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 1,656.56 1,656.56 1,652.89 1,652.89 10,000.5K
09:31 1,653.70 1,653.70 1,651.67 1,651.67 913.1K
09:32 1,651.05 1,651.25 1,650.81 1,650.81 532.8K
09:33 1,650.83 1,651.15 1,650.20 1,651.15 368.5K
09:34 1,651.61 1,652.26 1,651.55 1,652.26 327.2K
09:35 1,651.68 1,651.68 1,648.22 1,648.90 587.0K
09:36 1,649.23 1,649.56 1,649.23 1,649.56 322.6K
09:37 1,649.10 1,649.10 1,646.70 1,646.70 550.1K
09:38 1,646.61 1,646.61 1,646.07 1,646.07 377.9K
09:39 1,645.89 1,645.89 1,644.74 1,644.74 334.1K
09:40 1,645.23 1,645.23 1,643.37 1,643.37 432.4K
09:41 1,643.80 1,644.59 1,643.47 1,643.64 373.6K
09:42 1,643.82 1,644.52 1,643.59 1,644.21 296.2K
09:43 1,644.03 1,644.81 1,643.99 1,643.99 265.2K
09:44 1,643.49 1,643.49 1,643.24 1,643.47 357.5K
09:45 1,644.33 1,645.51 1,644.28 1,645.51 337.7K
09:46 1,646.38 1,646.38 1,645.00 1,645.00 314.7K
09:47 1,643.60 1,643.86 1,643.54 1,643.66 288.2K
09:48 1,642.99 1,642.99 1,642.73 1,642.73 331.1K
09:49 1,643.05 1,643.33 1,643.05 1,643.06 282.1K
09:50 1,641.56 1,642.62 1,641.56 1,642.62 296.2K
09:51 1,642.39 1,642.54 1,642.31 1,642.54 316.5K
09:52 1,642.99 1,643.52 1,642.68 1,642.68 286.4K
09:53 1,642.51 1,643.06 1,642.51 1,642.98 248.4K
09:54 1,643.25 1,643.41 1,642.37 1,642.37 166.7K
09:55 1,642.36 1,642.36 1,641.85 1,641.85 213.1K
09:56 1,642.03 1,642.14 1,641.91 1,641.91 200.5K
09:57 1,641.74 1,642.12 1,641.54 1,641.79 216.2K
09:58 1,642.22 1,642.45 1,642.18 1,642.45 173.4K
09:59 1,642.43 1,642.43 1,641.96 1,641.96 194.0K
10:00 1,641.18 1,641.18 1,639.37 1,639.44 633.8K
10:01 1,638.76 1,638.76 1,637.18 1,637.18 398.4K
10:02 1,637.23 1,637.23 1,636.08 1,636.08 486.3K
10:03 1,635.81 1,636.14 1,635.48 1,636.14 310.0K
10:04 1,636.76 1,637.23 1,636.76 1,637.23 193.9K
10:05 1,637.09 1,637.60 1,637.05 1,637.47 192.9K
10:06 1,636.14 1,636.14 1,635.05 1,635.05 319.0K
10:07 1,634.75 1,635.46 1,634.75 1,635.08 285.8K
10:08 1,635.27 1,635.69 1,634.84 1,635.07 182.2K
10:09 1,635.41 1,635.84 1,634.76 1,634.83 179.2K
10:10 1,635.57 1,636.21 1,635.10 1,635.10 205.3K
10:11 1,635.31 1,635.31 1,634.87 1,635.14 262.0K
10:12 1,635.25 1,635.81 1,635.12 1,635.81 160.4K
10:13 1,635.68 1,635.89 1,635.58 1,635.58 153.4K
10:14 1,635.16 1,636.04 1,635.16 1,636.04 180.0K
10:15 1,635.91 1,636.36 1,635.91 1,636.36 187.4K
10:16 1,636.43 1,636.76 1,636.12 1,636.12 194.8K
10:17 1,635.68 1,636.35 1,635.68 1,636.35 175.9K
10:18 1,635.91 1,636.87 1,635.91 1,636.87 194.3K
10:19 1,637.43 1,638.53 1,637.43 1,637.96 271.7K
10:20 1,637.81 1,638.02 1,637.81 1,638.02 207.4K
10:21 1,638.37 1,638.92 1,638.37 1,638.56 301.3K
10:22 1,637.95 1,638.22 1,637.80 1,637.80 178.6K
10:23 1,637.31 1,638.55 1,637.31 1,638.55 141.7K
10:24 1,638.87 1,638.89 1,638.58 1,638.89 171.3K
10:25 1,639.05 1,639.05 1,638.39 1,638.39 190.4K
10:26 1,638.42 1,638.59 1,637.92 1,638.59 278.2K
10:27 1,638.39 1,639.28 1,638.39 1,639.12 177.8K
10:28 1,639.13 1,639.14 1,638.72 1,638.82 209.1K
10:29 1,639.43 1,640.35 1,639.43 1,640.35 200.1K
10:30 1,640.20 1,640.26 1,639.61 1,639.61 247.1K
10:31 1,639.73 1,640.76 1,639.73 1,640.76 180.8K
10:32 1,641.51 1,641.51 1,640.96 1,641.25 180.2K
10:33 1,641.14 1,642.58 1,641.14 1,642.58 151.5K
10:34 1,642.74 1,642.74 1,641.36 1,641.36 163.8K
10:35 1,640.95 1,640.95 1,640.32 1,640.49 162.5K
10:36 1,640.51 1,640.79 1,640.51 1,640.72 165.8K
10:37 1,640.97 1,641.29 1,640.97 1,641.29 141.3K
10:38 1,641.34 1,641.82 1,641.34 1,641.82 192.2K
10:39 1,641.65 1,642.04 1,641.46 1,642.04 133.4K
10:40 1,642.00 1,642.00 1,640.71 1,640.71 208.0K
10:41 1,640.87 1,641.51 1,640.87 1,641.51 189.6K
10:42 1,641.62 1,641.62 1,641.01 1,641.53 156.0K
10:43 1,641.44 1,641.62 1,641.30 1,641.62 119.3K
10:44 1,641.71 1,641.71 1,641.27 1,641.27 114.9K
10:45 1,641.11 1,641.53 1,641.02 1,641.53 178.1K
10:46 1,641.32 1,641.80 1,641.32 1,641.75 163.0K
10:47 1,641.92 1,643.07 1,641.92 1,643.07 189.0K
10:48 1,642.47 1,642.55 1,642.33 1,642.55 184.8K
10:49 1,642.84 1,642.98 1,642.37 1,642.37 210.7K
10:50 1,642.06 1,642.06 1,640.53 1,640.53 242.1K
10:51 1,640.69 1,640.74 1,640.46 1,640.48 160.4K
10:52 1,640.22 1,640.22 1,638.94 1,638.94 210.9K
10:53 1,639.30 1,639.30 1,639.10 1,639.19 141.3K
10:54 1,639.24 1,640.10 1,639.24 1,640.06 142.6K
10:55 1,640.09 1,640.42 1,639.66 1,639.66 163.2K
10:56 1,639.27 1,639.33 1,638.57 1,638.92 173.6K
10:57 1,638.77 1,639.25 1,638.77 1,638.94 104.2K
10:58 1,639.01 1,639.01 1,638.38 1,638.51 116.9K
10:59 1,638.07 1,638.17 1,637.57 1,637.57 214.7K
11:00 1,637.60 1,637.60 1,636.98 1,636.98 171.6K
11:01 1,637.09 1,637.09 1,636.85 1,636.85 195.5K
11:02 1,636.79 1,637.42 1,636.36 1,637.42 152.2K
11:03 1,637.22 1,637.97 1,637.16 1,637.16 131.9K
11:04 1,637.05 1,637.08 1,636.45 1,636.45 196.0K
11:05 1,636.36 1,636.72 1,636.36 1,636.52 209.5K
11:06 1,636.38 1,636.96 1,636.38 1,636.67 133.9K
11:07 1,636.67 1,637.23 1,636.67 1,637.01 176.7K
11:08 1,636.66 1,637.26 1,636.52 1,636.52 153.8K
11:09 1,636.71 1,636.73 1,636.54 1,636.63 113.7K
11:10 1,636.93 1,636.95 1,636.62 1,636.75 114.3K
11:11 1,636.99 1,637.16 1,636.73 1,637.16 165.3K
11:12 1,636.71 1,637.89 1,636.71 1,637.89 161.4K
11:13 1,637.48 1,637.93 1,637.48 1,637.93 114.2K
11:14 1,637.51 1,637.96 1,637.48 1,637.96 132.4K
11:15 1,637.22 1,637.71 1,637.22 1,637.28 124.4K
11:16 1,637.30 1,637.30 1,636.92 1,637.23 114.9K
11:17 1,637.10 1,637.48 1,637.10 1,637.33 124.5K
11:18 1,637.31 1,637.49 1,637.20 1,637.20 116.0K
11:19 1,637.15 1,637.15 1,636.18 1,636.18 137.0K
11:20 1,636.34 1,636.92 1,636.34 1,636.92 133.2K
11:21 1,637.00 1,637.87 1,637.00 1,637.82 156.7K
11:22 1,637.86 1,637.86 1,637.45 1,637.62 244.1K
11:23 1,637.76 1,637.88 1,637.51 1,637.60 188.6K
11:24 1,637.65 1,637.65 1,636.94 1,636.94 178.5K
11:25 1,637.28 1,638.08 1,637.28 1,638.08 106.4K
11:26 1,638.26 1,638.30 1,637.75 1,637.75 93.9K
11:27 1,637.44 1,637.44 1,636.50 1,636.61 220.7K
11:28 1,636.87 1,636.87 1,636.28 1,636.70 173.3K
11:29 1,636.81 1,636.81 1,636.16 1,636.56 813.1K
11:30 1,636.77 1,636.77 1,636.13 1,636.33 155.1K
11:31 1,636.33 1,637.22 1,636.33 1,637.22 128.6K
11:32 1,636.95 1,636.95 1,635.94 1,635.94 156.3K
11:33 1,635.67 1,635.78 1,635.57 1,635.78 100.4K
11:34 1,636.15 1,636.34 1,636.15 1,636.25 99.3K
11:35 1,636.27 1,636.45 1,636.17 1,636.45 139.0K
11:36 1,635.83 1,635.85 1,635.75 1,635.75 124.9K
11:37 1,636.30 1,636.30 1,634.99 1,634.99 194.9K
11:38 1,634.95 1,635.02 1,634.64 1,635.02 135.4K
11:39 1,635.71 1,635.71 1,635.23 1,635.23 156.1K
11:40 1,635.02 1,636.14 1,635.02 1,636.14 151.2K
11:41 1,636.14 1,636.78 1,636.14 1,636.37 188.8K
11:42 1,636.71 1,637.09 1,636.71 1,637.09 87.8K
11:43 1,637.52 1,637.65 1,637.39 1,637.65 130.2K
11:44 1,637.77 1,638.25 1,637.77 1,638.25 105.6K
11:45 1,638.14 1,638.47 1,638.14 1,638.46 131.6K
11:46 1,637.96 1,638.35 1,637.96 1,638.35 126.6K
11:47 1,638.05 1,638.05 1,637.56 1,637.71 105.7K
11:48 1,637.45 1,638.69 1,637.35 1,638.69 187.0K
11:49 1,638.71 1,638.71 1,638.30 1,638.30 84.3K
11:50 1,638.35 1,639.13 1,638.35 1,639.08 91.2K
11:51 1,638.88 1,638.88 1,638.08 1,638.09 131.6K
11:52 1,638.15 1,638.55 1,637.95 1,638.55 93.6K
11:53 1,638.83 1,638.83 1,638.18 1,638.18 134.3K
11:54 1,638.03 1,638.25 1,638.03 1,638.25 134.8K
11:55 1,638.14 1,638.16 1,637.75 1,637.82 134.8K
11:56 1,637.74 1,637.74 1,637.20 1,637.29 121.7K
11:57 1,637.13 1,637.13 1,636.89 1,637.05 159.8K
11:58 1,636.93 1,637.28 1,636.93 1,637.28 73.0K
11:59 1,636.97 1,636.97 1,636.14 1,636.14 163.1K
12:00 1,636.51 1,636.51 1,636.27 1,636.31 121.2K
12:01 1,636.18 1,636.18 1,635.99 1,636.02 197.6K
12:02 1,636.24 1,636.48 1,635.91 1,636.25 130.2K
12:03 1,636.20 1,636.60 1,636.13 1,636.60 105.0K
12:04 1,636.78 1,636.78 1,635.83 1,636.19 239.1K
12:05 1,636.05 1,636.05 1,635.87 1,635.91 108.4K
12:06 1,635.69 1,636.68 1,635.69 1,636.68 161.9K
12:07 1,636.89 1,636.89 1,636.57 1,636.63 94.1K
12:08 1,636.82 1,636.82 1,636.56 1,636.61 96.3K
12:09 1,636.61 1,636.81 1,636.54 1,636.54 153.1K
12:10 1,636.89 1,636.89 1,636.65 1,636.65 118.9K
12:11 1,636.88 1,637.16 1,636.88 1,636.89 91.5K
12:12 1,636.99 1,636.99 1,636.63 1,636.63 76.9K
12:13 1,636.60 1,636.92 1,636.45 1,636.92 150.2K
12:14 1,636.82 1,637.05 1,636.48 1,636.53 106.2K
12:15 1,636.56 1,636.72 1,636.44 1,636.44 94.4K
12:16 1,636.10 1,636.32 1,636.10 1,636.27 162.1K
12:17 1,636.58 1,636.58 1,636.04 1,636.50 107.1K
12:18 1,636.55 1,637.26 1,636.55 1,637.26 87.1K
12:19 1,637.20 1,637.81 1,637.20 1,637.81 89.8K
12:20 1,637.72 1,637.72 1,637.18 1,637.18 165.1K
12:21 1,636.83 1,637.30 1,636.83 1,637.11 106.6K
12:22 1,637.41 1,637.41 1,636.50 1,636.64 170.6K
12:23 1,636.81 1,636.81 1,636.46 1,636.54 81.1K
12:24 1,636.68 1,636.95 1,636.68 1,636.95 96.5K
12:25 1,637.50 1,637.75 1,637.49 1,637.73 101.0K
12:26 1,638.00 1,638.25 1,638.00 1,638.04 102.9K
12:27 1,638.08 1,638.36 1,637.70 1,637.70 128.2K
12:28 1,637.74 1,638.12 1,637.74 1,638.05 105.3K
12:29 1,638.07 1,638.47 1,638.07 1,638.47 116.3K
12:30 1,638.43 1,638.72 1,638.43 1,638.64 159.2K
12:31 1,638.59 1,638.59 1,638.34 1,638.35 144.2K
12:32 1,638.48 1,638.72 1,638.48 1,638.72 136.1K
12:33 1,638.78 1,639.16 1,638.78 1,639.16 69.1K
12:34 1,639.32 1,639.66 1,639.32 1,639.66 119.1K
12:35 1,639.51 1,639.86 1,639.51 1,639.86 137.0K
12:36 1,639.36 1,639.36 1,639.10 1,639.30 118.6K
12:37 1,639.53 1,639.86 1,639.53 1,639.86 124.7K
12:38 1,639.69 1,639.85 1,639.59 1,639.63 616.4K
12:39 1,640.10 1,640.10 1,639.87 1,639.87 120.3K
12:40 1,639.81 1,640.21 1,639.81 1,640.21 173.7K
12:41 1,640.22 1,640.38 1,640.22 1,640.38 110.6K
12:42 1,640.42 1,640.60 1,640.42 1,640.53 121.7K
12:43 1,640.51 1,640.51 1,640.33 1,640.39 87.8K
12:44 1,640.35 1,640.35 1,639.84 1,639.91 83.6K
12:45 1,639.94 1,639.94 1,639.60 1,639.62 101.5K
12:46 1,639.71 1,639.96 1,639.59 1,639.96 95.6K
12:47 1,639.96 1,640.60 1,639.96 1,640.60 98.7K
12:48 1,640.75 1,641.10 1,640.75 1,641.10 95.1K
12:49 1,641.29 1,641.29 1,641.03 1,641.09 148.9K
12:50 1,640.77 1,640.77 1,640.51 1,640.51 138.3K
12:51 1,640.67 1,640.67 1,640.57 1,640.64 122.2K
12:52 1,640.67 1,640.76 1,640.63 1,640.76 99.1K
12:53 1,640.65 1,641.08 1,640.65 1,641.08 105.3K
12:54 1,641.17 1,641.63 1,641.17 1,641.63 140.7K
12:55 1,641.84 1,642.04 1,641.84 1,641.86 108.4K
12:56 1,641.86 1,642.09 1,641.75 1,642.09 91.4K
12:57 1,642.19 1,642.44 1,642.19 1,642.44 98.8K
12:58 1,642.63 1,642.98 1,642.63 1,642.98 89.4K
12:59 1,642.86 1,642.89 1,642.73 1,642.89 122.7K
13:00 1,642.84 1,642.92 1,642.77 1,642.77 123.4K
13:01 1,642.80 1,642.80 1,642.25 1,642.70 175.0K
13:02 1,642.89 1,643.53 1,642.89 1,643.53 147.6K
13:03 1,643.83 1,643.97 1,643.80 1,643.80 121.6K
13:04 1,643.68 1,643.68 1,643.40 1,643.40 134.0K
13:05 1,643.44 1,643.64 1,643.33 1,643.64 101.4K
13:06 1,643.59 1,643.72 1,643.54 1,643.57 132.8K
13:07 1,643.71 1,643.71 1,643.45 1,643.45 106.4K
13:08 1,643.38 1,644.04 1,643.38 1,644.04 162.0K
13:09 1,644.06 1,644.67 1,644.06 1,644.67 228.7K
13:10 1,644.52 1,644.91 1,644.29 1,644.29 186.3K
13:11 1,644.53 1,644.53 1,644.32 1,644.46 121.8K
13:12 1,644.32 1,644.32 1,644.02 1,644.02 97.2K
13:13 1,643.86 1,644.25 1,643.86 1,644.25 118.0K
13:14 1,644.29 1,644.56 1,644.26 1,644.56 248.3K
13:15 1,644.46 1,644.46 1,644.30 1,644.43 109.6K
13:16 1,644.36 1,644.49 1,644.36 1,644.42 115.3K
13:17 1,644.41 1,644.55 1,644.22 1,644.55 181.6K
13:18 1,644.50 1,644.77 1,644.50 1,644.77 194.4K
13:19 1,644.88 1,645.17 1,644.88 1,645.17 112.4K
13:20 1,645.12 1,645.12 1,645.02 1,645.10 105.2K
13:21 1,644.91 1,644.91 1,644.66 1,644.66 95.4K
13:22 1,644.51 1,645.14 1,644.51 1,645.14 113.6K
13:23 1,645.31 1,645.69 1,645.23 1,645.69 174.6K
13:24 1,645.71 1,646.08 1,645.71 1,646.02 135.5K
13:25 1,645.97 1,646.00 1,645.55 1,645.55 114.9K
13:26 1,645.70 1,645.71 1,645.67 1,645.67 138.5K
13:27 1,645.68 1,646.02 1,645.65 1,646.02 146.6K
13:28 1,646.12 1,646.26 1,645.70 1,645.70 141.3K
13:29 1,645.77 1,645.77 1,645.57 1,645.57 135.5K
13:30 1,645.53 1,645.67 1,644.77 1,644.77 149.2K
13:31 1,644.40 1,644.43 1,644.21 1,644.43 123.7K
13:32 1,644.55 1,644.55 1,644.40 1,644.46 113.0K
13:33 1,644.52 1,644.76 1,644.51 1,644.64 111.4K
13:34 1,644.63 1,644.95 1,644.57 1,644.95 136.0K
13:35 1,644.66 1,644.95 1,644.65 1,644.95 97.7K
13:36 1,645.04 1,645.19 1,644.98 1,645.19 311.9K
13:37 1,645.24 1,645.45 1,645.24 1,645.42 184.8K
13:38 1,645.49 1,645.49 1,645.34 1,645.38 116.1K
13:39 1,645.38 1,645.65 1,645.38 1,645.54 97.9K
13:40 1,645.47 1,645.73 1,645.47 1,645.63 112.6K
13:41 1,645.65 1,645.65 1,645.39 1,645.49 92.5K
13:42 1,645.47 1,645.47 1,645.37 1,645.45 94.1K
13:43 1,645.39 1,645.43 1,645.08 1,645.43 127.8K
13:44 1,645.48 1,645.48 1,645.36 1,645.38 112.8K
13:45 1,645.40 1,645.70 1,645.40 1,645.70 118.6K
13:46 1,645.73 1,645.79 1,645.57 1,645.57 110.0K
13:47 1,645.30 1,645.30 1,644.66 1,644.66 147.9K
13:48 1,644.60 1,644.80 1,644.60 1,644.78 80.3K
13:49 1,644.85 1,645.49 1,644.85 1,645.49 103.7K
13:50 1,645.69 1,645.69 1,645.45 1,645.46 94.3K
13:51 1,645.49 1,645.68 1,645.49 1,645.68 78.1K
13:52 1,645.76 1,645.76 1,645.65 1,645.72 88.8K
13:53 1,645.53 1,645.59 1,645.42 1,645.59 144.9K
13:54 1,645.88 1,646.00 1,645.88 1,645.88 235.8K
13:55 1,645.86 1,646.11 1,645.80 1,646.11 103.1K
13:56 1,645.88 1,645.88 1,645.22 1,645.22 106.6K
13:57 1,645.57 1,645.80 1,645.57 1,645.72 215.5K
13:58 1,645.85 1,646.04 1,645.65 1,645.65 118.1K
13:59 1,645.89 1,646.14 1,645.89 1,646.14 604.0K
14:00 1,646.02 1,646.02 1,645.73 1,645.73 115.9K
14:01 1,645.56 1,645.56 1,644.84 1,644.91 156.3K
14:02 1,644.79 1,645.02 1,644.65 1,645.02 115.0K
14:03 1,645.19 1,645.19 1,645.01 1,645.02 91.3K
14:04 1,644.85 1,644.87 1,644.80 1,644.80 118.4K
14:05 1,644.73 1,644.73 1,643.60 1,643.60 183.5K
14:06 1,643.58 1,643.58 1,643.21 1,643.21 123.9K
14:07 1,642.88 1,642.89 1,642.63 1,642.89 135.4K
14:08 1,642.84 1,643.15 1,642.84 1,643.15 95.0K
14:09 1,643.24 1,643.24 1,642.73 1,642.73 121.1K
14:10 1,642.58 1,642.94 1,642.44 1,642.94 118.4K
14:11 1,643.09 1,643.32 1,643.09 1,643.25 95.2K
14:12 1,643.40 1,643.68 1,643.40 1,643.66 127.9K
14:13 1,643.55 1,643.81 1,643.55 1,643.81 111.1K
14:14 1,643.56 1,643.68 1,643.53 1,643.59 135.3K
14:15 1,643.51 1,643.68 1,643.51 1,643.68 136.6K
14:16 1,643.75 1,643.80 1,643.67 1,643.80 99.6K
14:17 1,643.84 1,643.84 1,643.34 1,643.34 130.2K
14:18 1,643.44 1,643.81 1,643.39 1,643.81 101.1K
14:19 1,643.87 1,644.12 1,643.87 1,644.01 110.4K
14:20 1,644.09 1,644.45 1,643.96 1,643.96 128.4K
14:21 1,644.06 1,644.06 1,643.72 1,643.72 112.8K
14:22 1,643.58 1,643.58 1,643.41 1,643.41 188.4K
14:23 1,643.28 1,643.43 1,643.17 1,643.17 175.1K
14:24 1,643.07 1,643.10 1,642.75 1,642.75 149.9K
14:25 1,642.92 1,643.36 1,642.92 1,643.36 115.0K
14:26 1,643.42 1,643.85 1,643.42 1,643.84 110.7K
14:27 1,644.13 1,644.64 1,644.13 1,644.64 146.2K
14:28 1,644.61 1,644.61 1,643.93 1,643.93 138.5K
14:29 1,643.82 1,643.98 1,643.75 1,643.75 107.7K
14:30 1,643.62 1,643.62 1,643.47 1,643.48 109.4K
14:31 1,643.25 1,643.25 1,642.04 1,642.57 227.0K
14:32 1,642.65 1,642.82 1,642.65 1,642.80 53.7K
14:33 1,643.03 1,643.03 1,642.81 1,642.81 82.7K
14:34 1,642.82 1,642.87 1,642.71 1,642.71 74.1K
14:35 1,642.73 1,642.76 1,642.65 1,642.65 112.8K
14:36 1,642.69 1,642.69 1,642.46 1,642.59 78.8K
14:37 1,642.62 1,643.16 1,642.62 1,642.92 141.9K
14:38 1,643.01 1,643.01 1,642.83 1,642.97 121.4K
14:39 1,643.13 1,643.24 1,643.01 1,643.01 86.0K
14:40 1,643.04 1,643.18 1,642.98 1,643.18 168.6K
14:41 1,643.25 1,643.26 1,643.17 1,643.17 139.8K
14:42 1,643.22 1,643.22 1,642.87 1,642.87 98.2K
14:43 1,642.73 1,642.73 1,642.61 1,642.73 96.3K
14:44 1,642.86 1,642.86 1,642.54 1,642.54 140.0K
14:45 1,642.53 1,642.76 1,642.50 1,642.76 104.5K
14:46 1,642.26 1,642.26 1,641.96 1,642.13 159.0K
14:47 1,642.17 1,642.21 1,642.11 1,642.11 100.8K
14:48 1,642.07 1,642.07 1,641.83 1,641.92 159.5K
14:49 1,641.85 1,641.85 1,641.42 1,641.42 160.4K
14:50 1,641.24 1,641.54 1,641.24 1,641.51 102.2K
14:51 1,641.53 1,641.53 1,641.36 1,641.45 95.9K
14:52 1,641.52 1,641.52 1,641.23 1,641.33 104.5K
14:53 1,641.60 1,641.62 1,641.49 1,641.49 89.7K
14:54 1,641.55 1,641.85 1,641.55 1,641.85 90.7K
14:55 1,641.94 1,642.15 1,641.94 1,642.15 170.3K
14:56 1,641.37 1,641.64 1,641.37 1,641.64 199.0K
14:57 1,641.58 1,642.07 1,641.58 1,642.07 122.6K
14:58 1,642.12 1,642.19 1,642.12 1,642.19 61.3K
14:59 1,642.18 1,642.19 1,642.04 1,642.06 104.6K
15:00 1,642.03 1,642.03 1,641.26 1,641.26 186.5K
15:01 1,641.16 1,641.25 1,641.16 1,641.23 147.2K
15:02 1,641.19 1,641.27 1,640.95 1,641.27 108.1K
15:03 1,641.75 1,641.97 1,641.75 1,641.97 152.8K
15:04 1,642.12 1,642.12 1,642.03 1,642.04 118.4K
15:05 1,641.75 1,641.86 1,641.58 1,641.86 126.8K
15:06 1,641.69 1,642.54 1,641.69 1,642.54 114.4K
15:07 1,642.63 1,642.73 1,642.48 1,642.58 85.3K
15:08 1,642.42 1,642.42 1,642.03 1,642.28 98.7K
15:09 1,642.30 1,642.30 1,641.83 1,641.83 158.0K
15:10 1,641.79 1,641.79 1,641.78 1,641.79 70.4K
15:11 1,641.81 1,641.81 1,641.42 1,641.42 99.3K
15:12 1,641.32 1,641.32 1,640.78 1,640.78 214.9K
15:13 1,640.79 1,640.89 1,640.70 1,640.84 171.7K
15:14 1,640.60 1,640.60 1,640.12 1,640.12 186.8K
15:15 1,640.09 1,640.43 1,640.09 1,640.36 135.9K
15:16 1,640.53 1,640.53 1,639.63 1,639.63 185.9K
15:17 1,638.99 1,639.42 1,638.99 1,639.42 203.0K
15:18 1,639.29 1,639.39 1,639.29 1,639.39 136.0K
15:19 1,638.49 1,638.55 1,638.33 1,638.55 283.4K
15:20 1,638.52 1,639.02 1,638.52 1,639.02 138.7K
15:21 1,639.33 1,639.49 1,639.27 1,639.49 149.3K
15:22 1,639.74 1,639.74 1,639.67 1,639.67 143.7K
15:23 1,639.58 1,639.65 1,639.53 1,639.60 155.7K
15:24 1,639.56 1,639.56 1,639.22 1,639.22 158.3K
15:25 1,639.19 1,639.48 1,638.99 1,638.99 167.3K
15:26 1,638.88 1,639.05 1,638.88 1,638.91 147.5K
15:27 1,638.75 1,638.75 1,638.44 1,638.70 216.9K
15:28 1,638.56 1,638.62 1,638.34 1,638.43 150.0K
15:29 1,638.34 1,638.46 1,638.20 1,638.46 134.6K
15:30 1,638.41 1,638.55 1,638.41 1,638.42 210.4K
15:31 1,638.27 1,638.27 1,637.71 1,637.71 233.6K
15:32 1,637.74 1,637.74 1,637.42 1,637.42 163.4K
15:33 1,637.58 1,637.76 1,637.58 1,637.68 230.3K
15:34 1,637.93 1,637.93 1,637.68 1,637.73 229.6K
15:35 1,637.79 1,638.10 1,637.79 1,637.90 192.9K
15:36 1,637.75 1,637.75 1,637.32 1,637.42 260.4K
15:37 1,637.45 1,637.95 1,637.45 1,637.95 170.0K
15:38 1,638.24 1,638.89 1,638.24 1,638.89 252.1K
15:39 1,639.07 1,639.07 1,638.24 1,638.24 252.3K
15:40 1,637.93 1,637.93 1,637.54 1,637.72 249.7K
15:41 1,637.60 1,637.69 1,637.60 1,637.61 270.1K
15:42 1,637.43 1,637.75 1,637.22 1,637.75 265.2K
15:43 1,638.17 1,638.85 1,638.17 1,638.85 315.2K
15:44 1,638.76 1,638.76 1,638.23 1,638.31 292.3K
15:45 1,638.33 1,638.33 1,637.77 1,637.77 248.7K
15:46 1,637.92 1,638.04 1,637.91 1,638.04 250.3K
15:47 1,638.32 1,638.32 1,638.28 1,638.28 264.2K
15:48 1,638.35 1,638.35 1,637.98 1,638.11 310.2K
15:49 1,638.30 1,639.16 1,638.30 1,639.11 310.0K
15:50 1,639.74 1,639.74 1,639.36 1,639.36 1,341.6K
15:51 1,639.65 1,639.65 1,639.00 1,639.00 502.1K
15:52 1,639.27 1,639.65 1,639.27 1,639.65 443.7K
15:53 1,639.67 1,639.67 1,639.41 1,639.52 400.7K
15:54 1,639.61 1,639.77 1,639.61 1,639.77 496.7K
15:55 1,639.60 1,639.72 1,639.20 1,639.72 868.6K
15:56 1,639.89 1,639.89 1,639.52 1,639.52 1,273.6K
15:57 1,639.99 1,640.11 1,639.99 1,640.08 833.2K
15:58 1,640.15 1,640.15 1,639.74 1,640.04 963.3K
15:59 1,640.01 1,640.37 1,639.48 1,639.48 2,111.0K
16:00 1,639.35 1,639.47 1,639.35 1,639.47 84,470.6K
16:01 1,639.47 1,639.47 1,639.47 1,639.47 2.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし