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 34,518.42 34,518.42 34,497.02 34,497.02 14,837.4K
09:31 34,491.84 34,526.83 34,491.84 34,508.09 1,467.5K
09:32 34,523.36 34,549.59 34,523.36 34,549.59 1,433.5K
09:33 34,543.03 34,543.03 34,494.73 34,494.73 1,040.3K
09:34 34,489.44 34,490.00 34,488.34 34,489.19 810.1K
09:35 34,496.42 34,498.89 34,495.42 34,497.36 968.9K
09:36 34,514.75 34,519.84 34,514.75 34,519.84 609.6K
09:37 34,527.46 34,527.46 34,513.62 34,513.62 690.5K
09:38 34,513.63 34,513.63 34,498.89 34,498.89 675.8K
09:39 34,500.78 34,508.89 34,500.78 34,505.79 581.0K
09:40 34,505.03 34,505.03 34,492.53 34,499.88 700.6K
09:41 34,504.34 34,504.34 34,491.65 34,491.65 576.7K
09:42 34,486.29 34,486.29 34,476.89 34,476.89 715.1K
09:43 34,474.63 34,478.04 34,465.09 34,478.04 628.9K
09:44 34,476.63 34,478.59 34,473.72 34,473.72 481.0K
09:45 34,476.25 34,498.45 34,476.25 34,498.45 660.6K
09:46 34,507.91 34,507.91 34,493.96 34,494.09 622.9K
09:47 34,489.04 34,510.08 34,489.04 34,510.08 606.1K
09:48 34,509.88 34,513.23 34,505.88 34,505.88 518.0K
09:49 34,512.58 34,515.41 34,509.74 34,509.74 562.3K
09:50 34,507.80 34,507.80 34,479.39 34,482.48 758.0K
09:51 34,487.26 34,499.39 34,487.26 34,499.39 698.0K
09:52 34,500.39 34,514.16 34,500.39 34,514.16 509.7K
09:53 34,514.20 34,522.86 34,514.20 34,522.86 477.3K
09:54 34,524.55 34,531.90 34,522.58 34,531.90 550.3K
09:55 34,532.93 34,536.42 34,530.54 34,530.54 500.4K
09:56 34,531.25 34,531.25 34,521.25 34,521.25 698.4K
09:57 34,531.55 34,537.36 34,531.55 34,532.03 619.2K
09:58 34,536.82 34,540.73 34,535.91 34,535.91 467.8K
09:59 34,535.49 34,540.81 34,535.49 34,540.81 430.9K
10:00 34,542.42 34,542.42 34,523.14 34,523.14 864.7K
10:01 34,521.56 34,529.70 34,521.56 34,529.64 559.0K
10:02 34,527.74 34,533.68 34,527.74 34,533.68 539.4K
10:03 34,533.33 34,533.33 34,520.60 34,520.60 462.2K
10:04 34,523.06 34,528.50 34,523.06 34,527.94 472.4K
10:05 34,530.59 34,535.30 34,530.59 34,533.41 570.2K
10:06 34,535.97 34,535.97 34,530.61 34,534.00 538.5K
10:07 34,533.95 34,542.56 34,533.95 34,542.56 503.8K
10:08 34,542.68 34,548.15 34,542.68 34,548.15 569.3K
10:09 34,548.37 34,551.99 34,548.37 34,551.99 408.7K
10:10 34,549.18 34,549.18 34,542.65 34,542.65 518.6K
10:11 34,544.07 34,544.07 34,517.61 34,519.06 696.9K
10:12 34,517.74 34,521.72 34,513.41 34,514.26 491.0K
10:13 34,511.16 34,514.46 34,510.83 34,512.38 381.9K
10:14 34,513.26 34,515.32 34,507.98 34,507.98 459.5K
10:15 34,504.52 34,505.46 34,500.47 34,500.47 478.6K
10:16 34,504.51 34,518.59 34,504.51 34,516.20 578.3K
10:17 34,511.23 34,522.08 34,509.53 34,509.53 413.3K
10:18 34,510.58 34,515.85 34,510.58 34,515.22 510.6K
10:19 34,509.48 34,510.39 34,503.41 34,504.42 449.2K
10:20 34,508.13 34,514.58 34,508.13 34,514.30 312.1K
10:21 34,515.79 34,526.36 34,515.79 34,526.36 362.1K
10:22 34,519.97 34,526.43 34,519.92 34,526.43 577.5K
10:23 34,526.37 34,526.37 34,520.36 34,520.36 374.7K
10:24 34,521.86 34,528.64 34,521.86 34,524.54 431.4K
10:25 34,523.95 34,523.95 34,518.09 34,518.09 368.2K
10:26 34,519.53 34,523.54 34,519.53 34,521.31 336.3K
10:27 34,518.35 34,518.35 34,512.09 34,512.09 324.5K
10:28 34,514.09 34,520.36 34,514.09 34,517.05 313.3K
10:29 34,513.77 34,514.29 34,511.83 34,514.29 387.5K
10:30 34,518.88 34,518.88 34,510.91 34,514.30 398.9K
10:31 34,515.84 34,518.19 34,511.75 34,518.19 335.3K
10:32 34,520.53 34,525.40 34,520.49 34,525.40 688.0K
10:33 34,524.72 34,528.37 34,524.72 34,528.37 367.0K
10:34 34,528.06 34,528.06 34,516.92 34,521.79 488.1K
10:35 34,521.39 34,522.07 34,518.79 34,522.07 420.5K
10:36 34,520.03 34,522.08 34,518.39 34,518.39 528.0K
10:37 34,516.64 34,521.22 34,516.64 34,519.68 410.4K
10:38 34,518.91 34,524.95 34,518.91 34,520.57 350.4K
10:39 34,522.25 34,528.93 34,522.25 34,528.93 802.3K
10:40 34,528.01 34,529.97 34,528.01 34,529.51 418.8K
10:41 34,530.77 34,533.96 34,530.77 34,532.12 395.4K
10:42 34,528.87 34,528.87 34,526.76 34,528.02 288.6K
10:43 34,530.07 34,535.15 34,530.07 34,534.35 419.7K
10:44 34,532.17 34,535.30 34,532.17 34,535.13 329.0K
10:45 34,533.95 34,540.76 34,532.91 34,540.76 361.9K
10:46 34,542.79 34,545.23 34,542.79 34,544.03 306.5K
10:47 34,546.37 34,546.99 34,544.68 34,546.99 327.0K
10:48 34,549.48 34,549.48 34,544.71 34,544.71 378.0K
10:49 34,545.26 34,547.73 34,544.28 34,544.28 432.0K
10:50 34,542.83 34,547.68 34,541.78 34,547.68 384.4K
10:51 34,547.02 34,548.41 34,547.02 34,547.32 490.8K
10:52 34,546.69 34,547.47 34,546.65 34,547.34 578.5K
10:53 34,551.49 34,555.52 34,551.49 34,555.52 751.4K
10:54 34,562.54 34,562.54 34,560.72 34,560.72 460.1K
10:55 34,560.04 34,565.74 34,560.04 34,563.33 375.6K
10:56 34,561.00 34,561.00 34,559.19 34,559.19 448.4K
10:57 34,559.50 34,568.88 34,559.50 34,568.88 496.6K
10:58 34,571.98 34,571.98 34,570.03 34,570.03 407.0K
10:59 34,567.28 34,570.09 34,565.12 34,570.09 395.0K
11:00 34,571.48 34,571.85 34,569.61 34,569.61 375.5K
11:01 34,566.72 34,583.06 34,566.72 34,583.06 635.8K
11:02 34,580.11 34,580.11 34,571.50 34,572.90 513.3K
11:03 34,570.04 34,574.39 34,570.04 34,573.15 420.9K
11:04 34,571.60 34,571.60 34,569.34 34,569.34 419.6K
11:05 34,569.64 34,573.42 34,569.32 34,573.42 452.4K
11:06 34,572.98 34,575.87 34,572.47 34,575.87 363.3K
11:07 34,575.01 34,582.43 34,575.01 34,581.15 372.3K
11:08 34,585.55 34,586.61 34,583.97 34,583.97 233.6K
11:09 34,586.75 34,587.11 34,584.67 34,586.97 327.6K
11:10 34,584.91 34,586.52 34,583.30 34,583.30 446.8K
11:11 34,581.40 34,581.40 34,576.93 34,579.91 363.6K
11:12 34,579.73 34,582.31 34,577.73 34,582.31 294.4K
11:13 34,584.13 34,584.13 34,581.52 34,581.52 268.2K
11:14 34,584.17 34,584.17 34,577.25 34,577.25 322.8K
11:15 34,575.05 34,577.70 34,575.05 34,575.56 387.8K
11:16 34,576.09 34,577.71 34,574.06 34,577.71 326.8K
11:17 34,578.88 34,580.83 34,578.28 34,580.83 382.6K
11:18 34,580.40 34,581.90 34,572.53 34,572.53 378.3K
11:19 34,573.15 34,574.44 34,573.15 34,573.38 276.1K
11:20 34,574.94 34,581.76 34,574.94 34,581.76 352.0K
11:21 34,583.21 34,587.45 34,583.21 34,587.45 333.8K
11:22 34,589.14 34,590.70 34,586.35 34,590.70 346.5K
11:23 34,588.76 34,588.76 34,586.14 34,588.72 397.6K
11:24 34,589.77 34,590.91 34,587.33 34,587.38 415.2K
11:25 34,586.52 34,587.93 34,582.64 34,582.64 338.0K
11:26 34,586.38 34,587.29 34,582.24 34,582.24 304.4K
11:27 34,583.22 34,587.44 34,583.22 34,587.44 297.2K
11:28 34,585.86 34,591.53 34,585.86 34,591.53 355.8K
11:29 34,594.84 34,594.84 34,587.76 34,590.07 436.4K
11:30 34,588.48 34,589.58 34,588.48 34,589.06 354.0K
11:31 34,586.97 34,588.58 34,585.57 34,588.58 352.3K
11:32 34,591.01 34,591.01 34,587.00 34,587.00 307.8K
11:33 34,587.74 34,591.69 34,587.74 34,591.69 265.3K
11:34 34,595.11 34,599.92 34,595.11 34,599.92 380.4K
11:35 34,598.71 34,601.26 34,598.71 34,600.23 322.5K
11:36 34,597.71 34,599.76 34,595.96 34,598.19 544.7K
11:37 34,595.43 34,595.43 34,589.38 34,589.38 329.7K
11:38 34,593.99 34,594.57 34,593.71 34,594.34 377.3K
11:39 34,593.05 34,593.05 34,588.36 34,589.66 458.5K
11:40 34,591.38 34,591.86 34,589.09 34,589.45 296.9K
11:41 34,588.90 34,593.56 34,588.90 34,591.65 318.2K
11:42 34,594.03 34,596.57 34,594.03 34,596.57 376.8K
11:43 34,601.00 34,602.10 34,597.50 34,597.50 431.3K
11:44 34,598.13 34,598.13 34,589.28 34,592.25 360.5K
11:45 34,592.97 34,597.98 34,592.97 34,596.49 363.4K
11:46 34,596.40 34,599.90 34,595.43 34,597.41 331.7K
11:47 34,597.44 34,597.44 34,596.43 34,597.22 482.3K
11:48 34,594.75 34,597.10 34,594.75 34,595.61 494.2K
11:49 34,592.70 34,595.53 34,592.09 34,592.09 403.6K
11:50 34,591.14 34,592.76 34,591.14 34,591.48 551.6K
11:51 34,593.38 34,594.82 34,593.01 34,593.01 447.7K
11:52 34,591.87 34,591.87 34,588.23 34,589.04 429.7K
11:53 34,589.13 34,589.13 34,586.39 34,588.00 453.7K
11:54 34,587.63 34,593.87 34,587.63 34,593.87 331.0K
11:55 34,595.21 34,602.16 34,595.21 34,602.16 502.2K
11:56 34,604.14 34,608.57 34,604.14 34,604.48 581.3K
11:57 34,606.20 34,609.94 34,606.20 34,608.58 336.0K
11:58 34,609.85 34,610.23 34,608.85 34,610.23 324.1K
11:59 34,611.99 34,615.96 34,611.99 34,615.72 362.0K
12:00 34,614.04 34,618.99 34,613.89 34,618.99 504.0K
12:01 34,619.99 34,619.99 34,614.88 34,614.88 594.5K
12:02 34,617.62 34,621.45 34,617.62 34,620.89 398.2K
12:03 34,623.27 34,626.51 34,622.69 34,626.51 470.2K
12:04 34,628.21 34,629.09 34,627.46 34,629.09 338.5K
12:05 34,635.84 34,637.81 34,631.41 34,631.41 704.2K
12:06 34,632.53 34,635.07 34,631.15 34,635.07 381.6K
12:07 34,633.36 34,639.92 34,633.36 34,634.42 472.1K
12:08 34,633.94 34,640.86 34,633.94 34,640.86 380.5K
12:09 34,638.74 34,639.55 34,638.15 34,639.55 579.9K
12:10 34,642.31 34,642.31 34,640.25 34,640.25 345.0K
12:11 34,640.42 34,644.14 34,640.42 34,643.10 399.2K
12:12 34,644.01 34,644.01 34,642.81 34,642.90 377.9K
12:13 34,643.46 34,650.95 34,643.46 34,650.95 370.3K
12:14 34,651.80 34,651.89 34,643.78 34,643.78 382.1K
12:15 34,639.31 34,639.31 34,636.25 34,637.30 429.2K
12:16 34,633.99 34,641.22 34,633.99 34,641.22 333.9K
12:17 34,641.72 34,641.87 34,640.35 34,640.86 328.8K
12:18 34,641.45 34,644.15 34,641.45 34,643.71 434.8K
12:19 34,641.67 34,641.67 34,639.15 34,641.38 351.4K
12:20 34,639.90 34,645.50 34,639.90 34,643.34 320.3K
12:21 34,645.22 34,648.05 34,645.06 34,645.06 379.5K
12:22 34,642.66 34,642.99 34,640.65 34,642.99 276.6K
12:23 34,643.28 34,646.17 34,643.28 34,644.43 266.6K
12:24 34,643.96 34,648.55 34,643.96 34,648.55 357.5K
12:25 34,648.07 34,652.15 34,646.87 34,652.15 299.1K
12:26 34,650.84 34,658.78 34,650.84 34,658.78 461.6K
12:27 34,660.04 34,662.87 34,659.13 34,662.87 315.1K
12:28 34,664.60 34,668.66 34,664.60 34,668.66 292.9K
12:29 34,669.14 34,672.83 34,669.14 34,672.83 428.2K
12:30 34,669.04 34,669.04 34,666.29 34,666.29 325.4K
12:31 34,666.88 34,670.84 34,666.88 34,670.84 250.2K
12:32 34,670.66 34,670.66 34,665.81 34,666.00 336.3K
12:33 34,666.15 34,671.41 34,666.15 34,671.41 243.3K
12:34 34,674.04 34,674.04 34,670.91 34,672.12 360.1K
12:35 34,671.31 34,673.90 34,671.31 34,672.71 392.0K
12:36 34,674.77 34,674.81 34,673.18 34,674.41 238.7K
12:37 34,673.52 34,675.19 34,671.56 34,675.19 314.8K
12:38 34,673.64 34,678.01 34,673.64 34,678.01 269.2K
12:39 34,675.66 34,675.66 34,672.93 34,675.40 385.9K
12:40 34,675.50 34,676.63 34,674.31 34,676.63 314.6K
12:41 34,680.00 34,682.33 34,678.78 34,682.33 283.2K
12:42 34,682.35 34,684.88 34,682.10 34,684.88 394.5K
12:43 34,688.86 34,694.46 34,688.86 34,694.46 271.5K
12:44 34,696.93 34,697.41 34,695.00 34,695.00 317.1K
12:45 34,699.76 34,699.76 34,695.64 34,695.64 260.0K
12:46 34,695.86 34,696.44 34,693.96 34,696.44 207.5K
12:47 34,696.17 34,701.35 34,696.17 34,700.49 270.4K
12:48 34,702.32 34,707.31 34,702.32 34,707.31 421.9K
12:49 34,709.88 34,709.88 34,706.47 34,706.47 364.7K
12:50 34,704.82 34,706.03 34,702.13 34,702.13 366.0K
12:51 34,699.98 34,701.29 34,696.79 34,701.29 331.8K
12:52 34,701.74 34,703.99 34,701.74 34,702.10 239.3K
12:53 34,705.07 34,708.54 34,705.07 34,708.54 390.9K
12:54 34,708.54 34,708.54 34,703.98 34,703.98 244.0K
12:55 34,703.03 34,703.03 34,699.15 34,699.15 286.6K
12:56 34,699.09 34,699.09 34,690.08 34,690.08 386.3K
12:57 34,689.20 34,689.20 34,682.46 34,682.46 338.9K
12:58 34,683.07 34,683.39 34,682.78 34,682.78 314.9K
12:59 34,686.06 34,689.31 34,686.06 34,687.79 266.3K
13:00 34,689.01 34,689.88 34,687.84 34,689.88 394.0K
13:01 34,690.40 34,690.91 34,688.75 34,688.75 343.8K
13:02 34,687.30 34,691.55 34,685.60 34,691.55 460.0K
13:03 34,689.77 34,690.72 34,689.62 34,689.62 272.7K
13:04 34,687.69 34,687.69 34,687.47 34,687.49 375.0K
13:05 34,687.37 34,689.31 34,680.41 34,680.41 275.3K
13:06 34,679.69 34,683.71 34,679.69 34,683.71 400.0K
13:07 34,684.24 34,684.35 34,679.88 34,679.88 594.5K
13:08 34,681.29 34,689.26 34,681.29 34,689.26 331.4K
13:09 34,687.07 34,689.55 34,687.07 34,689.55 597.1K
13:10 34,691.23 34,691.80 34,690.72 34,691.80 355.5K
13:11 34,689.37 34,692.89 34,689.37 34,692.89 270.0K
13:12 34,695.54 34,698.45 34,695.54 34,695.91 403.9K
13:13 34,694.07 34,695.77 34,694.07 34,694.80 241.6K
13:14 34,691.47 34,691.47 34,688.07 34,688.07 253.5K
13:15 34,688.65 34,689.85 34,687.92 34,689.85 189.6K
13:16 34,693.34 34,695.05 34,693.34 34,694.25 311.2K
13:17 34,695.22 34,697.13 34,695.22 34,695.70 281.5K
13:18 34,694.59 34,695.41 34,693.60 34,693.60 260.6K
13:19 34,693.13 34,694.03 34,692.31 34,694.03 199.6K
13:20 34,691.81 34,691.81 34,690.23 34,691.61 287.2K
13:21 34,695.46 34,704.96 34,695.46 34,704.96 370.4K
13:22 34,705.39 34,707.14 34,704.66 34,707.14 286.9K
13:23 34,708.76 34,711.91 34,708.36 34,711.91 284.7K
13:24 34,712.44 34,712.44 34,710.63 34,710.63 304.8K
13:25 34,711.05 34,711.58 34,710.53 34,711.56 324.3K
13:26 34,715.02 34,717.04 34,714.79 34,717.04 262.4K
13:27 34,717.32 34,717.32 34,715.84 34,716.61 202.8K
13:28 34,715.24 34,715.24 34,712.46 34,712.46 264.4K
13:29 34,712.27 34,712.27 34,709.62 34,709.62 234.0K
13:30 34,711.63 34,713.52 34,711.63 34,712.21 269.8K
13:31 34,712.54 34,713.57 34,710.96 34,710.96 485.3K
13:32 34,710.44 34,711.70 34,710.44 34,711.24 284.3K
13:33 34,710.60 34,710.60 34,707.51 34,708.75 250.1K
13:34 34,708.75 34,712.79 34,708.75 34,712.79 225.9K
13:35 34,712.49 34,714.68 34,712.49 34,714.08 218.4K
13:36 34,714.50 34,716.27 34,714.50 34,716.07 248.2K
13:37 34,713.43 34,715.23 34,713.43 34,714.86 341.5K
13:38 34,712.36 34,714.40 34,712.36 34,713.92 330.3K
13:39 34,714.07 34,714.21 34,712.81 34,714.21 407.6K
13:40 34,713.28 34,716.46 34,713.28 34,715.82 257.7K
13:41 34,713.84 34,713.84 34,709.27 34,709.27 220.0K
13:42 34,712.39 34,715.74 34,712.39 34,715.74 377.8K
13:43 34,716.06 34,716.28 34,712.75 34,712.75 360.9K
13:44 34,711.67 34,717.12 34,711.67 34,717.12 314.4K
13:45 34,717.33 34,717.47 34,715.09 34,715.09 278.9K
13:46 34,716.67 34,720.36 34,716.67 34,720.36 335.1K
13:47 34,720.63 34,720.63 34,716.21 34,716.32 373.5K
13:48 34,719.02 34,723.74 34,719.02 34,723.74 264.8K
13:49 34,727.29 34,735.41 34,727.29 34,735.41 312.7K
13:50 34,735.07 34,735.07 34,731.40 34,731.40 301.6K
13:51 34,733.53 34,733.53 34,730.50 34,732.36 385.7K
13:52 34,732.06 34,732.06 34,727.71 34,727.71 407.5K
13:53 34,732.55 34,732.55 34,731.26 34,732.18 452.3K
13:54 34,728.29 34,731.74 34,728.29 34,731.58 420.8K
13:55 34,728.88 34,728.88 34,724.88 34,725.29 423.6K
13:56 34,722.80 34,722.80 34,717.54 34,719.92 358.9K
13:57 34,718.20 34,718.20 34,715.07 34,716.32 487.2K
13:58 34,721.67 34,722.17 34,718.18 34,718.18 323.7K
13:59 34,721.35 34,723.11 34,720.54 34,723.11 277.3K
14:00 34,724.30 34,730.21 34,724.30 34,730.21 207.8K
14:01 34,731.90 34,732.44 34,731.60 34,732.34 261.2K
14:02 34,734.00 34,734.00 34,730.99 34,730.99 348.8K
14:03 34,731.94 34,734.05 34,731.94 34,734.05 452.8K
14:04 34,734.95 34,734.95 34,733.35 34,733.35 366.1K
14:05 34,732.06 34,732.06 34,728.32 34,728.32 279.4K
14:06 34,728.20 34,730.71 34,728.20 34,730.71 253.9K
14:07 34,730.21 34,736.10 34,730.21 34,736.10 345.5K
14:08 34,737.60 34,739.44 34,735.81 34,736.15 368.5K
14:09 34,736.62 34,737.86 34,736.62 34,736.95 368.7K
14:10 34,739.44 34,743.70 34,739.44 34,743.70 291.5K
14:11 34,744.08 34,744.25 34,743.00 34,744.25 321.6K
14:12 34,739.75 34,739.75 34,732.80 34,732.80 474.0K
14:13 34,733.80 34,738.30 34,733.80 34,738.00 209.2K
14:14 34,737.27 34,738.49 34,737.27 34,738.49 396.4K
14:15 34,739.77 34,739.77 34,737.07 34,737.07 279.2K
14:16 34,733.71 34,744.62 34,733.71 34,744.62 417.8K
14:17 34,742.09 34,742.09 34,737.36 34,739.97 294.1K
14:18 34,738.77 34,738.77 34,736.09 34,736.09 287.6K
14:19 34,738.90 34,741.05 34,738.90 34,741.05 363.7K
14:20 34,740.42 34,742.96 34,740.42 34,742.60 267.8K
14:21 34,746.41 34,746.43 34,746.04 34,746.43 253.7K
14:22 34,745.29 34,745.29 34,738.16 34,738.16 254.6K
14:23 34,740.43 34,740.98 34,740.30 34,740.98 252.7K
14:24 34,738.81 34,740.40 34,736.98 34,736.98 273.5K
14:25 34,736.90 34,736.90 34,734.17 34,735.52 485.7K
14:26 34,733.74 34,733.74 34,730.56 34,730.56 294.6K
14:27 34,731.18 34,731.18 34,728.24 34,730.32 339.6K
14:28 34,729.96 34,730.66 34,729.82 34,730.66 282.7K
14:29 34,730.77 34,731.93 34,730.50 34,731.43 240.8K
14:30 34,727.96 34,730.95 34,727.96 34,730.95 498.8K
14:31 34,730.80 34,732.19 34,730.54 34,730.54 358.4K
14:32 34,729.84 34,731.73 34,729.84 34,731.73 321.0K
14:33 34,731.80 34,731.80 34,729.48 34,729.83 329.9K
14:34 34,725.96 34,725.96 34,723.00 34,725.29 306.4K
14:35 34,724.91 34,727.24 34,724.91 34,725.41 254.7K
14:36 34,724.33 34,724.33 34,718.90 34,723.25 419.4K
14:37 34,723.30 34,726.54 34,723.30 34,726.05 325.5K
14:38 34,725.73 34,726.68 34,723.65 34,725.29 1,245.6K
14:39 34,725.86 34,725.86 34,723.43 34,723.43 331.1K
14:40 34,725.68 34,725.68 34,723.78 34,724.81 278.2K
14:41 34,721.91 34,722.82 34,721.91 34,722.82 229.1K
14:42 34,722.28 34,722.72 34,720.16 34,720.16 272.1K
14:43 34,721.09 34,721.09 34,719.18 34,720.18 327.7K
14:44 34,720.01 34,720.01 34,718.73 34,718.92 294.7K
14:45 34,718.71 34,718.71 34,717.22 34,717.27 256.6K
14:46 34,717.83 34,717.83 34,708.64 34,708.64 395.6K
14:47 34,708.37 34,713.17 34,708.37 34,712.93 374.2K
14:48 34,715.19 34,717.68 34,715.19 34,716.91 310.5K
14:49 34,716.78 34,721.01 34,714.05 34,721.01 394.0K
14:50 34,722.08 34,722.08 34,720.17 34,720.17 289.3K
14:51 34,716.58 34,718.29 34,716.58 34,717.22 383.5K
14:52 34,715.37 34,719.08 34,715.37 34,719.08 453.5K
14:53 34,722.05 34,724.58 34,722.05 34,724.58 397.6K
14:54 34,724.24 34,728.60 34,724.24 34,728.60 365.3K
14:55 34,727.11 34,731.18 34,727.11 34,728.71 338.3K
14:56 34,730.00 34,730.00 34,727.70 34,727.70 295.8K
14:57 34,728.82 34,728.82 34,727.21 34,727.21 408.0K
14:58 34,726.54 34,726.54 34,725.79 34,726.16 272.6K
14:59 34,725.53 34,725.68 34,724.10 34,724.10 412.7K
15:00 34,725.59 34,726.86 34,723.84 34,726.86 410.5K
15:01 34,728.33 34,729.88 34,725.21 34,725.21 522.7K
15:02 34,724.34 34,726.39 34,724.34 34,726.39 288.8K
15:03 34,728.02 34,729.33 34,727.92 34,729.33 359.5K
15:04 34,729.84 34,729.84 34,725.87 34,725.87 548.0K
15:05 34,725.60 34,725.60 34,722.83 34,723.82 310.7K
15:06 34,724.39 34,724.81 34,721.37 34,723.54 389.9K
15:07 34,721.93 34,721.93 34,717.85 34,717.85 323.0K
15:08 34,718.80 34,722.15 34,718.80 34,719.41 452.2K
15:09 34,719.24 34,719.64 34,717.85 34,719.64 569.6K
15:10 34,717.61 34,717.61 34,716.15 34,716.15 405.8K
15:11 34,715.42 34,715.91 34,713.39 34,713.63 363.5K
15:12 34,714.06 34,714.50 34,713.79 34,714.38 478.6K
15:13 34,715.29 34,718.12 34,714.87 34,714.87 347.5K
15:14 34,713.47 34,713.47 34,711.56 34,711.56 442.2K
15:15 34,710.63 34,712.61 34,710.63 34,712.61 420.7K
15:16 34,714.08 34,714.08 34,712.65 34,712.65 408.7K
15:17 34,710.81 34,716.09 34,710.81 34,716.09 364.0K
15:18 34,715.35 34,715.35 34,713.56 34,713.56 365.2K
15:19 34,713.86 34,713.86 34,712.52 34,712.52 377.3K
15:20 34,711.25 34,711.37 34,707.74 34,707.74 516.2K
15:21 34,708.71 34,709.28 34,708.37 34,709.28 434.8K
15:22 34,711.84 34,711.84 34,710.69 34,710.69 606.7K
15:23 34,711.90 34,716.68 34,711.90 34,716.68 314.0K
15:24 34,714.44 34,714.44 34,708.17 34,708.17 448.4K
15:25 34,708.86 34,708.86 34,706.60 34,706.60 497.9K
15:26 34,708.01 34,708.77 34,707.02 34,708.77 572.2K
15:27 34,710.20 34,710.20 34,703.45 34,703.45 571.4K
15:28 34,702.80 34,702.80 34,698.19 34,698.19 471.1K
15:29 34,695.97 34,702.35 34,695.97 34,702.35 457.7K
15:30 34,703.92 34,704.52 34,698.46 34,698.46 618.1K
15:31 34,702.66 34,702.66 34,700.50 34,701.39 597.2K
15:32 34,697.62 34,700.96 34,697.62 34,699.67 432.8K
15:33 34,699.09 34,703.96 34,699.09 34,703.96 555.5K
15:34 34,706.73 34,706.73 34,702.01 34,702.01 503.2K
15:35 34,702.77 34,702.77 34,700.07 34,701.66 606.1K
15:36 34,707.87 34,707.87 34,706.97 34,707.78 589.4K
15:37 34,708.63 34,711.42 34,708.63 34,709.27 666.1K
15:38 34,707.54 34,710.55 34,707.54 34,709.38 548.6K
15:39 34,706.61 34,708.89 34,706.53 34,708.89 794.4K
15:40 34,709.91 34,709.91 34,707.72 34,709.35 631.1K
15:41 34,706.81 34,706.81 34,703.42 34,703.42 644.2K
15:42 34,700.94 34,702.35 34,700.94 34,702.35 583.2K
15:43 34,700.57 34,701.09 34,697.23 34,701.09 684.8K
15:44 34,700.73 34,700.73 34,699.61 34,699.70 566.0K
15:45 34,698.87 34,702.83 34,698.87 34,701.41 718.3K
15:46 34,697.47 34,698.46 34,693.04 34,693.04 579.7K
15:47 34,691.79 34,691.79 34,688.91 34,691.79 914.4K
15:48 34,689.57 34,692.28 34,688.61 34,692.28 1,023.5K
15:49 34,691.73 34,697.84 34,691.73 34,697.84 1,102.6K
15:50 34,711.98 34,713.82 34,710.16 34,710.16 2,714.1K
15:51 34,710.98 34,722.27 34,710.98 34,722.27 1,393.1K
15:52 34,720.32 34,720.32 34,716.96 34,716.96 1,236.1K
15:53 34,714.84 34,714.84 34,711.97 34,714.29 1,369.6K
15:54 34,715.17 34,717.35 34,712.79 34,717.35 1,454.2K
15:55 34,715.17 34,715.17 34,710.64 34,710.64 2,186.3K
15:56 34,714.13 34,717.36 34,711.62 34,717.36 2,418.8K
15:57 34,713.58 34,713.58 34,708.05 34,713.25 2,266.8K
15:58 34,712.00 34,712.00 34,708.80 34,708.80 2,835.1K
15:59 34,705.58 34,713.85 34,705.58 34,707.77 4,339.7K
16:00 34,709.68 34,709.68 34,709.68 34,709.68 155,342.4K
16:01 34,709.68 34,709.68 34,709.68 34,709.68 1,625.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし