S

SPTSECP3
🏛️ カナダ →
34,480.63
最終更新: 2025-09-26
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 34,316.93 34,316.93 34,214.44 34,214.44 86,049.0K
09:31 34,223.35 34,317.02 34,223.35 34,317.02 2,330.5K
09:32 34,327.29 34,362.72 34,319.90 34,319.90 4,566.6K
09:33 34,333.61 34,333.61 34,316.59 34,325.06 5,174.4K
09:34 34,340.56 34,350.30 34,329.43 34,350.30 3,993.7K
09:35 34,341.33 34,341.33 34,324.81 34,331.45 1,109.4K
09:36 34,334.33 34,337.57 34,329.65 34,337.57 678.0K
09:37 34,351.17 34,351.17 34,322.07 34,323.00 1,688.1K
09:38 34,341.40 34,341.40 34,331.78 34,334.97 664.2K
09:39 34,317.66 34,326.30 34,315.83 34,315.83 775.8K
09:40 34,329.54 34,329.91 34,318.33 34,328.32 733.3K
09:41 34,323.22 34,336.38 34,323.22 34,330.51 988.0K
09:42 34,327.68 34,327.68 34,312.35 34,312.35 659.9K
09:43 34,306.54 34,317.69 34,306.54 34,317.69 919.6K
09:44 34,309.76 34,309.76 34,290.28 34,304.68 568.5K
09:45 34,297.33 34,297.33 34,267.85 34,267.85 764.7K
09:46 34,262.43 34,266.28 34,262.22 34,262.22 1,062.1K
09:47 34,271.96 34,284.89 34,271.96 34,282.55 558.8K
09:48 34,281.47 34,298.09 34,281.47 34,295.85 602.2K
09:49 34,294.75 34,304.22 34,294.75 34,304.22 731.7K
09:50 34,300.02 34,316.56 34,300.02 34,316.56 495.6K
09:51 34,316.06 34,325.96 34,316.06 34,325.96 532.8K
09:52 34,326.00 34,330.06 34,323.35 34,323.35 476.0K
09:53 34,322.15 34,330.55 34,322.15 34,330.55 490.0K
09:54 34,333.29 34,333.29 34,321.87 34,327.59 552.6K
09:55 34,332.00 34,332.80 34,324.55 34,324.68 769.9K
09:56 34,324.29 34,324.29 34,320.44 34,323.66 328.7K
09:57 34,325.66 34,328.25 34,325.66 34,327.82 1,028.8K
09:58 34,325.09 34,325.09 34,308.06 34,308.06 455.8K
09:59 34,304.28 34,307.86 34,302.83 34,304.33 821.4K
10:00 34,310.69 34,310.69 34,290.94 34,300.42 963.1K
10:01 34,300.92 34,300.92 34,289.64 34,289.64 612.0K
10:02 34,294.42 34,301.16 34,294.42 34,301.16 523.7K
10:03 34,305.72 34,308.49 34,303.96 34,306.06 519.3K
10:04 34,311.36 34,319.92 34,311.36 34,319.92 448.1K
10:05 34,320.70 34,324.15 34,320.22 34,321.06 466.3K
10:06 34,305.43 34,306.43 34,294.42 34,294.42 974.0K
10:07 34,296.32 34,303.90 34,296.32 34,303.90 425.2K
10:08 34,306.50 34,310.52 34,305.87 34,305.87 373.6K
10:09 34,303.47 34,303.47 34,290.07 34,294.14 985.4K
10:10 34,296.92 34,305.23 34,296.92 34,305.23 1,407.8K
10:11 34,312.75 34,312.75 34,301.37 34,307.62 607.2K
10:12 34,310.70 34,317.19 34,310.70 34,317.19 360.5K
10:13 34,318.83 34,318.83 34,313.40 34,313.40 523.1K
10:14 34,312.81 34,312.81 34,306.92 34,309.88 372.1K
10:15 34,314.24 34,318.21 34,314.24 34,315.70 349.7K
10:16 34,317.95 34,320.84 34,317.95 34,319.77 436.9K
10:17 34,326.33 34,326.33 34,322.06 34,322.42 462.6K
10:18 34,318.93 34,324.08 34,318.93 34,319.71 437.8K
10:19 34,320.78 34,330.26 34,320.78 34,330.26 486.3K
10:20 34,334.71 34,340.92 34,331.31 34,340.92 439.9K
10:21 34,337.24 34,341.84 34,337.24 34,341.84 365.9K
10:22 34,344.01 34,344.01 34,336.27 34,338.04 333.0K
10:23 34,336.77 34,336.77 34,329.76 34,336.64 367.7K
10:24 34,339.75 34,339.75 34,336.53 34,339.60 358.0K
10:25 34,341.90 34,343.57 34,330.85 34,330.85 551.2K
10:26 34,332.88 34,332.88 34,327.16 34,327.16 1,841.0K
10:27 34,325.21 34,325.21 34,318.95 34,320.10 436.6K
10:28 34,321.55 34,321.55 34,316.39 34,320.14 459.3K
10:29 34,321.55 34,322.43 34,321.27 34,321.42 444.7K
10:30 34,321.12 34,321.12 34,309.41 34,309.41 412.5K
10:31 34,313.63 34,331.57 34,313.63 34,331.57 543.0K
10:32 34,331.92 34,331.92 34,326.46 34,329.44 455.6K
10:33 34,329.80 34,333.93 34,329.45 34,333.93 357.6K
10:34 34,335.42 34,335.42 34,323.30 34,324.48 469.9K
10:35 34,323.78 34,329.80 34,323.78 34,329.80 332.2K
10:36 34,331.97 34,336.24 34,331.97 34,334.30 344.7K
10:37 34,333.76 34,333.76 34,329.05 34,329.05 409.5K
10:38 34,331.49 34,331.49 34,326.39 34,326.39 499.6K
10:39 34,328.77 34,329.20 34,325.72 34,325.72 742.5K
10:40 34,328.52 34,328.59 34,321.06 34,321.06 432.0K
10:41 34,321.03 34,321.03 34,307.77 34,307.77 449.8K
10:42 34,307.66 34,309.70 34,305.84 34,305.84 426.1K
10:43 34,303.39 34,303.39 34,296.47 34,297.45 540.5K
10:44 34,291.68 34,291.68 34,284.70 34,286.73 735.0K
10:45 34,286.71 34,291.07 34,286.71 34,290.32 477.5K
10:46 34,289.47 34,291.14 34,287.32 34,290.88 302.0K
10:47 34,292.19 34,292.19 34,287.66 34,287.66 367.3K
10:48 34,289.27 34,291.67 34,289.18 34,291.67 381.7K
10:49 34,292.07 34,293.68 34,288.00 34,288.00 428.3K
10:50 34,288.03 34,291.37 34,285.83 34,285.83 455.0K
10:51 34,284.08 34,290.30 34,284.08 34,290.30 390.8K
10:52 34,285.45 34,308.67 34,282.51 34,308.67 578.7K
10:53 34,304.54 34,304.54 34,286.73 34,286.73 328.4K
10:54 34,285.22 34,286.76 34,282.31 34,282.31 319.5K
10:55 34,284.02 34,285.32 34,271.48 34,271.48 303.1K
10:56 34,270.93 34,271.93 34,270.42 34,270.42 331.6K
10:57 34,272.63 34,272.63 34,264.44 34,271.19 496.4K
10:58 34,272.42 34,272.42 34,265.15 34,265.15 584.9K
10:59 34,261.06 34,266.06 34,258.66 34,266.06 285.1K
11:00 34,271.38 34,279.66 34,271.38 34,279.66 316.8K
11:01 34,281.39 34,281.39 34,274.58 34,278.53 375.5K
11:02 34,278.09 34,280.42 34,276.35 34,276.35 404.2K
11:03 34,269.97 34,272.23 34,264.84 34,264.84 421.2K
11:04 34,265.92 34,267.24 34,264.09 34,264.77 355.2K
11:05 34,256.07 34,258.45 34,251.41 34,251.41 552.7K
11:06 34,252.61 34,255.45 34,252.23 34,255.45 436.6K
11:07 34,260.23 34,267.18 34,260.23 34,260.65 556.0K
11:08 34,255.59 34,256.37 34,251.93 34,251.93 353.7K
11:09 34,253.15 34,257.09 34,253.15 34,255.44 396.8K
11:10 34,259.35 34,261.20 34,259.35 34,261.20 487.1K
11:11 34,262.42 34,266.89 34,262.42 34,266.89 349.9K
11:12 34,263.03 34,269.07 34,263.03 34,269.07 371.8K
11:13 34,271.99 34,285.26 34,271.99 34,285.26 462.9K
11:14 34,289.90 34,290.31 34,289.90 34,290.23 438.6K
11:15 34,285.60 34,286.40 34,285.60 34,286.34 388.3K
11:16 34,288.82 34,288.82 34,273.79 34,273.79 504.5K
11:17 34,276.11 34,283.34 34,276.11 34,283.34 460.2K
11:18 34,280.46 34,288.28 34,280.46 34,285.53 412.3K
11:19 34,286.44 34,293.18 34,286.43 34,293.18 313.7K
11:20 34,296.15 34,304.11 34,296.15 34,303.58 510.3K
11:21 34,302.92 34,305.86 34,300.81 34,300.81 393.1K
11:22 34,300.69 34,300.93 34,294.60 34,294.60 374.5K
11:23 34,293.73 34,299.54 34,293.73 34,299.54 360.2K
11:24 34,312.26 34,312.26 34,309.21 34,309.21 399.4K
11:25 34,310.43 34,310.43 34,304.77 34,304.77 286.3K
11:26 34,304.40 34,304.40 34,295.02 34,295.02 399.8K
11:27 34,293.63 34,293.63 34,292.96 34,292.96 342.0K
11:28 34,291.70 34,291.70 34,284.11 34,284.11 340.1K
11:29 34,286.35 34,286.35 34,283.29 34,283.57 383.4K
11:30 34,282.75 34,282.75 34,273.97 34,273.97 589.2K
11:31 34,263.63 34,267.60 34,262.88 34,262.88 516.2K
11:32 34,265.09 34,272.29 34,265.09 34,272.29 241.4K
11:33 34,272.43 34,284.44 34,272.43 34,284.44 308.4K
11:34 34,287.48 34,287.48 34,278.25 34,278.90 443.7K
11:35 34,285.81 34,286.44 34,283.10 34,286.10 313.9K
11:36 34,288.05 34,294.90 34,287.71 34,294.90 412.5K
11:37 34,295.46 34,298.41 34,295.38 34,298.41 262.8K
11:38 34,298.66 34,300.28 34,292.11 34,293.67 285.0K
11:39 34,294.04 34,296.95 34,294.04 34,296.95 302.2K
11:40 34,289.75 34,290.48 34,286.25 34,290.48 340.9K
11:41 34,291.79 34,294.23 34,288.18 34,288.18 238.9K
11:42 34,294.79 34,299.77 34,294.79 34,296.50 341.9K
11:43 34,295.59 34,301.41 34,295.59 34,301.41 337.0K
11:44 34,301.08 34,302.70 34,300.55 34,302.70 472.9K
11:45 34,296.86 34,299.04 34,296.86 34,298.65 281.8K
11:46 34,298.73 34,298.87 34,296.72 34,298.87 232.1K
11:47 34,302.63 34,304.39 34,300.11 34,304.39 278.8K
11:48 34,304.24 34,304.56 34,302.74 34,304.56 163.2K
11:49 34,304.63 34,304.63 34,298.31 34,298.31 302.7K
11:50 34,298.20 34,298.20 34,296.38 34,298.05 327.7K
11:51 34,293.44 34,295.46 34,293.44 34,293.49 274.9K
11:52 34,292.25 34,292.70 34,290.06 34,290.06 212.1K
11:53 34,289.80 34,291.82 34,288.91 34,291.36 261.2K
11:54 34,289.95 34,296.44 34,289.95 34,296.44 270.4K
11:55 34,298.35 34,298.35 34,291.07 34,291.07 234.0K
11:56 34,292.48 34,293.84 34,292.48 34,293.69 226.0K
11:57 34,292.97 34,296.50 34,292.97 34,296.50 207.5K
11:58 34,296.96 34,299.22 34,296.96 34,299.22 218.9K
11:59 34,302.03 34,305.05 34,301.06 34,305.05 220.1K
12:00 34,305.98 34,305.98 34,300.45 34,302.09 315.3K
12:01 34,302.17 34,304.68 34,300.66 34,301.73 380.2K
12:02 34,300.97 34,301.32 34,300.97 34,300.98 300.0K
12:03 34,299.36 34,305.13 34,299.36 34,305.13 285.6K
12:04 34,304.18 34,307.94 34,304.18 34,305.25 273.9K
12:05 34,304.41 34,306.04 34,302.92 34,302.92 219.8K
12:06 34,305.19 34,306.75 34,305.19 34,306.33 162.2K
12:07 34,304.18 34,307.04 34,304.18 34,307.04 283.8K
12:08 34,306.90 34,313.22 34,306.90 34,313.20 219.2K
12:09 34,315.40 34,319.99 34,315.40 34,318.03 220.8K
12:10 34,318.61 34,325.33 34,318.61 34,325.33 360.9K
12:11 34,325.31 34,329.26 34,325.31 34,329.26 344.5K
12:12 34,329.02 34,333.16 34,328.26 34,328.26 202.6K
12:13 34,325.71 34,325.71 34,321.52 34,321.52 253.0K
12:14 34,321.84 34,321.84 34,316.30 34,319.75 203.8K
12:15 34,317.60 34,321.89 34,317.60 34,321.89 218.9K
12:16 34,321.92 34,324.29 34,321.92 34,324.29 342.6K
12:17 34,326.93 34,330.01 34,326.93 34,328.80 249.9K
12:18 34,329.04 34,329.04 34,324.07 34,324.07 178.5K
12:19 34,324.35 34,327.28 34,324.35 34,326.24 154.8K
12:20 34,326.37 34,326.37 34,324.31 34,325.55 258.8K
12:21 34,328.15 34,332.26 34,328.15 34,332.26 259.8K
12:22 34,332.29 34,338.56 34,331.67 34,338.56 221.0K
12:23 34,341.75 34,343.19 34,341.42 34,342.88 207.4K
12:24 34,344.50 34,345.08 34,344.39 34,345.08 252.2K
12:25 34,344.42 34,349.46 34,344.25 34,349.46 232.3K
12:26 34,349.81 34,354.58 34,349.81 34,352.92 300.9K
12:27 34,354.55 34,355.81 34,354.55 34,355.81 240.0K
12:28 34,357.55 34,360.74 34,357.55 34,360.74 343.5K
12:29 34,361.11 34,362.47 34,359.95 34,362.47 568.1K
12:30 34,360.54 34,362.61 34,359.94 34,362.61 337.1K
12:31 34,363.47 34,363.47 34,359.94 34,359.94 233.5K
12:32 34,358.04 34,361.42 34,358.04 34,360.66 312.3K
12:33 34,361.06 34,362.90 34,358.82 34,358.82 315.1K
12:34 34,359.26 34,360.17 34,357.96 34,360.17 325.4K
12:35 34,360.82 34,368.80 34,360.82 34,368.80 522.1K
12:36 34,371.66 34,371.66 34,367.25 34,367.25 350.3K
12:37 34,367.74 34,368.12 34,367.74 34,368.12 231.0K
12:38 34,368.41 34,369.68 34,368.41 34,368.80 380.4K
12:39 34,369.77 34,372.59 34,369.77 34,371.00 254.2K
12:40 34,371.55 34,372.89 34,368.26 34,368.26 244.4K
12:41 34,370.47 34,371.31 34,370.34 34,370.76 311.9K
12:42 34,371.04 34,371.93 34,367.86 34,368.82 261.8K
12:43 34,367.78 34,371.23 34,367.54 34,371.23 230.1K
12:44 34,374.73 34,378.10 34,374.73 34,378.10 252.2K
12:45 34,377.50 34,381.98 34,377.50 34,381.98 338.2K
12:46 34,382.80 34,383.76 34,381.82 34,383.76 136.2K
12:47 34,382.96 34,384.51 34,382.96 34,384.51 234.9K
12:48 34,384.53 34,386.63 34,381.96 34,381.96 315.8K
12:49 34,382.47 34,383.12 34,381.59 34,381.59 189.9K
12:50 34,382.34 34,383.31 34,379.71 34,380.97 432.6K
12:51 34,381.64 34,382.63 34,381.64 34,381.67 221.4K
12:52 34,380.84 34,380.84 34,378.34 34,378.34 150.7K
12:53 34,376.44 34,376.44 34,374.33 34,374.97 218.0K
12:54 34,373.28 34,375.84 34,373.14 34,375.84 187.1K
12:55 34,375.60 34,378.64 34,373.60 34,377.62 246.2K
12:56 34,376.41 34,378.83 34,376.41 34,378.83 197.6K
12:57 34,378.96 34,379.81 34,372.23 34,372.23 205.7K
12:58 34,373.01 34,374.53 34,372.40 34,374.53 379.4K
12:59 34,373.25 34,378.80 34,373.25 34,378.80 400.9K
13:00 34,379.65 34,379.65 34,376.69 34,377.85 295.5K
13:01 34,379.10 34,384.49 34,379.10 34,384.49 280.0K
13:02 34,386.39 34,386.39 34,382.57 34,382.57 232.5K
13:03 34,382.02 34,382.02 34,379.81 34,379.81 216.7K
13:04 34,379.04 34,379.04 34,378.15 34,378.30 223.3K
13:05 34,376.57 34,378.83 34,376.57 34,378.83 241.3K
13:06 34,378.94 34,381.36 34,378.94 34,380.94 262.1K
13:07 34,382.72 34,382.72 34,379.97 34,379.97 269.3K
13:08 34,379.70 34,383.40 34,379.70 34,383.40 314.2K
13:09 34,384.37 34,384.37 34,381.44 34,381.44 208.5K
13:10 34,381.10 34,381.10 34,372.01 34,372.01 310.6K
13:11 34,373.38 34,380.24 34,373.38 34,380.24 339.3K
13:12 34,380.24 34,385.12 34,380.24 34,385.12 223.9K
13:13 34,385.61 34,385.61 34,385.24 34,385.30 703.2K
13:14 34,386.27 34,388.24 34,386.27 34,387.51 245.2K
13:15 34,389.29 34,390.81 34,389.29 34,390.81 195.4K
13:16 34,390.51 34,392.48 34,390.51 34,392.48 252.4K
13:17 34,390.95 34,392.25 34,390.95 34,391.71 217.7K
13:18 34,391.41 34,391.41 34,390.08 34,390.41 266.9K
13:19 34,389.89 34,390.69 34,389.67 34,390.69 249.0K
13:20 34,389.61 34,389.61 34,386.94 34,386.94 371.4K
13:21 34,387.65 34,391.49 34,387.65 34,389.15 244.2K
13:22 34,388.58 34,389.24 34,385.42 34,385.42 243.5K
13:23 34,384.07 34,388.44 34,384.07 34,388.14 332.6K
13:24 34,390.15 34,396.80 34,390.15 34,396.80 262.7K
13:25 34,394.97 34,394.97 34,389.11 34,389.11 217.8K
13:26 34,388.82 34,388.82 34,384.16 34,384.16 311.8K
13:27 34,383.86 34,385.92 34,383.86 34,384.76 200.6K
13:28 34,385.69 34,393.57 34,385.69 34,393.49 337.0K
13:29 34,390.22 34,394.92 34,390.22 34,394.92 316.3K
13:30 34,397.72 34,397.72 34,393.98 34,393.98 263.1K
13:31 34,391.33 34,391.33 34,390.07 34,390.07 223.0K
13:32 34,388.61 34,388.75 34,387.46 34,387.83 216.8K
13:33 34,387.48 34,388.56 34,385.19 34,388.56 233.5K
13:34 34,392.67 34,396.70 34,392.67 34,394.33 295.2K
13:35 34,393.84 34,393.84 34,392.23 34,392.63 312.5K
13:36 34,393.65 34,395.30 34,393.16 34,394.89 244.0K
13:37 34,395.75 34,395.82 34,394.17 34,394.59 286.2K
13:38 34,395.67 34,398.24 34,394.53 34,398.24 295.3K
13:39 34,399.04 34,399.04 34,397.54 34,397.54 201.0K
13:40 34,397.45 34,397.74 34,395.71 34,395.71 196.0K
13:41 34,395.67 34,397.27 34,395.49 34,395.49 197.8K
13:42 34,394.83 34,394.83 34,392.19 34,393.41 261.2K
13:43 34,393.20 34,393.20 34,391.17 34,391.40 202.5K
13:44 34,390.90 34,392.59 34,390.50 34,392.59 283.0K
13:45 34,393.83 34,399.78 34,393.83 34,399.78 275.2K
13:46 34,399.73 34,402.70 34,399.73 34,402.70 310.8K
13:47 34,403.13 34,403.13 34,400.92 34,400.92 360.2K
13:48 34,401.47 34,401.47 34,397.65 34,397.65 313.9K
13:49 34,398.05 34,399.11 34,397.05 34,397.45 213.4K
13:50 34,396.31 34,399.23 34,396.31 34,399.15 212.2K
13:51 34,398.86 34,398.86 34,397.00 34,397.10 205.7K
13:52 34,398.11 34,398.11 34,392.84 34,392.84 171.1K
13:53 34,394.79 34,395.72 34,393.88 34,395.72 198.0K
13:54 34,399.31 34,401.33 34,399.31 34,401.33 428.4K
13:55 34,403.65 34,408.72 34,403.65 34,408.72 352.6K
13:56 34,409.54 34,409.54 34,403.54 34,403.54 279.1K
13:57 34,404.07 34,404.07 34,399.75 34,400.63 267.6K
13:58 34,401.65 34,404.83 34,401.65 34,403.53 195.0K
13:59 34,403.23 34,407.77 34,403.23 34,407.77 255.7K
14:00 34,407.87 34,414.39 34,407.87 34,414.39 326.4K
14:01 34,409.11 34,409.24 34,408.58 34,409.24 203.8K
14:02 34,412.54 34,413.39 34,410.90 34,413.39 481.3K
14:03 34,415.09 34,416.60 34,413.54 34,416.60 265.3K
14:04 34,417.25 34,417.25 34,414.67 34,415.30 282.7K
14:05 34,415.88 34,421.86 34,415.88 34,420.41 390.3K
14:06 34,418.87 34,422.09 34,418.87 34,422.09 289.1K
14:07 34,423.53 34,423.53 34,418.53 34,418.53 427.0K
14:08 34,416.74 34,417.11 34,412.55 34,417.11 391.9K
14:09 34,418.69 34,421.89 34,418.69 34,421.26 194.1K
14:10 34,421.94 34,424.05 34,421.94 34,423.96 257.7K
14:11 34,424.69 34,430.48 34,424.69 34,429.20 278.4K
14:12 34,426.64 34,430.75 34,426.64 34,430.75 298.7K
14:13 34,432.38 34,432.99 34,431.66 34,432.99 239.8K
14:14 34,433.08 34,434.27 34,432.00 34,432.00 238.4K
14:15 34,432.05 34,433.71 34,431.03 34,433.71 281.3K
14:16 34,433.51 34,433.51 34,430.95 34,430.95 251.2K
14:17 34,430.48 34,430.48 34,427.44 34,428.14 368.8K
14:18 34,432.45 34,435.29 34,432.45 34,435.00 306.8K
14:19 34,434.25 34,435.29 34,433.93 34,433.93 398.0K
14:20 34,433.60 34,433.60 34,431.88 34,432.32 300.2K
14:21 34,430.54 34,434.30 34,430.54 34,434.30 227.0K
14:22 34,433.46 34,433.46 34,430.76 34,432.12 272.7K
14:23 34,431.23 34,431.23 34,426.35 34,426.35 248.0K
14:24 34,424.90 34,425.93 34,423.73 34,425.93 277.1K
14:25 34,426.02 34,427.38 34,425.41 34,425.41 461.3K
14:26 34,424.65 34,426.63 34,424.65 34,425.68 249.1K
14:27 34,427.74 34,427.86 34,423.90 34,423.90 443.1K
14:28 34,424.54 34,425.16 34,424.48 34,425.03 297.3K
14:29 34,427.01 34,428.16 34,427.01 34,427.75 247.7K
14:30 34,428.12 34,430.43 34,428.12 34,429.38 295.1K
14:31 34,430.57 34,430.57 34,423.72 34,423.72 313.8K
14:32 34,425.30 34,430.13 34,425.30 34,430.13 238.8K
14:33 34,433.55 34,440.47 34,433.55 34,440.47 250.9K
14:34 34,441.64 34,441.64 34,438.04 34,438.04 243.4K
14:35 34,438.10 34,441.49 34,437.99 34,437.99 210.6K
14:36 34,436.52 34,436.52 34,430.91 34,430.91 286.6K
14:37 34,430.96 34,432.43 34,430.80 34,431.05 240.9K
14:38 34,429.16 34,429.16 34,428.46 34,428.63 261.5K
14:39 34,428.44 34,429.78 34,428.44 34,429.26 270.7K
14:40 34,430.44 34,432.49 34,430.44 34,432.49 211.0K
14:41 34,430.04 34,430.17 34,429.93 34,429.93 206.0K
14:42 34,431.44 34,431.44 34,428.42 34,428.42 397.0K
14:43 34,428.26 34,428.44 34,427.27 34,428.20 230.1K
14:44 34,429.30 34,429.30 34,428.52 34,428.77 399.0K
14:45 34,428.85 34,430.49 34,427.72 34,430.49 279.2K
14:46 34,426.72 34,430.40 34,426.72 34,430.40 361.0K
14:47 34,432.07 34,435.05 34,432.07 34,432.42 452.3K
14:48 34,430.90 34,432.33 34,430.79 34,430.79 266.8K
14:49 34,431.01 34,433.27 34,431.01 34,433.27 313.2K
14:50 34,433.85 34,438.97 34,433.85 34,438.76 244.5K
14:51 34,437.31 34,440.60 34,437.31 34,440.44 371.4K
14:52 34,438.32 34,439.33 34,438.32 34,438.50 683.7K
14:53 34,440.20 34,441.20 34,440.20 34,440.92 258.0K
14:54 34,441.26 34,444.55 34,441.08 34,444.55 285.8K
14:55 34,444.18 34,447.65 34,444.18 34,447.65 264.8K
14:56 34,448.50 34,450.02 34,447.34 34,450.02 358.3K
14:57 34,449.88 34,449.88 34,447.68 34,449.79 217.1K
14:58 34,451.64 34,452.60 34,451.64 34,452.60 263.4K
14:59 34,453.58 34,453.58 34,451.24 34,451.24 335.5K
15:00 34,450.82 34,454.21 34,450.82 34,454.21 424.7K
15:01 34,456.32 34,463.29 34,453.99 34,463.29 509.2K
15:02 34,461.59 34,461.59 34,459.57 34,461.30 401.6K
15:03 34,460.23 34,464.36 34,460.23 34,464.36 344.5K
15:04 34,463.89 34,466.67 34,463.89 34,466.67 306.5K
15:05 34,465.35 34,466.63 34,464.77 34,464.77 448.1K
15:06 34,462.47 34,463.22 34,461.22 34,461.22 465.6K
15:07 34,460.04 34,460.21 34,458.13 34,460.21 292.1K
15:08 34,458.46 34,458.46 34,454.77 34,456.22 440.6K
15:09 34,455.50 34,459.62 34,455.50 34,459.62 420.8K
15:10 34,459.48 34,464.02 34,459.48 34,461.74 807.1K
15:11 34,461.69 34,464.14 34,461.69 34,462.34 341.6K
15:12 34,460.96 34,461.77 34,460.30 34,461.19 404.3K
15:13 34,458.11 34,458.11 34,456.50 34,457.23 381.7K
15:14 34,459.61 34,463.08 34,459.61 34,463.08 427.6K
15:15 34,461.71 34,462.70 34,461.46 34,462.15 419.4K
15:16 34,461.81 34,463.36 34,460.29 34,461.07 352.1K
15:17 34,460.70 34,460.93 34,458.22 34,458.22 478.5K
15:18 34,457.73 34,457.73 34,454.61 34,454.71 497.7K
15:19 34,453.92 34,455.30 34,453.92 34,454.24 344.2K
15:20 34,451.39 34,451.39 34,448.12 34,451.34 536.5K
15:21 34,448.65 34,449.30 34,448.16 34,448.96 475.5K
15:22 34,448.83 34,451.28 34,448.83 34,451.28 587.0K
15:23 34,453.23 34,457.12 34,453.23 34,456.95 723.5K
15:24 34,457.22 34,460.06 34,457.22 34,458.10 438.4K
15:25 34,458.71 34,458.71 34,456.65 34,458.00 496.5K
15:26 34,459.79 34,460.41 34,458.72 34,458.72 428.7K
15:27 34,459.25 34,460.06 34,458.47 34,460.06 472.0K
15:28 34,456.98 34,457.97 34,456.98 34,457.97 497.2K
15:29 34,456.67 34,456.97 34,455.02 34,455.28 360.3K
15:30 34,453.49 34,453.49 34,448.96 34,448.96 632.1K
15:31 34,450.18 34,455.21 34,450.18 34,455.21 778.3K
15:32 34,457.05 34,457.70 34,455.73 34,457.70 565.9K
15:33 34,457.79 34,459.62 34,457.28 34,459.62 509.2K
15:34 34,460.06 34,460.06 34,459.18 34,459.51 602.6K
15:35 34,458.86 34,459.58 34,457.53 34,459.58 607.6K
15:36 34,457.92 34,457.92 34,456.00 34,456.00 503.7K
15:37 34,456.68 34,464.39 34,456.68 34,464.39 677.9K
15:38 34,463.67 34,464.85 34,463.67 34,463.85 645.9K
15:39 34,465.30 34,465.57 34,462.37 34,463.48 527.6K
15:40 34,462.67 34,462.67 34,459.95 34,461.43 635.6K
15:41 34,462.98 34,465.34 34,462.98 34,464.60 638.2K
15:42 34,465.31 34,465.31 34,460.58 34,460.58 733.4K
15:43 34,460.13 34,461.46 34,460.13 34,460.74 566.6K
15:44 34,461.97 34,461.97 34,460.18 34,461.46 773.5K
15:45 34,461.83 34,461.84 34,460.65 34,461.84 972.3K
15:46 34,460.93 34,464.73 34,460.93 34,463.86 905.4K
15:47 34,463.76 34,471.22 34,463.76 34,471.22 869.9K
15:48 34,472.39 34,472.92 34,470.63 34,472.92 793.6K
15:49 34,470.73 34,471.51 34,469.63 34,471.51 929.1K
15:50 34,482.31 34,482.31 34,481.00 34,481.00 6,405.1K
15:51 34,489.98 34,491.35 34,488.82 34,490.08 2,678.6K
15:52 34,494.94 34,500.21 34,494.94 34,500.21 1,865.1K
15:53 34,500.76 34,503.87 34,500.76 34,503.87 2,148.7K
15:54 34,501.76 34,509.91 34,501.76 34,509.91 2,330.5K
15:55 34,511.96 34,515.58 34,503.87 34,504.21 4,094.4K
15:56 34,499.86 34,502.71 34,495.72 34,495.72 4,779.1K
15:57 34,495.27 34,498.69 34,494.15 34,494.15 3,268.3K
15:58 34,492.42 34,492.42 34,490.06 34,490.06 3,588.5K
15:59 34,489.53 34,489.53 34,477.62 34,477.62 5,899.2K
16:00 34,483.60 34,488.84 34,483.60 34,488.84 524,609.9K
16:01 34,488.84 34,488.84 34,488.84 34,488.84 279.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし