15:29 33,635.14 33,635.14 33,628.39 33,628.39 512.7K
15:30 33,628.17 33,630.08 33,627.06 33,628.30 555.1K
15:31 33,628.27 33,628.27 33,621.16 33,621.16 589.1K
15:32 33,620.96 33,620.96 33,617.54 33,619.01 397.6K
15:33 33,617.68 33,619.81 33,617.68 33,619.81 468.2K
15:34 33,621.07 33,627.45 33,621.07 33,627.45 608.9K
15:35 33,627.56 33,631.95 33,627.56 33,631.95 391.8K
15:36 33,639.48 33,641.23 33,639.48 33,641.23 819.3K
15:37 33,642.44 33,643.59 33,641.99 33,641.99 473.6K
15:38 33,638.92 33,641.03 33,638.92 33,640.19 440.1K
15:39 33,639.44 33,639.72 33,638.16 33,638.16 479.3K
15:40 33,638.11 33,640.87 33,636.87 33,640.87 628.0K
15:41 33,639.66 33,642.96 33,639.66 33,642.78 429.9K
15:42 33,643.55 33,643.55 33,639.57 33,639.57 517.3K
15:43 33,638.53 33,638.53 33,634.19 33,634.19 557.0K
15:44 33,632.92 33,636.82 33,632.92 33,636.82 419.7K
15:45 33,636.91 33,639.72 33,635.71 33,635.71 560.5K
15:46 33,639.07 33,642.39 33,637.61 33,641.22 774.5K
15:47 33,642.15 33,645.42 33,641.91 33,644.20 691.2K
15:48 33,648.02 33,656.01 33,648.02 33,655.59 680.2K
15:49 33,654.47 33,658.16 33,654.47 33,658.16 580.7K
15:50 33,672.13 33,672.13 33,650.68 33,655.05 2,522.7K
15:51 33,653.43 33,656.90 33,653.43 33,656.40 894.5K
15:52 33,654.08 33,654.08 33,652.30 33,652.30 988.1K
15:53 33,650.51 33,650.51 33,641.22 33,641.84 847.3K
15:54 33,643.23 33,654.22 33,643.23 33,653.19 1,128.7K
15:55 33,653.30 33,665.78 33,653.30 33,664.25 1,662.0K
15:56 33,667.98 33,667.98 33,659.73 33,659.73 1,989.0K
15:57 33,657.97 33,657.97 33,649.52 33,652.34 1,406.4K
15:58 33,655.04 33,655.04 33,647.66 33,650.77 1,991.7K
15:59 33,652.92 33,660.64 33,652.92 33,657.10 3,428.1K
16:00 33,657.45 33,657.45 33,657.30 33,657.30 83,636.5K
16:01 33,657.30 33,657.30 33,657.30 33,657.30 426.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし