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 33,724.36 33,732.19 33,714.35 33,714.35 6,726.9K
09:31 33,717.56 33,738.31 33,717.56 33,738.31 1,036.8K
09:32 33,758.72 33,758.72 33,750.81 33,756.92 1,290.4K
09:33 33,755.59 33,775.79 33,755.59 33,775.79 843.3K
09:34 33,777.30 33,787.76 33,777.30 33,781.29 885.8K
09:35 33,777.40 33,790.12 33,777.40 33,790.12 867.4K
09:36 33,792.61 33,798.26 33,790.73 33,790.73 884.4K
09:37 33,787.60 33,789.82 33,784.09 33,789.82 753.7K
09:38 33,783.82 33,794.42 33,783.82 33,792.15 540.6K
09:39 33,786.82 33,786.82 33,771.22 33,771.22 722.4K
09:40 33,779.53 33,794.12 33,779.53 33,792.22 1,202.1K
09:41 33,801.45 33,801.45 33,787.77 33,787.77 583.7K
09:42 33,779.47 33,804.26 33,779.47 33,803.70 613.1K
09:43 33,803.30 33,815.25 33,803.30 33,815.25 655.4K
09:44 33,811.66 33,811.66 33,810.10 33,811.46 555.1K
09:45 33,806.46 33,806.46 33,785.45 33,785.82 661.5K
09:46 33,788.97 33,804.09 33,788.97 33,804.09 690.3K
09:47 33,808.46 33,821.10 33,808.46 33,821.10 684.1K
09:48 33,825.49 33,828.03 33,825.49 33,827.72 799.6K
09:49 33,828.53 33,828.53 33,822.16 33,822.16 544.8K
09:50 33,824.14 33,824.14 33,815.17 33,815.17 593.9K
09:51 33,810.95 33,810.95 33,793.21 33,794.06 555.6K
09:52 33,793.93 33,800.50 33,793.93 33,799.21 536.7K
09:53 33,804.90 33,804.90 33,792.30 33,794.41 536.2K
09:54 33,797.19 33,797.19 33,786.31 33,786.31 479.8K
09:55 33,785.99 33,791.80 33,785.99 33,791.80 659.2K
09:56 33,793.25 33,795.94 33,793.25 33,793.33 477.4K
09:57 33,795.42 33,796.85 33,794.47 33,795.37 699.1K
09:58 33,795.46 33,795.46 33,789.59 33,791.75 411.0K
09:59 33,793.78 33,794.98 33,793.78 33,793.94 655.9K
10:00 33,798.08 33,808.87 33,798.08 33,808.87 1,473.9K
10:01 33,812.98 33,813.72 33,808.34 33,813.72 760.3K
10:02 33,811.55 33,811.55 33,808.49 33,808.49 504.8K
10:03 33,806.75 33,806.75 33,796.21 33,798.31 524.8K
10:04 33,799.21 33,806.63 33,799.21 33,806.63 565.9K
10:05 33,812.96 33,816.29 33,810.77 33,810.77 575.5K
10:06 33,810.12 33,812.74 33,809.49 33,812.74 505.4K
10:07 33,820.70 33,832.00 33,820.70 33,832.00 561.8K
10:08 33,836.18 33,842.36 33,836.18 33,842.36 497.5K
10:09 33,846.33 33,846.33 33,836.31 33,836.31 455.6K
10:10 33,839.91 33,839.91 33,826.77 33,826.77 541.5K
10:11 33,820.97 33,827.44 33,820.97 33,827.44 355.4K
10:12 33,832.35 33,834.17 33,831.58 33,834.17 508.0K
10:13 33,832.60 33,836.46 33,830.08 33,836.20 617.1K
10:14 33,837.39 33,837.72 33,832.93 33,832.93 476.5K
10:15 33,835.27 33,835.27 33,829.22 33,833.46 553.4K
10:16 33,839.36 33,840.20 33,835.23 33,835.23 408.1K
10:17 33,837.79 33,839.50 33,837.62 33,839.50 362.3K
10:18 33,841.18 33,841.18 33,829.07 33,829.07 476.8K
10:19 33,832.63 33,841.11 33,832.63 33,841.11 601.9K
10:20 33,843.75 33,845.54 33,839.96 33,839.96 541.2K
10:21 33,835.42 33,835.58 33,830.16 33,835.58 462.5K
10:22 33,829.68 33,833.32 33,829.68 33,833.32 447.7K
10:23 33,839.07 33,848.44 33,839.07 33,848.44 487.1K
10:24 33,849.79 33,851.49 33,849.59 33,849.59 608.2K
10:25 33,848.85 33,848.85 33,840.40 33,847.82 714.0K
10:26 33,848.73 33,848.73 33,836.02 33,836.02 414.7K
10:27 33,833.23 33,834.89 33,830.48 33,834.89 391.3K
10:28 33,834.46 33,834.46 33,831.10 33,833.02 323.2K
10:29 33,828.06 33,832.24 33,828.06 33,829.96 314.7K
10:30 33,824.75 33,824.93 33,819.59 33,824.93 595.6K
10:31 33,820.15 33,822.03 33,820.00 33,822.03 610.0K
10:32 33,820.44 33,822.19 33,819.80 33,821.57 351.7K
10:33 33,819.12 33,819.12 33,806.19 33,806.19 433.0K
10:34 33,808.75 33,809.18 33,807.38 33,807.77 352.8K
10:35 33,804.36 33,809.45 33,804.36 33,804.61 325.6K
10:36 33,806.12 33,806.12 33,793.94 33,793.94 342.5K
10:37 33,791.28 33,792.35 33,790.35 33,790.35 428.9K
10:38 33,786.29 33,789.62 33,786.29 33,786.69 446.6K
10:39 33,781.81 33,785.23 33,781.81 33,785.23 383.2K
10:40 33,786.74 33,786.74 33,778.68 33,778.68 608.4K
10:41 33,774.70 33,778.59 33,774.70 33,775.08 309.9K
10:42 33,776.54 33,784.51 33,776.54 33,783.66 240.2K
10:43 33,781.14 33,782.25 33,777.41 33,779.02 332.3K
10:44 33,779.27 33,779.73 33,776.09 33,777.48 257.8K
10:45 33,779.29 33,779.29 33,773.03 33,773.03 465.3K
10:46 33,771.55 33,771.55 33,765.53 33,768.05 465.5K
10:47 33,768.01 33,773.50 33,768.01 33,773.50 640.7K
10:48 33,771.74 33,771.74 33,767.19 33,768.07 458.6K
10:49 33,765.66 33,765.66 33,761.30 33,761.30 360.5K
10:50 33,759.47 33,762.23 33,758.96 33,758.96 287.6K
10:51 33,759.16 33,767.39 33,759.16 33,767.39 494.7K
10:52 33,766.87 33,766.87 33,761.04 33,761.99 512.0K
10:53 33,760.50 33,763.04 33,760.50 33,763.04 440.9K
10:54 33,762.19 33,762.19 33,758.95 33,758.95 295.1K
10:55 33,761.16 33,773.77 33,761.16 33,773.77 413.6K
10:56 33,773.81 33,773.81 33,768.26 33,768.26 261.5K
10:57 33,768.70 33,769.09 33,765.29 33,766.54 1,272.7K
10:58 33,765.00 33,767.20 33,763.17 33,767.20 277.2K
10:59 33,768.10 33,771.44 33,768.10 33,768.32 330.8K
11:00 33,767.42 33,769.00 33,762.58 33,762.58 388.3K
11:01 33,760.04 33,762.59 33,759.34 33,759.34 323.4K
11:02 33,758.34 33,759.30 33,755.02 33,755.02 488.0K
11:03 33,755.59 33,755.59 33,751.02 33,751.26 233.1K
11:04 33,747.93 33,747.93 33,745.92 33,745.92 341.9K
11:05 33,745.97 33,755.74 33,745.97 33,754.22 319.9K
11:06 33,752.54 33,755.00 33,752.54 33,754.21 272.4K
11:07 33,751.08 33,751.08 33,746.34 33,746.34 285.7K
11:08 33,748.51 33,748.51 33,742.18 33,742.18 445.4K
11:09 33,738.36 33,748.16 33,737.41 33,745.95 1,101.8K
11:10 33,744.16 33,752.32 33,744.16 33,752.32 1,024.7K
11:11 33,748.68 33,750.33 33,745.72 33,750.33 406.3K
11:12 33,750.49 33,765.56 33,750.49 33,765.56 334.1K
11:13 33,764.06 33,764.06 33,760.93 33,763.03 281.2K
11:14 33,764.04 33,765.18 33,764.04 33,764.91 193.3K
11:15 33,768.26 33,769.05 33,766.83 33,768.62 206.1K
11:16 33,767.93 33,767.93 33,761.02 33,761.02 307.7K
11:17 33,759.71 33,759.71 33,758.34 33,758.34 255.5K
11:18 33,760.09 33,760.09 33,757.64 33,757.64 281.8K
11:19 33,757.06 33,758.01 33,754.52 33,754.52 253.3K
11:20 33,756.46 33,760.69 33,756.46 33,760.28 368.5K
11:21 33,760.03 33,771.11 33,760.03 33,771.11 829.6K
11:22 33,768.70 33,769.60 33,763.03 33,763.03 327.4K
11:23 33,760.51 33,760.51 33,756.38 33,757.32 414.7K
11:24 33,755.05 33,755.05 33,746.61 33,746.90 387.9K
11:25 33,748.39 33,748.39 33,744.31 33,744.31 293.5K
11:26 33,739.60 33,740.55 33,737.78 33,740.55 433.6K
11:27 33,745.63 33,750.18 33,745.63 33,746.12 223.4K
11:28 33,746.59 33,756.24 33,746.59 33,756.24 269.5K
11:29 33,757.13 33,757.13 33,753.53 33,753.53 218.6K
11:30 33,753.15 33,760.83 33,753.15 33,757.51 440.9K
11:31 33,754.57 33,757.34 33,752.68 33,752.68 326.9K
11:32 33,753.59 33,753.59 33,747.01 33,752.30 294.0K
11:33 33,752.38 33,758.59 33,752.38 33,758.45 268.8K
11:34 33,756.31 33,761.33 33,756.31 33,761.33 228.8K
11:35 33,763.08 33,763.08 33,759.87 33,759.87 215.4K
11:36 33,762.94 33,765.47 33,762.45 33,762.97 264.6K
11:37 33,763.91 33,763.91 33,762.28 33,762.63 167.1K
11:38 33,761.02 33,763.79 33,761.02 33,763.62 202.5K
11:39 33,763.59 33,763.59 33,761.47 33,762.88 297.0K
11:40 33,763.44 33,764.64 33,763.44 33,764.64 293.8K
11:41 33,765.28 33,768.10 33,765.28 33,768.10 262.8K
11:42 33,775.04 33,776.55 33,773.78 33,773.78 287.5K
11:43 33,772.81 33,773.62 33,772.54 33,772.54 161.4K
11:44 33,773.90 33,782.33 33,773.90 33,782.33 250.2K
11:45 33,780.51 33,786.05 33,780.51 33,786.05 179.6K
11:46 33,785.59 33,788.80 33,785.44 33,788.80 327.1K
11:47 33,789.85 33,796.42 33,789.85 33,796.42 273.5K
11:48 33,795.76 33,795.76 33,793.72 33,794.04 257.0K
11:49 33,794.33 33,795.91 33,794.33 33,794.33 288.6K
11:50 33,795.46 33,800.92 33,795.46 33,800.92 769.0K
11:51 33,804.33 33,804.33 33,800.12 33,800.12 331.5K
11:52 33,800.75 33,801.27 33,799.25 33,799.25 253.6K
11:53 33,795.47 33,795.87 33,793.79 33,794.81 352.2K
11:54 33,795.43 33,795.43 33,794.45 33,795.18 271.0K
11:55 33,793.13 33,793.57 33,790.94 33,790.94 469.5K
11:56 33,791.38 33,793.55 33,791.38 33,791.70 238.4K
11:57 33,790.00 33,795.21 33,790.00 33,792.52 357.2K
11:58 33,792.39 33,793.72 33,792.34 33,792.34 491.9K
11:59 33,790.84 33,791.43 33,790.84 33,790.93 495.2K
12:00 33,790.57 33,794.96 33,790.57 33,794.96 399.8K
12:01 33,798.73 33,804.45 33,798.73 33,804.45 272.3K
12:02 33,804.78 33,804.78 33,802.30 33,802.65 274.5K
12:03 33,799.84 33,802.60 33,799.84 33,802.56 294.8K
12:04 33,803.06 33,803.13 33,798.74 33,798.74 286.5K
12:05 33,799.19 33,800.67 33,796.78 33,796.78 303.9K
12:06 33,797.11 33,800.32 33,795.37 33,798.91 326.5K
12:07 33,797.92 33,797.92 33,792.79 33,792.79 167.8K
12:08 33,792.14 33,792.14 33,788.12 33,788.12 177.3K
12:09 33,786.55 33,786.55 33,780.59 33,780.59 171.4K
12:10 33,782.64 33,784.03 33,781.45 33,784.03 263.4K
12:11 33,782.98 33,786.86 33,782.98 33,786.86 317.3K
12:12 33,786.94 33,790.02 33,785.32 33,786.59 295.3K
12:13 33,786.08 33,787.04 33,785.65 33,787.04 254.8K
12:14 33,785.73 33,785.73 33,784.94 33,784.94 183.3K
12:15 33,787.45 33,789.62 33,786.15 33,789.62 225.0K
12:16 33,788.94 33,791.00 33,787.88 33,791.00 249.2K
12:17 33,790.69 33,795.19 33,789.47 33,789.47 257.5K
12:18 33,786.58 33,793.58 33,786.58 33,793.58 352.9K
12:19 33,794.99 33,794.99 33,790.42 33,790.42 169.8K
12:20 33,787.65 33,791.97 33,787.65 33,791.75 239.6K
12:21 33,792.37 33,792.94 33,790.54 33,790.54 269.9K
12:22 33,788.21 33,788.21 33,782.01 33,782.01 297.5K
12:23 33,778.62 33,782.31 33,777.80 33,782.31 320.7K
12:24 33,782.74 33,784.16 33,779.87 33,779.87 224.7K
12:25 33,778.80 33,778.80 33,773.05 33,773.05 195.5K
12:26 33,770.32 33,770.32 33,763.38 33,763.38 238.2K
12:27 33,761.84 33,763.07 33,761.59 33,763.07 267.6K
12:28 33,764.34 33,767.40 33,763.63 33,767.40 240.9K
12:29 33,767.38 33,770.49 33,767.38 33,770.49 472.8K
12:30 33,770.95 33,770.95 33,769.64 33,769.64 227.4K
12:31 33,770.57 33,772.50 33,770.41 33,772.50 193.5K
12:32 33,773.38 33,774.47 33,772.47 33,772.47 302.3K
12:33 33,771.86 33,772.91 33,771.23 33,772.74 145.5K
12:34 33,771.77 33,773.89 33,771.77 33,773.89 222.1K
12:35 33,774.77 33,777.27 33,774.77 33,775.63 273.0K
12:36 33,777.03 33,781.04 33,777.03 33,781.04 323.1K
12:37 33,780.58 33,781.24 33,780.25 33,781.24 140.4K
12:38 33,781.31 33,781.77 33,780.23 33,781.77 150.1K
12:39 33,784.05 33,784.05 33,782.59 33,782.89 456.6K
12:40 33,781.99 33,783.56 33,777.32 33,777.32 280.2K
12:41 33,777.38 33,777.38 33,774.79 33,774.79 240.4K
12:42 33,774.47 33,775.74 33,774.01 33,774.86 206.1K
12:43 33,775.28 33,775.28 33,773.94 33,774.74 180.6K
12:44 33,775.46 33,775.46 33,769.67 33,769.67 212.5K
12:45 33,764.05 33,764.05 33,760.06 33,760.06 393.1K
12:46 33,758.78 33,762.61 33,758.78 33,762.61 495.3K
12:47 33,762.65 33,762.65 33,760.97 33,761.63 253.5K
12:48 33,763.58 33,764.71 33,762.17 33,762.17 307.3K
12:49 33,761.86 33,763.62 33,761.12 33,762.83 298.1K
12:50 33,764.32 33,769.75 33,764.32 33,769.75 317.6K
12:51 33,769.08 33,773.01 33,769.08 33,773.01 372.4K
12:52 33,773.81 33,775.93 33,773.81 33,775.93 246.1K
12:53 33,776.43 33,776.43 33,775.85 33,775.85 132.3K
12:54 33,774.54 33,774.54 33,774.17 33,774.35 183.0K
12:55 33,773.74 33,780.26 33,773.74 33,780.26 200.8K
12:56 33,781.87 33,785.27 33,781.87 33,784.04 210.2K
12:57 33,786.11 33,787.90 33,786.11 33,787.09 195.6K
12:58 33,788.05 33,788.34 33,786.15 33,786.15 231.6K
12:59 33,786.87 33,786.87 33,783.49 33,783.49 169.2K
13:00 33,781.10 33,781.10 33,772.43 33,772.43 199.2K
13:01 33,774.25 33,778.66 33,774.25 33,777.67 214.1K
13:02 33,776.28 33,789.86 33,776.28 33,789.86 488.7K
13:03 33,790.59 33,794.63 33,790.59 33,794.63 171.1K
13:04 33,798.03 33,801.49 33,798.03 33,799.70 334.9K
13:05 33,796.44 33,798.23 33,794.66 33,794.66 233.0K
13:06 33,790.76 33,790.76 33,783.34 33,783.34 249.0K
13:07 33,781.59 33,781.59 33,775.34 33,779.08 272.4K
13:08 33,779.03 33,779.70 33,777.44 33,777.44 215.8K
13:09 33,776.67 33,776.67 33,774.84 33,775.33 162.3K
13:10 33,774.67 33,776.14 33,773.96 33,775.83 315.5K
13:11 33,775.50 33,776.73 33,772.53 33,772.53 215.9K
13:12 33,774.57 33,782.26 33,774.57 33,782.26 333.4K
13:13 33,781.54 33,781.54 33,779.01 33,779.01 142.2K
13:14 33,779.49 33,780.06 33,777.61 33,780.06 201.7K
13:15 33,778.85 33,779.05 33,777.05 33,779.05 281.1K
13:16 33,776.97 33,778.12 33,772.84 33,772.84 276.8K
13:17 33,773.14 33,774.47 33,773.14 33,774.47 261.1K
13:18 33,779.22 33,779.76 33,778.56 33,778.71 639.3K
13:19 33,775.85 33,778.02 33,775.85 33,776.81 313.8K
13:20 33,775.60 33,775.60 33,773.66 33,773.66 184.9K
13:21 33,772.81 33,774.29 33,772.43 33,774.29 202.8K
13:22 33,773.10 33,773.10 33,768.95 33,768.95 211.5K
13:23 33,770.31 33,770.38 33,768.30 33,768.30 238.0K
13:24 33,767.91 33,771.04 33,767.91 33,771.04 219.9K
13:25 33,775.77 33,777.58 33,775.77 33,777.58 238.6K
13:26 33,776.08 33,777.09 33,772.21 33,772.21 707.5K
13:27 33,768.75 33,769.62 33,768.75 33,769.28 232.4K
13:28 33,766.53 33,766.53 33,764.61 33,765.48 256.3K
13:29 33,765.36 33,767.09 33,765.36 33,767.09 207.0K
13:30 33,768.04 33,770.44 33,767.54 33,770.44 344.3K
13:31 33,771.87 33,771.87 33,766.54 33,766.54 245.9K
13:32 33,767.52 33,772.93 33,767.52 33,772.93 334.4K
13:33 33,776.33 33,778.75 33,776.33 33,778.48 295.2K
13:34 33,779.10 33,780.92 33,779.10 33,780.92 445.5K
13:35 33,781.47 33,783.78 33,781.47 33,783.78 197.1K
13:36 33,785.96 33,785.96 33,784.32 33,785.01 361.2K
13:37 33,786.29 33,790.41 33,786.29 33,788.90 328.9K
13:38 33,790.46 33,790.46 33,784.96 33,784.96 518.4K
13:39 33,781.49 33,788.94 33,781.49 33,788.94 574.1K
13:40 33,789.28 33,791.29 33,789.27 33,791.29 538.4K
13:41 33,791.68 33,794.76 33,791.68 33,794.76 266.3K
13:42 33,795.51 33,795.51 33,792.11 33,792.11 229.5K
13:43 33,791.64 33,791.64 33,789.02 33,789.11 327.1K
13:44 33,790.50 33,791.00 33,788.62 33,788.62 231.4K
13:45 33,788.61 33,788.61 33,783.58 33,783.58 291.6K
13:46 33,782.38 33,782.38 33,778.85 33,778.85 228.7K
13:47 33,778.81 33,778.81 33,774.91 33,775.47 192.1K
13:48 33,775.29 33,776.56 33,774.27 33,776.56 185.6K
13:49 33,774.64 33,775.47 33,774.27 33,774.62 480.2K
13:50 33,772.22 33,774.31 33,772.22 33,774.31 670.4K
13:51 33,774.50 33,774.50 33,770.87 33,770.87 390.0K
13:52 33,771.11 33,771.11 33,766.79 33,766.79 322.7K
13:53 33,766.40 33,768.61 33,766.40 33,766.67 268.7K
13:54 33,765.60 33,767.01 33,765.57 33,767.01 249.0K
13:55 33,769.51 33,769.51 33,768.25 33,768.28 227.7K
13:56 33,767.41 33,767.61 33,766.10 33,766.10 290.4K
13:57 33,764.66 33,771.58 33,764.66 33,770.34 328.8K
13:58 33,769.72 33,771.94 33,768.60 33,771.94 193.0K
13:59 33,771.92 33,780.69 33,771.92 33,780.69 348.1K
14:00 33,781.39 33,781.39 33,775.89 33,775.89 329.3K
14:01 33,773.99 33,775.73 33,773.99 33,775.73 377.1K
14:02 33,776.28 33,786.79 33,776.28 33,786.79 363.5K
14:03 33,786.61 33,790.78 33,784.91 33,790.78 410.0K
14:04 33,791.11 33,793.08 33,790.90 33,793.08 412.8K
14:05 33,790.81 33,792.51 33,789.57 33,792.51 640.2K
14:06 33,796.55 33,796.72 33,793.14 33,793.14 327.0K
14:07 33,790.33 33,790.40 33,787.17 33,787.17 371.9K
14:08 33,785.13 33,785.13 33,782.12 33,783.00 237.9K
14:09 33,784.07 33,784.37 33,781.61 33,781.61 242.6K
14:10 33,781.65 33,782.28 33,779.56 33,782.28 278.0K
14:11 33,783.03 33,783.39 33,782.46 33,782.46 323.3K
14:12 33,782.17 33,782.17 33,775.06 33,775.06 289.1K
14:13 33,772.30 33,772.34 33,770.60 33,771.33 455.7K
14:14 33,771.84 33,771.84 33,768.47 33,769.13 308.1K
14:15 33,769.04 33,769.04 33,762.73 33,762.73 364.7K
14:16 33,763.57 33,764.48 33,762.39 33,762.39 212.5K
14:17 33,758.12 33,768.58 33,758.12 33,768.58 363.1K
14:18 33,768.38 33,768.38 33,766.88 33,767.59 172.5K
14:19 33,766.11 33,766.11 33,760.92 33,760.92 286.3K
14:20 33,760.62 33,764.69 33,760.62 33,764.69 298.6K
14:21 33,761.00 33,766.49 33,761.00 33,765.18 292.9K
14:22 33,766.24 33,773.52 33,766.24 33,773.52 246.3K
14:23 33,773.00 33,773.00 33,765.36 33,765.48 266.1K
14:24 33,767.56 33,767.56 33,762.10 33,762.10 203.4K
14:25 33,765.39 33,765.39 33,764.96 33,764.96 259.6K
14:26 33,765.50 33,770.25 33,765.50 33,769.12 435.9K
14:27 33,769.65 33,774.46 33,768.71 33,774.46 230.9K
14:28 33,772.29 33,772.29 33,764.49 33,764.49 341.6K
14:29 33,763.36 33,763.36 33,759.04 33,760.65 373.5K
14:30 33,759.35 33,759.35 33,756.81 33,758.83 266.2K
14:31 33,760.06 33,763.26 33,758.86 33,763.26 352.0K
14:32 33,763.62 33,763.62 33,760.37 33,760.37 160.6K
14:33 33,762.25 33,769.27 33,762.25 33,769.27 341.9K
14:34 33,771.33 33,775.05 33,771.33 33,775.05 328.9K
14:35 33,775.14 33,775.14 33,773.24 33,773.74 446.6K
14:36 33,774.62 33,780.34 33,774.62 33,777.08 831.2K
14:37 33,779.48 33,780.19 33,773.16 33,773.16 467.2K
14:38 33,771.94 33,771.94 33,763.53 33,763.53 351.7K
14:39 33,763.75 33,765.73 33,763.75 33,764.09 319.8K
14:40 33,763.11 33,767.57 33,762.97 33,767.57 238.3K
14:41 33,769.37 33,770.24 33,766.08 33,770.24 247.8K
14:42 33,770.64 33,770.86 33,767.82 33,770.86 185.3K
14:43 33,771.44 33,772.31 33,771.44 33,772.27 120.2K
14:44 33,771.46 33,771.46 33,769.96 33,770.36 175.3K
14:45 33,770.49 33,774.86 33,770.49 33,774.83 577.9K
14:46 33,775.06 33,775.06 33,769.66 33,769.66 235.1K
14:47 33,768.51 33,768.51 33,759.41 33,759.41 462.5K
14:48 33,759.62 33,770.15 33,759.62 33,770.15 239.2K
14:49 33,767.44 33,771.71 33,767.44 33,771.71 152.7K
14:50 33,773.08 33,781.71 33,773.08 33,781.24 338.3K
14:51 33,780.25 33,780.25 33,776.87 33,776.87 311.1K
14:52 33,775.63 33,783.36 33,775.63 33,783.36 184.7K
14:53 33,782.77 33,788.07 33,782.55 33,788.07 253.6K
14:54 33,790.77 33,794.08 33,789.80 33,794.08 260.1K
14:55 33,798.99 33,802.49 33,798.00 33,802.49 300.8K
14:56 33,812.05 33,814.33 33,811.78 33,814.33 307.1K
14:57 33,815.89 33,815.89 33,813.67 33,813.67 304.3K
14:58 33,813.96 33,814.04 33,811.95 33,811.95 208.9K
14:59 33,810.93 33,811.06 33,807.60 33,807.60 245.1K
15:00 33,809.09 33,813.35 33,809.09 33,813.35 442.4K
15:01 33,812.57 33,816.08 33,812.57 33,815.39 179.2K
15:02 33,812.06 33,812.06 33,804.98 33,804.98 379.2K
15:03 33,805.89 33,805.89 33,800.45 33,800.45 536.0K
15:04 33,802.67 33,802.67 33,795.80 33,795.80 261.9K
15:05 33,796.78 33,796.78 33,795.71 33,796.30 409.2K
15:06 33,795.49 33,796.60 33,793.38 33,795.73 263.8K
15:07 33,792.67 33,794.09 33,792.67 33,794.09 305.0K
15:08 33,791.94 33,791.94 33,786.40 33,786.40 241.5K
15:09 33,789.91 33,789.91 33,783.31 33,783.31 474.1K
15:10 33,786.45 33,794.88 33,786.45 33,794.88 286.1K
15:11 33,794.70 33,796.74 33,794.70 33,796.74 344.1K
15:12 33,796.46 33,796.46 33,790.16 33,790.16 357.2K
15:13 33,788.73 33,788.73 33,782.80 33,783.78 304.5K
15:14 33,782.15 33,783.79 33,780.84 33,780.84 213.1K
15:15 33,778.79 33,783.16 33,778.79 33,783.16 273.9K
15:16 33,783.41 33,788.38 33,783.41 33,787.66 280.8K
15:17 33,785.64 33,785.64 33,783.65 33,783.65 355.0K
15:18 33,782.06 33,784.11 33,782.06 33,783.38 283.5K
15:19 33,781.12 33,787.30 33,781.12 33,786.06 405.7K
15:20 33,787.22 33,787.22 33,780.55 33,780.55 331.2K
15:21 33,780.99 33,780.99 33,775.27 33,775.27 289.6K
15:22 33,774.12 33,777.96 33,774.12 33,776.92 295.3K
15:23 33,775.76 33,777.52 33,775.35 33,775.84 417.6K
15:24 33,774.43 33,774.62 33,772.58 33,774.62 221.2K
15:25 33,773.86 33,777.34 33,773.86 33,775.68 292.0K
15:26 33,774.25 33,774.25 33,768.71 33,768.71 330.6K
15:27 33,765.83 33,765.83 33,761.20 33,761.20 375.2K
15:28 33,760.37 33,766.16 33,760.37 33,766.16 326.8K
15:29 33,768.08 33,769.46 33,767.58 33,767.58 271.9K
15:30 33,767.31 33,771.86 33,767.31 33,769.47 474.8K
15:31 33,770.18 33,771.62 33,770.18 33,770.51 395.6K
15:32 33,773.15 33,773.15 33,771.57 33,771.57 398.2K
15:33 33,768.84 33,768.88 33,767.96 33,768.33 649.7K
15:34 33,767.74 33,770.56 33,766.76 33,766.76 553.8K
15:35 33,765.68 33,766.95 33,764.84 33,766.95 442.4K
15:36 33,766.48 33,766.48 33,759.55 33,759.55 424.7K
15:37 33,759.79 33,760.06 33,758.16 33,758.16 538.2K
15:38 33,755.28 33,758.38 33,754.30 33,758.38 506.4K
15:39 33,759.13 33,759.13 33,756.02 33,757.01 471.5K
15:40 33,755.66 33,756.83 33,754.87 33,756.83 541.0K
15:41 33,756.56 33,764.41 33,756.56 33,764.41 476.3K
15:42 33,762.98 33,763.28 33,761.63 33,763.28 463.3K
15:43 33,763.57 33,773.49 33,763.57 33,773.49 483.6K
15:44 33,778.39 33,782.16 33,778.39 33,782.16 734.3K
15:45 33,785.57 33,790.31 33,785.57 33,789.66 790.8K
15:46 33,789.76 33,791.80 33,789.76 33,790.63 435.0K
15:47 33,790.08 33,791.78 33,790.08 33,791.78 584.4K
15:48 33,793.27 33,796.27 33,793.27 33,793.64 587.0K
15:49 33,792.42 33,792.51 33,789.81 33,792.51 826.3K
15:50 33,803.68 33,808.08 33,803.68 33,804.68 2,405.1K
15:51 33,805.67 33,808.18 33,802.28 33,802.28 857.5K
15:52 33,799.39 33,804.34 33,799.39 33,801.68 992.8K
15:53 33,803.28 33,805.89 33,803.28 33,805.11 1,132.7K
15:54 33,808.13 33,808.13 33,804.05 33,804.05 1,236.5K
15:55 33,804.30 33,810.29 33,804.30 33,810.29 2,120.2K
15:56 33,805.57 33,805.57 33,801.27 33,801.27 2,270.7K
15:57 33,799.69 33,807.65 33,799.69 33,807.65 1,550.3K
15:58 33,808.76 33,812.19 33,808.76 33,811.95 1,991.8K
15:59 33,809.22 33,809.22 33,803.01 33,803.01 2,961.5K
16:00 33,806.86 33,806.86 33,806.47 33,806.47 114,827.5K
16:01 33,806.47 33,806.47 33,806.47 33,806.47 2,911.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし