S

SPTSECP
🏛️ カナダ →
1,990.73
最終更新: 2025-10-06
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 1,632.75 1,633.11 1,632.49 1,632.49 3,427.5K
09:31 1,633.14 1,633.99 1,632.85 1,633.83 384.8K
09:32 1,634.23 1,634.84 1,634.23 1,634.75 267.7K
09:33 1,633.23 1,634.79 1,633.23 1,634.79 357.7K
09:34 1,634.60 1,635.35 1,634.60 1,635.35 214.3K
09:35 1,635.17 1,635.60 1,634.40 1,634.40 241.3K
09:36 1,634.54 1,635.35 1,634.54 1,635.35 256.1K
09:37 1,634.46 1,634.46 1,632.75 1,632.75 258.5K
09:38 1,632.75 1,634.17 1,632.55 1,633.89 239.9K
09:39 1,634.32 1,634.32 1,633.62 1,633.62 181.4K
09:40 1,633.39 1,633.39 1,632.60 1,633.25 198.7K
09:41 1,632.47 1,633.00 1,632.16 1,633.00 173.8K
09:42 1,632.58 1,632.82 1,632.58 1,632.61 139.1K
09:43 1,631.97 1,632.31 1,631.71 1,631.71 183.5K
09:44 1,631.53 1,631.59 1,631.32 1,631.32 230.6K
09:45 1,631.39 1,631.39 1,629.28 1,629.28 218.8K
09:46 1,628.94 1,630.96 1,628.94 1,630.25 232.3K
09:47 1,630.43 1,630.81 1,629.98 1,630.81 174.2K
09:48 1,630.69 1,630.95 1,630.36 1,630.57 203.9K
09:49 1,629.75 1,629.75 1,629.38 1,629.40 219.8K
09:50 1,630.04 1,630.04 1,629.19 1,629.20 170.2K
09:51 1,629.03 1,629.03 1,627.87 1,627.87 198.3K
09:52 1,628.19 1,628.21 1,628.18 1,628.18 128.1K
09:53 1,628.75 1,628.78 1,628.40 1,628.78 165.8K
09:54 1,628.41 1,628.41 1,627.68 1,627.68 155.2K
09:55 1,627.56 1,627.56 1,627.35 1,627.52 162.5K
09:56 1,627.73 1,627.81 1,627.72 1,627.78 140.3K
09:57 1,627.68 1,627.68 1,627.04 1,627.62 152.5K
09:58 1,627.80 1,628.09 1,627.80 1,628.09 227.7K
09:59 1,628.07 1,628.21 1,628.07 1,628.12 149.7K
10:00 1,628.25 1,628.50 1,628.03 1,628.22 277.5K
10:01 1,628.28 1,628.28 1,627.11 1,627.11 209.8K
10:02 1,626.71 1,626.71 1,625.71 1,625.93 253.9K
10:03 1,626.10 1,626.10 1,625.27 1,625.27 316.6K
10:04 1,625.09 1,625.30 1,624.79 1,624.79 213.7K
10:05 1,624.48 1,624.48 1,623.82 1,624.22 321.0K
10:06 1,624.36 1,624.48 1,623.79 1,623.79 158.9K
10:07 1,623.46 1,623.83 1,623.42 1,623.42 148.0K
10:08 1,623.55 1,624.44 1,623.55 1,624.34 199.2K
10:09 1,623.98 1,624.17 1,623.87 1,624.17 132.4K
10:10 1,624.51 1,625.72 1,624.51 1,625.72 191.2K
10:11 1,626.07 1,626.43 1,626.07 1,626.21 233.0K
10:12 1,626.65 1,627.06 1,626.25 1,626.63 275.2K
10:13 1,626.88 1,627.10 1,626.88 1,627.07 155.2K
10:14 1,627.86 1,627.86 1,626.47 1,626.47 224.0K
10:15 1,626.31 1,626.31 1,625.13 1,625.13 204.4K
10:16 1,625.00 1,625.40 1,625.00 1,625.01 194.4K
10:17 1,625.10 1,625.10 1,624.84 1,624.97 156.1K
10:18 1,624.32 1,624.32 1,623.98 1,624.10 147.6K
10:19 1,623.78 1,624.09 1,623.78 1,624.07 252.5K
10:20 1,623.81 1,624.19 1,623.70 1,623.70 118.0K
10:21 1,623.52 1,623.52 1,623.28 1,623.28 117.3K
10:22 1,623.33 1,623.33 1,622.87 1,622.87 175.4K
10:23 1,622.57 1,622.60 1,622.32 1,622.44 140.7K
10:24 1,622.93 1,623.80 1,622.93 1,623.80 263.3K
10:25 1,623.66 1,624.66 1,623.66 1,624.66 140.5K
10:26 1,625.08 1,625.08 1,624.57 1,624.57 187.9K
10:27 1,624.35 1,624.35 1,623.68 1,623.68 142.4K
10:28 1,623.56 1,623.56 1,623.36 1,623.48 127.9K
10:29 1,623.46 1,623.46 1,622.98 1,622.98 168.9K
10:30 1,622.78 1,623.36 1,622.78 1,623.36 151.8K
10:31 1,623.14 1,623.14 1,621.70 1,621.70 135.6K
10:32 1,621.63 1,622.31 1,621.63 1,622.31 261.5K
10:33 1,622.47 1,622.50 1,622.17 1,622.38 150.2K
10:34 1,622.45 1,622.45 1,622.02 1,622.02 184.6K
10:35 1,621.92 1,622.21 1,621.65 1,621.65 190.3K
10:36 1,621.93 1,621.93 1,621.77 1,621.83 153.0K
10:37 1,621.58 1,622.29 1,621.58 1,622.29 121.2K
10:38 1,622.79 1,623.96 1,622.79 1,623.83 220.1K
10:39 1,623.73 1,623.86 1,623.36 1,623.36 136.3K
10:40 1,622.88 1,622.88 1,622.51 1,622.63 154.8K
10:41 1,622.74 1,622.74 1,622.48 1,622.48 103.9K
10:42 1,622.22 1,623.30 1,622.22 1,623.30 187.7K
10:43 1,624.70 1,625.17 1,624.70 1,625.17 265.5K
10:44 1,625.20 1,625.20 1,624.97 1,625.04 148.4K
10:45 1,624.99 1,624.99 1,624.08 1,624.15 168.1K
10:46 1,624.25 1,624.33 1,623.96 1,623.96 114.1K
10:47 1,623.67 1,624.03 1,623.67 1,624.03 158.7K
10:48 1,623.87 1,623.96 1,623.47 1,623.47 179.8K
10:49 1,623.57 1,624.73 1,623.57 1,624.73 150.2K
10:50 1,625.14 1,625.43 1,624.76 1,625.43 196.6K
10:51 1,625.33 1,625.96 1,625.33 1,625.50 110.4K
10:52 1,625.44 1,625.49 1,624.88 1,624.88 149.1K
10:53 1,624.76 1,624.90 1,624.48 1,624.60 101.8K
10:54 1,624.62 1,624.88 1,624.40 1,624.40 176.2K
10:55 1,624.40 1,624.40 1,623.98 1,624.33 121.0K
10:56 1,624.26 1,624.26 1,623.71 1,623.71 115.8K
10:57 1,623.41 1,623.41 1,623.20 1,623.20 299.2K
10:58 1,623.23 1,624.21 1,623.23 1,624.21 191.4K
10:59 1,624.53 1,624.62 1,624.19 1,624.51 160.1K
11:00 1,624.44 1,624.44 1,623.96 1,623.96 141.2K
11:01 1,624.12 1,624.12 1,623.15 1,623.15 142.7K
11:02 1,623.15 1,623.15 1,622.39 1,622.39 136.0K
11:03 1,622.51 1,622.80 1,622.40 1,622.73 111.4K
11:04 1,622.52 1,622.52 1,621.60 1,621.60 137.9K
11:05 1,621.28 1,621.60 1,621.28 1,621.60 166.8K
11:06 1,621.45 1,621.52 1,621.29 1,621.52 242.2K
11:07 1,621.58 1,621.58 1,621.43 1,621.43 113.1K
11:08 1,621.40 1,622.07 1,621.40 1,621.82 235.4K
11:09 1,621.68 1,621.72 1,621.52 1,621.52 107.5K
11:10 1,621.74 1,622.07 1,621.74 1,621.93 109.5K
11:11 1,621.61 1,621.61 1,621.14 1,621.14 108.9K
11:12 1,621.18 1,621.26 1,620.87 1,620.87 132.0K
11:13 1,620.91 1,621.16 1,620.87 1,621.16 130.1K
11:14 1,621.16 1,621.16 1,620.65 1,620.65 114.3K
11:15 1,620.78 1,622.17 1,620.78 1,622.17 172.5K
11:16 1,622.15 1,622.15 1,621.48 1,621.48 136.4K
11:17 1,621.58 1,622.51 1,621.58 1,622.51 123.3K
11:18 1,622.67 1,622.74 1,622.58 1,622.69 140.9K
11:19 1,622.55 1,622.55 1,621.97 1,621.97 110.1K
11:20 1,622.15 1,622.60 1,622.15 1,622.60 133.9K
11:21 1,622.73 1,623.17 1,622.73 1,623.17 123.7K
11:22 1,623.13 1,623.51 1,623.13 1,623.51 145.6K
11:23 1,624.23 1,624.67 1,624.23 1,624.66 242.6K
11:24 1,624.78 1,625.40 1,624.78 1,625.40 165.1K
11:25 1,625.39 1,626.24 1,625.39 1,625.74 210.8K
11:26 1,625.82 1,625.92 1,625.82 1,625.92 121.5K
11:27 1,626.09 1,626.21 1,625.91 1,626.21 107.6K
11:28 1,626.16 1,626.16 1,625.79 1,626.07 102.8K
11:29 1,626.22 1,626.22 1,626.10 1,626.12 160.9K
11:30 1,626.54 1,626.54 1,626.05 1,626.13 163.1K
11:31 1,626.15 1,626.76 1,626.02 1,626.76 124.8K
11:32 1,626.74 1,626.79 1,626.33 1,626.76 114.0K
11:33 1,626.70 1,626.70 1,626.17 1,626.17 136.7K
11:34 1,625.68 1,625.75 1,625.61 1,625.70 98.8K
11:35 1,626.06 1,626.13 1,625.91 1,626.13 123.2K
11:36 1,626.20 1,626.78 1,625.88 1,626.78 160.7K
11:37 1,627.15 1,628.67 1,627.15 1,628.67 217.3K
11:38 1,628.34 1,628.74 1,628.34 1,628.74 199.6K
11:39 1,629.32 1,629.79 1,629.28 1,629.60 232.6K
11:40 1,628.99 1,628.99 1,628.50 1,628.50 109.8K
11:41 1,628.50 1,628.50 1,627.72 1,627.72 113.9K
11:42 1,627.43 1,627.53 1,627.34 1,627.34 105.9K
11:43 1,627.57 1,627.92 1,627.28 1,627.92 95.9K
11:44 1,627.87 1,628.02 1,627.78 1,627.78 82.2K
11:45 1,627.94 1,627.94 1,627.26 1,627.47 113.7K
11:46 1,627.06 1,627.15 1,627.01 1,627.11 113.6K
11:47 1,626.94 1,627.36 1,626.74 1,627.36 94.8K
11:48 1,627.34 1,627.64 1,627.08 1,627.08 60.0K
11:49 1,626.70 1,626.70 1,626.35 1,626.35 82.3K
11:50 1,626.34 1,626.34 1,625.63 1,625.63 104.0K
11:51 1,626.17 1,626.17 1,625.90 1,625.90 108.9K
11:52 1,625.87 1,625.87 1,625.66 1,625.67 71.3K
11:53 1,625.63 1,625.63 1,624.86 1,624.86 118.3K
11:54 1,624.94 1,624.97 1,624.83 1,624.83 108.3K
11:55 1,624.55 1,624.56 1,623.91 1,623.91 167.4K
11:56 1,624.17 1,624.33 1,624.01 1,624.33 183.7K
11:57 1,624.09 1,624.16 1,623.98 1,624.10 138.5K
11:58 1,623.63 1,623.66 1,623.48 1,623.49 132.0K
11:59 1,623.49 1,623.49 1,623.39 1,623.44 124.7K
12:00 1,623.37 1,623.41 1,623.10 1,623.10 118.8K
12:01 1,622.93 1,623.27 1,622.89 1,623.27 138.9K
12:02 1,623.08 1,623.44 1,623.08 1,623.33 104.9K
12:03 1,623.27 1,623.27 1,623.10 1,623.16 79.2K
12:04 1,623.15 1,623.58 1,623.15 1,623.21 126.8K
12:05 1,623.11 1,623.21 1,623.00 1,623.00 79.8K
12:06 1,622.81 1,623.13 1,622.81 1,623.13 178.0K
12:07 1,623.21 1,623.21 1,623.06 1,623.18 76.7K
12:08 1,622.68 1,622.68 1,622.62 1,622.63 75.7K
12:09 1,622.57 1,622.93 1,622.57 1,622.79 127.7K
12:10 1,623.00 1,623.02 1,622.92 1,622.92 87.6K
12:11 1,622.96 1,622.96 1,622.71 1,622.71 87.4K
12:12 1,622.64 1,622.64 1,622.38 1,622.51 76.0K
12:13 1,622.51 1,622.51 1,622.44 1,622.44 52.8K
12:14 1,622.43 1,622.54 1,622.34 1,622.34 79.9K
12:15 1,622.24 1,622.28 1,622.19 1,622.23 156.8K
12:16 1,622.60 1,622.60 1,622.33 1,622.60 107.1K
12:17 1,622.76 1,622.80 1,622.65 1,622.77 80.4K
12:18 1,623.26 1,623.29 1,623.22 1,623.26 103.7K
12:19 1,623.29 1,623.29 1,623.08 1,623.08 75.5K
12:20 1,622.88 1,623.04 1,622.56 1,622.61 154.7K
12:21 1,622.42 1,622.42 1,621.81 1,621.81 110.8K
12:22 1,621.53 1,621.53 1,620.97 1,620.97 145.0K
12:23 1,620.63 1,621.34 1,620.63 1,621.34 102.0K
12:24 1,621.35 1,621.35 1,620.84 1,620.87 109.0K
12:25 1,620.88 1,621.24 1,620.88 1,620.93 118.7K
12:26 1,620.89 1,620.89 1,620.67 1,620.70 84.7K
12:27 1,620.86 1,621.03 1,620.86 1,620.87 78.0K
12:28 1,620.61 1,620.61 1,620.52 1,620.58 122.7K
12:29 1,620.46 1,620.51 1,620.34 1,620.51 167.0K
12:30 1,620.49 1,620.86 1,620.49 1,620.52 144.0K
12:31 1,620.52 1,620.52 1,620.09 1,620.09 106.0K
12:32 1,619.74 1,619.87 1,619.58 1,619.87 155.6K
12:33 1,619.87 1,620.47 1,619.87 1,620.47 626.9K
12:34 1,620.70 1,620.70 1,620.63 1,620.70 71.6K
12:35 1,620.77 1,620.85 1,620.56 1,620.56 71.8K
12:36 1,620.56 1,620.69 1,620.56 1,620.61 93.3K
12:37 1,620.57 1,620.60 1,620.48 1,620.48 96.4K
12:38 1,620.37 1,620.73 1,620.37 1,620.73 107.8K
12:39 1,620.60 1,621.00 1,620.60 1,621.00 109.1K
12:40 1,621.03 1,621.34 1,621.03 1,621.23 106.1K
12:41 1,621.11 1,621.11 1,620.75 1,620.75 104.5K
12:42 1,620.78 1,620.92 1,620.64 1,620.92 111.3K
12:43 1,620.88 1,620.98 1,620.88 1,620.98 83.1K
12:44 1,620.96 1,621.02 1,620.92 1,620.92 99.1K
12:45 1,620.91 1,621.13 1,620.91 1,621.13 93.5K
12:46 1,621.12 1,621.12 1,620.95 1,620.95 81.9K
12:47 1,621.20 1,621.31 1,621.20 1,621.22 71.8K
12:48 1,620.98 1,620.98 1,620.88 1,620.98 95.3K
12:49 1,621.16 1,621.31 1,621.15 1,621.15 123.1K
12:50 1,621.07 1,621.21 1,621.07 1,621.16 98.8K
12:51 1,621.31 1,621.53 1,621.31 1,621.42 69.8K
12:52 1,621.44 1,621.44 1,621.35 1,621.38 117.7K
12:53 1,621.41 1,621.89 1,621.41 1,621.89 142.9K
12:54 1,622.01 1,622.50 1,622.01 1,622.39 152.2K
12:55 1,622.47 1,622.74 1,622.47 1,622.74 119.9K
12:56 1,622.75 1,622.75 1,622.39 1,622.39 177.5K
12:57 1,622.70 1,623.24 1,622.70 1,623.24 104.0K
12:58 1,623.30 1,623.41 1,623.27 1,623.27 81.9K
12:59 1,623.52 1,623.58 1,623.19 1,623.58 144.8K
13:00 1,623.65 1,623.65 1,623.38 1,623.48 117.6K
13:01 1,623.30 1,623.42 1,623.15 1,623.15 125.9K
13:02 1,623.08 1,623.08 1,622.22 1,622.22 253.3K
13:03 1,622.07 1,622.07 1,621.86 1,621.86 114.2K
13:04 1,621.80 1,621.80 1,621.31 1,621.42 100.1K
13:05 1,621.63 1,621.63 1,620.86 1,620.86 115.2K
13:06 1,620.59 1,620.84 1,620.59 1,620.84 115.2K
13:07 1,620.83 1,621.51 1,620.83 1,621.51 129.8K
13:08 1,621.66 1,622.15 1,621.66 1,622.15 69.4K
13:09 1,622.58 1,622.81 1,622.50 1,622.81 104.7K
13:10 1,622.82 1,623.05 1,622.82 1,622.89 104.9K
13:11 1,622.88 1,623.40 1,622.88 1,623.33 65.5K
13:12 1,623.47 1,623.47 1,623.17 1,623.20 69.3K
13:13 1,623.27 1,623.27 1,623.07 1,623.07 73.2K
13:14 1,623.05 1,623.26 1,623.05 1,623.26 70.1K
13:15 1,623.31 1,623.31 1,623.02 1,623.11 74.6K
13:16 1,622.98 1,623.65 1,622.98 1,623.65 109.9K
13:17 1,623.58 1,623.58 1,623.40 1,623.43 100.6K
13:18 1,623.28 1,623.28 1,623.06 1,623.21 199.3K
13:19 1,623.19 1,623.36 1,623.19 1,623.36 85.2K
13:20 1,623.40 1,624.12 1,623.24 1,624.12 150.0K
13:21 1,624.09 1,624.09 1,623.69 1,623.69 85.4K
13:22 1,623.64 1,623.64 1,623.33 1,623.33 101.6K
13:23 1,622.88 1,623.28 1,622.88 1,623.28 130.8K
13:24 1,623.68 1,624.06 1,623.68 1,624.06 123.5K
13:25 1,624.12 1,624.21 1,624.12 1,624.21 156.6K
13:26 1,624.15 1,624.24 1,623.98 1,624.24 126.0K
13:27 1,624.46 1,624.46 1,623.91 1,624.06 102.4K
13:28 1,623.95 1,624.39 1,623.95 1,624.39 126.1K
13:29 1,624.43 1,624.86 1,624.43 1,624.86 69.6K
13:30 1,625.07 1,625.07 1,624.78 1,624.87 137.5K
13:31 1,624.92 1,624.92 1,624.72 1,624.82 127.4K
13:32 1,624.88 1,625.20 1,624.88 1,625.20 100.3K
13:33 1,625.35 1,625.63 1,625.25 1,625.25 131.2K
13:34 1,625.18 1,625.66 1,625.18 1,625.43 65.3K
13:35 1,625.44 1,625.44 1,625.27 1,625.43 105.4K
13:36 1,625.48 1,625.66 1,625.44 1,625.64 169.3K
13:37 1,625.66 1,626.01 1,625.66 1,626.01 116.8K
13:38 1,626.04 1,626.11 1,626.03 1,626.11 77.2K
13:39 1,625.88 1,625.88 1,625.65 1,625.86 256.3K
13:40 1,626.20 1,626.92 1,626.19 1,626.92 128.7K
13:41 1,627.07 1,627.07 1,626.73 1,627.06 104.9K
13:42 1,627.07 1,627.38 1,627.07 1,627.25 99.3K
13:43 1,627.20 1,627.20 1,626.89 1,626.89 114.3K
13:44 1,626.89 1,626.89 1,626.73 1,626.74 107.6K
13:45 1,626.61 1,626.61 1,626.40 1,626.59 72.4K
13:46 1,626.75 1,627.22 1,626.75 1,627.22 66.1K
13:47 1,627.21 1,627.23 1,627.06 1,627.06 81.7K
13:48 1,627.11 1,627.46 1,627.11 1,627.42 98.2K
13:49 1,627.86 1,627.86 1,627.53 1,627.53 142.8K
13:50 1,627.44 1,627.44 1,627.18 1,627.18 98.5K
13:51 1,627.23 1,627.23 1,627.07 1,627.08 50.8K
13:52 1,627.06 1,627.35 1,627.06 1,627.11 176.4K
13:53 1,627.09 1,627.09 1,626.62 1,626.62 87.4K
13:54 1,626.75 1,626.94 1,626.71 1,626.71 65.4K
13:55 1,626.54 1,626.72 1,626.54 1,626.72 118.4K
13:56 1,626.68 1,626.68 1,626.47 1,626.47 126.8K
13:57 1,626.71 1,627.61 1,626.71 1,627.61 171.4K
13:58 1,627.72 1,628.41 1,627.72 1,628.41 108.1K
13:59 1,628.77 1,629.14 1,628.77 1,629.08 116.2K
14:00 1,629.17 1,629.17 1,628.85 1,628.85 113.9K
14:01 1,628.78 1,628.80 1,628.38 1,628.38 138.5K
14:02 1,628.12 1,628.12 1,627.88 1,627.88 150.1K
14:03 1,627.76 1,627.76 1,627.31 1,627.36 95.1K
14:04 1,627.48 1,627.56 1,627.44 1,627.45 119.3K
14:05 1,627.37 1,627.37 1,626.57 1,626.57 153.5K
14:06 1,626.80 1,626.84 1,625.99 1,625.99 203.2K
14:07 1,625.93 1,625.93 1,625.49 1,625.50 170.4K
14:08 1,625.50 1,625.83 1,625.50 1,625.57 150.2K
14:09 1,625.32 1,625.74 1,625.32 1,625.44 105.5K
14:10 1,625.54 1,625.54 1,625.21 1,625.21 68.1K
14:11 1,625.30 1,625.30 1,625.21 1,625.28 94.2K
14:12 1,625.18 1,625.18 1,624.66 1,624.66 82.9K
14:13 1,624.59 1,624.80 1,624.59 1,624.66 103.5K
14:14 1,624.79 1,624.79 1,624.69 1,624.73 87.7K
14:15 1,624.57 1,624.69 1,624.49 1,624.69 66.5K
14:16 1,624.47 1,624.56 1,624.47 1,624.55 82.2K
14:17 1,624.40 1,624.40 1,624.10 1,624.10 87.5K
14:18 1,624.24 1,624.71 1,624.24 1,624.60 99.4K
14:19 1,624.57 1,624.71 1,624.46 1,624.71 226.8K
14:20 1,624.88 1,624.88 1,624.57 1,624.57 85.8K
14:21 1,624.52 1,624.58 1,624.52 1,624.58 107.3K
14:22 1,624.36 1,624.40 1,624.11 1,624.40 110.3K
14:23 1,624.94 1,625.28 1,624.94 1,625.28 117.0K
14:24 1,625.45 1,625.55 1,625.45 1,625.53 103.0K
14:25 1,625.55 1,625.55 1,625.17 1,625.17 109.7K
14:26 1,625.16 1,625.20 1,624.98 1,624.98 75.4K
14:27 1,625.01 1,625.08 1,625.01 1,625.08 66.3K
14:28 1,625.20 1,625.20 1,624.63 1,624.63 93.6K
14:29 1,624.75 1,624.95 1,624.75 1,624.92 79.9K
14:30 1,624.99 1,625.14 1,624.74 1,624.74 117.3K
14:31 1,624.85 1,624.85 1,623.99 1,623.99 154.9K
14:32 1,623.84 1,623.97 1,623.79 1,623.79 102.2K
14:33 1,623.65 1,624.13 1,623.65 1,624.04 100.2K
14:34 1,623.84 1,623.84 1,623.56 1,623.56 76.6K
14:35 1,623.17 1,623.64 1,623.17 1,623.64 162.8K
14:36 1,623.33 1,623.33 1,623.15 1,623.15 143.7K
14:37 1,623.08 1,623.18 1,622.81 1,622.84 92.6K
14:38 1,622.94 1,623.23 1,622.94 1,623.10 91.8K
14:39 1,623.04 1,623.27 1,623.04 1,623.19 80.4K
14:40 1,623.22 1,623.22 1,623.07 1,623.07 177.2K
14:41 1,623.11 1,623.11 1,622.75 1,622.78 103.3K
14:42 1,622.89 1,623.07 1,622.86 1,623.07 113.5K
14:43 1,623.24 1,623.63 1,623.24 1,623.56 93.1K
14:44 1,623.66 1,623.66 1,623.40 1,623.40 73.4K
14:45 1,623.48 1,623.51 1,623.42 1,623.42 50.3K
14:46 1,623.56 1,623.56 1,623.17 1,623.17 109.8K
14:47 1,622.85 1,622.85 1,622.61 1,622.69 154.6K
14:48 1,622.77 1,622.87 1,622.77 1,622.87 96.0K
14:49 1,622.94 1,622.97 1,622.76 1,622.76 102.1K
14:50 1,622.49 1,622.71 1,622.49 1,622.67 114.0K
14:51 1,622.70 1,622.70 1,622.64 1,622.64 113.5K
14:52 1,622.68 1,622.68 1,622.62 1,622.62 84.2K
14:53 1,622.62 1,622.86 1,622.59 1,622.86 97.5K
14:54 1,622.70 1,622.70 1,622.43 1,622.47 174.8K
14:55 1,622.41 1,622.85 1,622.24 1,622.85 251.6K
14:56 1,622.80 1,622.80 1,622.50 1,622.52 232.2K
14:57 1,622.41 1,622.41 1,622.13 1,622.13 145.3K
14:58 1,622.17 1,622.32 1,622.17 1,622.32 93.6K
14:59 1,622.31 1,622.38 1,622.01 1,622.01 171.4K
15:00 1,621.97 1,622.12 1,621.97 1,622.12 187.9K
15:01 1,622.20 1,622.36 1,621.99 1,621.99 151.7K
15:02 1,622.00 1,622.00 1,621.72 1,621.85 104.1K
15:03 1,621.69 1,622.08 1,621.69 1,622.08 131.7K
15:04 1,621.95 1,622.26 1,621.95 1,622.25 94.2K
15:05 1,622.48 1,622.53 1,622.37 1,622.51 128.8K
15:06 1,622.48 1,622.55 1,622.47 1,622.53 93.0K
15:07 1,622.56 1,622.81 1,622.56 1,622.81 168.0K
15:08 1,622.84 1,622.84 1,622.41 1,622.41 151.2K
15:09 1,622.43 1,623.02 1,622.43 1,623.02 104.2K
15:10 1,622.91 1,622.91 1,622.16 1,622.16 149.4K
15:11 1,622.19 1,622.19 1,621.75 1,621.79 182.9K
15:12 1,621.88 1,622.34 1,621.88 1,622.34 175.6K
15:13 1,622.42 1,622.81 1,622.35 1,622.81 181.3K
15:14 1,622.82 1,623.16 1,622.82 1,623.16 228.5K
15:15 1,623.28 1,624.04 1,623.28 1,624.04 190.8K
15:16 1,623.85 1,623.90 1,623.43 1,623.43 228.6K
15:17 1,623.61 1,624.22 1,623.61 1,624.22 161.5K
15:18 1,624.33 1,624.35 1,624.15 1,624.35 131.2K
15:19 1,624.48 1,624.48 1,624.22 1,624.26 198.4K
15:20 1,624.20 1,624.20 1,623.99 1,623.99 130.8K
15:21 1,624.03 1,624.03 1,623.75 1,623.84 111.8K
15:22 1,624.12 1,624.33 1,624.07 1,624.33 116.0K
15:23 1,624.23 1,624.55 1,624.23 1,624.54 180.8K
15:24 1,624.56 1,624.84 1,624.56 1,624.84 124.6K
15:25 1,624.71 1,624.71 1,624.17 1,624.17 172.0K
15:26 1,624.16 1,624.64 1,624.16 1,624.64 106.8K
15:27 1,624.45 1,624.45 1,623.77 1,623.77 130.9K
15:28 1,623.58 1,623.76 1,623.58 1,623.76 200.4K
15:29 1,623.80 1,623.89 1,623.78 1,623.86 159.0K
15:30 1,624.06 1,624.59 1,624.06 1,624.59 222.0K
15:31 1,624.51 1,624.51 1,623.99 1,623.99 186.7K
15:32 1,623.68 1,623.68 1,623.48 1,623.54 202.3K
15:33 1,623.52 1,623.67 1,623.46 1,623.67 188.8K
15:34 1,623.36 1,623.58 1,623.17 1,623.17 208.8K
15:35 1,623.08 1,623.08 1,622.05 1,622.05 197.3K
15:36 1,621.87 1,622.09 1,621.84 1,622.09 255.9K
15:37 1,622.21 1,623.25 1,622.21 1,623.25 291.8K
15:38 1,623.51 1,623.89 1,623.51 1,623.89 238.9K
15:39 1,624.30 1,624.83 1,624.30 1,624.83 260.5K
15:40 1,624.80 1,624.80 1,624.50 1,624.75 258.9K
15:41 1,624.59 1,625.09 1,624.59 1,625.09 229.4K
15:42 1,625.20 1,625.66 1,625.20 1,625.50 232.8K
15:43 1,625.56 1,625.56 1,625.19 1,625.29 275.5K
15:44 1,625.35 1,625.43 1,625.21 1,625.43 196.7K
15:45 1,625.25 1,625.25 1,624.60 1,624.60 409.8K
15:46 1,624.41 1,624.60 1,624.35 1,624.45 282.2K
15:47 1,624.30 1,624.36 1,624.28 1,624.36 324.4K
15:48 1,624.10 1,624.10 1,623.77 1,623.77 332.4K
15:49 1,623.67 1,623.97 1,623.59 1,623.97 326.2K
15:50 1,623.72 1,623.72 1,622.40 1,622.40 1,167.8K
15:51 1,622.18 1,622.21 1,622.18 1,622.20 596.0K
15:52 1,621.94 1,622.39 1,621.94 1,621.98 559.5K
15:53 1,621.67 1,621.67 1,621.42 1,621.42 439.3K
15:54 1,621.51 1,621.51 1,621.35 1,621.35 509.6K
15:55 1,621.85 1,621.96 1,621.44 1,621.44 1,024.3K
15:56 1,621.50 1,621.63 1,621.33 1,621.33 1,075.9K
15:57 1,621.30 1,621.30 1,620.78 1,620.78 830.0K
15:58 1,620.84 1,620.84 1,620.40 1,620.40 1,041.1K
15:59 1,620.24 1,620.24 1,619.58 1,619.65 1,789.6K
16:00 1,619.85 1,619.85 1,619.82 1,619.82 53,239.4K
16:01 1,619.82 1,619.82 1,619.82 1,619.82 213.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし