S

SPTSECP
🏛️ カナダ →
1,989.32
最終更新: 2025-10-03
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 1,698.63 1,698.63 1,693.69 1,693.69 8,415.7K
09:31 1,694.70 1,694.70 1,694.10 1,694.13 319.8K
09:32 1,693.84 1,694.77 1,693.84 1,694.77 347.8K
09:33 1,695.38 1,696.29 1,695.38 1,696.29 253.0K
09:34 1,695.96 1,695.96 1,694.16 1,694.16 224.0K
09:35 1,694.47 1,694.47 1,692.94 1,692.94 312.8K
09:36 1,692.95 1,692.95 1,690.94 1,690.94 256.0K
09:37 1,690.94 1,691.15 1,690.67 1,690.67 124.8K
09:38 1,691.23 1,692.12 1,691.23 1,692.07 273.3K
09:39 1,692.13 1,692.44 1,691.29 1,691.29 206.4K
09:40 1,691.44 1,691.82 1,691.44 1,691.45 206.7K
09:41 1,691.81 1,692.55 1,691.81 1,692.55 174.6K
09:42 1,692.69 1,693.05 1,691.95 1,692.19 292.8K
09:43 1,692.25 1,692.65 1,692.25 1,692.54 239.3K
09:44 1,691.91 1,692.35 1,691.91 1,692.35 306.9K
09:45 1,692.91 1,693.06 1,692.24 1,692.24 296.1K
09:46 1,692.48 1,693.34 1,692.48 1,693.34 165.4K
09:47 1,693.00 1,693.09 1,692.88 1,693.09 214.5K
09:48 1,693.06 1,693.38 1,693.02 1,693.02 157.9K
09:49 1,692.99 1,692.99 1,692.28 1,692.28 221.3K
09:50 1,692.11 1,692.11 1,690.70 1,690.70 246.2K
09:51 1,690.45 1,690.45 1,689.69 1,689.69 201.4K
09:52 1,689.68 1,689.79 1,689.60 1,689.78 176.4K
09:53 1,690.00 1,690.18 1,689.88 1,690.18 171.3K
09:54 1,690.24 1,690.24 1,689.87 1,690.00 153.6K
09:55 1,690.10 1,690.11 1,689.70 1,689.77 182.2K
09:56 1,689.46 1,689.46 1,688.96 1,689.17 272.9K
09:57 1,689.04 1,689.04 1,688.21 1,688.21 382.1K
09:58 1,688.53 1,689.13 1,688.53 1,689.13 138.7K
09:59 1,689.33 1,689.33 1,688.37 1,688.37 171.2K
10:00 1,687.34 1,688.25 1,686.71 1,688.25 523.8K
10:01 1,688.50 1,688.50 1,688.01 1,688.40 140.0K
10:02 1,688.74 1,689.59 1,688.74 1,689.10 213.5K
10:03 1,688.99 1,689.14 1,688.99 1,689.12 140.0K
10:04 1,688.74 1,689.45 1,688.66 1,689.45 165.7K
10:05 1,688.52 1,688.80 1,688.52 1,688.74 154.8K
10:06 1,688.72 1,688.90 1,687.80 1,687.80 225.5K
10:07 1,687.83 1,688.03 1,687.80 1,688.03 163.4K
10:08 1,687.78 1,688.02 1,687.78 1,688.02 137.4K
10:09 1,688.55 1,688.80 1,688.48 1,688.80 187.5K
10:10 1,689.15 1,689.45 1,689.15 1,689.39 187.1K
10:11 1,689.22 1,689.22 1,689.02 1,689.13 101.5K
10:12 1,689.12 1,689.12 1,688.70 1,688.83 159.6K
10:13 1,689.18 1,689.56 1,689.18 1,689.56 176.4K
10:14 1,689.16 1,689.29 1,689.16 1,689.16 161.3K
10:15 1,689.35 1,689.35 1,689.10 1,689.14 149.4K
10:16 1,689.22 1,689.57 1,689.22 1,689.54 139.9K
10:17 1,689.51 1,689.60 1,689.37 1,689.60 260.8K
10:18 1,689.62 1,689.63 1,689.43 1,689.43 113.1K
10:19 1,689.27 1,689.37 1,689.17 1,689.17 431.9K
10:20 1,689.03 1,689.08 1,689.03 1,689.08 136.3K
10:21 1,689.55 1,689.55 1,688.76 1,688.76 143.2K
10:22 1,688.74 1,688.84 1,688.74 1,688.81 107.2K
10:23 1,689.08 1,689.08 1,688.69 1,688.69 153.1K
10:24 1,688.50 1,688.50 1,688.02 1,688.02 113.8K
10:25 1,687.94 1,688.14 1,687.94 1,687.95 105.1K
10:26 1,687.90 1,688.03 1,687.63 1,688.03 139.8K
10:27 1,687.94 1,687.94 1,686.75 1,686.75 161.5K
10:28 1,686.65 1,686.65 1,686.24 1,686.24 162.2K
10:29 1,685.95 1,686.17 1,685.48 1,685.48 242.3K
10:30 1,685.53 1,686.01 1,685.53 1,686.01 104.1K
10:31 1,686.17 1,686.60 1,686.17 1,686.60 123.4K
10:32 1,686.59 1,686.59 1,686.13 1,686.13 185.7K
10:33 1,686.21 1,686.21 1,685.35 1,685.35 256.6K
10:34 1,685.31 1,685.43 1,685.31 1,685.33 127.1K
10:35 1,685.08 1,685.36 1,685.08 1,685.36 157.3K
10:36 1,685.39 1,685.59 1,685.00 1,685.00 116.9K
10:37 1,684.91 1,684.91 1,684.62 1,684.75 183.2K
10:38 1,684.95 1,685.73 1,684.95 1,685.73 118.3K
10:39 1,685.73 1,685.73 1,685.52 1,685.62 162.5K
10:40 1,685.61 1,686.30 1,685.61 1,686.30 132.3K
10:41 1,686.45 1,686.63 1,686.45 1,686.47 122.0K
10:42 1,686.42 1,686.42 1,686.08 1,686.08 104.7K
10:43 1,685.78 1,685.78 1,685.36 1,685.36 124.2K
10:44 1,685.43 1,685.43 1,684.75 1,684.75 136.3K
10:45 1,684.90 1,685.94 1,684.90 1,685.94 104.0K
10:46 1,686.42 1,687.04 1,686.42 1,687.04 104.4K
10:47 1,687.09 1,687.09 1,686.64 1,686.64 131.1K
10:48 1,686.72 1,686.72 1,686.44 1,686.51 122.9K
10:49 1,686.64 1,686.64 1,686.17 1,686.17 131.7K
10:50 1,686.05 1,686.28 1,685.94 1,686.28 105.3K
10:51 1,686.55 1,686.75 1,686.55 1,686.75 85.7K
10:52 1,686.62 1,686.62 1,686.47 1,686.48 106.9K
10:53 1,686.45 1,686.45 1,686.23 1,686.28 91.1K
10:54 1,686.35 1,686.61 1,686.35 1,686.61 107.0K
10:55 1,686.45 1,686.45 1,686.31 1,686.37 88.9K
10:56 1,686.25 1,686.26 1,685.95 1,685.95 107.8K
10:57 1,685.63 1,685.63 1,685.43 1,685.43 109.3K
10:58 1,685.49 1,685.54 1,685.18 1,685.54 419.3K
10:59 1,685.53 1,685.98 1,685.53 1,685.98 133.9K
11:00 1,685.96 1,686.91 1,685.96 1,686.84 162.0K
11:01 1,687.04 1,687.24 1,687.04 1,687.24 108.5K
11:02 1,687.25 1,687.25 1,686.87 1,686.87 95.4K
11:03 1,686.51 1,686.51 1,686.04 1,686.22 148.5K
11:04 1,686.22 1,686.67 1,686.22 1,686.67 89.6K
11:05 1,686.71 1,686.97 1,686.71 1,686.97 76.7K
11:06 1,686.75 1,686.75 1,686.61 1,686.61 80.3K
11:07 1,686.68 1,686.95 1,686.68 1,686.95 123.0K
11:08 1,686.97 1,686.97 1,686.66 1,686.66 118.5K
11:09 1,686.67 1,686.67 1,686.59 1,686.59 79.0K
11:10 1,686.65 1,686.69 1,686.64 1,686.64 85.7K
11:11 1,686.64 1,686.98 1,686.64 1,686.93 69.0K
11:12 1,686.95 1,687.06 1,686.94 1,686.94 97.4K
11:13 1,687.03 1,687.03 1,686.98 1,686.99 131.2K
11:14 1,687.08 1,687.41 1,687.08 1,687.41 105.4K
11:15 1,687.32 1,687.42 1,687.25 1,687.25 105.7K
11:16 1,687.23 1,687.23 1,686.85 1,686.85 176.3K
11:17 1,686.74 1,686.74 1,686.56 1,686.66 92.2K
11:18 1,686.68 1,687.09 1,686.68 1,687.09 103.1K
11:19 1,686.96 1,686.96 1,686.92 1,686.92 156.5K
11:20 1,686.80 1,687.21 1,686.80 1,687.21 97.7K
11:21 1,687.30 1,687.41 1,687.10 1,687.10 129.8K
11:22 1,687.01 1,687.17 1,687.01 1,687.11 127.6K
11:23 1,687.11 1,687.48 1,687.11 1,687.48 103.4K
11:24 1,687.46 1,687.67 1,687.46 1,687.50 111.7K
11:25 1,687.52 1,687.59 1,687.52 1,687.54 78.4K
11:26 1,687.68 1,687.68 1,687.27 1,687.34 147.6K
11:27 1,687.33 1,687.96 1,687.33 1,687.96 105.3K
11:28 1,688.01 1,688.01 1,687.78 1,687.80 152.0K
11:29 1,687.86 1,687.87 1,687.82 1,687.84 73.1K
11:30 1,687.97 1,687.97 1,687.79 1,687.79 131.3K
11:31 1,687.48 1,687.57 1,687.20 1,687.57 112.0K
11:32 1,687.69 1,687.73 1,687.69 1,687.69 80.7K
11:33 1,687.61 1,687.74 1,687.61 1,687.64 83.0K
11:34 1,688.20 1,688.20 1,687.98 1,688.19 151.3K
11:35 1,688.17 1,688.43 1,688.17 1,688.42 89.2K
11:36 1,688.48 1,688.70 1,688.48 1,688.50 145.7K
11:37 1,688.60 1,688.77 1,688.60 1,688.66 77.0K
11:38 1,688.63 1,688.64 1,688.13 1,688.13 144.8K
11:39 1,688.11 1,688.33 1,688.11 1,688.32 141.2K
11:40 1,688.48 1,688.53 1,688.15 1,688.15 139.6K
11:41 1,688.20 1,688.20 1,688.08 1,688.08 113.1K
11:42 1,688.00 1,688.00 1,687.76 1,687.96 97.3K
11:43 1,687.60 1,687.65 1,687.32 1,687.32 192.3K
11:44 1,687.39 1,687.68 1,687.39 1,687.45 131.0K
11:45 1,687.42 1,687.61 1,687.42 1,687.54 90.3K
11:46 1,687.64 1,687.64 1,687.23 1,687.23 127.5K
11:47 1,687.12 1,687.42 1,687.12 1,687.39 82.5K
11:48 1,687.32 1,687.37 1,687.05 1,687.05 96.8K
11:49 1,687.22 1,687.27 1,687.11 1,687.11 93.7K
11:50 1,687.24 1,687.26 1,687.21 1,687.25 100.9K
11:51 1,687.25 1,687.25 1,687.11 1,687.11 62.8K
11:52 1,687.03 1,687.03 1,686.90 1,686.90 105.6K
11:53 1,686.87 1,686.87 1,686.53 1,686.53 98.8K
11:54 1,686.53 1,686.81 1,686.53 1,686.81 170.6K
11:55 1,686.83 1,687.25 1,686.82 1,687.25 90.5K
11:56 1,687.07 1,687.31 1,687.00 1,687.31 77.0K
11:57 1,687.45 1,687.60 1,687.27 1,687.60 118.5K
11:58 1,687.78 1,687.78 1,687.61 1,687.61 61.6K
11:59 1,687.63 1,687.77 1,687.63 1,687.68 66.9K
12:00 1,687.71 1,687.87 1,687.71 1,687.83 58.7K
12:01 1,687.92 1,688.24 1,687.92 1,688.24 145.9K
12:02 1,687.98 1,688.15 1,687.96 1,688.15 80.0K
12:03 1,688.19 1,688.20 1,688.15 1,688.19 75.5K
12:04 1,688.16 1,688.42 1,688.16 1,688.42 83.1K
12:05 1,688.56 1,688.75 1,688.56 1,688.75 94.5K
12:06 1,688.76 1,688.76 1,688.58 1,688.58 88.6K
12:07 1,688.65 1,688.83 1,688.63 1,688.63 103.4K
12:08 1,688.66 1,688.79 1,688.66 1,688.69 102.5K
12:09 1,688.66 1,688.66 1,688.50 1,688.50 106.8K
12:10 1,688.46 1,688.52 1,688.18 1,688.18 123.2K
12:11 1,688.19 1,688.19 1,688.06 1,688.06 327.1K
12:12 1,688.09 1,688.26 1,688.09 1,688.26 103.8K
12:13 1,688.23 1,688.23 1,688.10 1,688.12 77.9K
12:14 1,688.15 1,688.15 1,688.10 1,688.11 82.8K
12:15 1,688.16 1,688.24 1,687.99 1,687.99 79.6K
12:16 1,687.95 1,687.95 1,687.39 1,687.39 144.7K
12:17 1,687.47 1,687.47 1,687.24 1,687.44 157.1K
12:18 1,687.58 1,687.68 1,687.58 1,687.68 85.0K
12:19 1,687.62 1,687.62 1,686.94 1,686.94 221.7K
12:20 1,686.95 1,686.95 1,685.96 1,685.96 120.5K
12:21 1,686.08 1,686.74 1,686.08 1,686.74 104.2K
12:22 1,686.79 1,686.79 1,686.23 1,686.23 75.2K
12:23 1,686.26 1,686.46 1,686.26 1,686.37 93.6K
12:24 1,686.34 1,686.61 1,686.34 1,686.52 107.4K
12:25 1,686.58 1,686.99 1,686.56 1,686.99 135.7K
12:26 1,687.02 1,687.02 1,686.62 1,686.63 114.3K
12:27 1,686.75 1,686.75 1,686.53 1,686.53 73.4K
12:28 1,686.48 1,686.65 1,686.48 1,686.65 96.3K
12:29 1,686.63 1,686.75 1,686.59 1,686.75 92.0K
12:30 1,686.67 1,686.67 1,686.51 1,686.58 107.1K
12:31 1,686.70 1,686.70 1,686.02 1,686.02 104.4K
12:32 1,685.86 1,686.04 1,685.86 1,686.04 64.7K
12:33 1,685.89 1,686.05 1,685.89 1,686.05 121.2K
12:34 1,685.97 1,685.97 1,685.83 1,685.83 88.0K
12:35 1,685.73 1,685.73 1,685.56 1,685.68 97.4K
12:36 1,685.44 1,685.49 1,685.26 1,685.43 123.5K
12:37 1,685.52 1,685.52 1,684.72 1,684.77 121.1K
12:38 1,684.64 1,684.88 1,684.64 1,684.88 91.0K
12:39 1,684.70 1,684.70 1,684.46 1,684.50 97.6K
12:40 1,684.58 1,684.58 1,684.41 1,684.46 148.7K
12:41 1,684.36 1,684.61 1,684.36 1,684.57 49.7K
12:42 1,684.66 1,684.94 1,684.66 1,684.94 110.1K
12:43 1,684.90 1,685.19 1,684.90 1,685.19 93.0K
12:44 1,685.42 1,685.52 1,685.42 1,685.49 249.5K
12:45 1,685.45 1,685.45 1,684.32 1,684.32 267.3K
12:46 1,684.36 1,684.52 1,684.36 1,684.52 83.6K
12:47 1,684.66 1,684.99 1,684.66 1,684.99 116.3K
12:48 1,685.05 1,685.07 1,685.03 1,685.07 350.3K
12:49 1,685.02 1,685.02 1,684.81 1,684.81 125.1K
12:50 1,684.69 1,684.69 1,684.47 1,684.47 105.3K
12:51 1,684.50 1,684.55 1,684.37 1,684.37 70.4K
12:52 1,684.42 1,684.42 1,683.86 1,683.86 83.1K
12:53 1,683.85 1,683.88 1,683.71 1,683.88 97.8K
12:54 1,683.84 1,683.96 1,683.84 1,683.96 61.8K
12:55 1,683.87 1,683.97 1,683.82 1,683.82 96.6K
12:56 1,683.82 1,683.82 1,683.33 1,683.33 144.0K
12:57 1,683.39 1,683.39 1,682.76 1,683.06 179.0K
12:58 1,683.03 1,683.03 1,682.84 1,682.92 104.9K
12:59 1,682.67 1,682.94 1,682.67 1,682.94 128.5K
13:00 1,682.81 1,682.97 1,682.75 1,682.75 119.7K
13:01 1,682.67 1,682.67 1,682.16 1,682.16 127.4K
13:02 1,682.24 1,682.24 1,681.81 1,682.02 140.2K
13:03 1,681.82 1,681.82 1,681.57 1,681.57 109.8K
13:04 1,681.68 1,681.85 1,681.68 1,681.77 86.5K
13:05 1,681.86 1,682.00 1,681.79 1,681.93 116.0K
13:06 1,682.18 1,682.18 1,681.36 1,681.36 177.9K
13:07 1,681.26 1,681.58 1,681.26 1,681.28 159.8K
13:08 1,681.37 1,681.50 1,680.99 1,681.18 136.4K
13:09 1,681.14 1,681.16 1,680.96 1,680.96 74.8K
13:10 1,680.99 1,680.99 1,680.73 1,680.73 173.6K
13:11 1,680.56 1,680.58 1,680.44 1,680.44 124.7K
13:12 1,680.55 1,680.55 1,679.12 1,679.12 381.6K
13:13 1,678.84 1,678.98 1,678.69 1,678.98 238.0K
13:14 1,679.53 1,679.91 1,679.53 1,679.91 119.5K
13:15 1,680.06 1,680.58 1,680.06 1,680.41 146.0K
13:16 1,680.58 1,680.70 1,680.55 1,680.70 160.3K
13:17 1,680.75 1,680.82 1,680.75 1,680.78 133.3K
13:18 1,680.90 1,680.90 1,680.41 1,680.41 102.4K
13:19 1,680.40 1,680.40 1,680.21 1,680.22 133.9K
13:20 1,680.18 1,680.27 1,680.18 1,680.27 134.7K
13:21 1,680.29 1,680.35 1,680.28 1,680.34 132.6K
13:22 1,680.27 1,680.27 1,680.16 1,680.22 95.4K
13:23 1,680.27 1,680.68 1,680.27 1,680.68 125.2K
13:24 1,680.57 1,680.57 1,680.29 1,680.29 105.9K
13:25 1,680.24 1,680.49 1,680.24 1,680.49 130.1K
13:26 1,680.49 1,680.49 1,680.24 1,680.29 86.2K
13:27 1,680.19 1,680.19 1,680.10 1,680.11 69.8K
13:28 1,680.11 1,680.11 1,679.59 1,679.59 129.8K
13:29 1,679.33 1,679.33 1,678.91 1,678.91 154.4K
13:30 1,678.75 1,678.75 1,678.30 1,678.43 173.2K
13:31 1,678.43 1,678.43 1,678.29 1,678.31 92.4K
13:32 1,678.04 1,678.16 1,678.04 1,678.16 119.7K
13:33 1,678.03 1,678.44 1,678.03 1,678.27 118.9K
13:34 1,678.20 1,678.22 1,677.86 1,678.22 102.1K
13:35 1,678.24 1,678.58 1,678.22 1,678.22 130.5K
13:36 1,678.36 1,678.63 1,678.36 1,678.63 107.4K
13:37 1,678.69 1,679.08 1,678.69 1,679.08 100.4K
13:38 1,679.51 1,680.09 1,679.51 1,679.81 153.4K
13:39 1,679.88 1,679.88 1,678.70 1,678.70 161.6K
13:40 1,678.82 1,678.91 1,678.56 1,678.60 94.9K
13:41 1,678.55 1,678.63 1,678.28 1,678.28 84.9K
13:42 1,678.06 1,678.06 1,677.54 1,677.72 177.0K
13:43 1,677.77 1,677.87 1,677.67 1,677.87 114.5K
13:44 1,677.99 1,678.05 1,677.65 1,677.77 180.3K
13:45 1,677.58 1,677.58 1,677.40 1,677.47 92.9K
13:46 1,677.76 1,677.88 1,677.68 1,677.68 142.8K
13:47 1,677.63 1,677.76 1,677.47 1,677.51 126.5K
13:48 1,677.50 1,677.80 1,677.43 1,677.80 87.9K
13:49 1,677.73 1,677.80 1,677.67 1,677.67 134.6K
13:50 1,677.76 1,678.15 1,677.59 1,677.59 158.3K
13:51 1,677.38 1,677.68 1,677.38 1,677.68 76.9K
13:52 1,678.00 1,678.30 1,678.00 1,678.22 86.2K
13:53 1,678.22 1,678.36 1,678.06 1,678.06 227.7K
13:54 1,678.10 1,678.17 1,678.03 1,678.15 121.1K
13:55 1,678.22 1,678.22 1,677.92 1,678.15 103.1K
13:56 1,678.08 1,678.17 1,678.05 1,678.17 98.3K
13:57 1,678.27 1,678.27 1,678.08 1,678.22 110.9K
13:58 1,678.13 1,678.13 1,677.76 1,677.87 101.1K
13:59 1,677.76 1,677.79 1,677.57 1,677.79 84.5K
14:00 1,677.85 1,677.85 1,677.65 1,677.83 87.4K
14:01 1,677.86 1,677.86 1,677.26 1,677.26 151.2K
14:02 1,677.46 1,677.62 1,677.43 1,677.43 104.0K
14:03 1,677.45 1,677.56 1,677.39 1,677.56 85.3K
14:04 1,677.53 1,677.61 1,677.40 1,677.61 103.6K
14:05 1,677.52 1,677.52 1,676.97 1,676.97 135.6K
14:06 1,677.01 1,677.18 1,677.01 1,677.18 98.7K
14:07 1,677.22 1,677.29 1,677.18 1,677.29 86.4K
14:08 1,677.27 1,677.37 1,677.25 1,677.37 87.0K
14:09 1,677.26 1,677.84 1,677.26 1,677.84 129.4K
14:10 1,677.96 1,678.07 1,677.92 1,678.07 133.6K
14:11 1,678.05 1,678.05 1,677.76 1,677.76 168.3K
14:12 1,677.78 1,677.99 1,677.78 1,677.97 178.6K
14:13 1,677.85 1,677.86 1,677.79 1,677.80 94.7K
14:14 1,677.94 1,678.42 1,677.94 1,678.42 149.1K
14:15 1,678.14 1,678.14 1,677.85 1,677.85 111.0K
14:16 1,677.79 1,677.79 1,677.56 1,677.69 125.7K
14:17 1,677.71 1,677.81 1,677.71 1,677.74 66.1K
14:18 1,677.57 1,677.77 1,677.57 1,677.77 98.0K
14:19 1,677.88 1,677.89 1,677.60 1,677.71 125.2K
14:20 1,677.55 1,677.64 1,677.33 1,677.33 122.4K
14:21 1,677.03 1,677.03 1,676.56 1,676.56 126.7K
14:22 1,676.76 1,676.76 1,676.20 1,676.20 120.2K
14:23 1,676.12 1,676.13 1,675.88 1,675.88 108.4K
14:24 1,675.86 1,675.86 1,675.61 1,675.73 187.4K
14:25 1,676.18 1,676.18 1,675.90 1,675.90 122.9K
14:26 1,675.83 1,675.83 1,675.53 1,675.53 110.7K
14:27 1,675.10 1,675.91 1,675.10 1,675.91 192.0K
14:28 1,675.51 1,675.76 1,675.51 1,675.52 73.6K
14:29 1,675.62 1,675.62 1,674.92 1,674.92 197.4K
14:30 1,675.12 1,675.46 1,675.12 1,675.46 104.8K
14:31 1,675.49 1,675.49 1,674.69 1,674.91 153.3K
14:32 1,674.87 1,674.87 1,674.61 1,674.61 64.9K
14:33 1,674.64 1,674.85 1,674.63 1,674.63 160.0K
14:34 1,674.70 1,674.70 1,674.37 1,674.68 120.0K
14:35 1,674.56 1,674.75 1,674.52 1,674.52 151.1K
14:36 1,674.54 1,674.54 1,674.37 1,674.44 96.1K
14:37 1,674.38 1,674.40 1,674.18 1,674.18 146.3K
14:38 1,674.36 1,674.36 1,674.01 1,674.12 172.4K
14:39 1,673.89 1,673.89 1,673.71 1,673.71 150.7K
14:40 1,673.80 1,673.84 1,673.62 1,673.62 107.0K
14:41 1,673.67 1,673.67 1,673.11 1,673.11 198.5K
14:42 1,673.25 1,673.46 1,672.98 1,673.46 171.1K
14:43 1,673.44 1,673.73 1,673.44 1,673.69 184.3K
14:44 1,673.85 1,673.87 1,673.58 1,673.87 136.1K
14:45 1,673.85 1,674.03 1,673.85 1,673.89 321.6K
14:46 1,673.75 1,673.90 1,673.75 1,673.80 110.1K
14:47 1,673.75 1,673.84 1,673.70 1,673.70 112.3K
14:48 1,673.73 1,673.85 1,673.68 1,673.85 99.7K
14:49 1,673.90 1,674.17 1,673.89 1,673.91 144.9K
14:50 1,673.91 1,674.57 1,673.91 1,674.57 165.7K
14:51 1,674.72 1,674.95 1,674.72 1,674.95 117.3K
14:52 1,674.96 1,675.21 1,674.96 1,675.21 130.8K
14:53 1,675.31 1,675.72 1,675.31 1,675.62 187.6K
14:54 1,675.68 1,675.68 1,675.18 1,675.19 166.9K
14:55 1,675.19 1,675.57 1,675.19 1,675.57 116.8K
14:56 1,675.18 1,675.55 1,675.18 1,675.55 160.7K
14:57 1,675.53 1,675.66 1,675.53 1,675.66 117.9K
14:58 1,675.52 1,675.52 1,675.34 1,675.50 141.1K
14:59 1,675.59 1,675.59 1,675.16 1,675.17 232.0K
15:00 1,675.21 1,675.74 1,675.12 1,675.74 171.2K
15:01 1,675.52 1,675.52 1,675.22 1,675.22 124.9K
15:02 1,674.97 1,675.07 1,674.93 1,675.07 134.9K
15:03 1,674.99 1,675.04 1,674.82 1,674.82 158.5K
15:04 1,674.94 1,674.94 1,674.73 1,674.83 133.0K
15:05 1,674.94 1,674.95 1,674.85 1,674.95 236.8K
15:06 1,674.80 1,675.25 1,674.80 1,675.25 132.1K
15:07 1,675.26 1,675.29 1,675.06 1,675.06 136.8K
15:08 1,675.19 1,675.19 1,674.92 1,674.92 165.8K
15:09 1,674.88 1,675.17 1,674.88 1,675.17 136.8K
15:10 1,675.19 1,675.19 1,674.87 1,674.87 132.6K
15:11 1,674.80 1,674.80 1,674.67 1,674.72 104.5K
15:12 1,674.79 1,675.56 1,674.79 1,675.56 155.6K
15:13 1,675.92 1,675.92 1,675.52 1,675.60 162.5K
15:14 1,675.69 1,675.69 1,675.50 1,675.63 126.6K
15:15 1,675.68 1,676.15 1,675.68 1,676.15 180.7K
15:16 1,675.79 1,676.05 1,675.79 1,676.05 193.2K
15:17 1,675.87 1,676.39 1,675.87 1,675.97 197.2K
15:18 1,675.90 1,676.38 1,675.90 1,676.26 141.6K
15:19 1,676.53 1,676.53 1,675.94 1,676.06 195.4K
15:20 1,676.06 1,676.44 1,676.06 1,676.44 148.1K
15:21 1,676.15 1,676.70 1,676.08 1,676.66 161.7K
15:22 1,676.68 1,677.08 1,676.67 1,677.08 144.9K
15:23 1,677.16 1,677.16 1,676.73 1,677.06 147.5K
15:24 1,677.20 1,677.41 1,677.20 1,677.34 169.2K
15:25 1,677.27 1,677.27 1,677.08 1,677.17 138.8K
15:26 1,677.27 1,677.28 1,677.05 1,677.28 161.1K
15:27 1,676.86 1,676.88 1,676.57 1,676.57 210.0K
15:28 1,676.59 1,676.75 1,676.55 1,676.75 187.5K
15:29 1,676.73 1,676.74 1,676.42 1,676.42 125.8K
15:30 1,676.47 1,676.83 1,676.45 1,676.83 208.3K
15:31 1,677.19 1,677.19 1,676.78 1,676.78 226.4K
15:32 1,676.55 1,676.89 1,676.55 1,676.89 197.4K
15:33 1,676.96 1,677.00 1,675.80 1,675.80 417.5K
15:34 1,675.82 1,676.05 1,675.82 1,676.05 174.7K
15:35 1,675.95 1,675.95 1,675.83 1,675.90 205.4K
15:36 1,675.99 1,676.24 1,675.99 1,676.10 207.3K
15:37 1,676.02 1,676.07 1,675.94 1,676.07 198.0K
15:38 1,676.26 1,676.38 1,676.26 1,676.31 191.2K
15:39 1,676.35 1,676.53 1,676.18 1,676.53 344.0K
15:40 1,676.42 1,676.42 1,676.17 1,676.17 192.4K
15:41 1,676.02 1,676.02 1,675.67 1,675.67 388.1K
15:42 1,675.70 1,675.70 1,675.40 1,675.59 329.1K
15:43 1,675.47 1,676.00 1,675.47 1,676.00 248.1K
15:44 1,675.99 1,675.99 1,675.67 1,675.67 271.5K
15:45 1,675.58 1,675.58 1,675.18 1,675.18 271.0K
15:46 1,675.25 1,675.25 1,674.92 1,674.92 289.2K
15:47 1,674.90 1,675.09 1,674.85 1,675.09 320.4K
15:48 1,675.31 1,675.45 1,675.05 1,675.45 425.4K
15:49 1,675.43 1,675.89 1,675.43 1,675.81 362.2K
15:50 1,676.27 1,676.47 1,676.13 1,676.27 995.4K
15:51 1,675.62 1,676.01 1,675.60 1,676.01 567.0K
15:52 1,676.02 1,676.13 1,675.72 1,675.72 464.5K
15:53 1,675.71 1,675.71 1,675.49 1,675.49 405.6K
15:54 1,675.25 1,675.30 1,675.18 1,675.30 589.9K
15:55 1,675.62 1,675.62 1,675.13 1,675.13 923.4K
15:56 1,675.22 1,675.22 1,674.83 1,674.86 932.1K
15:57 1,674.52 1,674.76 1,674.52 1,674.55 890.2K
15:58 1,674.68 1,674.68 1,674.33 1,674.40 889.8K
15:59 1,674.29 1,674.54 1,674.07 1,674.54 1,535.9K
16:00 1,674.61 1,674.61 1,674.57 1,674.57 51,851.7K
16:01 1,674.57 1,674.57 1,674.57 1,674.57 110.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし