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 1,675.19 1,678.67 1,675.19 1,678.46 7,118.3K
09:31 1,678.58 1,678.94 1,678.58 1,678.61 263.2K
09:32 1,679.66 1,680.07 1,679.66 1,679.97 182.4K
09:33 1,679.94 1,679.94 1,678.62 1,678.62 176.0K
09:34 1,678.32 1,678.83 1,677.92 1,678.83 219.7K
09:35 1,679.05 1,679.05 1,678.17 1,678.17 254.6K
09:36 1,677.94 1,677.94 1,677.20 1,677.20 176.5K
09:37 1,677.02 1,677.02 1,676.33 1,676.33 227.4K
09:38 1,676.50 1,677.22 1,676.50 1,677.20 159.3K
09:39 1,676.82 1,676.82 1,676.09 1,676.34 115.5K
09:40 1,676.00 1,677.02 1,676.00 1,677.02 187.0K
09:41 1,677.41 1,678.14 1,677.41 1,678.07 263.1K
09:42 1,677.48 1,677.59 1,676.73 1,676.73 123.7K
09:43 1,676.62 1,676.62 1,675.30 1,675.30 149.4K
09:44 1,675.12 1,675.26 1,674.31 1,675.26 295.8K
09:45 1,675.05 1,675.56 1,675.05 1,675.52 149.0K
09:46 1,676.01 1,676.18 1,675.33 1,675.33 171.0K
09:47 1,675.69 1,675.75 1,675.69 1,675.71 124.1K
09:48 1,675.16 1,675.22 1,675.12 1,675.12 206.4K
09:49 1,675.61 1,675.61 1,674.79 1,674.79 157.4K
09:50 1,675.88 1,675.88 1,674.87 1,674.87 248.0K
09:51 1,674.90 1,674.90 1,673.96 1,673.96 106.7K
09:52 1,673.46 1,673.98 1,673.46 1,673.98 191.1K
09:53 1,674.20 1,674.20 1,673.33 1,673.33 227.0K
09:54 1,673.08 1,673.08 1,672.88 1,672.88 152.5K
09:55 1,673.29 1,673.29 1,672.62 1,673.02 182.7K
09:56 1,672.49 1,672.49 1,672.05 1,672.36 178.7K
09:57 1,672.30 1,672.30 1,671.66 1,671.66 116.8K
09:58 1,671.70 1,671.70 1,671.40 1,671.43 174.1K
09:59 1,671.37 1,671.50 1,670.48 1,670.92 198.3K
10:00 1,670.50 1,671.47 1,670.50 1,671.47 238.8K
10:01 1,671.47 1,671.47 1,669.35 1,669.35 226.1K
10:02 1,669.08 1,669.67 1,669.08 1,669.13 166.2K
10:03 1,669.23 1,669.23 1,668.36 1,668.36 188.8K
10:04 1,668.94 1,668.94 1,668.07 1,668.07 210.7K
10:05 1,668.42 1,668.61 1,667.70 1,668.43 208.5K
10:06 1,667.92 1,667.92 1,667.53 1,667.57 229.0K
10:07 1,667.87 1,668.78 1,667.51 1,667.51 255.4K
10:08 1,667.93 1,669.45 1,667.93 1,669.45 303.0K
10:09 1,669.58 1,670.96 1,669.58 1,670.96 248.2K
10:10 1,669.86 1,670.42 1,669.86 1,670.28 148.6K
10:11 1,671.21 1,672.60 1,671.21 1,671.80 360.2K
10:12 1,671.31 1,671.31 1,670.88 1,671.10 158.9K
10:13 1,670.99 1,671.41 1,670.30 1,671.41 198.3K
10:14 1,671.42 1,672.46 1,671.42 1,672.46 153.7K
10:15 1,672.55 1,672.55 1,672.00 1,672.14 208.8K
10:16 1,672.17 1,672.17 1,671.83 1,672.08 143.9K
10:17 1,672.60 1,672.60 1,671.41 1,671.41 182.3K
10:18 1,670.99 1,671.90 1,670.99 1,671.36 160.0K
10:19 1,671.25 1,671.25 1,670.05 1,670.05 157.4K
10:20 1,670.59 1,671.36 1,670.59 1,670.87 135.1K
10:21 1,670.89 1,671.62 1,670.89 1,671.24 143.0K
10:22 1,671.15 1,671.48 1,670.71 1,670.71 108.7K
10:23 1,671.12 1,671.26 1,670.92 1,670.95 221.9K
10:24 1,670.62 1,670.96 1,670.45 1,670.96 127.7K
10:25 1,670.99 1,671.08 1,670.74 1,671.08 156.1K
10:26 1,671.06 1,671.06 1,670.35 1,670.36 207.5K
10:27 1,669.88 1,669.88 1,669.36 1,669.41 128.4K
10:28 1,669.36 1,669.36 1,668.71 1,668.73 157.4K
10:29 1,668.62 1,668.67 1,668.54 1,668.61 165.9K
10:30 1,668.57 1,668.69 1,668.04 1,668.69 227.4K
10:31 1,669.25 1,669.25 1,668.96 1,669.03 170.9K
10:32 1,669.22 1,669.71 1,669.22 1,669.71 158.4K
10:33 1,669.72 1,669.72 1,668.87 1,668.87 142.6K
10:34 1,668.85 1,670.06 1,668.85 1,669.75 221.3K
10:35 1,669.76 1,670.17 1,669.62 1,670.17 130.9K
10:36 1,670.28 1,670.28 1,669.42 1,669.42 134.2K
10:37 1,669.12 1,669.20 1,669.10 1,669.20 85.3K
10:38 1,669.55 1,670.43 1,669.55 1,670.33 172.1K
10:39 1,670.47 1,670.47 1,670.13 1,670.19 85.9K
10:40 1,670.27 1,670.92 1,670.27 1,670.92 162.3K
10:41 1,671.09 1,671.09 1,669.89 1,669.89 111.2K
10:42 1,670.06 1,670.10 1,670.06 1,670.10 76.7K
10:43 1,669.99 1,670.17 1,669.92 1,670.03 105.0K
10:44 1,670.05 1,670.30 1,669.49 1,669.49 126.1K
10:45 1,669.47 1,669.87 1,669.47 1,669.55 123.1K
10:46 1,669.55 1,669.55 1,668.97 1,668.97 104.1K
10:47 1,668.90 1,669.14 1,668.90 1,668.95 91.3K
10:48 1,668.94 1,669.90 1,668.94 1,669.45 147.9K
10:49 1,669.51 1,670.39 1,669.51 1,670.39 152.4K
10:50 1,670.99 1,671.20 1,670.89 1,670.89 100.1K
10:51 1,671.35 1,671.69 1,671.11 1,671.42 113.3K
10:52 1,671.30 1,671.30 1,670.73 1,670.73 109.5K
10:53 1,670.56 1,670.69 1,670.38 1,670.38 102.3K
10:54 1,670.22 1,670.22 1,669.92 1,669.92 82.9K
10:55 1,670.02 1,670.02 1,669.31 1,669.36 120.1K
10:56 1,669.17 1,669.17 1,668.27 1,668.27 103.6K
10:57 1,668.29 1,668.46 1,668.08 1,668.46 113.6K
10:58 1,668.19 1,669.19 1,668.19 1,669.01 127.6K
10:59 1,669.02 1,670.14 1,669.02 1,670.14 162.6K
11:00 1,669.88 1,670.53 1,669.88 1,670.53 161.4K
11:01 1,671.35 1,671.35 1,670.59 1,670.59 92.8K
11:02 1,670.79 1,670.79 1,670.61 1,670.61 82.7K
11:03 1,670.60 1,671.22 1,670.35 1,671.22 93.7K
11:04 1,671.13 1,671.83 1,671.13 1,671.61 92.6K
11:05 1,672.15 1,672.26 1,671.98 1,672.26 112.6K
11:06 1,672.48 1,673.19 1,672.48 1,673.19 162.9K
11:07 1,673.33 1,673.84 1,673.33 1,673.83 126.1K
11:08 1,674.09 1,674.26 1,673.43 1,673.44 131.9K
11:09 1,673.68 1,673.68 1,673.40 1,673.40 77.9K
11:10 1,673.26 1,673.26 1,672.96 1,673.23 90.1K
11:11 1,673.20 1,673.49 1,673.20 1,673.49 87.7K
11:12 1,673.36 1,673.82 1,673.14 1,673.82 115.2K
11:13 1,673.79 1,673.95 1,673.62 1,673.62 90.3K
11:14 1,673.53 1,673.53 1,673.07 1,673.30 116.9K
11:15 1,673.36 1,673.50 1,673.26 1,673.48 78.9K
11:16 1,673.25 1,673.43 1,673.25 1,673.43 177.5K
11:17 1,673.20 1,673.47 1,673.20 1,673.47 215.2K
11:18 1,673.49 1,673.49 1,673.21 1,673.21 94.1K
11:19 1,673.11 1,673.74 1,673.11 1,673.74 88.2K
11:20 1,673.59 1,673.93 1,673.58 1,673.93 93.9K
11:21 1,673.63 1,673.65 1,673.45 1,673.65 106.6K
11:22 1,673.69 1,673.89 1,673.56 1,673.89 102.3K
11:23 1,673.75 1,674.18 1,673.75 1,674.18 96.8K
11:24 1,674.05 1,675.16 1,674.05 1,675.16 243.9K
11:25 1,674.94 1,674.94 1,674.50 1,674.50 117.7K
11:26 1,674.74 1,675.37 1,674.74 1,675.26 159.8K
11:27 1,675.86 1,676.32 1,675.86 1,676.32 141.3K
11:28 1,676.41 1,676.74 1,676.35 1,676.35 117.6K
11:29 1,676.86 1,676.86 1,676.69 1,676.69 107.0K
11:30 1,676.59 1,676.74 1,676.59 1,676.62 107.9K
11:31 1,676.64 1,677.12 1,676.64 1,677.12 131.3K
11:32 1,677.16 1,677.33 1,677.16 1,677.23 88.9K
11:33 1,677.13 1,677.13 1,676.99 1,676.99 76.0K
11:34 1,676.81 1,676.81 1,676.67 1,676.74 95.9K
11:35 1,676.67 1,676.67 1,676.45 1,676.45 72.9K
11:36 1,676.43 1,677.00 1,676.43 1,676.77 132.6K
11:37 1,676.67 1,676.67 1,676.19 1,676.19 230.5K
11:38 1,675.93 1,675.93 1,675.86 1,675.86 92.6K
11:39 1,675.60 1,675.81 1,675.56 1,675.81 95.7K
11:40 1,675.94 1,676.76 1,675.94 1,676.76 114.4K
11:41 1,676.74 1,676.74 1,676.29 1,676.46 100.8K
11:42 1,676.60 1,676.99 1,676.60 1,676.99 102.4K
11:43 1,676.87 1,676.92 1,676.41 1,676.41 85.7K
11:44 1,676.29 1,676.32 1,676.07 1,676.32 76.0K
11:45 1,676.95 1,677.53 1,676.87 1,677.53 123.2K
11:46 1,677.66 1,677.66 1,677.36 1,677.36 88.1K
11:47 1,677.33 1,677.33 1,676.93 1,677.09 69.6K
11:48 1,677.07 1,677.15 1,677.07 1,677.13 88.0K
11:49 1,676.99 1,676.99 1,676.84 1,676.87 56.2K
11:50 1,676.76 1,676.76 1,676.42 1,676.42 115.0K
11:51 1,676.87 1,677.27 1,676.87 1,677.27 91.3K
11:52 1,677.31 1,677.44 1,677.30 1,677.44 93.6K
11:53 1,677.70 1,677.70 1,677.62 1,677.66 74.1K
11:54 1,677.48 1,677.51 1,677.46 1,677.51 63.8K
11:55 1,677.41 1,677.54 1,677.27 1,677.54 78.0K
11:56 1,677.32 1,677.49 1,677.28 1,677.49 65.0K
11:57 1,677.22 1,677.31 1,677.22 1,677.31 76.5K
11:58 1,677.30 1,677.30 1,676.95 1,676.95 73.9K
11:59 1,676.88 1,676.92 1,676.84 1,676.84 64.0K
12:00 1,676.79 1,676.79 1,676.54 1,676.54 66.2K
12:01 1,676.71 1,676.71 1,676.47 1,676.48 135.0K
12:02 1,676.60 1,677.22 1,676.60 1,677.22 110.9K
12:03 1,677.38 1,677.80 1,677.38 1,677.72 105.7K
12:04 1,677.75 1,677.85 1,677.74 1,677.78 88.5K
12:05 1,677.75 1,677.75 1,677.62 1,677.74 106.8K
12:06 1,677.75 1,677.75 1,677.38 1,677.38 44.0K
12:07 1,677.18 1,677.45 1,676.87 1,677.45 137.5K
12:08 1,677.39 1,677.56 1,677.39 1,677.56 41.1K
12:09 1,677.58 1,677.58 1,677.42 1,677.42 49.3K
12:10 1,677.27 1,677.27 1,677.13 1,677.22 84.7K
12:11 1,677.41 1,677.57 1,677.41 1,677.45 75.2K
12:12 1,677.30 1,677.30 1,677.08 1,677.09 76.2K
12:13 1,677.61 1,677.68 1,677.22 1,677.68 129.7K
12:14 1,677.71 1,677.71 1,677.39 1,677.39 98.9K
12:15 1,677.53 1,678.31 1,677.53 1,678.31 100.7K
12:16 1,678.45 1,678.69 1,678.45 1,678.62 67.2K
12:17 1,678.57 1,678.57 1,678.45 1,678.45 45.7K
12:18 1,678.71 1,678.98 1,678.64 1,678.98 96.9K
12:19 1,678.88 1,679.57 1,678.81 1,679.53 104.4K
12:20 1,679.45 1,679.97 1,679.38 1,679.97 93.5K
12:21 1,679.76 1,679.76 1,679.30 1,679.30 103.1K
12:22 1,679.33 1,679.81 1,679.29 1,679.77 99.0K
12:23 1,679.80 1,679.80 1,679.50 1,679.50 47.4K
12:24 1,679.42 1,679.42 1,679.16 1,679.16 98.4K
12:25 1,679.30 1,679.30 1,678.96 1,678.96 80.8K
12:26 1,679.21 1,679.52 1,679.21 1,679.44 65.4K
12:27 1,679.28 1,679.30 1,679.14 1,679.18 74.5K
12:28 1,679.27 1,679.27 1,678.97 1,678.97 50.4K
12:29 1,678.93 1,678.93 1,678.51 1,678.51 90.9K
12:30 1,678.57 1,678.78 1,678.45 1,678.78 103.6K
12:31 1,678.73 1,678.73 1,678.45 1,678.45 138.7K
12:32 1,678.53 1,678.83 1,678.53 1,678.83 90.0K
12:33 1,678.89 1,678.89 1,678.83 1,678.87 55.5K
12:34 1,679.19 1,679.19 1,678.90 1,678.90 83.8K
12:35 1,679.01 1,679.01 1,678.87 1,678.97 98.4K
12:36 1,679.08 1,679.74 1,679.08 1,679.74 139.6K
12:37 1,679.78 1,679.88 1,679.78 1,679.84 72.6K
12:38 1,679.78 1,679.87 1,679.78 1,679.87 124.1K
12:39 1,679.87 1,679.88 1,679.77 1,679.77 73.3K
12:40 1,679.75 1,679.78 1,679.67 1,679.67 69.1K
12:41 1,679.61 1,680.28 1,679.61 1,680.28 91.9K
12:42 1,680.27 1,680.33 1,680.19 1,680.19 82.1K
12:43 1,680.12 1,680.22 1,680.07 1,680.07 71.1K
12:44 1,680.06 1,680.12 1,680.06 1,680.06 56.3K
12:45 1,680.22 1,681.20 1,680.22 1,681.20 187.6K
12:46 1,681.23 1,681.23 1,680.64 1,680.65 176.0K
12:47 1,680.75 1,680.86 1,680.72 1,680.86 112.3K
12:48 1,680.65 1,680.66 1,680.62 1,680.65 63.8K
12:49 1,680.54 1,680.54 1,680.39 1,680.39 69.7K
12:50 1,680.38 1,680.38 1,680.03 1,680.03 71.4K
12:51 1,680.07 1,680.41 1,680.06 1,680.36 134.5K
12:52 1,680.37 1,680.37 1,680.03 1,680.03 59.1K
12:53 1,680.05 1,680.05 1,679.86 1,679.86 103.8K
12:54 1,679.74 1,679.74 1,679.42 1,679.42 66.8K
12:55 1,679.34 1,679.70 1,679.34 1,679.70 68.9K
12:56 1,679.65 1,680.05 1,679.65 1,680.05 96.3K
12:57 1,679.87 1,679.87 1,679.36 1,679.36 82.9K
12:58 1,679.62 1,679.72 1,679.62 1,679.63 76.1K
12:59 1,679.45 1,679.45 1,679.02 1,679.02 89.3K
13:00 1,679.00 1,679.13 1,679.00 1,679.10 72.1K
13:01 1,678.88 1,679.15 1,678.88 1,679.15 64.8K
13:02 1,679.24 1,679.43 1,679.18 1,679.43 57.8K
13:03 1,679.44 1,679.74 1,679.44 1,679.72 50.5K
13:04 1,679.69 1,679.70 1,679.65 1,679.70 42.2K
13:05 1,679.99 1,679.99 1,679.73 1,679.73 69.0K
13:06 1,679.67 1,680.04 1,679.65 1,680.04 88.9K
13:07 1,679.78 1,679.95 1,679.78 1,679.95 66.4K
13:08 1,679.99 1,680.39 1,679.99 1,680.19 73.3K
13:09 1,680.12 1,680.12 1,679.92 1,679.93 76.3K
13:10 1,680.09 1,680.35 1,680.09 1,680.29 68.2K
13:11 1,680.75 1,680.75 1,680.63 1,680.74 84.0K
13:12 1,680.67 1,680.87 1,680.67 1,680.80 101.5K
13:13 1,680.74 1,680.74 1,680.55 1,680.55 65.9K
13:14 1,680.48 1,680.51 1,680.15 1,680.15 53.4K
13:15 1,680.09 1,680.89 1,680.05 1,680.89 128.3K
13:16 1,680.95 1,681.56 1,680.95 1,681.45 98.3K
13:17 1,681.38 1,681.38 1,681.14 1,681.14 45.8K
13:18 1,681.14 1,681.26 1,680.95 1,681.17 96.1K
13:19 1,681.04 1,681.04 1,680.91 1,680.97 69.9K
13:20 1,680.97 1,680.97 1,680.78 1,680.78 42.9K
13:21 1,680.75 1,680.75 1,680.24 1,680.29 70.2K
13:22 1,680.27 1,680.55 1,680.26 1,680.26 56.8K
13:23 1,680.05 1,680.05 1,679.75 1,679.75 56.7K
13:24 1,679.65 1,679.68 1,679.54 1,679.63 48.8K
13:25 1,679.82 1,680.02 1,679.82 1,680.02 83.2K
13:26 1,680.02 1,680.11 1,680.00 1,680.11 46.7K
13:27 1,680.15 1,680.48 1,680.15 1,680.40 65.0K
13:28 1,680.35 1,680.35 1,680.26 1,680.35 40.8K
13:29 1,680.15 1,680.15 1,679.81 1,679.81 71.5K
13:30 1,679.91 1,680.59 1,679.91 1,680.59 89.6K
13:31 1,680.56 1,680.59 1,680.46 1,680.46 60.7K
13:32 1,680.46 1,680.46 1,680.30 1,680.30 57.4K
13:33 1,680.09 1,680.39 1,679.99 1,680.39 75.4K
13:34 1,680.40 1,680.45 1,680.40 1,680.45 45.2K
13:35 1,680.41 1,680.41 1,680.07 1,680.14 68.9K
13:36 1,680.35 1,680.37 1,680.28 1,680.37 64.3K
13:37 1,680.40 1,680.40 1,680.34 1,680.35 170.2K
13:38 1,680.50 1,680.60 1,680.50 1,680.59 110.3K
13:39 1,680.32 1,680.32 1,680.20 1,680.20 56.5K
13:40 1,680.20 1,680.79 1,680.19 1,680.79 113.2K
13:41 1,680.79 1,680.79 1,680.65 1,680.65 52.2K
13:42 1,680.52 1,680.52 1,680.45 1,680.45 54.6K
13:43 1,680.44 1,680.44 1,680.26 1,680.30 61.1K
13:44 1,680.26 1,680.26 1,680.16 1,680.20 46.2K
13:45 1,680.31 1,680.55 1,680.31 1,680.55 117.6K
13:46 1,680.53 1,680.53 1,680.21 1,680.21 118.2K
13:47 1,680.05 1,680.05 1,679.81 1,679.81 63.6K
13:48 1,679.81 1,679.81 1,679.74 1,679.74 93.5K
13:49 1,679.72 1,679.74 1,679.66 1,679.66 86.6K
13:50 1,679.55 1,679.59 1,679.36 1,679.37 67.6K
13:51 1,679.34 1,679.34 1,679.15 1,679.15 81.8K
13:52 1,679.18 1,679.26 1,679.15 1,679.26 62.2K
13:53 1,679.48 1,679.70 1,679.48 1,679.70 88.5K
13:54 1,679.76 1,679.88 1,679.76 1,679.81 63.9K
13:55 1,679.80 1,680.32 1,679.80 1,680.32 131.7K
13:56 1,680.30 1,680.30 1,679.94 1,679.94 48.8K
13:57 1,679.88 1,679.88 1,679.03 1,679.03 113.3K
13:58 1,678.93 1,679.24 1,678.93 1,679.24 41.5K
13:59 1,679.26 1,679.39 1,679.26 1,679.39 69.3K
14:00 1,679.41 1,679.78 1,679.41 1,679.78 49.2K
14:01 1,679.84 1,680.06 1,679.84 1,680.02 66.7K
14:02 1,680.04 1,680.36 1,680.02 1,680.36 80.9K
14:03 1,680.60 1,680.75 1,680.60 1,680.71 77.7K
14:04 1,680.65 1,681.01 1,680.65 1,681.01 149.8K
14:05 1,681.07 1,681.20 1,680.93 1,681.20 107.9K
14:06 1,681.23 1,681.23 1,681.14 1,681.23 57.5K
14:07 1,681.26 1,681.26 1,681.02 1,681.02 60.4K
14:08 1,680.79 1,680.79 1,680.68 1,680.68 98.5K
14:09 1,680.62 1,680.62 1,680.44 1,680.44 77.2K
14:10 1,680.56 1,680.77 1,680.53 1,680.77 117.4K
14:11 1,680.78 1,680.78 1,680.59 1,680.78 75.9K
14:12 1,681.01 1,681.01 1,680.61 1,680.61 98.7K
14:13 1,680.62 1,680.62 1,680.35 1,680.35 62.5K
14:14 1,680.43 1,680.65 1,680.43 1,680.63 66.3K
14:15 1,680.66 1,680.72 1,680.54 1,680.72 96.4K
14:16 1,680.68 1,680.71 1,680.55 1,680.55 47.1K
14:17 1,680.43 1,680.46 1,680.42 1,680.42 57.3K
14:18 1,680.08 1,680.08 1,679.62 1,679.62 102.0K
14:19 1,679.58 1,679.58 1,679.11 1,679.11 104.4K
14:20 1,679.20 1,679.32 1,679.15 1,679.32 71.3K
14:21 1,679.28 1,679.28 1,678.99 1,678.99 64.7K
14:22 1,678.93 1,679.05 1,678.93 1,678.98 87.0K
14:23 1,678.83 1,679.24 1,678.68 1,679.24 94.1K
14:24 1,679.16 1,679.25 1,679.15 1,679.25 100.2K
14:25 1,679.25 1,679.36 1,679.25 1,679.36 135.8K
14:26 1,679.32 1,679.32 1,679.11 1,679.11 45.4K
14:27 1,679.16 1,679.19 1,679.07 1,679.07 64.0K
14:28 1,679.13 1,679.13 1,678.72 1,678.72 112.6K
14:29 1,678.74 1,678.79 1,678.58 1,678.58 94.7K
14:30 1,678.46 1,679.25 1,678.34 1,679.25 172.0K
14:31 1,679.07 1,679.08 1,678.84 1,678.84 109.2K
14:32 1,678.86 1,679.31 1,678.80 1,679.31 94.4K
14:33 1,679.37 1,679.43 1,679.19 1,679.43 105.4K
14:34 1,679.37 1,679.68 1,679.37 1,679.60 112.7K
14:35 1,679.56 1,679.56 1,679.45 1,679.45 63.0K
14:36 1,679.28 1,679.28 1,679.18 1,679.18 95.0K
14:37 1,679.14 1,679.32 1,679.14 1,679.24 91.5K
14:38 1,679.18 1,679.34 1,679.16 1,679.34 80.4K
14:39 1,679.25 1,679.27 1,679.21 1,679.21 59.7K
14:40 1,679.16 1,679.19 1,679.13 1,679.13 57.1K
14:41 1,679.12 1,679.12 1,678.77 1,678.77 67.3K
14:42 1,678.72 1,678.72 1,678.56 1,678.56 88.1K
14:43 1,678.52 1,678.64 1,678.52 1,678.57 62.5K
14:44 1,678.48 1,678.48 1,678.34 1,678.34 104.7K
14:45 1,678.31 1,678.31 1,678.25 1,678.26 57.1K
14:46 1,678.24 1,678.24 1,678.15 1,678.19 89.2K
14:47 1,678.08 1,678.29 1,678.08 1,678.29 76.4K
14:48 1,678.25 1,678.25 1,677.89 1,677.89 99.8K
14:49 1,677.81 1,678.01 1,677.81 1,678.01 96.4K
14:50 1,678.05 1,678.22 1,677.83 1,678.22 76.5K
14:51 1,678.43 1,678.62 1,678.36 1,678.62 152.2K
14:52 1,678.70 1,678.71 1,678.52 1,678.52 106.8K
14:53 1,678.38 1,678.38 1,678.19 1,678.22 76.2K
14:54 1,678.22 1,678.22 1,677.86 1,677.86 85.8K
14:55 1,678.03 1,678.17 1,677.93 1,678.17 98.2K
14:56 1,678.19 1,678.19 1,677.86 1,677.86 85.8K
14:57 1,677.90 1,678.00 1,677.86 1,677.86 78.2K
14:58 1,677.83 1,677.98 1,677.83 1,677.86 92.8K
14:59 1,677.98 1,677.99 1,677.83 1,677.86 96.5K
15:00 1,677.93 1,677.93 1,677.66 1,677.75 108.0K
15:01 1,677.72 1,677.72 1,677.35 1,677.35 89.8K
15:02 1,677.54 1,677.54 1,676.76 1,676.76 190.3K
15:03 1,677.10 1,677.26 1,677.10 1,677.23 136.9K
15:04 1,676.98 1,677.42 1,676.98 1,677.42 114.1K
15:05 1,677.38 1,677.38 1,677.06 1,677.06 123.9K
15:06 1,677.07 1,677.20 1,676.79 1,676.79 82.6K
15:07 1,676.73 1,676.82 1,676.73 1,676.81 104.1K
15:08 1,676.80 1,677.18 1,676.80 1,677.18 125.1K
15:09 1,677.17 1,677.49 1,677.17 1,677.39 82.1K
15:10 1,677.26 1,677.38 1,677.14 1,677.35 115.1K
15:11 1,677.25 1,677.25 1,677.11 1,677.22 73.2K
15:12 1,677.26 1,677.26 1,677.21 1,677.24 129.7K
15:13 1,677.18 1,677.20 1,677.06 1,677.06 85.7K
15:14 1,677.06 1,677.06 1,676.94 1,676.94 93.0K
15:15 1,677.11 1,677.59 1,677.11 1,677.59 154.4K
15:16 1,677.56 1,677.65 1,677.56 1,677.65 107.0K
15:17 1,678.51 1,678.73 1,678.51 1,678.65 214.2K
15:18 1,678.61 1,678.61 1,678.46 1,678.46 88.1K
15:19 1,678.46 1,678.46 1,677.96 1,677.96 147.3K
15:20 1,678.10 1,678.28 1,677.88 1,678.28 158.1K
15:21 1,678.50 1,678.88 1,678.47 1,678.88 101.3K
15:22 1,679.03 1,679.03 1,678.40 1,678.40 151.7K
15:23 1,678.46 1,678.46 1,678.20 1,678.24 156.5K
15:24 1,678.10 1,678.10 1,678.04 1,678.04 162.5K
15:25 1,677.74 1,678.08 1,677.74 1,678.08 339.2K
15:26 1,677.89 1,677.95 1,677.86 1,677.86 102.3K
15:27 1,677.89 1,678.38 1,677.89 1,678.34 138.8K
15:28 1,678.36 1,678.42 1,678.31 1,678.31 103.5K
15:29 1,678.29 1,678.34 1,678.27 1,678.27 166.3K
15:30 1,678.24 1,678.58 1,678.24 1,678.50 187.5K
15:31 1,678.55 1,678.77 1,678.55 1,678.74 201.1K
15:32 1,678.66 1,678.66 1,678.55 1,678.56 136.0K
15:33 1,678.54 1,678.70 1,678.54 1,678.70 180.4K
15:34 1,678.74 1,678.94 1,678.72 1,678.72 160.4K
15:35 1,678.71 1,678.71 1,678.37 1,678.43 226.3K
15:36 1,678.19 1,678.47 1,678.19 1,678.47 192.1K
15:37 1,678.69 1,678.69 1,678.55 1,678.55 168.8K
15:38 1,678.49 1,678.49 1,678.29 1,678.29 122.0K
15:39 1,678.17 1,678.17 1,677.72 1,677.72 202.0K
15:40 1,677.61 1,677.61 1,677.19 1,677.19 257.2K
15:41 1,677.29 1,677.53 1,677.27 1,677.27 253.4K
15:42 1,677.24 1,677.24 1,676.96 1,677.10 222.9K
15:43 1,677.22 1,677.22 1,676.83 1,676.88 201.0K
15:44 1,676.88 1,676.91 1,676.65 1,676.87 227.4K
15:45 1,676.74 1,676.93 1,676.63 1,676.93 262.3K
15:46 1,676.80 1,677.37 1,676.80 1,677.37 195.4K
15:47 1,677.31 1,678.13 1,677.31 1,678.13 258.1K
15:48 1,678.16 1,678.77 1,678.16 1,678.64 312.9K
15:49 1,678.64 1,678.85 1,678.62 1,678.62 259.7K
15:50 1,678.73 1,678.73 1,677.42 1,677.42 795.5K
15:51 1,677.17 1,677.17 1,676.47 1,676.47 361.7K
15:52 1,676.70 1,677.21 1,676.70 1,676.76 493.4K
15:53 1,676.70 1,676.70 1,676.05 1,676.05 404.9K
15:54 1,676.01 1,676.12 1,675.90 1,675.90 474.0K
15:55 1,675.94 1,675.99 1,675.92 1,675.99 768.1K
15:56 1,675.88 1,675.93 1,675.45 1,675.45 1,003.5K
15:57 1,675.31 1,675.31 1,675.08 1,675.08 589.2K
15:58 1,675.01 1,675.13 1,674.81 1,674.81 743.1K
15:59 1,674.98 1,674.98 1,674.29 1,674.29 1,250.1K
16:00 1,674.37 1,674.45 1,674.37 1,674.45 64,686.5K
16:01 1,674.45 1,674.45 1,674.45 1,674.45 163.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし