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 34,600.77 34,698.13 34,600.77 34,693.87 14,304.7K
09:31 34,693.53 34,731.02 34,693.53 34,731.02 1,930.7K
09:32 34,739.62 34,767.44 34,739.62 34,767.44 1,733.1K
09:33 34,779.89 34,783.97 34,772.03 34,772.03 1,270.6K
09:34 34,761.13 34,761.13 34,740.33 34,740.33 1,105.2K
09:35 34,746.94 34,746.94 34,726.25 34,726.25 1,038.9K
09:36 34,720.30 34,723.23 34,713.75 34,723.23 1,100.1K
09:37 34,722.97 34,729.88 34,722.97 34,723.63 837.2K
09:38 34,719.91 34,728.05 34,719.91 34,728.05 1,079.6K
09:39 34,729.29 34,729.84 34,725.41 34,729.84 712.4K
09:40 34,736.51 34,753.71 34,736.51 34,753.71 730.4K
09:41 34,750.63 34,756.03 34,744.51 34,744.51 653.4K
09:42 34,738.88 34,738.88 34,732.12 34,732.12 844.6K
09:43 34,736.42 34,736.42 34,728.12 34,728.12 686.3K
09:44 34,714.79 34,731.31 34,714.79 34,729.86 1,018.1K
09:45 34,727.50 34,727.50 34,719.47 34,719.47 848.9K
09:46 34,713.82 34,724.53 34,713.82 34,724.53 3,611.5K
09:47 34,722.33 34,732.59 34,722.33 34,732.37 632.5K
09:48 34,732.85 34,734.07 34,730.72 34,730.72 752.7K
09:49 34,726.66 34,728.95 34,710.72 34,710.72 773.9K
09:50 34,701.11 34,706.52 34,701.11 34,704.94 843.5K
09:51 34,705.55 34,706.00 34,704.24 34,704.24 746.6K
09:52 34,704.37 34,709.11 34,704.37 34,709.11 691.2K
09:53 34,712.71 34,712.71 34,704.26 34,704.81 746.3K
09:54 34,708.87 34,711.29 34,706.63 34,706.63 771.0K
09:55 34,708.44 34,708.44 34,698.28 34,698.28 715.8K
09:56 34,696.71 34,696.71 34,684.50 34,687.01 553.6K
09:57 34,683.43 34,683.43 34,677.98 34,677.98 507.6K
09:58 34,674.78 34,676.07 34,674.59 34,676.07 771.8K
09:59 34,675.17 34,698.63 34,675.17 34,698.63 649.2K
10:00 34,702.78 34,702.78 34,687.21 34,689.18 873.5K
10:01 34,696.96 34,703.37 34,693.55 34,693.55 664.9K
10:02 34,695.72 34,701.34 34,691.46 34,691.65 650.2K
10:03 34,689.88 34,698.10 34,689.03 34,698.10 535.0K
10:04 34,697.03 34,709.11 34,693.97 34,709.11 616.1K
10:05 34,702.31 34,702.31 34,690.51 34,690.51 546.5K
10:06 34,687.68 34,687.68 34,676.43 34,676.43 693.0K
10:07 34,675.38 34,677.21 34,673.91 34,674.70 724.5K
10:08 34,678.33 34,678.33 34,668.28 34,668.28 557.1K
10:09 34,668.55 34,668.55 34,656.84 34,660.29 792.6K
10:10 34,658.74 34,659.43 34,654.83 34,659.43 542.4K
10:11 34,665.69 34,666.98 34,661.24 34,666.98 657.2K
10:12 34,677.47 34,679.65 34,668.75 34,668.75 555.1K
10:13 34,668.84 34,668.84 34,665.91 34,666.90 585.1K
10:14 34,667.21 34,668.36 34,661.61 34,661.61 689.2K
10:15 34,660.29 34,663.18 34,658.30 34,658.30 501.0K
10:16 34,658.05 34,661.48 34,658.05 34,658.28 569.9K
10:17 34,659.70 34,659.70 34,657.70 34,659.03 384.2K
10:18 34,657.62 34,657.62 34,649.82 34,649.82 412.7K
10:19 34,651.14 34,663.85 34,651.14 34,663.85 538.4K
10:20 34,660.66 34,660.66 34,652.02 34,652.06 458.8K
10:21 34,654.78 34,658.24 34,654.78 34,656.36 359.4K
10:22 34,660.11 34,662.54 34,660.11 34,661.64 357.4K
10:23 34,657.87 34,657.87 34,655.22 34,655.22 381.9K
10:24 34,652.68 34,652.68 34,638.39 34,638.39 369.5K
10:25 34,640.85 34,646.68 34,640.85 34,644.30 464.6K
10:26 34,647.88 34,649.99 34,647.88 34,649.99 420.0K
10:27 34,649.82 34,649.82 34,643.76 34,643.76 397.2K
10:28 34,651.60 34,663.62 34,651.60 34,663.62 889.6K
10:29 34,672.18 34,676.81 34,672.18 34,676.34 566.2K
10:30 34,678.60 34,678.60 34,670.35 34,670.35 704.7K
10:31 34,671.41 34,677.87 34,671.41 34,677.87 416.3K
10:32 34,679.76 34,681.51 34,674.96 34,675.43 788.2K
10:33 34,681.05 34,681.05 34,668.66 34,668.66 430.5K
10:34 34,664.44 34,664.44 34,656.51 34,656.51 595.0K
10:35 34,656.38 34,663.57 34,656.38 34,663.57 501.8K
10:36 34,666.00 34,666.96 34,663.70 34,663.70 545.5K
10:37 34,664.73 34,668.77 34,664.73 34,668.72 427.5K
10:38 34,669.22 34,669.57 34,668.73 34,669.57 386.3K
10:39 34,668.40 34,678.20 34,668.40 34,678.20 435.3K
10:40 34,677.52 34,681.81 34,677.52 34,680.75 444.8K
10:41 34,680.84 34,680.84 34,674.61 34,675.27 468.0K
10:42 34,679.12 34,684.41 34,679.12 34,681.03 648.1K
10:43 34,681.87 34,682.95 34,678.43 34,678.43 431.6K
10:44 34,679.31 34,679.31 34,676.89 34,678.29 421.9K
10:45 34,678.21 34,684.61 34,678.21 34,684.61 423.4K
10:46 34,691.42 34,696.88 34,691.42 34,695.68 479.9K
10:47 34,693.18 34,696.95 34,693.18 34,696.95 365.7K
10:48 34,695.51 34,701.86 34,695.51 34,701.86 391.7K
10:49 34,702.65 34,702.93 34,701.33 34,701.33 401.5K
10:50 34,700.78 34,702.96 34,699.37 34,699.37 481.8K
10:51 34,698.18 34,705.62 34,696.54 34,705.62 393.6K
10:52 34,705.63 34,707.13 34,705.63 34,706.44 294.0K
10:53 34,708.14 34,709.01 34,703.33 34,703.33 629.4K
10:54 34,700.65 34,700.65 34,695.82 34,695.82 550.0K
10:55 34,693.36 34,693.36 34,691.08 34,692.66 399.6K
10:56 34,692.83 34,694.35 34,688.66 34,688.66 348.1K
10:57 34,686.70 34,686.70 34,680.52 34,680.52 387.8K
10:58 34,680.78 34,685.75 34,680.78 34,685.75 419.7K
10:59 34,684.22 34,684.22 34,676.80 34,676.80 1,027.7K
11:00 34,681.75 34,681.75 34,678.32 34,681.08 717.7K
11:01 34,680.23 34,680.23 34,675.37 34,675.37 432.3K
11:02 34,672.51 34,674.76 34,672.51 34,674.54 393.3K
11:03 34,673.43 34,677.64 34,673.43 34,675.30 359.3K
11:04 34,684.16 34,684.16 34,679.85 34,680.09 407.5K
11:05 34,681.62 34,682.29 34,681.62 34,682.29 298.1K
11:06 34,682.66 34,686.04 34,682.50 34,686.04 308.4K
11:07 34,685.22 34,689.42 34,684.61 34,689.42 381.6K
11:08 34,691.57 34,691.57 34,689.06 34,691.22 389.8K
11:09 34,696.19 34,700.52 34,696.19 34,700.52 417.6K
11:10 34,701.21 34,701.21 34,698.44 34,699.31 375.4K
11:11 34,696.33 34,698.65 34,694.68 34,694.68 436.6K
11:12 34,689.82 34,692.36 34,684.15 34,692.36 550.5K
11:13 34,693.73 34,693.73 34,685.33 34,685.33 287.6K
11:14 34,684.01 34,684.01 34,677.83 34,677.83 493.4K
11:15 34,678.79 34,682.13 34,678.79 34,682.13 322.0K
11:16 34,682.96 34,687.36 34,682.96 34,686.04 502.9K
11:17 34,688.69 34,688.69 34,684.52 34,685.13 382.5K
11:18 34,678.74 34,678.74 34,671.79 34,671.79 280.2K
11:19 34,669.25 34,669.81 34,667.63 34,669.81 271.4K
11:20 34,673.34 34,676.41 34,673.34 34,676.41 399.6K
11:21 34,674.22 34,674.22 34,669.07 34,669.07 301.0K
11:22 34,669.88 34,669.88 34,665.92 34,665.92 321.8K
11:23 34,666.17 34,670.59 34,666.17 34,669.68 368.6K
11:24 34,669.70 34,672.52 34,669.70 34,672.52 311.2K
11:25 34,671.87 34,671.95 34,666.72 34,666.72 449.6K
11:26 34,665.10 34,665.10 34,660.43 34,661.66 336.3K
11:27 34,662.76 34,662.76 34,659.62 34,659.62 363.3K
11:28 34,657.78 34,657.78 34,650.59 34,650.59 502.4K
11:29 34,648.54 34,650.39 34,646.37 34,646.37 347.8K
11:30 34,646.08 34,646.08 34,638.29 34,639.98 380.5K
11:31 34,636.64 34,636.64 34,631.13 34,631.13 515.2K
11:32 34,632.03 34,638.35 34,632.03 34,637.02 883.9K
11:33 34,636.80 34,638.65 34,633.25 34,633.38 363.9K
11:34 34,632.97 34,633.41 34,630.77 34,630.77 344.7K
11:35 34,630.82 34,634.67 34,630.82 34,632.28 454.3K
11:36 34,634.01 34,637.71 34,634.01 34,636.49 312.1K
11:37 34,636.97 34,640.50 34,636.97 34,638.84 383.1K
11:38 34,643.45 34,644.01 34,642.11 34,642.11 280.3K
11:39 34,641.83 34,649.62 34,641.83 34,648.10 667.1K
11:40 34,655.76 34,655.76 34,653.21 34,653.35 292.9K
11:41 34,651.77 34,651.77 34,641.95 34,641.95 343.3K
11:42 34,639.28 34,640.77 34,639.28 34,640.14 371.7K
11:43 34,635.21 34,635.21 34,627.51 34,632.53 428.7K
11:44 34,632.50 34,633.47 34,630.15 34,633.47 444.8K
11:45 34,634.36 34,634.36 34,631.51 34,633.05 432.6K
11:46 34,630.47 34,630.47 34,610.38 34,610.38 560.1K
11:47 34,609.91 34,611.49 34,607.47 34,607.47 546.5K
11:48 34,601.03 34,601.03 34,590.96 34,590.96 537.1K
11:49 34,592.05 34,592.05 34,586.43 34,586.43 390.3K
11:50 34,584.03 34,584.03 34,577.03 34,577.03 388.5K
11:51 34,577.06 34,577.06 34,570.13 34,570.72 416.7K
11:52 34,567.63 34,571.14 34,567.63 34,571.14 460.6K
11:53 34,573.98 34,582.50 34,572.15 34,582.50 453.6K
11:54 34,580.65 34,580.65 34,575.51 34,577.81 231.8K
11:55 34,575.94 34,575.94 34,566.79 34,566.79 328.6K
11:56 34,564.66 34,564.66 34,559.45 34,559.45 273.2K
11:57 34,561.67 34,561.67 34,557.66 34,558.82 424.9K
11:58 34,561.88 34,561.88 34,550.36 34,550.36 400.0K
11:59 34,550.65 34,552.11 34,550.10 34,551.57 253.7K
12:00 34,553.60 34,558.52 34,548.12 34,548.12 357.0K
12:01 34,548.19 34,565.21 34,548.19 34,565.21 368.6K
12:02 34,561.31 34,561.31 34,558.43 34,559.58 289.8K
12:03 34,559.51 34,565.28 34,559.51 34,565.28 411.3K
12:04 34,564.69 34,571.09 34,564.69 34,571.09 270.2K
12:05 34,574.83 34,577.45 34,565.30 34,565.30 481.6K
12:06 34,559.55 34,560.26 34,551.04 34,551.04 453.5K
12:07 34,548.29 34,550.30 34,546.34 34,546.34 244.0K
12:08 34,544.86 34,551.92 34,541.40 34,541.40 242.4K
12:09 34,538.08 34,538.08 34,533.67 34,533.67 346.1K
12:10 34,536.87 34,536.87 34,525.83 34,526.50 319.1K
12:11 34,525.24 34,528.65 34,525.24 34,526.95 336.7K
12:12 34,523.46 34,523.46 34,510.85 34,510.85 449.5K
12:13 34,509.70 34,520.11 34,509.70 34,520.11 398.7K
12:14 34,526.80 34,534.93 34,523.61 34,534.93 325.4K
12:15 34,539.74 34,539.74 34,535.93 34,537.19 292.7K
12:16 34,537.90 34,537.90 34,535.69 34,536.08 342.7K
12:17 34,535.61 34,535.61 34,532.57 34,535.24 429.5K
12:18 34,544.10 34,553.85 34,544.10 34,550.87 389.1K
12:19 34,550.39 34,551.15 34,550.39 34,551.15 258.8K
12:20 34,548.58 34,553.15 34,548.58 34,552.09 260.5K
12:21 34,549.83 34,555.09 34,549.83 34,555.09 410.9K
12:22 34,551.81 34,560.41 34,551.73 34,560.41 412.1K
12:23 34,561.84 34,561.84 34,559.21 34,559.21 247.9K
12:24 34,559.98 34,565.54 34,559.98 34,565.54 220.1K
12:25 34,565.82 34,566.67 34,559.01 34,559.01 257.7K
12:26 34,562.64 34,564.71 34,561.62 34,564.71 369.9K
12:27 34,564.64 34,574.05 34,564.64 34,574.05 188.7K
12:28 34,576.62 34,576.62 34,567.80 34,567.80 289.5K
12:29 34,566.73 34,569.07 34,566.05 34,569.07 167.3K
12:30 34,570.28 34,574.87 34,570.28 34,574.87 174.7K
12:31 34,574.59 34,574.59 34,570.84 34,570.84 255.0K
12:32 34,568.19 34,568.46 34,563.75 34,563.75 221.5K
12:33 34,558.90 34,558.90 34,553.20 34,556.56 278.3K
12:34 34,560.52 34,560.52 34,556.46 34,556.46 236.9K
12:35 34,564.61 34,570.57 34,564.61 34,570.57 320.3K
12:36 34,569.27 34,569.27 34,564.38 34,564.38 207.8K
12:37 34,562.96 34,567.70 34,562.86 34,567.70 234.4K
12:38 34,569.49 34,572.66 34,568.84 34,572.66 221.1K
12:39 34,570.89 34,575.51 34,570.89 34,575.51 310.7K
12:40 34,573.16 34,577.21 34,573.16 34,574.97 361.1K
12:41 34,572.92 34,572.92 34,568.21 34,568.21 279.8K
12:42 34,568.28 34,568.28 34,565.28 34,567.10 305.0K
12:43 34,564.56 34,564.56 34,558.49 34,558.49 320.2K
12:44 34,559.18 34,565.59 34,559.18 34,565.59 257.0K
12:45 34,569.27 34,570.44 34,569.27 34,569.54 255.0K
12:46 34,567.15 34,567.91 34,560.37 34,560.37 330.5K
12:47 34,559.44 34,566.51 34,559.44 34,566.51 222.8K
12:48 34,564.34 34,564.74 34,561.68 34,561.68 191.4K
12:49 34,556.35 34,556.63 34,552.54 34,552.54 208.9K
12:50 34,548.85 34,548.85 34,533.89 34,533.89 484.8K
12:51 34,533.04 34,537.21 34,533.04 34,537.21 235.6K
12:52 34,541.33 34,541.53 34,541.32 34,541.53 266.6K
12:53 34,545.62 34,551.91 34,545.62 34,551.82 230.7K
12:54 34,550.23 34,550.98 34,548.16 34,550.98 224.4K
12:55 34,551.77 34,551.77 34,549.03 34,549.03 218.4K
12:56 34,549.58 34,553.87 34,549.58 34,553.87 207.4K
12:57 34,557.06 34,557.67 34,556.78 34,557.67 190.0K
12:58 34,558.90 34,566.37 34,558.90 34,565.76 283.4K
12:59 34,564.06 34,564.06 34,562.29 34,563.07 203.9K
13:00 34,561.72 34,565.37 34,559.27 34,565.37 506.4K
13:01 34,562.74 34,562.74 34,559.09 34,561.83 261.0K
13:02 34,560.00 34,561.50 34,558.25 34,561.50 249.7K
13:03 34,561.88 34,561.88 34,559.46 34,559.46 295.4K
13:04 34,561.29 34,565.14 34,561.29 34,565.14 184.6K
13:05 34,572.33 34,573.77 34,572.15 34,573.08 188.5K
13:06 34,572.37 34,575.14 34,572.22 34,575.14 183.3K
13:07 34,572.72 34,586.06 34,572.72 34,586.06 295.3K
13:08 34,589.16 34,597.18 34,589.16 34,597.18 284.7K
13:09 34,598.97 34,602.59 34,598.97 34,602.47 357.8K
13:10 34,604.78 34,612.26 34,604.78 34,612.06 259.6K
13:11 34,612.17 34,612.44 34,610.94 34,612.44 359.8K
13:12 34,609.28 34,618.60 34,609.28 34,618.60 282.6K
13:13 34,617.57 34,617.57 34,614.80 34,615.05 255.9K
13:14 34,612.84 34,617.94 34,612.84 34,617.44 255.6K
13:15 34,615.29 34,615.29 34,612.04 34,612.04 210.3K
13:16 34,610.70 34,610.70 34,604.15 34,604.15 312.1K
13:17 34,603.54 34,606.28 34,603.54 34,606.28 357.1K
13:18 34,605.74 34,606.00 34,600.98 34,600.98 346.7K
13:19 34,600.50 34,602.54 34,600.07 34,602.54 627.8K
13:20 34,599.67 34,599.67 34,596.50 34,596.50 866.8K
13:21 34,596.44 34,596.44 34,594.13 34,594.13 207.2K
13:22 34,593.26 34,595.24 34,592.77 34,595.24 424.0K
13:23 34,599.00 34,606.25 34,599.00 34,606.25 289.3K
13:24 34,607.30 34,607.93 34,606.27 34,607.93 238.9K
13:25 34,609.78 34,612.23 34,609.51 34,609.51 222.7K
13:26 34,608.70 34,608.70 34,600.01 34,600.01 397.8K
13:27 34,601.78 34,602.66 34,601.19 34,601.57 261.6K
13:28 34,600.10 34,600.93 34,597.82 34,597.82 249.3K
13:29 34,598.72 34,601.83 34,598.57 34,601.83 420.9K
13:30 34,602.11 34,605.28 34,602.11 34,605.28 297.1K
13:31 34,605.54 34,605.54 34,600.74 34,601.19 588.8K
13:32 34,604.49 34,606.96 34,604.49 34,605.37 333.4K
13:33 34,609.26 34,609.26 34,606.76 34,606.76 216.3K
13:34 34,610.02 34,612.20 34,609.82 34,612.20 230.3K
13:35 34,610.49 34,613.06 34,608.17 34,608.17 309.4K
13:36 34,604.09 34,604.09 34,600.49 34,600.49 347.0K
13:37 34,598.99 34,599.85 34,597.52 34,597.52 332.7K
13:38 34,598.19 34,607.12 34,598.19 34,607.12 926.4K
13:39 34,604.59 34,604.59 34,597.59 34,597.59 247.1K
13:40 34,594.91 34,594.91 34,589.73 34,591.08 334.7K
13:41 34,587.47 34,590.40 34,585.72 34,590.40 557.9K
13:42 34,590.38 34,590.38 34,586.97 34,589.36 224.6K
13:43 34,592.11 34,592.35 34,590.59 34,590.59 174.4K
13:44 34,588.46 34,588.46 34,582.97 34,584.57 271.2K
13:45 34,584.49 34,584.49 34,582.50 34,583.63 254.1K
13:46 34,583.44 34,583.44 34,569.91 34,569.91 577.9K
13:47 34,571.48 34,573.90 34,570.58 34,573.90 498.5K
13:48 34,570.38 34,571.83 34,570.38 34,570.44 255.2K
13:49 34,570.42 34,584.07 34,570.42 34,584.07 446.3K
13:50 34,580.63 34,580.63 34,577.68 34,578.67 231.0K
13:51 34,579.02 34,587.54 34,579.02 34,585.05 408.0K
13:52 34,582.27 34,582.27 34,575.20 34,575.20 214.3K
13:53 34,578.39 34,578.39 34,575.82 34,577.23 202.3K
13:54 34,576.84 34,584.84 34,576.84 34,584.84 249.6K
13:55 34,584.50 34,585.23 34,583.05 34,583.05 240.6K
13:56 34,589.33 34,593.56 34,589.30 34,592.89 312.2K
13:57 34,594.98 34,600.16 34,594.54 34,600.16 279.3K
13:58 34,597.79 34,597.79 34,590.35 34,590.35 235.8K
13:59 34,588.83 34,589.64 34,588.16 34,588.16 164.3K
14:00 34,586.49 34,589.41 34,585.43 34,589.41 248.1K
14:01 34,590.31 34,593.41 34,584.01 34,584.01 230.2K
14:02 34,584.58 34,584.58 34,579.81 34,579.81 347.4K
14:03 34,578.32 34,578.32 34,570.38 34,570.38 244.9K
14:04 34,570.74 34,574.47 34,570.74 34,574.47 284.4K
14:05 34,576.37 34,578.92 34,576.22 34,578.92 219.9K
14:06 34,578.88 34,578.88 34,577.44 34,577.91 191.2K
14:07 34,574.71 34,574.71 34,567.97 34,567.97 233.6K
14:08 34,567.02 34,568.27 34,567.02 34,568.27 224.2K
14:09 34,567.77 34,567.96 34,566.87 34,566.87 354.5K
14:10 34,568.47 34,568.47 34,565.11 34,565.11 332.9K
14:11 34,562.06 34,562.06 34,553.67 34,555.29 492.9K
14:12 34,554.02 34,558.81 34,554.02 34,557.40 536.8K
14:13 34,560.04 34,564.48 34,560.04 34,563.95 222.1K
14:14 34,563.34 34,566.31 34,563.34 34,565.36 177.3K
14:15 34,566.64 34,575.23 34,566.64 34,575.23 271.7K
14:16 34,574.66 34,574.66 34,568.98 34,568.98 251.7K
14:17 34,567.78 34,567.78 34,561.46 34,561.46 290.5K
14:18 34,559.67 34,560.39 34,558.57 34,558.57 191.6K
14:19 34,556.17 34,560.85 34,556.17 34,560.85 235.1K
14:20 34,558.82 34,558.82 34,553.25 34,553.56 352.6K
14:21 34,553.16 34,553.16 34,547.48 34,548.17 259.9K
14:22 34,549.35 34,552.31 34,549.35 34,552.31 209.2K
14:23 34,557.40 34,558.32 34,553.94 34,553.94 279.2K
14:24 34,550.86 34,553.74 34,550.54 34,553.74 313.8K
14:25 34,552.85 34,552.85 34,547.75 34,548.29 304.4K
14:26 34,547.31 34,547.31 34,545.75 34,546.81 214.0K
14:27 34,545.26 34,552.02 34,545.26 34,550.83 291.7K
14:28 34,552.65 34,556.23 34,552.28 34,556.23 297.0K
14:29 34,556.16 34,556.16 34,552.77 34,555.34 291.5K
14:30 34,556.47 34,556.47 34,552.08 34,552.08 285.6K
14:31 34,550.52 34,559.96 34,550.52 34,559.96 275.6K
14:32 34,557.30 34,561.17 34,557.30 34,561.17 308.5K
14:33 34,562.61 34,566.51 34,562.61 34,566.51 213.4K
14:34 34,566.73 34,566.73 34,558.57 34,558.57 269.4K
14:35 34,559.62 34,565.46 34,559.62 34,565.46 299.7K
14:36 34,564.57 34,567.01 34,563.99 34,563.99 261.8K
14:37 34,561.88 34,561.88 34,558.20 34,558.47 258.0K
14:38 34,560.59 34,566.32 34,560.59 34,564.02 211.9K
14:39 34,564.97 34,565.07 34,563.22 34,563.22 244.0K
14:40 34,562.50 34,562.50 34,561.18 34,561.18 223.8K
14:41 34,559.30 34,559.30 34,557.15 34,557.84 171.9K
14:42 34,555.18 34,556.56 34,553.86 34,556.56 267.4K
14:43 34,555.29 34,555.87 34,555.14 34,555.87 218.7K
14:44 34,556.32 34,557.28 34,555.13 34,555.13 337.4K
14:45 34,553.00 34,555.71 34,552.03 34,555.71 324.8K
14:46 34,554.42 34,554.47 34,552.66 34,554.47 237.9K
14:47 34,554.05 34,554.85 34,551.86 34,551.86 280.9K
14:48 34,547.64 34,548.09 34,540.79 34,540.79 452.9K
14:49 34,542.43 34,542.43 34,540.77 34,542.32 525.0K
14:50 34,544.12 34,547.11 34,544.12 34,547.11 218.8K
14:51 34,545.35 34,545.35 34,542.59 34,542.59 280.6K
14:52 34,541.09 34,547.90 34,540.49 34,547.90 325.4K
14:53 34,548.32 34,556.88 34,548.32 34,556.88 273.3K
14:54 34,556.38 34,556.38 34,553.74 34,554.40 192.6K
14:55 34,555.80 34,556.91 34,555.80 34,556.91 181.3K
14:56 34,555.78 34,555.78 34,554.03 34,555.53 256.6K
14:57 34,553.93 34,553.93 34,550.06 34,550.06 330.3K
14:58 34,549.53 34,549.53 34,547.63 34,548.51 303.3K
14:59 34,551.53 34,556.38 34,551.53 34,556.38 312.2K
15:00 34,556.32 34,556.32 34,546.93 34,546.93 377.9K
15:01 34,547.16 34,549.65 34,547.16 34,549.65 240.3K
15:02 34,548.61 34,553.12 34,547.88 34,553.12 306.0K
15:03 34,553.32 34,553.48 34,552.03 34,552.03 282.9K
15:04 34,553.59 34,555.40 34,552.05 34,552.05 533.2K
15:05 34,553.30 34,553.43 34,551.27 34,551.27 209.9K
15:06 34,550.86 34,555.38 34,550.86 34,555.38 307.1K
15:07 34,554.56 34,554.81 34,553.51 34,553.51 315.6K
15:08 34,552.40 34,553.35 34,549.49 34,549.49 270.8K
15:09 34,547.21 34,547.21 34,538.96 34,538.96 352.9K
15:10 34,537.56 34,542.00 34,537.56 34,542.00 386.2K
15:11 34,544.23 34,547.14 34,544.23 34,547.14 310.0K
15:12 34,547.79 34,547.79 34,546.50 34,546.84 307.6K
15:13 34,546.44 34,546.44 34,542.89 34,543.25 410.5K
15:14 34,538.49 34,541.98 34,538.49 34,541.82 433.0K
15:15 34,542.25 34,545.24 34,542.25 34,543.37 398.5K
15:16 34,542.75 34,543.21 34,542.24 34,542.62 300.7K
15:17 34,541.25 34,546.74 34,541.25 34,546.27 481.3K
15:18 34,546.22 34,550.67 34,546.22 34,550.67 328.2K
15:19 34,552.00 34,554.18 34,552.00 34,553.62 278.5K
15:20 34,552.56 34,552.56 34,545.56 34,545.56 532.3K
15:21 34,546.62 34,546.62 34,544.57 34,546.43 402.0K
15:22 34,546.82 34,546.82 34,541.13 34,541.13 337.7K
15:23 34,541.19 34,541.19 34,534.87 34,534.87 279.7K
15:24 34,534.89 34,534.89 34,530.96 34,530.96 340.3K
15:25 34,530.81 34,532.82 34,530.81 34,531.88 364.4K
15:26 34,531.93 34,534.24 34,531.35 34,531.35 282.3K
15:27 34,533.85 34,533.85 34,530.30 34,530.30 436.1K
15:28 34,530.79 34,532.67 34,530.79 34,532.67 434.2K
15:29 34,532.41 34,533.73 34,532.41 34,533.33 434.6K
15:30 34,534.04 34,536.67 34,534.04 34,535.00 531.4K
15:31 34,535.31 34,535.31 34,532.99 34,532.99 429.8K
15:32 34,533.61 34,534.99 34,530.76 34,530.76 477.8K
15:33 34,529.73 34,529.73 34,526.01 34,527.76 400.2K
15:34 34,526.78 34,526.78 34,525.75 34,525.75 366.7K
15:35 34,525.62 34,525.83 34,522.69 34,522.69 452.8K
15:36 34,520.02 34,520.02 34,514.18 34,514.18 568.7K
15:37 34,511.94 34,511.94 34,507.67 34,507.67 645.7K
15:38 34,508.38 34,508.38 34,500.46 34,500.46 654.7K
15:39 34,498.38 34,505.58 34,498.38 34,505.58 618.9K
15:40 34,507.21 34,511.60 34,507.21 34,509.21 942.6K
15:41 34,509.32 34,510.34 34,508.59 34,509.40 533.5K
15:42 34,509.37 34,509.37 34,505.41 34,505.51 557.3K
15:43 34,505.45 34,505.77 34,505.17 34,505.65 571.4K
15:44 34,510.15 34,510.55 34,509.64 34,509.64 723.8K
15:45 34,509.67 34,516.88 34,509.67 34,516.88 622.2K
15:46 34,515.91 34,516.33 34,515.76 34,516.33 634.7K
15:47 34,517.79 34,525.51 34,517.79 34,525.51 812.5K
15:48 34,527.05 34,528.57 34,527.05 34,528.34 712.0K
15:49 34,524.74 34,525.99 34,523.55 34,525.99 837.7K
15:50 34,518.66 34,518.66 34,494.87 34,494.87 3,204.8K
15:51 34,495.74 34,496.21 34,494.50 34,494.89 1,227.5K
15:52 34,493.40 34,493.40 34,490.86 34,492.49 1,396.5K
15:53 34,495.45 34,496.84 34,494.69 34,496.61 1,332.2K
15:54 34,498.04 34,498.04 34,497.67 34,497.67 1,236.4K
15:55 34,496.64 34,496.64 34,486.06 34,489.77 2,098.7K
15:56 34,486.38 34,486.38 34,474.49 34,474.49 2,345.7K
15:57 34,473.63 34,481.40 34,473.63 34,481.24 1,962.4K
15:58 34,477.74 34,477.74 34,475.71 34,475.71 2,393.4K
15:59 34,480.27 34,481.15 34,476.86 34,477.30 3,750.4K
16:00 34,475.54 34,475.62 34,475.54 34,475.62 114,413.6K
16:01 34,475.62 34,475.62 34,475.62 34,475.62 1,229.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし