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 34,051.23 34,051.23 34,035.04 34,035.04 12,652.3K
09:31 34,046.75 34,050.66 34,042.82 34,050.66 1,208.9K
09:32 34,062.07 34,075.19 34,062.07 34,069.88 742.4K
09:33 34,072.03 34,080.91 34,071.79 34,080.91 977.8K
09:34 34,078.85 34,086.57 34,078.85 34,085.76 550.1K
09:35 34,079.28 34,079.28 34,062.71 34,062.71 743.7K
09:36 34,062.71 34,073.68 34,062.71 34,066.90 755.2K
09:37 34,066.28 34,074.32 34,066.28 34,067.53 595.5K
09:38 34,065.53 34,068.96 34,065.53 34,067.07 563.6K
09:39 34,063.47 34,070.48 34,063.47 34,070.48 385.7K
09:40 34,074.44 34,074.44 34,069.89 34,070.19 640.9K
09:41 34,064.47 34,068.93 34,059.88 34,068.93 741.6K
09:42 34,078.07 34,078.07 34,072.15 34,078.02 371.6K
09:43 34,074.49 34,074.49 34,071.75 34,071.75 305.2K
09:44 34,071.33 34,072.88 34,066.50 34,067.26 436.9K
09:45 34,053.57 34,053.57 34,035.49 34,035.49 710.6K
09:46 34,036.62 34,042.40 34,036.62 34,041.42 523.4K
09:47 34,038.02 34,046.94 34,038.02 34,046.94 497.0K
09:48 34,047.39 34,057.07 34,047.39 34,057.07 573.5K
09:49 34,061.41 34,067.89 34,061.41 34,067.89 318.0K
09:50 34,060.66 34,060.66 34,054.41 34,057.44 447.6K
09:51 34,055.10 34,055.71 34,045.43 34,045.43 336.5K
09:52 34,043.14 34,049.58 34,043.14 34,049.58 254.5K
09:53 34,044.85 34,048.44 34,044.85 34,048.44 333.7K
09:54 34,049.24 34,049.24 34,044.95 34,046.39 398.4K
09:55 34,045.32 34,047.92 34,044.87 34,046.62 407.7K
09:56 34,042.44 34,044.09 34,037.99 34,038.26 347.8K
09:57 34,030.90 34,034.77 34,030.90 34,033.81 376.2K
09:58 34,030.37 34,030.77 34,028.56 34,028.56 347.6K
09:59 34,031.31 34,034.63 34,031.31 34,033.67 305.7K
10:00 34,026.28 34,026.28 34,009.10 34,012.53 649.8K
10:01 34,012.44 34,019.89 34,011.97 34,011.97 368.5K
10:02 34,011.71 34,018.26 34,006.82 34,006.82 461.0K
10:03 34,006.42 34,013.65 34,006.42 34,010.06 314.5K
10:04 34,010.36 34,010.36 34,003.91 34,003.91 402.0K
10:05 34,006.89 34,006.89 33,999.80 33,999.80 423.1K
10:06 33,999.60 34,002.49 33,998.76 34,002.49 785.2K
10:07 34,003.57 34,007.33 34,003.57 34,007.33 509.9K
10:08 34,008.19 34,008.57 34,005.93 34,007.68 477.7K
10:09 34,006.04 34,008.43 34,005.39 34,005.39 395.4K
10:10 34,005.11 34,005.11 33,997.09 33,997.09 576.4K
10:11 33,991.17 33,991.38 33,989.00 33,989.00 360.5K
10:12 33,987.17 33,987.17 33,983.46 33,983.46 285.4K
10:13 33,981.30 33,987.98 33,981.30 33,987.98 377.8K
10:14 33,986.60 33,987.21 33,981.76 33,981.76 482.0K
10:15 33,982.00 33,982.00 33,975.58 33,975.69 337.4K
10:16 33,975.88 33,981.92 33,975.88 33,981.92 323.6K
10:17 33,979.06 33,979.57 33,974.07 33,979.57 399.0K
10:18 33,984.64 33,984.64 33,980.72 33,980.72 322.8K
10:19 33,983.30 33,984.47 33,981.80 33,984.47 375.2K
10:20 33,984.72 33,990.81 33,982.68 33,990.81 322.7K
10:21 33,990.19 33,993.27 33,990.19 33,993.27 336.7K
10:22 33,996.19 33,998.62 33,994.02 33,994.02 450.4K
10:23 33,992.08 33,993.20 33,991.46 33,991.46 214.7K
10:24 33,993.63 33,993.63 33,988.55 33,991.18 226.4K
10:25 33,991.94 33,994.54 33,989.13 33,989.13 297.7K
10:26 33,987.57 33,987.57 33,981.36 33,981.36 494.2K
10:27 33,980.16 33,980.16 33,969.34 33,969.34 510.8K
10:28 33,971.17 33,971.17 33,967.39 33,967.39 273.2K
10:29 33,967.11 33,967.11 33,963.58 33,963.58 342.5K
10:30 33,964.38 33,973.92 33,964.38 33,973.92 265.8K
10:31 33,972.28 33,972.28 33,968.58 33,968.58 305.6K
10:32 33,967.58 33,968.29 33,967.35 33,967.99 171.8K
10:33 33,968.54 33,968.54 33,966.10 33,966.10 339.5K
10:34 33,965.18 33,965.36 33,959.59 33,959.59 300.1K
10:35 33,956.35 33,956.35 33,951.32 33,952.46 295.0K
10:36 33,950.93 33,950.93 33,947.23 33,947.23 422.4K
10:37 33,950.80 33,953.97 33,950.80 33,951.21 237.3K
10:38 33,952.41 33,956.95 33,952.41 33,954.58 217.5K
10:39 33,952.73 33,958.13 33,952.73 33,958.13 236.5K
10:40 33,958.27 33,961.88 33,958.27 33,961.83 284.4K
10:41 33,960.21 33,964.29 33,960.21 33,964.29 253.0K
10:42 33,965.51 33,970.57 33,965.51 33,970.57 169.9K
10:43 33,973.68 33,973.68 33,971.89 33,971.89 282.6K
10:44 33,973.64 33,974.52 33,973.64 33,974.41 357.5K
10:45 33,972.48 33,975.31 33,971.85 33,975.31 325.9K
10:46 33,975.15 33,975.15 33,965.80 33,965.80 528.6K
10:47 33,967.70 33,968.55 33,964.58 33,964.58 796.1K
10:48 33,964.67 33,964.67 33,955.52 33,957.98 635.3K
10:49 33,958.58 33,965.46 33,958.58 33,965.46 402.1K
10:50 33,966.38 33,966.38 33,965.12 33,965.51 232.4K
10:51 33,967.55 33,967.55 33,966.54 33,966.98 285.4K
10:52 33,967.59 33,969.39 33,967.59 33,968.33 425.6K
10:53 33,968.93 33,970.22 33,967.63 33,969.75 363.7K
10:54 33,971.01 33,973.98 33,971.01 33,973.98 349.3K
10:55 33,973.88 33,977.03 33,972.10 33,975.98 337.8K
10:56 33,977.66 33,980.93 33,977.66 33,980.93 267.2K
10:57 33,981.99 33,986.27 33,981.95 33,986.27 361.9K
10:58 33,986.92 33,989.13 33,986.92 33,988.20 282.4K
10:59 33,987.41 33,987.41 33,985.15 33,985.15 176.7K
11:00 33,985.39 33,985.39 33,981.77 33,984.18 351.2K
11:01 33,983.11 33,983.11 33,975.74 33,975.74 431.5K
11:02 33,977.15 33,978.01 33,975.12 33,978.01 316.1K
11:03 33,976.62 33,976.62 33,969.85 33,970.72 260.1K
11:04 33,969.35 33,971.05 33,967.61 33,967.61 260.0K
11:05 33,966.35 33,969.42 33,965.65 33,965.65 328.6K
11:06 33,966.75 33,971.19 33,966.75 33,971.19 239.1K
11:07 33,971.96 33,975.01 33,970.59 33,970.59 200.7K
11:08 33,971.37 33,973.36 33,971.37 33,972.87 201.9K
11:09 33,972.36 33,974.45 33,971.88 33,974.23 255.1K
11:10 33,969.53 33,969.53 33,966.65 33,968.97 407.1K
11:11 33,966.85 33,969.12 33,964.90 33,964.90 263.5K
11:12 33,957.78 33,957.78 33,950.00 33,952.57 375.1K
11:13 33,948.13 33,950.36 33,948.13 33,950.36 183.1K
11:14 33,951.10 33,951.10 33,947.05 33,948.84 250.2K
11:15 33,949.55 33,950.70 33,949.55 33,950.70 285.2K
11:16 33,950.27 33,952.05 33,947.11 33,952.05 345.2K
11:17 33,951.26 33,951.26 33,949.98 33,950.41 210.8K
11:18 33,951.65 33,953.95 33,951.38 33,951.38 351.1K
11:19 33,951.30 33,953.33 33,951.30 33,952.64 265.4K
11:20 33,950.74 33,950.74 33,948.96 33,949.18 291.5K
11:21 33,945.41 33,945.41 33,943.65 33,943.65 263.1K
11:22 33,942.74 33,945.41 33,938.83 33,938.83 452.4K
11:23 33,938.09 33,940.51 33,938.09 33,940.51 213.2K
11:24 33,942.97 33,949.79 33,942.97 33,949.79 243.5K
11:25 33,949.84 33,953.09 33,949.84 33,953.09 291.0K
11:26 33,953.27 33,953.27 33,950.93 33,950.93 287.1K
11:27 33,950.91 33,950.91 33,948.70 33,949.87 263.6K
11:28 33,943.98 33,943.98 33,939.46 33,940.82 302.7K
11:29 33,940.28 33,942.88 33,940.28 33,941.22 327.6K
11:30 33,941.08 33,943.51 33,941.08 33,941.36 277.4K
11:31 33,940.77 33,946.55 33,940.77 33,945.67 340.8K
11:32 33,948.80 33,950.54 33,948.66 33,948.66 313.0K
11:33 33,948.77 33,948.80 33,947.43 33,948.20 274.4K
11:34 33,947.00 33,947.79 33,945.50 33,946.40 185.9K
11:35 33,947.06 33,953.52 33,947.06 33,953.35 270.4K
11:36 33,952.09 33,952.09 33,949.38 33,949.38 181.8K
11:37 33,947.65 33,951.33 33,947.65 33,951.33 277.6K
11:38 33,948.74 33,949.54 33,948.28 33,948.28 288.6K
11:39 33,948.43 33,951.28 33,948.43 33,948.88 195.4K
11:40 33,946.10 33,946.63 33,944.35 33,944.85 174.9K
11:41 33,944.28 33,944.28 33,940.57 33,941.36 192.2K
11:42 33,942.05 33,942.59 33,939.85 33,940.21 172.3K
11:43 33,944.62 33,945.38 33,942.52 33,945.38 269.7K
11:44 33,943.64 33,943.64 33,942.63 33,943.14 147.8K
11:45 33,944.13 33,947.26 33,944.13 33,945.75 181.9K
11:46 33,943.79 33,943.79 33,937.15 33,937.15 313.8K
11:47 33,936.96 33,936.96 33,931.81 33,931.81 236.7K
11:48 33,929.71 33,929.71 33,922.15 33,923.58 358.5K
11:49 33,921.70 33,924.99 33,921.70 33,923.71 254.8K
11:50 33,922.21 33,928.39 33,922.21 33,928.39 661.1K
11:51 33,928.03 33,930.12 33,927.34 33,930.12 246.5K
11:52 33,925.66 33,926.37 33,922.33 33,922.33 210.3K
11:53 33,921.69 33,925.59 33,920.94 33,925.59 207.0K
11:54 33,925.08 33,928.37 33,925.08 33,928.37 232.4K
11:55 33,929.97 33,931.52 33,929.41 33,930.69 210.5K
11:56 33,931.77 33,931.77 33,926.12 33,926.12 192.9K
11:57 33,924.73 33,925.34 33,923.01 33,924.12 250.2K
11:58 33,923.48 33,923.48 33,919.73 33,919.73 228.1K
11:59 33,918.84 33,919.34 33,918.41 33,918.41 241.4K
12:00 33,921.51 33,930.31 33,921.51 33,930.14 356.5K
12:01 33,930.27 33,930.36 33,926.76 33,926.76 225.7K
12:02 33,925.23 33,925.23 33,921.07 33,921.07 160.5K
12:03 33,923.40 33,926.73 33,923.40 33,925.38 178.5K
12:04 33,925.97 33,926.60 33,925.97 33,926.60 113.3K
12:05 33,925.03 33,925.45 33,922.76 33,925.45 172.8K
12:06 33,920.66 33,921.63 33,920.66 33,921.63 155.8K
12:07 33,918.02 33,918.57 33,916.49 33,918.45 310.4K
12:08 33,918.01 33,919.51 33,918.01 33,918.96 205.5K
12:09 33,919.46 33,919.70 33,918.40 33,919.23 183.0K
12:10 33,919.47 33,921.20 33,919.47 33,920.63 247.1K
12:11 33,921.98 33,925.74 33,921.98 33,924.68 249.2K
12:12 33,925.92 33,927.21 33,925.04 33,925.68 227.5K
12:13 33,926.39 33,926.53 33,924.45 33,924.45 148.7K
12:14 33,923.07 33,923.94 33,922.69 33,923.94 304.2K
12:15 33,925.49 33,927.26 33,925.21 33,925.21 309.5K
12:16 33,925.02 33,928.14 33,925.02 33,928.14 241.7K
12:17 33,929.52 33,930.80 33,929.20 33,930.80 210.4K
12:18 33,930.12 33,930.12 33,928.20 33,928.20 169.0K
12:19 33,929.21 33,929.41 33,926.80 33,926.80 198.8K
12:20 33,926.98 33,927.93 33,926.62 33,926.62 168.3K
12:21 33,925.87 33,925.87 33,921.96 33,921.96 161.4K
12:22 33,922.60 33,923.57 33,922.32 33,923.57 333.5K
12:23 33,923.93 33,925.16 33,923.59 33,924.42 203.3K
12:24 33,924.24 33,924.24 33,922.47 33,922.47 255.7K
12:25 33,923.04 33,924.00 33,923.04 33,924.00 188.9K
12:26 33,923.85 33,923.85 33,922.13 33,922.13 159.0K
12:27 33,920.01 33,920.01 33,915.17 33,915.17 243.8K
12:28 33,911.85 33,911.85 33,910.16 33,910.16 202.1K
12:29 33,912.09 33,915.91 33,912.09 33,915.91 237.6K
12:30 33,915.98 33,916.06 33,914.96 33,914.96 289.9K
12:31 33,915.24 33,918.59 33,915.24 33,918.59 310.2K
12:32 33,918.25 33,918.25 33,915.96 33,917.86 190.4K
12:33 33,918.29 33,918.45 33,916.64 33,918.35 247.0K
12:34 33,919.72 33,919.72 33,918.04 33,918.93 160.2K
12:35 33,918.48 33,919.44 33,913.97 33,913.97 312.3K
12:36 33,914.29 33,914.29 33,913.04 33,913.45 101.4K
12:37 33,914.50 33,915.84 33,912.80 33,915.84 171.7K
12:38 33,916.55 33,916.99 33,916.02 33,916.02 225.6K
12:39 33,914.14 33,914.14 33,909.75 33,909.75 765.8K
12:40 33,911.72 33,913.82 33,911.08 33,911.08 278.0K
12:41 33,909.87 33,909.98 33,907.21 33,907.21 442.7K
12:42 33,906.05 33,906.05 33,904.66 33,904.72 176.1K
12:43 33,903.69 33,903.69 33,901.53 33,901.53 164.3K
12:44 33,902.77 33,902.77 33,901.37 33,902.65 245.6K
12:45 33,903.52 33,907.72 33,903.52 33,907.72 449.5K
12:46 33,907.13 33,911.03 33,907.13 33,910.69 210.7K
12:47 33,909.37 33,910.00 33,906.12 33,910.00 291.3K
12:48 33,910.22 33,911.02 33,910.12 33,910.61 149.7K
12:49 33,910.56 33,911.10 33,910.45 33,910.64 175.6K
12:50 33,911.25 33,911.28 33,908.79 33,908.79 315.3K
12:51 33,908.67 33,912.19 33,907.35 33,912.19 185.7K
12:52 33,913.65 33,913.65 33,910.17 33,910.54 113.7K
12:53 33,911.20 33,912.20 33,910.75 33,912.20 198.2K
12:54 33,913.01 33,914.30 33,912.33 33,912.45 157.3K
12:55 33,915.13 33,916.35 33,915.13 33,916.23 203.5K
12:56 33,918.68 33,919.29 33,918.10 33,918.10 270.2K
12:57 33,916.82 33,920.74 33,916.82 33,920.74 197.6K
12:58 33,920.39 33,920.66 33,919.68 33,919.68 185.6K
12:59 33,918.23 33,918.23 33,915.35 33,916.92 206.2K
13:00 33,915.79 33,915.93 33,913.52 33,913.52 233.0K
13:01 33,913.53 33,913.53 33,911.70 33,912.45 257.4K
13:02 33,912.56 33,912.56 33,909.96 33,910.01 180.6K
13:03 33,909.44 33,910.07 33,907.81 33,910.07 276.8K
13:04 33,909.30 33,909.30 33,903.53 33,903.53 241.8K
13:05 33,901.56 33,902.61 33,897.30 33,897.30 224.7K
13:06 33,896.65 33,897.86 33,896.03 33,897.86 288.7K
13:07 33,898.99 33,902.43 33,898.99 33,902.43 163.2K
13:08 33,901.71 33,904.58 33,900.37 33,904.58 326.5K
13:09 33,904.59 33,905.77 33,904.59 33,905.62 267.2K
13:10 33,905.81 33,908.38 33,905.81 33,907.73 179.4K
13:11 33,906.91 33,907.08 33,903.51 33,903.51 269.1K
13:12 33,902.52 33,903.27 33,901.91 33,901.91 261.9K
13:13 33,902.62 33,906.87 33,902.62 33,906.87 253.2K
13:14 33,909.33 33,911.79 33,909.07 33,909.50 455.3K
13:15 33,909.18 33,909.27 33,908.34 33,909.27 337.2K
13:16 33,908.59 33,910.12 33,908.59 33,909.22 128.9K
13:17 33,909.38 33,913.05 33,909.38 33,913.05 250.6K
13:18 33,913.18 33,913.18 33,911.43 33,912.19 176.7K
13:19 33,910.99 33,913.15 33,910.99 33,912.46 148.2K
13:20 33,912.66 33,915.31 33,912.66 33,915.31 266.5K
13:21 33,916.18 33,919.21 33,916.18 33,919.21 191.0K
13:22 33,920.28 33,921.15 33,919.70 33,921.15 286.3K
13:23 33,922.75 33,922.75 33,920.57 33,920.57 299.1K
13:24 33,920.30 33,922.46 33,920.30 33,922.46 285.2K
13:25 33,921.49 33,922.62 33,915.19 33,915.19 261.6K
13:26 33,917.53 33,917.53 33,910.64 33,910.64 265.3K
13:27 33,908.46 33,908.46 33,903.58 33,903.58 405.7K
13:28 33,900.91 33,900.91 33,896.71 33,896.71 224.1K
13:29 33,895.60 33,895.60 33,893.34 33,893.40 233.3K
13:30 33,894.55 33,898.77 33,894.55 33,898.51 219.8K
13:31 33,898.03 33,900.14 33,897.92 33,900.14 303.8K
13:32 33,900.31 33,900.31 33,897.26 33,897.26 407.1K
13:33 33,900.10 33,902.69 33,900.10 33,901.03 178.8K
13:34 33,899.16 33,900.06 33,896.44 33,896.44 367.8K
13:35 33,896.34 33,896.43 33,893.79 33,893.79 254.7K
13:36 33,895.90 33,897.23 33,895.47 33,897.23 226.4K
13:37 33,898.13 33,900.69 33,897.40 33,900.69 154.4K
13:38 33,900.72 33,904.94 33,900.72 33,904.94 136.1K
13:39 33,905.36 33,906.10 33,902.79 33,906.10 378.5K
13:40 33,907.18 33,909.70 33,907.18 33,909.70 154.9K
13:41 33,908.23 33,908.23 33,904.78 33,906.70 314.6K
13:42 33,907.07 33,908.06 33,905.22 33,905.22 145.7K
13:43 33,906.34 33,906.34 33,905.26 33,906.06 151.4K
13:44 33,906.65 33,906.65 33,902.84 33,902.84 358.2K
13:45 33,902.60 33,905.92 33,902.60 33,905.92 184.5K
13:46 33,907.11 33,907.11 33,905.95 33,905.96 167.9K
13:47 33,906.62 33,909.44 33,906.62 33,909.44 239.7K
13:48 33,911.27 33,914.82 33,911.19 33,914.82 172.8K
13:49 33,917.00 33,917.14 33,916.64 33,916.64 264.8K
13:50 33,917.12 33,918.00 33,917.12 33,917.70 170.5K
13:51 33,918.95 33,920.75 33,918.95 33,919.21 255.4K
13:52 33,919.56 33,919.59 33,917.65 33,917.65 189.8K
13:53 33,917.34 33,917.34 33,914.95 33,916.48 215.1K
13:54 33,916.50 33,919.11 33,916.05 33,919.11 324.7K
13:55 33,918.30 33,920.39 33,918.30 33,920.39 202.5K
13:56 33,920.75 33,920.75 33,918.66 33,918.66 229.5K
13:57 33,917.45 33,917.45 33,914.86 33,914.86 316.8K
13:58 33,915.19 33,920.39 33,915.19 33,920.39 187.5K
13:59 33,920.17 33,922.44 33,918.40 33,922.44 189.2K
14:00 33,923.83 33,925.80 33,923.83 33,925.51 173.1K
14:01 33,926.39 33,929.41 33,926.39 33,929.41 175.6K
14:02 33,930.32 33,930.99 33,927.90 33,927.90 388.6K
14:03 33,929.22 33,930.71 33,929.12 33,930.71 143.0K
14:04 33,931.16 33,934.77 33,931.16 33,934.28 332.9K
14:05 33,934.17 33,935.42 33,934.17 33,934.69 220.0K
14:06 33,934.83 33,936.79 33,934.55 33,936.79 209.2K
14:07 33,937.59 33,941.04 33,937.59 33,940.74 229.1K
14:08 33,940.08 33,940.08 33,939.57 33,939.57 218.2K
14:09 33,940.73 33,942.35 33,940.30 33,940.30 339.1K
14:10 33,940.22 33,940.22 33,938.55 33,938.55 195.2K
14:11 33,939.00 33,939.13 33,938.13 33,938.13 162.8K
14:12 33,938.38 33,943.12 33,938.38 33,943.12 178.6K
14:13 33,944.71 33,945.69 33,944.63 33,945.55 213.4K
14:14 33,946.28 33,946.34 33,943.19 33,943.19 283.9K
14:15 33,942.48 33,942.48 33,938.88 33,938.88 274.6K
14:16 33,937.83 33,938.69 33,937.83 33,937.97 120.5K
14:17 33,936.99 33,936.99 33,932.83 33,932.98 303.7K
14:18 33,935.95 33,937.57 33,934.86 33,934.86 278.4K
14:19 33,932.22 33,932.22 33,929.44 33,930.77 254.1K
14:20 33,932.62 33,932.62 33,931.22 33,931.22 187.1K
14:21 33,931.75 33,933.76 33,931.75 33,933.75 249.9K
14:22 33,934.83 33,939.02 33,934.83 33,939.02 191.0K
14:23 33,939.86 33,939.86 33,938.79 33,938.79 175.3K
14:24 33,938.85 33,940.18 33,938.85 33,940.18 226.8K
14:25 33,938.10 33,938.10 33,937.22 33,937.76 146.0K
14:26 33,935.54 33,936.08 33,932.71 33,932.85 271.4K
14:27 33,932.20 33,932.73 33,931.95 33,932.48 182.4K
14:28 33,931.94 33,934.06 33,931.94 33,934.06 332.4K
14:29 33,934.20 33,934.36 33,933.50 33,933.57 172.4K
14:30 33,935.92 33,937.88 33,935.92 33,937.88 174.2K
14:31 33,938.22 33,939.25 33,936.44 33,936.44 471.9K
14:32 33,938.84 33,940.17 33,938.84 33,939.95 183.9K
14:33 33,941.07 33,942.84 33,939.09 33,939.09 241.9K
14:34 33,939.73 33,940.14 33,938.84 33,940.14 159.3K
14:35 33,940.52 33,943.50 33,940.00 33,943.50 155.8K
14:36 33,943.60 33,944.15 33,943.45 33,944.15 177.5K
14:37 33,944.94 33,944.94 33,943.76 33,943.76 170.2K
14:38 33,943.57 33,944.09 33,943.57 33,944.03 144.0K
14:39 33,944.51 33,944.51 33,941.87 33,941.87 175.9K
14:40 33,941.22 33,942.21 33,941.22 33,941.49 163.8K
14:41 33,940.76 33,940.76 33,938.47 33,938.47 241.8K
14:42 33,938.61 33,938.61 33,936.76 33,937.39 257.0K
14:43 33,937.95 33,938.84 33,936.63 33,936.63 203.6K
14:44 33,935.57 33,935.57 33,931.07 33,931.31 353.6K
14:45 33,932.23 33,932.95 33,931.73 33,932.49 211.6K
14:46 33,933.21 33,935.12 33,933.21 33,934.45 287.7K
14:47 33,934.83 33,938.07 33,934.83 33,938.07 107.5K
14:48 33,937.56 33,938.33 33,937.30 33,938.33 153.4K
14:49 33,938.42 33,941.03 33,937.86 33,941.03 294.8K
14:50 33,942.63 33,946.82 33,942.63 33,946.82 192.4K
14:51 33,947.55 33,951.23 33,947.55 33,951.23 353.5K
14:52 33,951.18 33,954.97 33,951.18 33,954.97 201.3K
14:53 33,942.71 33,943.66 33,938.83 33,943.58 948.8K
14:54 33,950.19 33,951.37 33,950.19 33,950.38 218.1K
14:55 33,950.00 33,950.00 33,947.30 33,947.30 298.5K
14:56 33,948.57 33,948.68 33,948.35 33,948.68 205.0K
14:57 33,948.41 33,951.12 33,948.41 33,951.12 712.1K
14:58 33,950.89 33,950.89 33,947.57 33,948.10 272.0K
14:59 33,947.26 33,947.26 33,940.97 33,940.97 381.3K
15:00 33,943.19 33,944.07 33,941.38 33,941.38 285.2K
15:01 33,938.99 33,940.98 33,938.54 33,940.98 349.6K
15:02 33,940.90 33,942.29 33,940.90 33,941.72 369.5K
15:03 33,939.86 33,941.09 33,939.86 33,939.96 261.8K
15:04 33,939.63 33,944.22 33,939.63 33,944.22 375.9K
15:05 33,945.65 33,947.70 33,945.65 33,947.70 187.1K
15:06 33,948.53 33,952.80 33,948.53 33,952.80 309.9K
15:07 33,953.05 33,954.15 33,952.67 33,953.07 214.9K
15:08 33,953.23 33,953.86 33,952.34 33,952.34 319.1K
15:09 33,953.74 33,953.74 33,951.26 33,951.26 246.2K
15:10 33,951.16 33,952.59 33,951.16 33,951.94 318.2K
15:11 33,952.66 33,952.66 33,952.00 33,952.00 286.1K
15:12 33,950.59 33,952.93 33,950.59 33,951.01 232.7K
15:13 33,949.92 33,949.92 33,947.34 33,948.35 282.0K
15:14 33,949.25 33,949.25 33,947.69 33,948.51 303.5K
15:15 33,946.88 33,948.49 33,946.88 33,948.49 284.2K
15:16 33,947.71 33,951.90 33,947.71 33,951.90 509.6K
15:17 33,953.26 33,957.45 33,953.26 33,957.45 258.5K
15:18 33,956.22 33,957.77 33,955.89 33,957.77 276.2K
15:19 33,957.50 33,957.72 33,955.56 33,955.56 290.1K
15:20 33,954.86 33,954.86 33,953.28 33,953.28 226.8K
15:21 33,953.23 33,953.61 33,953.10 33,953.61 326.9K
15:22 33,953.87 33,953.87 33,951.71 33,951.91 271.2K
15:23 33,951.99 33,954.60 33,951.99 33,954.60 315.6K
15:24 33,954.62 33,954.62 33,953.74 33,953.87 206.8K
15:25 33,954.51 33,955.91 33,954.31 33,954.31 372.2K
15:26 33,954.38 33,954.38 33,952.39 33,952.39 301.0K
15:27 33,951.11 33,951.11 33,948.96 33,949.14 473.5K
15:28 33,949.17 33,949.17 33,946.94 33,946.94 332.6K
15:29 33,947.31 33,948.18 33,947.14 33,947.14 208.2K
15:30 33,947.66 33,948.36 33,946.61 33,946.61 575.2K
15:31 33,945.07 33,945.74 33,944.28 33,945.74 371.7K
15:32 33,943.54 33,944.09 33,935.51 33,935.51 518.2K
15:33 33,935.18 33,936.53 33,935.18 33,936.53 431.0K
15:34 33,935.72 33,937.53 33,935.56 33,937.53 340.8K
15:35 33,934.79 33,939.13 33,934.79 33,939.13 490.2K
15:36 33,938.25 33,938.25 33,935.24 33,935.24 333.0K
15:37 33,935.60 33,935.60 33,928.44 33,928.84 387.6K
15:38 33,927.98 33,927.98 33,925.24 33,925.24 334.3K
15:39 33,925.54 33,925.54 33,921.23 33,921.23 476.4K
15:40 33,921.83 33,925.55 33,921.83 33,925.55 433.5K
15:41 33,926.14 33,926.14 33,924.03 33,924.03 415.2K
15:42 33,925.27 33,932.09 33,925.27 33,932.09 575.2K
15:43 33,933.32 33,937.86 33,933.32 33,936.41 430.7K
15:44 33,937.03 33,941.25 33,937.03 33,941.25 425.3K
15:45 33,941.27 33,941.28 33,941.01 33,941.28 581.6K
15:46 33,942.93 33,948.24 33,942.93 33,948.24 698.5K
15:47 33,946.24 33,946.24 33,938.79 33,939.41 562.6K
15:48 33,935.26 33,936.77 33,935.26 33,936.45 625.2K
15:49 33,935.24 33,940.93 33,935.24 33,940.93 727.0K
15:50 33,956.60 33,956.60 33,950.63 33,954.63 2,608.2K
15:51 33,953.31 33,958.45 33,953.31 33,958.45 1,266.6K
15:52 33,957.47 33,960.38 33,956.93 33,960.38 939.4K
15:53 33,963.74 33,963.74 33,952.62 33,952.62 1,153.3K
15:54 33,954.48 33,954.48 33,949.16 33,949.16 1,417.0K
15:55 33,953.60 33,953.60 33,946.84 33,946.84 1,777.1K
15:56 33,941.77 33,941.77 33,933.67 33,933.67 1,805.3K
15:57 33,933.63 33,934.13 33,931.56 33,934.13 1,460.0K
15:58 33,934.99 33,934.99 33,931.67 33,934.79 1,802.6K
15:59 33,935.85 33,935.85 33,931.32 33,931.32 2,720.8K
16:00 33,926.46 33,927.46 33,926.46 33,927.46 72,655.3K
16:01 33,927.46 33,927.46 33,927.46 33,927.46 292.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし