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 33,933.59 33,960.87 33,933.59 33,944.26 8,780.4K
09:31 33,935.10 33,963.34 33,935.10 33,963.34 1,140.4K
09:32 33,969.76 33,984.90 33,969.76 33,984.90 929.4K
09:33 33,984.94 33,996.81 33,984.94 33,996.81 576.0K
09:34 34,003.31 34,006.00 34,002.61 34,003.03 479.5K
09:35 34,004.41 34,010.91 34,004.41 34,010.64 501.9K
09:36 34,012.90 34,017.65 34,012.90 34,016.54 778.4K
09:37 34,014.27 34,029.42 34,014.27 34,029.42 431.8K
09:38 34,031.73 34,031.73 34,026.58 34,026.58 446.9K
09:39 34,027.98 34,035.63 34,027.98 34,035.57 361.4K
09:40 34,040.64 34,047.82 34,039.12 34,039.12 493.5K
09:41 34,035.50 34,043.83 34,031.21 34,032.47 631.0K
09:42 34,030.45 34,043.74 34,030.45 34,041.91 574.3K
09:43 34,040.28 34,044.72 34,040.28 34,041.24 409.1K
09:44 34,041.58 34,055.72 34,041.58 34,055.72 458.4K
09:45 34,054.18 34,054.18 34,041.97 34,041.97 466.4K
09:46 34,055.58 34,062.27 34,050.48 34,050.48 454.8K
09:47 34,051.06 34,059.17 34,051.06 34,056.75 400.3K
09:48 34,067.12 34,071.62 34,065.10 34,071.62 419.2K
09:49 34,073.61 34,076.20 34,071.29 34,071.29 329.9K
09:50 34,065.35 34,066.83 34,065.35 34,065.37 466.7K
09:51 34,069.48 34,074.31 34,065.22 34,065.22 397.7K
09:52 34,066.01 34,066.01 34,058.94 34,060.58 441.2K
09:53 34,065.52 34,072.24 34,065.52 34,070.35 361.2K
09:54 34,069.09 34,076.17 34,069.09 34,072.32 383.8K
09:55 34,068.62 34,070.89 34,068.62 34,070.89 439.7K
09:56 34,067.11 34,067.11 34,061.72 34,064.10 450.1K
09:57 34,058.90 34,068.27 34,058.90 34,063.35 653.9K
09:58 34,066.60 34,066.60 34,062.11 34,062.11 410.3K
09:59 34,063.31 34,070.60 34,063.31 34,068.83 464.8K
10:00 34,082.24 34,082.24 34,069.21 34,069.21 658.3K
10:01 34,074.57 34,078.92 34,073.03 34,077.60 373.1K
10:02 34,077.15 34,077.27 34,060.85 34,060.85 399.6K
10:03 34,058.73 34,060.02 34,056.47 34,056.47 326.8K
10:04 34,058.57 34,058.57 34,049.65 34,051.65 342.5K
10:05 34,057.10 34,057.10 34,054.46 34,055.32 363.8K
10:06 34,051.17 34,051.17 34,038.79 34,038.79 412.7K
10:07 34,040.93 34,044.11 34,040.93 34,044.11 295.8K
10:08 34,041.56 34,041.56 34,034.08 34,035.00 379.4K
10:09 34,032.16 34,039.27 34,032.16 34,039.27 336.3K
10:10 34,033.80 34,039.89 34,033.80 34,037.61 444.8K
10:11 34,038.72 34,038.72 34,031.95 34,036.55 341.5K
10:12 34,036.63 34,036.63 34,035.55 34,035.55 219.6K
10:13 34,035.89 34,035.89 34,032.29 34,034.14 258.4K
10:14 34,033.48 34,037.47 34,033.48 34,033.97 338.5K
10:15 34,036.29 34,040.43 34,036.29 34,038.31 314.7K
10:16 34,037.03 34,037.03 34,026.84 34,026.84 322.2K
10:17 34,029.27 34,035.99 34,029.27 34,035.99 544.0K
10:18 34,038.17 34,038.17 34,033.11 34,033.11 307.7K
10:19 34,033.12 34,034.01 34,032.38 34,034.01 459.8K
10:20 34,032.87 34,034.17 34,032.77 34,032.77 289.8K
10:21 34,030.52 34,030.52 34,028.84 34,029.99 378.2K
10:22 34,033.25 34,034.72 34,031.17 34,031.17 339.8K
10:23 34,031.43 34,031.81 34,020.54 34,020.54 257.3K
10:24 34,020.83 34,025.59 34,020.83 34,025.59 345.0K
10:25 34,028.96 34,033.29 34,028.96 34,031.53 378.8K
10:26 34,029.10 34,029.10 34,025.01 34,027.14 247.3K
10:27 34,024.28 34,024.88 34,019.01 34,019.01 241.9K
10:28 34,020.22 34,022.85 34,020.22 34,022.45 298.2K
10:29 34,021.45 34,023.11 34,014.90 34,014.90 332.7K
10:30 34,018.96 34,018.96 34,010.00 34,010.28 517.2K
10:31 34,013.59 34,013.59 34,005.31 34,009.31 318.2K
10:32 34,009.76 34,010.59 34,009.40 34,010.59 547.6K
10:33 34,008.04 34,010.47 34,008.04 34,010.35 351.1K
10:34 34,009.84 34,013.79 34,009.11 34,009.11 355.0K
10:35 34,010.21 34,013.08 34,010.21 34,012.21 302.2K
10:36 34,010.89 34,013.52 34,009.73 34,013.52 373.6K
10:37 34,014.67 34,022.08 34,014.67 34,022.08 341.9K
10:38 34,021.32 34,025.02 34,021.32 34,025.02 290.7K
10:39 34,021.19 34,021.21 34,018.65 34,018.87 317.3K
10:40 34,019.68 34,029.92 34,019.68 34,028.88 272.1K
10:41 34,029.09 34,029.09 34,026.52 34,028.80 512.8K
10:42 34,024.58 34,024.58 34,022.09 34,023.12 243.2K
10:43 34,023.76 34,024.04 34,023.11 34,024.04 256.3K
10:44 34,023.80 34,029.11 34,023.80 34,026.90 229.9K
10:45 34,026.73 34,026.73 34,022.91 34,022.91 228.4K
10:46 34,023.91 34,028.59 34,023.91 34,028.59 290.6K
10:47 34,028.70 34,032.48 34,028.35 34,031.83 244.8K
10:48 34,031.88 34,032.64 34,031.26 34,031.43 238.7K
10:49 34,030.77 34,031.14 34,029.52 34,030.88 187.4K
10:50 34,026.33 34,026.33 34,020.95 34,020.95 282.9K
10:51 34,021.43 34,021.43 34,019.25 34,020.72 210.8K
10:52 34,021.23 34,028.03 34,021.23 34,028.03 1,742.9K
10:53 34,027.57 34,029.33 34,027.27 34,029.33 210.7K
10:54 34,029.61 34,033.80 34,029.61 34,033.80 211.7K
10:55 34,034.65 34,039.49 34,034.65 34,039.49 247.7K
10:56 34,039.91 34,041.49 34,039.91 34,040.74 236.5K
10:57 34,040.82 34,044.52 34,040.70 34,044.52 211.5K
10:58 34,049.08 34,051.96 34,049.08 34,051.18 273.7K
10:59 34,045.99 34,050.89 34,045.99 34,050.89 376.5K
11:00 34,052.08 34,055.98 34,052.08 34,055.94 400.4K
11:01 34,055.34 34,055.34 34,047.77 34,051.03 316.7K
11:02 34,049.37 34,049.37 34,046.66 34,047.42 264.3K
11:03 34,045.85 34,045.85 34,043.22 34,044.13 252.1K
11:04 34,041.36 34,041.97 34,038.18 34,038.95 187.6K
11:05 34,040.00 34,041.31 34,038.23 34,038.23 267.2K
11:06 34,039.60 34,039.60 34,038.49 34,038.70 259.8K
11:07 34,041.88 34,051.75 34,041.88 34,051.75 315.9K
11:08 34,053.14 34,059.39 34,053.14 34,059.39 301.1K
11:09 34,056.92 34,056.92 34,052.95 34,052.95 259.3K
11:10 34,052.64 34,052.64 34,050.08 34,050.08 214.8K
11:11 34,050.37 34,057.03 34,050.37 34,057.03 196.5K
11:12 34,057.73 34,059.62 34,057.03 34,059.62 256.0K
11:13 34,059.63 34,061.36 34,059.63 34,061.36 286.7K
11:14 34,065.04 34,065.04 34,063.63 34,064.50 390.5K
11:15 34,065.42 34,069.24 34,065.42 34,069.24 466.1K
11:16 34,071.51 34,071.51 34,069.28 34,070.06 354.4K
11:17 34,070.36 34,072.10 34,069.89 34,072.10 240.9K
11:18 34,073.99 34,076.81 34,071.60 34,072.45 360.4K
11:19 34,071.71 34,072.97 34,071.71 34,072.51 169.8K
11:20 34,072.90 34,074.15 34,072.20 34,072.48 275.5K
11:21 34,072.75 34,072.75 34,067.60 34,067.60 450.0K
11:22 34,069.16 34,070.14 34,067.72 34,069.13 272.0K
11:23 34,074.27 34,074.27 34,066.85 34,066.85 360.0K
11:24 34,064.72 34,066.51 34,064.22 34,066.51 215.8K
11:25 34,064.88 34,064.88 34,059.84 34,059.84 235.7K
11:26 34,058.97 34,058.97 34,054.00 34,054.00 287.9K
11:27 34,054.40 34,054.40 34,048.02 34,048.02 251.8K
11:28 34,044.98 34,044.98 34,042.51 34,042.51 225.3K
11:29 34,042.50 34,049.26 34,042.50 34,049.26 314.4K
11:30 34,049.85 34,053.21 34,049.85 34,053.21 532.8K
11:31 34,053.73 34,056.69 34,053.73 34,056.69 159.8K
11:32 34,058.51 34,060.28 34,058.51 34,060.28 366.5K
11:33 34,059.93 34,062.68 34,059.93 34,062.68 135.6K
11:34 34,060.96 34,060.96 34,056.49 34,057.60 237.6K
11:35 34,057.09 34,061.11 34,057.09 34,060.60 245.7K
11:36 34,060.63 34,063.92 34,060.63 34,063.92 143.4K
11:37 34,065.36 34,065.87 34,064.41 34,065.87 318.1K
11:38 34,066.05 34,066.24 34,063.72 34,066.24 359.3K
11:39 34,066.03 34,067.71 34,065.82 34,067.71 191.0K
11:40 34,066.30 34,067.51 34,066.30 34,067.51 179.9K
11:41 34,067.42 34,069.65 34,067.29 34,067.29 187.6K
11:42 34,067.41 34,067.41 34,063.92 34,063.92 326.3K
11:43 34,061.66 34,063.24 34,061.66 34,063.24 394.0K
11:44 34,065.41 34,067.07 34,065.10 34,067.07 188.6K
11:45 34,066.13 34,066.13 34,062.23 34,062.23 232.4K
11:46 34,060.95 34,061.08 34,051.14 34,051.14 243.6K
11:47 34,048.39 34,048.79 34,047.30 34,047.30 193.2K
11:48 34,047.72 34,050.36 34,047.72 34,050.36 222.9K
11:49 34,049.63 34,049.63 34,048.08 34,048.80 241.3K
11:50 34,046.89 34,049.72 34,046.89 34,049.72 179.7K
11:51 34,049.41 34,049.41 34,047.18 34,048.92 252.8K
11:52 34,047.15 34,047.15 34,044.39 34,046.95 176.5K
11:53 34,048.15 34,050.59 34,048.15 34,050.59 267.2K
11:54 34,051.05 34,051.05 34,049.60 34,050.30 357.5K
11:55 34,050.31 34,051.48 34,050.31 34,051.19 224.5K
11:56 34,051.20 34,053.34 34,050.77 34,053.34 186.8K
11:57 34,057.64 34,057.64 34,056.91 34,057.26 248.7K
11:58 34,057.69 34,058.82 34,057.29 34,058.82 196.7K
11:59 34,059.43 34,062.92 34,058.31 34,062.92 207.5K
12:00 34,062.76 34,063.78 34,061.53 34,061.53 223.1K
12:01 34,062.41 34,064.01 34,062.04 34,062.04 194.9K
12:02 34,061.43 34,061.43 34,055.69 34,055.69 153.0K
12:03 34,053.69 34,053.69 34,049.59 34,049.59 164.0K
12:04 34,048.30 34,054.35 34,048.30 34,054.35 172.1K
12:05 34,055.79 34,061.16 34,055.79 34,060.98 252.5K
12:06 34,061.10 34,064.50 34,061.10 34,062.16 250.9K
12:07 34,061.36 34,063.71 34,057.96 34,063.71 271.3K
12:08 34,063.22 34,067.73 34,063.22 34,067.73 197.6K
12:09 34,068.24 34,068.24 34,065.47 34,065.47 153.6K
12:10 34,065.90 34,065.90 34,057.43 34,057.43 244.1K
12:11 34,057.08 34,057.08 34,054.10 34,054.10 155.0K
12:12 34,054.63 34,054.63 34,051.56 34,051.56 179.7K
12:13 34,051.81 34,051.81 34,046.09 34,046.09 196.2K
12:14 34,044.10 34,044.43 34,042.57 34,042.57 269.9K
12:15 34,042.28 34,044.77 34,042.28 34,044.77 145.9K
12:16 34,043.24 34,044.13 34,042.65 34,044.13 192.2K
12:17 34,043.53 34,043.53 34,033.81 34,033.81 207.4K
12:18 34,032.28 34,032.28 34,027.30 34,027.95 154.3K
12:19 34,027.63 34,027.63 34,023.66 34,025.67 337.7K
12:20 34,026.00 34,032.48 34,026.00 34,032.48 223.1K
12:21 34,035.41 34,039.32 34,035.41 34,039.32 203.8K
12:22 34,037.08 34,037.08 34,034.17 34,034.17 200.6K
12:23 34,037.33 34,039.78 34,037.33 34,039.78 156.6K
12:24 34,039.51 34,043.88 34,039.51 34,043.88 668.1K
12:25 34,044.14 34,047.91 34,044.14 34,045.79 155.8K
12:26 34,046.66 34,049.74 34,046.66 34,049.74 262.3K
12:27 34,049.97 34,049.97 34,048.25 34,049.93 194.0K
12:28 34,049.50 34,049.50 34,042.57 34,042.57 189.6K
12:29 34,040.94 34,042.42 34,040.18 34,040.18 234.4K
12:30 34,039.83 34,043.20 34,038.73 34,043.20 246.5K
12:31 34,043.54 34,043.63 34,040.33 34,040.33 186.4K
12:32 34,041.81 34,041.81 34,041.06 34,041.06 159.5K
12:33 34,042.10 34,042.61 34,039.21 34,039.21 142.8K
12:34 34,038.69 34,038.69 34,030.80 34,030.80 232.3K
12:35 34,030.22 34,030.87 34,029.41 34,029.41 182.1K
12:36 34,030.67 34,030.67 34,028.92 34,028.92 205.2K
12:37 34,028.98 34,028.98 34,021.44 34,022.23 312.3K
12:38 34,022.15 34,026.29 34,022.15 34,026.29 171.9K
12:39 34,027.76 34,027.88 34,026.31 34,026.81 228.7K
12:40 34,028.01 34,028.01 34,023.25 34,023.25 328.3K
12:41 34,024.06 34,025.95 34,022.23 34,022.23 240.0K
12:42 34,022.74 34,031.58 34,022.74 34,031.58 182.8K
12:43 34,031.78 34,034.63 34,031.53 34,034.63 169.8K
12:44 34,035.50 34,039.59 34,035.50 34,039.59 186.8K
12:45 34,039.35 34,039.35 34,034.14 34,036.69 228.1K
12:46 34,036.04 34,036.04 34,029.26 34,029.26 202.9K
12:47 34,029.16 34,029.16 34,023.54 34,025.83 164.9K
12:48 34,023.19 34,023.19 34,022.58 34,022.58 171.0K
12:49 34,017.86 34,020.93 34,017.86 34,019.72 173.7K
12:50 34,019.59 34,020.95 34,019.56 34,019.56 175.3K
12:51 34,022.28 34,023.98 34,022.28 34,022.91 357.4K
12:52 34,023.12 34,023.12 34,016.68 34,016.68 177.3K
12:53 34,016.60 34,016.60 34,012.11 34,012.11 353.5K
12:54 34,010.24 34,014.64 34,010.24 34,014.64 215.9K
12:55 34,014.83 34,014.96 34,012.01 34,012.01 312.5K
12:56 34,013.76 34,017.67 34,013.76 34,016.10 185.7K
12:57 34,016.64 34,019.77 34,016.64 34,019.77 196.3K
12:58 34,019.91 34,021.15 34,019.03 34,021.15 170.2K
12:59 34,021.66 34,023.69 34,020.63 34,023.69 342.5K
13:00 34,023.58 34,028.44 34,023.58 34,028.44 217.6K
13:01 34,028.67 34,028.67 34,025.78 34,025.78 192.1K
13:02 34,023.64 34,027.83 34,023.64 34,026.79 169.7K
13:03 34,024.17 34,024.17 34,023.21 34,023.21 137.1K
13:04 34,016.59 34,019.93 34,016.59 34,019.15 174.3K
13:05 34,020.02 34,022.95 34,020.02 34,022.85 191.7K
13:06 34,022.53 34,022.76 34,022.23 34,022.23 138.0K
13:07 34,022.76 34,022.79 34,021.86 34,022.65 180.0K
13:08 34,021.33 34,021.33 34,018.69 34,018.69 334.4K
13:09 34,019.69 34,019.69 34,013.83 34,013.83 198.8K
13:10 34,013.94 34,013.94 34,007.07 34,007.07 302.4K
13:11 34,004.66 34,007.73 34,004.66 34,007.03 187.4K
13:12 34,007.84 34,008.14 34,007.27 34,007.27 272.9K
13:13 34,003.75 34,005.64 34,003.45 34,005.64 202.8K
13:14 34,005.70 34,009.39 34,005.70 34,009.39 174.7K
13:15 34,011.95 34,014.81 34,011.95 34,014.81 156.2K
13:16 34,015.05 34,016.20 34,014.97 34,016.11 371.9K
13:17 34,015.93 34,016.02 34,014.01 34,014.01 173.3K
13:18 34,012.69 34,012.69 34,004.16 34,004.16 238.9K
13:19 34,001.35 34,001.35 33,996.56 33,996.56 347.0K
13:20 33,994.62 33,994.62 33,991.79 33,993.04 208.2K
13:21 33,991.69 33,991.80 33,988.43 33,988.43 209.0K
13:22 33,990.63 33,991.92 33,989.70 33,991.92 294.7K
13:23 33,992.11 33,992.55 33,986.89 33,986.89 180.2K
13:24 33,987.10 33,989.96 33,987.10 33,989.96 204.5K
13:25 33,990.36 33,991.49 33,988.82 33,991.24 210.9K
13:26 33,993.91 33,996.08 33,993.91 33,995.60 234.4K
13:27 33,996.42 33,996.62 33,996.16 33,996.16 139.1K
13:28 33,995.49 33,995.56 33,994.11 33,994.11 143.4K
13:29 33,994.16 33,994.16 33,990.46 33,990.46 169.6K
13:30 33,988.98 33,989.34 33,987.23 33,987.23 179.4K
13:31 33,990.46 33,996.43 33,990.46 33,996.43 210.5K
13:32 33,997.40 33,998.92 33,997.22 33,998.92 142.6K
13:33 33,999.52 34,001.95 33,999.52 34,001.06 197.2K
13:34 34,001.38 34,001.38 33,999.57 34,000.13 291.7K
13:35 33,998.80 34,000.50 33,998.38 33,998.38 130.4K
13:36 33,997.18 33,997.18 33,994.61 33,994.63 145.8K
13:37 33,991.98 33,995.29 33,991.98 33,994.53 262.7K
13:38 33,993.89 33,995.02 33,993.89 33,994.62 187.7K
13:39 33,995.51 33,995.51 33,994.32 33,995.07 224.2K
13:40 33,996.22 33,996.22 33,994.98 33,994.98 171.8K
13:41 33,994.53 33,994.53 33,992.65 33,993.07 195.4K
13:42 33,996.39 34,002.74 33,996.39 34,002.74 236.7K
13:43 34,000.20 34,000.20 33,997.13 33,997.13 146.2K
13:44 33,996.33 33,996.42 33,995.99 33,996.25 118.1K
13:45 33,996.31 33,999.66 33,996.31 33,997.54 182.3K
13:46 33,997.18 33,997.18 33,994.09 33,994.09 240.2K
13:47 33,993.76 33,993.76 33,992.32 33,992.85 253.8K
13:48 33,994.42 33,994.42 33,994.02 33,994.16 205.5K
13:49 33,994.60 33,998.76 33,994.60 33,998.76 393.2K
13:50 33,999.40 34,001.37 33,999.40 33,999.50 404.5K
13:51 33,997.05 33,999.22 33,997.05 33,999.22 320.7K
13:52 33,997.96 34,000.74 33,997.96 34,000.74 196.3K
13:53 34,000.96 34,002.49 34,000.84 34,002.49 271.7K
13:54 34,007.89 34,014.27 34,007.89 34,014.27 511.9K
13:55 34,013.91 34,016.38 34,013.39 34,016.38 244.8K
13:56 34,016.81 34,016.81 34,010.44 34,012.78 286.2K
13:57 34,012.89 34,014.11 34,008.89 34,008.89 257.3K
13:58 34,008.76 34,012.68 34,008.76 34,011.58 241.9K
13:59 34,010.27 34,025.71 34,010.27 34,025.71 369.2K
14:00 34,029.46 34,097.43 34,029.46 34,072.88 2,254.6K
14:01 34,058.45 34,058.45 34,035.82 34,042.56 714.9K
14:02 34,051.46 34,080.19 34,051.46 34,080.19 680.4K
14:03 34,085.63 34,103.83 34,085.63 34,099.26 698.7K
14:04 34,105.45 34,119.28 34,105.45 34,110.24 742.4K
14:05 34,121.71 34,132.15 34,121.71 34,132.15 527.9K
14:06 34,137.54 34,137.54 34,110.61 34,110.61 470.8K
14:07 34,103.69 34,117.51 34,103.69 34,117.51 429.6K
14:08 34,116.94 34,118.46 34,112.22 34,113.16 343.2K
14:09 34,124.24 34,130.64 34,124.24 34,124.48 444.1K
14:10 34,111.86 34,117.13 34,107.78 34,117.13 758.4K
14:11 34,110.73 34,124.40 34,110.73 34,124.40 441.6K
14:12 34,121.19 34,121.79 34,097.04 34,097.04 613.1K
14:13 34,089.58 34,089.58 34,071.12 34,071.12 538.7K
14:14 34,056.78 34,063.22 34,047.47 34,049.39 763.4K
14:15 34,028.80 34,035.01 34,009.46 34,035.01 998.7K
14:16 34,045.15 34,051.47 34,045.08 34,051.47 595.6K
14:17 34,056.71 34,073.29 34,056.71 34,063.49 425.6K
14:18 34,047.60 34,070.50 34,047.60 34,070.50 513.3K
14:19 34,078.70 34,084.17 34,076.56 34,076.56 490.3K
14:20 34,070.92 34,078.96 34,061.20 34,061.22 409.2K
14:21 34,063.31 34,063.31 34,044.55 34,044.55 563.6K
14:22 34,056.84 34,099.46 34,056.84 34,099.46 520.9K
14:23 34,099.97 34,102.51 34,091.89 34,102.51 373.9K
14:24 34,106.88 34,106.88 34,099.13 34,099.31 519.4K
14:25 34,100.60 34,101.34 34,092.50 34,092.50 255.5K
14:26 34,095.89 34,095.89 34,089.05 34,089.05 232.7K
14:27 34,089.85 34,091.31 34,081.08 34,091.31 341.9K
14:28 34,102.69 34,114.37 34,102.69 34,114.37 413.4K
14:29 34,112.57 34,116.18 34,108.07 34,116.18 370.3K
14:30 34,116.16 34,116.44 34,098.29 34,098.29 456.5K
14:31 34,110.04 34,110.04 34,082.41 34,084.86 557.4K
14:32 34,082.23 34,082.23 34,031.67 34,041.21 796.5K
14:33 34,035.09 34,046.61 34,028.56 34,046.61 531.3K
14:34 34,058.43 34,058.43 34,040.82 34,040.82 328.5K
14:35 34,027.02 34,030.94 34,007.16 34,030.94 677.5K
14:36 34,052.29 34,064.68 34,044.92 34,044.92 624.7K
14:37 34,032.44 34,032.44 33,999.46 33,999.46 624.9K
14:38 34,013.91 34,021.59 34,013.91 34,021.59 365.2K
14:39 34,020.32 34,020.32 33,989.64 33,989.64 944.6K
14:40 33,978.52 34,011.71 33,976.46 34,011.71 649.2K
14:41 34,012.48 34,024.98 34,012.48 34,017.61 651.9K
14:42 34,002.05 34,002.05 33,948.88 33,953.67 1,000.2K
14:43 33,949.79 33,961.61 33,940.53 33,952.53 560.5K
14:44 33,968.47 33,968.47 33,949.82 33,956.04 482.3K
14:45 33,962.51 33,962.51 33,931.71 33,931.71 619.1K
14:46 33,918.54 33,918.54 33,906.74 33,909.08 885.0K
14:47 33,912.54 33,949.68 33,912.54 33,949.68 697.0K
14:48 33,951.46 33,980.89 33,950.30 33,980.89 615.9K
14:49 33,977.94 33,977.94 33,942.46 33,942.46 519.0K
14:50 33,947.04 33,951.54 33,927.83 33,951.35 614.6K
14:51 33,932.08 33,932.08 33,906.56 33,908.56 578.6K
14:52 33,896.67 33,896.67 33,855.85 33,855.85 1,082.1K
14:53 33,857.15 33,857.15 33,837.59 33,837.97 710.6K
14:54 33,832.76 33,850.11 33,832.51 33,850.11 650.9K
14:55 33,850.78 33,917.01 33,850.78 33,917.01 781.2K
14:56 33,905.41 33,927.55 33,905.41 33,925.19 542.3K
14:57 33,920.03 33,933.07 33,914.54 33,914.54 584.8K
14:58 33,924.90 33,942.38 33,924.90 33,937.38 444.3K
14:59 33,942.34 33,950.86 33,940.39 33,950.86 417.2K
15:00 33,956.37 33,982.18 33,956.37 33,975.06 839.1K
15:01 33,958.29 33,973.24 33,942.28 33,973.24 637.9K
15:02 33,994.35 33,994.35 33,985.64 33,991.89 554.1K
15:03 33,987.99 33,991.72 33,987.99 33,988.85 423.6K
15:04 33,980.47 33,986.62 33,980.47 33,981.90 286.5K
15:05 33,993.52 33,993.52 33,969.29 33,989.50 422.2K
15:06 33,986.41 33,990.14 33,977.31 33,987.60 339.8K
15:07 33,993.93 34,001.82 33,993.93 33,996.82 482.6K
15:08 34,010.93 34,027.53 34,010.93 34,022.03 621.6K
15:09 34,020.49 34,020.49 33,993.43 33,993.43 408.0K
15:10 33,995.59 34,017.24 33,995.59 34,001.96 695.9K
15:11 33,988.73 33,988.73 33,969.81 33,970.50 419.0K
15:12 33,968.16 33,968.16 33,955.39 33,955.39 240.8K
15:13 33,958.88 33,958.88 33,943.89 33,944.98 374.8K
15:14 33,936.11 33,938.62 33,933.52 33,938.62 544.7K
15:15 33,944.21 33,957.52 33,944.21 33,956.84 475.3K
15:16 33,962.13 33,978.92 33,955.90 33,978.92 514.0K
15:17 33,988.72 34,008.76 33,988.72 34,006.75 448.5K
15:18 33,997.61 34,000.59 33,990.75 33,990.75 331.0K
15:19 33,984.64 33,989.05 33,973.86 33,989.05 423.5K
15:20 33,989.14 33,993.72 33,982.35 33,993.72 348.6K
15:21 33,998.81 34,009.64 33,998.81 34,004.75 427.0K
15:22 34,000.52 34,003.56 34,000.52 34,002.45 276.2K
15:23 34,000.27 34,010.19 34,000.27 34,010.19 285.1K
15:24 34,015.95 34,037.36 34,015.95 34,037.36 573.4K
15:25 34,033.82 34,039.26 34,033.82 34,036.39 341.3K
15:26 34,025.71 34,031.63 34,025.71 34,031.63 354.8K
15:27 34,031.78 34,036.22 34,024.66 34,036.22 434.7K
15:28 34,041.50 34,041.50 34,035.09 34,040.63 404.5K
15:29 34,038.35 34,038.35 34,032.19 34,032.19 333.9K
15:30 34,023.43 34,028.84 34,017.63 34,028.84 690.8K
15:31 34,013.30 34,013.30 34,000.25 34,000.25 573.8K
15:32 33,999.49 34,002.09 33,994.22 33,998.00 373.8K
15:33 34,002.07 34,006.66 33,996.58 33,996.58 495.3K
15:34 33,994.82 33,994.82 33,985.25 33,987.34 379.6K
15:35 34,002.98 34,012.05 34,002.98 34,011.53 519.3K
15:36 34,017.00 34,030.10 34,017.00 34,022.88 526.9K
15:37 34,028.90 34,029.14 34,017.49 34,017.49 558.2K
15:38 34,010.74 34,013.92 34,008.39 34,013.92 402.5K
15:39 34,013.66 34,018.64 34,010.97 34,010.97 492.5K
15:40 34,003.95 34,006.94 33,999.20 34,000.20 565.7K
15:41 34,008.25 34,011.85 34,006.47 34,010.37 446.4K
15:42 34,015.41 34,027.00 34,015.41 34,027.00 699.4K
15:43 34,025.50 34,025.50 34,019.90 34,019.90 730.5K
15:44 34,025.23 34,026.64 34,024.23 34,024.23 484.3K
15:45 34,021.68 34,021.68 34,015.53 34,015.53 621.0K
15:46 34,010.49 34,010.49 34,002.27 34,009.77 778.1K
15:47 34,010.46 34,014.27 34,008.29 34,014.27 635.4K
15:48 34,016.87 34,016.87 34,008.95 34,015.72 550.8K
15:49 34,012.55 34,012.55 34,008.28 34,008.28 778.7K
15:50 34,014.33 34,014.33 33,979.12 33,980.74 2,566.2K
15:51 33,986.26 33,990.48 33,981.84 33,981.84 993.7K
15:52 33,974.83 33,974.83 33,974.12 33,974.44 1,096.9K
15:53 33,974.45 33,974.45 33,969.80 33,970.83 936.9K
15:54 33,971.71 33,981.87 33,971.71 33,981.87 1,167.1K
15:55 33,991.58 34,000.56 33,978.49 33,978.49 2,130.3K
15:56 33,985.72 33,985.72 33,966.12 33,966.12 1,942.5K
15:57 33,961.14 33,961.14 33,956.62 33,959.99 1,335.5K
15:58 33,961.42 33,971.97 33,961.42 33,971.97 1,787.7K
15:59 33,971.47 33,972.15 33,967.04 33,968.79 2,972.9K
16:00 33,972.10 33,972.10 33,971.31 33,971.31 94,373.5K
16:01 33,971.31 33,971.31 33,971.31 33,971.31 155.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし