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 33,821.59 33,821.96 33,809.80 33,809.80 6,780.3K
09:31 33,805.54 33,837.91 33,805.54 33,837.91 1,255.2K
09:32 33,844.25 33,863.22 33,844.25 33,863.22 744.2K
09:33 33,870.75 33,887.56 33,870.75 33,876.59 894.5K
09:34 33,876.14 33,876.14 33,866.75 33,868.98 623.4K
09:35 33,874.80 33,877.72 33,867.88 33,867.88 631.5K
09:36 33,873.30 33,873.30 33,866.80 33,872.48 659.5K
09:37 33,874.05 33,874.29 33,870.35 33,874.29 594.3K
09:38 33,857.57 33,871.37 33,857.57 33,871.37 562.0K
09:39 33,878.15 33,886.04 33,878.15 33,886.04 539.1K
09:40 33,888.82 33,896.94 33,882.35 33,882.35 786.1K
09:41 33,890.03 33,902.35 33,890.03 33,902.35 536.9K
09:42 33,904.57 33,904.57 33,894.81 33,894.81 628.3K
09:43 33,894.86 33,903.21 33,894.86 33,903.21 551.3K
09:44 33,904.59 33,904.91 33,900.61 33,900.61 464.8K
09:45 33,898.18 33,898.18 33,865.63 33,865.63 744.0K
09:46 33,871.13 33,894.71 33,871.13 33,890.16 576.6K
09:47 33,891.95 33,891.95 33,882.31 33,882.31 518.2K
09:48 33,885.85 33,891.28 33,885.85 33,891.06 420.0K
09:49 33,890.14 33,901.53 33,890.14 33,901.53 678.0K
09:50 33,901.30 33,905.12 33,898.90 33,898.90 380.9K
09:51 33,896.55 33,896.55 33,890.38 33,892.71 453.2K
09:52 33,901.21 33,906.70 33,897.27 33,905.88 525.0K
09:53 33,913.08 33,924.82 33,913.08 33,924.82 689.6K
09:54 33,924.62 33,933.78 33,924.62 33,933.78 401.7K
09:55 33,923.77 33,923.77 33,917.32 33,918.05 361.7K
09:56 33,921.65 33,929.18 33,921.65 33,929.18 341.6K
09:57 33,933.84 33,936.28 33,933.84 33,936.28 502.8K
09:58 33,935.86 33,941.04 33,935.86 33,938.88 465.2K
09:59 33,938.02 33,939.49 33,938.02 33,938.54 448.1K
10:00 33,940.32 33,942.20 33,938.93 33,942.20 634.6K
10:01 33,942.83 33,942.83 33,938.97 33,939.47 554.9K
10:02 33,935.60 33,955.48 33,935.60 33,955.48 691.9K
10:03 33,955.68 33,955.68 33,945.73 33,945.73 598.7K
10:04 33,942.21 33,942.21 33,932.46 33,932.46 651.2K
10:05 33,928.02 33,940.92 33,928.02 33,939.78 695.6K
10:06 33,940.22 33,952.99 33,940.22 33,952.99 414.7K
10:07 33,954.89 33,955.92 33,950.80 33,953.05 230.3K
10:08 33,953.35 33,955.11 33,952.91 33,954.86 445.0K
10:09 33,956.41 33,957.06 33,953.69 33,953.69 492.0K
10:10 33,953.20 33,953.20 33,949.23 33,951.06 744.4K
10:11 33,950.27 33,961.69 33,950.13 33,961.69 405.4K
10:12 33,959.63 33,966.39 33,959.10 33,966.39 391.5K
10:13 33,967.55 33,969.61 33,967.55 33,969.61 355.1K
10:14 33,966.18 33,966.18 33,958.28 33,958.28 522.7K
10:15 33,956.73 33,965.86 33,956.73 33,965.86 416.4K
10:16 33,958.66 33,966.27 33,954.98 33,966.27 685.8K
10:17 33,965.17 33,972.55 33,965.17 33,970.73 429.2K
10:18 33,969.41 33,973.99 33,967.03 33,967.03 534.2K
10:19 33,969.10 33,969.10 33,964.82 33,964.82 457.7K
10:20 33,964.84 33,969.55 33,962.72 33,962.72 530.7K
10:21 33,960.10 33,964.26 33,959.79 33,961.79 389.9K
10:22 33,960.94 33,964.95 33,954.98 33,954.98 538.4K
10:23 33,959.54 33,964.74 33,959.54 33,964.74 419.0K
10:24 33,961.92 33,965.85 33,961.92 33,963.87 454.8K
10:25 33,962.86 33,970.63 33,962.86 33,967.83 392.3K
10:26 33,962.54 33,965.92 33,962.54 33,965.92 463.9K
10:27 33,963.22 33,963.22 33,960.05 33,960.05 363.1K
10:28 33,965.74 33,966.51 33,963.61 33,966.51 463.5K
10:29 33,959.66 33,959.66 33,952.05 33,952.05 406.3K
10:30 33,959.98 33,959.98 33,950.81 33,950.81 435.4K
10:31 33,954.77 33,958.44 33,953.93 33,958.44 530.5K
10:32 33,958.87 33,958.87 33,949.65 33,956.40 467.8K
10:33 33,953.62 33,958.72 33,953.62 33,958.72 466.4K
10:34 33,957.33 33,965.76 33,957.33 33,965.53 362.8K
10:35 33,966.22 33,966.22 33,960.87 33,960.87 330.6K
10:36 33,960.88 33,967.38 33,960.88 33,967.38 411.7K
10:37 33,975.12 33,985.90 33,975.12 33,985.90 492.0K
10:38 33,987.09 33,992.06 33,987.09 33,989.68 368.1K
10:39 33,990.49 33,990.75 33,990.49 33,990.68 400.8K
10:40 33,989.27 33,993.67 33,989.27 33,993.67 371.0K
10:41 33,991.54 33,996.78 33,991.54 33,996.32 261.2K
10:42 33,999.92 34,003.54 33,997.94 33,997.94 483.0K
10:43 34,000.23 34,006.20 33,999.37 34,006.20 298.6K
10:44 34,003.24 34,003.73 34,001.71 34,002.76 452.0K
10:45 34,004.59 34,007.26 34,004.43 34,004.43 419.3K
10:46 34,001.64 34,004.42 34,001.19 34,004.42 404.0K
10:47 34,002.32 34,009.07 34,002.32 34,007.44 393.1K
10:48 34,009.41 34,009.41 34,006.17 34,006.17 332.6K
10:49 34,006.97 34,010.90 34,006.97 34,009.75 284.5K
10:50 34,008.24 34,008.24 34,005.06 34,006.82 372.3K
10:51 34,006.36 34,007.11 34,000.14 34,000.14 539.8K
10:52 33,999.35 33,999.36 33,998.04 33,998.04 365.9K
10:53 33,997.97 33,997.97 33,993.96 33,994.01 378.2K
10:54 33,995.11 33,996.00 33,993.65 33,993.65 345.2K
10:55 33,994.43 33,995.71 33,993.40 33,994.72 538.9K
10:56 33,994.86 33,996.19 33,992.63 33,996.19 526.0K
10:57 33,996.70 33,996.92 33,995.07 33,995.07 333.4K
10:58 33,990.02 33,995.70 33,990.02 33,995.70 420.0K
10:59 33,996.63 33,997.33 33,995.37 33,995.37 377.2K
11:00 33,993.71 33,995.22 33,993.50 33,993.77 276.5K
11:01 33,992.88 33,992.94 33,984.41 33,984.41 397.1K
11:02 33,981.49 33,985.36 33,981.49 33,985.36 379.2K
11:03 33,983.75 33,983.75 33,980.85 33,980.85 194.0K
11:04 33,974.10 33,974.10 33,969.23 33,969.28 198.0K
11:05 33,969.39 33,983.26 33,969.39 33,983.26 336.5K
11:06 33,982.47 33,983.23 33,979.54 33,979.54 341.5K
11:07 33,980.43 33,981.01 33,979.28 33,981.01 322.3K
11:08 33,981.77 33,986.78 33,981.77 33,983.35 347.1K
11:09 33,983.38 33,983.38 33,980.85 33,981.30 356.4K
11:10 33,980.93 33,981.12 33,980.37 33,980.37 235.1K
11:11 33,979.97 33,985.09 33,979.97 33,985.09 272.3K
11:12 33,983.32 33,989.41 33,982.59 33,989.41 287.8K
11:13 33,986.94 33,988.06 33,985.83 33,988.06 375.7K
11:14 33,987.42 33,998.48 33,987.42 33,998.48 256.8K
11:15 34,001.54 34,001.54 33,996.62 33,996.62 289.0K
11:16 33,996.67 34,006.51 33,996.67 34,005.04 335.6K
11:17 34,010.44 34,013.71 34,010.44 34,013.71 378.3K
11:18 34,016.47 34,025.41 34,016.47 34,023.28 408.9K
11:19 34,022.90 34,028.99 34,022.90 34,028.99 288.9K
11:20 34,032.58 34,032.87 34,029.22 34,029.22 280.4K
11:21 34,031.22 34,031.32 34,023.97 34,026.72 366.9K
11:22 34,026.42 34,027.83 34,025.62 34,025.62 354.1K
11:23 34,023.17 34,024.27 34,021.61 34,021.61 300.8K
11:24 34,018.65 34,022.08 34,017.03 34,022.08 289.0K
11:25 34,023.40 34,028.37 34,021.82 34,028.37 317.7K
11:26 34,023.48 34,023.48 34,019.18 34,019.18 326.5K
11:27 34,020.51 34,020.56 34,016.60 34,016.60 359.9K
11:28 34,018.56 34,018.56 34,015.13 34,015.13 347.4K
11:29 34,012.78 34,019.38 34,011.57 34,019.38 278.3K
11:30 34,019.64 34,023.93 34,016.79 34,023.93 372.8K
11:31 34,026.12 34,032.78 34,026.08 34,032.78 446.2K
11:32 34,032.07 34,032.07 34,030.84 34,031.58 683.6K
11:33 34,031.46 34,033.62 34,030.77 34,030.77 297.5K
11:34 34,032.63 34,038.00 34,031.53 34,038.00 311.7K
11:35 34,040.83 34,041.97 34,040.32 34,041.79 372.2K
11:36 34,039.79 34,039.79 34,036.71 34,036.71 477.2K
11:37 34,031.92 34,035.46 34,031.92 34,035.46 277.4K
11:38 34,034.38 34,034.38 34,031.88 34,034.38 316.4K
11:39 34,038.80 34,040.08 34,038.77 34,038.77 320.9K
11:40 34,036.72 34,037.32 34,033.58 34,033.58 365.6K
11:41 34,035.15 34,037.98 34,035.15 34,037.98 486.7K
11:42 34,038.59 34,040.66 34,034.35 34,034.35 520.4K
11:43 34,037.45 34,037.45 34,034.51 34,034.79 284.2K
11:44 34,034.65 34,034.65 34,031.43 34,031.43 219.9K
11:45 34,029.70 34,030.75 34,029.07 34,030.75 274.4K
11:46 34,032.05 34,032.05 34,028.39 34,028.39 373.7K
11:47 34,028.04 34,028.04 34,021.69 34,027.41 386.6K
11:48 34,028.39 34,028.39 34,021.00 34,021.00 395.2K
11:49 34,021.91 34,022.39 34,020.75 34,022.39 308.4K
11:50 34,026.41 34,031.01 34,026.41 34,029.10 285.1K
11:51 34,029.51 34,039.60 34,029.51 34,034.85 312.1K
11:52 34,032.54 34,033.09 34,031.35 34,031.35 290.0K
11:53 34,032.22 34,032.95 34,029.35 34,029.35 201.0K
11:54 34,029.54 34,029.54 34,026.87 34,026.87 256.6K
11:55 34,029.42 34,030.20 34,029.35 34,029.35 290.0K
11:56 34,031.61 34,039.98 34,031.61 34,039.98 363.1K
11:57 34,035.09 34,035.09 34,029.67 34,029.67 234.3K
11:58 34,031.20 34,032.63 34,031.20 34,031.42 135.5K
11:59 34,030.58 34,031.50 34,030.58 34,031.04 227.6K
12:00 34,031.01 34,033.04 34,031.01 34,032.72 359.2K
12:01 34,030.64 34,030.64 34,027.70 34,027.74 357.7K
12:02 34,029.79 34,031.43 34,029.79 34,031.43 402.4K
12:03 34,033.84 34,035.02 34,033.84 34,035.02 332.9K
12:04 34,035.41 34,035.41 34,034.16 34,034.16 343.2K
12:05 34,033.53 34,039.29 34,033.53 34,039.29 335.4K
12:06 34,037.16 34,038.28 34,037.02 34,037.02 289.5K
12:07 34,036.26 34,036.26 34,034.68 34,035.09 237.2K
12:08 34,035.50 34,035.50 34,031.94 34,031.94 259.2K
12:09 34,030.24 34,030.24 34,024.42 34,024.42 237.7K
12:10 34,024.35 34,027.35 34,023.83 34,027.35 279.5K
12:11 34,024.26 34,027.23 34,021.99 34,027.23 316.7K
12:12 34,027.40 34,028.34 34,027.29 34,027.94 252.2K
12:13 34,031.29 34,031.29 34,030.53 34,030.85 240.4K
12:14 34,031.99 34,034.86 34,031.99 34,033.42 306.2K
12:15 34,036.39 34,037.79 34,033.85 34,033.85 369.0K
12:16 34,033.88 34,033.88 34,030.65 34,030.65 246.0K
12:17 34,028.43 34,033.01 34,027.57 34,033.01 205.3K
12:18 34,039.77 34,039.77 34,032.82 34,032.82 273.0K
12:19 34,031.97 34,031.97 34,030.56 34,030.56 262.9K
12:20 34,029.87 34,029.87 34,027.92 34,028.39 213.2K
12:21 34,031.16 34,039.80 34,031.16 34,039.80 327.1K
12:22 34,041.10 34,041.10 34,038.92 34,038.92 336.3K
12:23 34,037.40 34,039.24 34,037.10 34,039.24 261.4K
12:24 34,040.08 34,040.08 34,037.00 34,037.00 271.2K
12:25 34,043.58 34,043.58 34,038.71 34,038.71 388.7K
12:26 34,038.90 34,040.20 34,038.90 34,040.02 283.5K
12:27 34,040.65 34,040.86 34,039.81 34,040.04 296.0K
12:28 34,039.68 34,039.68 34,036.62 34,037.12 305.7K
12:29 34,036.20 34,036.20 34,030.51 34,030.51 389.7K
12:30 34,028.97 34,034.56 34,028.97 34,034.56 261.8K
12:31 34,031.91 34,031.91 34,027.48 34,027.48 507.5K
12:32 34,027.64 34,035.61 34,027.64 34,035.61 317.3K
12:33 34,035.68 34,035.68 34,032.95 34,033.44 178.5K
12:34 34,033.84 34,034.57 34,033.38 34,034.57 345.1K
12:35 34,033.20 34,033.34 34,032.95 34,033.34 249.6K
12:36 34,034.90 34,034.90 34,032.71 34,033.35 269.0K
12:37 34,032.65 34,041.55 34,032.65 34,041.55 389.3K
12:38 34,045.33 34,048.62 34,045.33 34,048.62 388.4K
12:39 34,046.98 34,049.09 34,046.98 34,049.09 598.4K
12:40 34,050.93 34,051.11 34,049.60 34,049.60 352.0K
12:41 34,050.80 34,052.24 34,049.28 34,049.28 209.1K
12:42 34,048.81 34,049.06 34,045.00 34,045.00 181.1K
12:43 34,046.32 34,047.69 34,044.57 34,044.57 214.0K
12:44 34,043.39 34,043.39 34,039.90 34,039.90 349.7K
12:45 34,038.64 34,045.96 34,038.64 34,045.96 366.1K
12:46 34,042.88 34,047.35 34,042.88 34,044.03 336.7K
12:47 34,044.88 34,044.88 34,042.80 34,042.80 156.9K
12:48 34,041.29 34,041.29 34,035.50 34,038.89 302.8K
12:49 34,037.49 34,044.62 34,037.49 34,044.62 253.4K
12:50 34,043.78 34,047.64 34,043.78 34,047.64 227.9K
12:51 34,048.08 34,052.19 34,048.08 34,049.87 210.3K
12:52 34,048.75 34,052.69 34,048.75 34,050.46 249.7K
12:53 34,048.34 34,054.15 34,048.34 34,052.64 293.6K
12:54 34,050.01 34,053.63 34,050.01 34,051.80 200.6K
12:55 34,052.19 34,056.81 34,049.84 34,056.81 248.8K
12:56 34,057.19 34,057.47 34,056.83 34,057.04 272.3K
12:57 34,058.50 34,063.70 34,058.12 34,063.70 331.7K
12:58 34,064.29 34,064.93 34,064.29 34,064.93 218.7K
12:59 34,065.07 34,067.76 34,065.07 34,067.76 339.6K
13:00 34,068.08 34,068.08 34,063.56 34,064.59 348.7K
13:01 34,063.30 34,066.98 34,063.30 34,066.98 259.3K
13:02 34,066.70 34,068.66 34,066.70 34,068.66 180.2K
13:03 34,069.99 34,069.99 34,065.38 34,066.31 214.4K
13:04 34,069.00 34,069.00 34,065.25 34,065.25 195.2K
13:05 34,065.18 34,068.07 34,065.18 34,068.07 250.4K
13:06 34,067.83 34,069.17 34,061.55 34,061.55 348.2K
13:07 34,059.88 34,059.88 34,057.15 34,058.97 182.7K
13:08 34,058.60 34,060.69 34,058.55 34,059.15 306.8K
13:09 34,058.48 34,066.07 34,058.48 34,066.07 300.8K
13:10 34,069.32 34,072.09 34,069.08 34,071.67 281.2K
13:11 34,075.55 34,083.79 34,075.55 34,082.91 400.0K
13:12 34,080.38 34,080.56 34,079.56 34,079.56 323.1K
13:13 34,079.97 34,079.97 34,078.09 34,078.87 174.2K
13:14 34,079.04 34,079.04 34,073.35 34,073.35 224.3K
13:15 34,071.96 34,072.80 34,069.42 34,069.42 199.0K
13:16 34,069.68 34,070.46 34,068.39 34,068.39 532.3K
13:17 34,068.87 34,069.80 34,068.16 34,069.80 450.1K
13:18 34,071.24 34,071.24 34,069.37 34,069.37 372.2K
13:19 34,069.18 34,071.60 34,068.37 34,068.37 317.6K
13:20 34,066.00 34,066.87 34,064.55 34,066.87 284.1K
13:21 34,068.90 34,076.17 34,068.90 34,076.17 295.1K
13:22 34,075.77 34,075.91 34,074.64 34,074.64 265.8K
13:23 34,074.15 34,074.90 34,070.66 34,070.66 235.8K
13:24 34,068.74 34,072.18 34,068.74 34,072.18 280.5K
13:25 34,071.46 34,081.62 34,071.46 34,079.98 249.3K
13:26 34,079.78 34,080.00 34,079.70 34,079.70 275.9K
13:27 34,077.09 34,077.09 34,068.73 34,068.73 317.3K
13:28 34,068.15 34,068.15 34,061.75 34,061.75 206.9K
13:29 34,061.50 34,061.50 34,057.86 34,057.86 199.9K
13:30 34,058.66 34,060.22 34,058.58 34,060.22 224.2K
13:31 34,062.63 34,066.52 34,061.08 34,066.52 365.7K
13:32 34,066.83 34,069.01 34,066.83 34,068.94 499.2K
13:33 34,068.86 34,075.21 34,068.86 34,075.19 303.1K
13:34 34,076.64 34,078.95 34,076.64 34,078.82 492.6K
13:35 34,076.72 34,077.50 34,076.72 34,077.50 278.9K
13:36 34,076.53 34,079.72 34,076.53 34,079.72 230.9K
13:37 34,078.71 34,078.71 34,074.94 34,074.94 308.4K
13:38 34,074.05 34,076.01 34,074.05 34,074.40 294.3K
13:39 34,074.72 34,074.72 34,072.06 34,072.63 212.8K
13:40 34,072.96 34,075.32 34,072.96 34,075.32 480.9K
13:41 34,075.11 34,075.11 34,072.23 34,072.23 467.3K
13:42 34,074.29 34,074.44 34,073.30 34,073.30 254.0K
13:43 34,073.73 34,075.73 34,073.73 34,074.15 260.8K
13:44 34,073.29 34,073.29 34,072.72 34,072.73 242.8K
13:45 34,073.56 34,075.37 34,073.56 34,074.14 359.5K
13:46 34,069.97 34,069.97 34,066.59 34,066.59 264.3K
13:47 34,065.92 34,066.61 34,065.37 34,065.37 297.1K
13:48 34,065.83 34,065.83 34,061.30 34,061.30 357.5K
13:49 34,059.85 34,059.85 34,058.53 34,059.01 425.3K
13:50 34,058.80 34,059.93 34,058.20 34,059.93 322.6K
13:51 34,058.89 34,059.00 34,058.03 34,058.03 402.5K
13:52 34,058.03 34,060.60 34,058.03 34,060.60 218.8K
13:53 34,059.32 34,059.32 34,058.76 34,059.32 328.8K
13:54 34,059.80 34,059.84 34,058.06 34,059.84 225.1K
13:55 34,060.37 34,060.37 34,056.71 34,056.71 359.3K
13:56 34,056.62 34,056.62 34,051.95 34,051.95 231.7K
13:57 34,050.83 34,050.83 34,049.16 34,049.16 449.6K
13:58 34,050.74 34,053.28 34,049.79 34,053.28 257.3K
13:59 34,059.24 34,060.01 34,059.24 34,059.74 1,239.2K
14:00 34,061.49 34,065.20 34,061.49 34,064.55 240.6K
14:01 34,063.98 34,066.62 34,063.77 34,066.62 203.6K
14:02 34,068.42 34,068.42 34,066.94 34,066.94 353.7K
14:03 34,065.51 34,065.92 34,065.51 34,065.52 228.5K
14:04 34,066.99 34,066.99 34,065.68 34,065.68 253.4K
14:05 34,064.84 34,064.84 34,062.19 34,062.19 306.6K
14:06 34,061.95 34,061.95 34,057.72 34,057.72 277.0K
14:07 34,060.44 34,060.44 34,059.05 34,059.05 271.3K
14:08 34,058.00 34,058.00 34,052.50 34,053.95 595.0K
14:09 34,054.23 34,054.23 34,052.87 34,053.76 488.2K
14:10 34,054.02 34,054.02 34,048.91 34,048.91 234.7K
14:11 34,053.48 34,053.48 34,049.92 34,049.92 346.2K
14:12 34,048.95 34,048.95 34,046.88 34,046.88 407.5K
14:13 34,046.85 34,049.64 34,046.85 34,049.64 241.2K
14:14 34,050.10 34,050.10 34,047.65 34,047.65 239.7K
14:15 34,045.67 34,049.06 34,045.67 34,048.91 422.2K
14:16 34,049.01 34,049.64 34,047.52 34,047.52 223.1K
14:17 34,046.50 34,047.53 34,046.50 34,047.18 396.7K
14:18 34,044.98 34,046.18 34,044.11 34,044.11 206.7K
14:19 34,044.67 34,045.21 34,044.67 34,045.03 256.2K
14:20 34,044.53 34,045.34 34,043.43 34,043.43 291.5K
14:21 34,044.20 34,049.76 34,044.20 34,049.76 325.6K
14:22 34,050.33 34,053.42 34,050.33 34,053.42 443.0K
14:23 34,052.38 34,056.53 34,052.38 34,056.53 247.6K
14:24 34,056.13 34,060.11 34,056.13 34,057.89 348.1K
14:25 34,058.85 34,058.85 34,057.51 34,058.77 396.6K
14:26 34,059.01 34,059.01 34,054.79 34,054.79 325.2K
14:27 34,052.67 34,053.55 34,051.42 34,051.42 239.6K
14:28 34,050.61 34,050.79 34,049.66 34,050.19 604.7K
14:29 34,049.41 34,049.41 34,047.71 34,048.10 266.5K
14:30 34,047.98 34,047.99 34,045.13 34,045.26 516.1K
14:31 34,044.10 34,044.10 34,037.78 34,037.78 389.3K
14:32 34,031.18 34,031.63 34,030.66 34,030.66 488.6K
14:33 34,030.66 34,033.03 34,030.59 34,033.03 272.8K
14:34 34,033.30 34,033.30 34,032.05 34,032.16 139.5K
14:35 34,031.38 34,032.56 34,031.16 34,031.92 379.2K
14:36 34,033.66 34,034.90 34,031.60 34,034.90 243.2K
14:37 34,038.25 34,038.25 34,035.17 34,035.17 354.0K
14:38 34,034.60 34,034.60 34,030.42 34,031.31 224.3K
14:39 34,032.57 34,033.14 34,032.35 34,033.14 333.5K
14:40 34,035.53 34,035.53 34,034.46 34,034.63 314.4K
14:41 34,034.58 34,034.58 34,032.44 34,032.44 341.9K
14:42 34,033.26 34,034.67 34,032.91 34,032.91 190.7K
14:43 34,032.66 34,033.01 34,031.97 34,033.01 209.4K
14:44 34,033.20 34,033.20 34,032.18 34,032.18 218.0K
14:45 34,035.30 34,035.77 34,033.29 34,035.77 470.5K
14:46 34,036.30 34,038.39 34,036.30 34,037.23 353.6K
14:47 34,037.62 34,037.79 34,033.90 34,033.90 318.4K
14:48 34,033.78 34,033.78 34,028.94 34,028.94 237.2K
14:49 34,029.91 34,029.91 34,025.67 34,025.67 311.7K
14:50 34,024.50 34,025.67 34,024.34 34,024.34 425.9K
14:51 34,021.79 34,022.11 34,021.01 34,022.11 361.8K
14:52 34,023.02 34,025.10 34,023.02 34,023.18 215.1K
14:53 34,022.57 34,024.55 34,022.57 34,024.55 344.1K
14:54 34,023.68 34,026.03 34,023.68 34,025.98 201.5K
14:55 34,027.01 34,029.14 34,026.47 34,029.14 197.2K
14:56 34,029.06 34,029.06 34,025.66 34,026.22 273.0K
14:57 34,025.11 34,027.06 34,025.11 34,027.06 220.0K
14:58 34,026.95 34,027.10 34,025.00 34,025.00 246.3K
14:59 34,025.58 34,028.16 34,025.58 34,025.87 392.8K
15:00 34,023.20 34,023.20 34,019.45 34,019.71 447.1K
15:01 34,019.11 34,023.04 34,019.11 34,023.04 562.3K
15:02 34,022.71 34,025.28 34,022.71 34,024.13 381.0K
15:03 34,025.18 34,028.10 34,025.18 34,028.10 399.5K
15:04 34,028.41 34,030.92 34,028.41 34,030.92 377.8K
15:05 34,032.21 34,032.21 34,029.49 34,029.70 446.7K
15:06 34,029.29 34,029.29 34,027.41 34,027.57 397.3K
15:07 34,027.93 34,030.26 34,027.93 34,028.31 382.2K
15:08 34,030.21 34,030.21 34,025.27 34,025.27 381.2K
15:09 34,024.16 34,026.11 34,024.16 34,025.52 365.0K
15:10 34,025.45 34,028.28 34,025.45 34,027.55 345.4K
15:11 34,027.45 34,030.23 34,027.45 34,030.23 261.0K
15:12 34,029.90 34,029.90 34,028.62 34,028.62 287.5K
15:13 34,028.59 34,028.96 34,027.81 34,027.81 269.8K
15:14 34,027.56 34,030.00 34,026.99 34,029.69 325.9K
15:15 34,029.13 34,029.13 34,028.00 34,028.27 334.1K
15:16 34,028.45 34,028.45 34,026.44 34,026.44 261.2K
15:17 34,025.40 34,026.24 34,024.77 34,026.24 459.7K
15:18 34,025.87 34,027.76 34,025.87 34,027.76 329.3K
15:19 34,029.06 34,029.06 34,027.52 34,028.78 487.1K
15:20 34,031.00 34,036.07 34,031.00 34,034.48 380.2K
15:21 34,033.56 34,034.75 34,033.23 34,033.37 363.6K
15:22 34,032.62 34,033.52 34,030.55 34,030.55 347.2K
15:23 34,028.57 34,028.61 34,024.68 34,024.68 588.6K
15:24 34,024.15 34,024.15 34,019.61 34,019.61 403.7K
15:25 34,018.67 34,021.70 34,018.67 34,020.37 405.8K
15:26 34,019.16 34,026.41 34,019.16 34,026.41 410.7K
15:27 34,026.34 34,027.30 34,026.34 34,027.30 328.9K
15:28 34,032.31 34,032.32 34,030.16 34,031.82 951.1K
15:29 34,031.82 34,031.82 34,027.34 34,027.34 714.6K
15:30 34,027.90 34,031.62 34,027.90 34,030.76 552.0K
15:31 34,034.93 34,037.25 34,034.93 34,036.49 486.4K
15:32 34,036.24 34,036.24 34,033.96 34,035.80 529.7K
15:33 34,036.87 34,039.26 34,034.80 34,039.26 752.5K
15:34 34,039.79 34,040.97 34,037.63 34,037.63 376.2K
15:35 34,042.08 34,044.73 34,042.08 34,044.73 621.4K
15:36 34,044.84 34,045.93 34,044.84 34,045.83 392.8K
15:37 34,047.40 34,047.40 34,045.21 34,045.21 500.4K
15:38 34,045.07 34,045.07 34,042.29 34,042.29 531.9K
15:39 34,042.60 34,042.60 34,038.60 34,038.60 485.6K
15:40 34,038.39 34,038.39 34,037.12 34,037.12 477.6K
15:41 34,036.03 34,037.79 34,036.03 34,037.79 415.8K
15:42 34,038.01 34,042.01 34,038.01 34,041.36 485.6K
15:43 34,042.80 34,043.51 34,042.31 34,043.51 500.9K
15:44 34,042.21 34,042.21 34,040.15 34,040.41 726.0K
15:45 34,039.69 34,044.64 34,039.69 34,044.64 841.2K
15:46 34,044.38 34,045.65 34,042.91 34,042.91 544.2K
15:47 34,045.18 34,045.18 34,043.25 34,043.25 816.8K
15:48 34,045.92 34,047.20 34,045.05 34,045.05 750.7K
15:49 34,045.63 34,052.60 34,044.41 34,052.60 762.7K
15:50 34,058.73 34,060.51 34,058.02 34,060.51 2,255.1K
15:51 34,063.10 34,063.10 34,059.01 34,063.05 1,155.8K
15:52 34,064.56 34,065.95 34,062.45 34,063.09 822.8K
15:53 34,062.80 34,062.80 34,059.30 34,059.30 1,215.5K
15:54 34,058.35 34,060.48 34,058.35 34,059.91 1,348.8K
15:55 34,066.35 34,066.35 34,058.02 34,058.02 1,946.2K
15:56 34,059.69 34,060.58 34,057.88 34,059.88 1,897.2K
15:57 34,060.05 34,066.04 34,060.05 34,066.04 1,643.8K
15:58 34,065.98 34,067.22 34,064.14 34,065.87 2,344.3K
15:59 34,065.29 34,073.93 34,065.29 34,071.17 3,919.8K
16:00 34,071.06 34,071.20 34,071.06 34,071.20 86,884.8K
16:01 34,071.20 34,071.20 34,071.20 34,071.20 590.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし