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 1,683.42 1,684.43 1,683.42 1,683.88 6,128.7K
09:31 1,682.82 1,683.59 1,682.82 1,683.15 169.1K
09:32 1,683.31 1,684.61 1,683.31 1,684.61 233.9K
09:33 1,685.62 1,685.62 1,684.56 1,684.56 212.2K
09:34 1,684.87 1,684.87 1,684.13 1,684.13 146.3K
09:35 1,684.29 1,685.06 1,684.29 1,684.52 252.5K
09:36 1,685.42 1,687.23 1,685.42 1,687.23 225.9K
09:37 1,687.33 1,687.75 1,687.33 1,687.75 362.3K
09:38 1,687.79 1,688.00 1,687.61 1,688.00 203.3K
09:39 1,688.14 1,688.14 1,687.48 1,687.88 288.3K
09:40 1,687.97 1,688.29 1,687.87 1,687.87 216.7K
09:41 1,688.11 1,688.17 1,687.64 1,687.64 371.5K
09:42 1,687.73 1,687.73 1,686.26 1,686.26 173.5K
09:43 1,685.84 1,685.84 1,685.56 1,685.56 200.2K
09:44 1,684.96 1,685.70 1,684.96 1,685.30 185.1K
09:45 1,684.63 1,684.63 1,683.89 1,683.89 187.7K
09:46 1,683.37 1,683.53 1,683.09 1,683.09 264.4K
09:47 1,682.62 1,682.62 1,682.33 1,682.33 161.8K
09:48 1,682.16 1,682.16 1,681.57 1,681.57 180.4K
09:49 1,681.67 1,681.67 1,681.11 1,681.11 199.3K
09:50 1,680.56 1,680.56 1,680.23 1,680.23 138.7K
09:51 1,680.21 1,680.82 1,680.19 1,680.19 159.9K
09:52 1,679.97 1,679.97 1,679.53 1,679.59 139.8K
09:53 1,679.77 1,679.77 1,679.12 1,679.19 168.0K
09:54 1,679.55 1,679.75 1,679.55 1,679.66 169.3K
09:55 1,679.82 1,679.82 1,679.61 1,679.61 135.1K
09:56 1,679.82 1,679.82 1,679.55 1,679.62 185.7K
09:57 1,679.44 1,679.44 1,678.09 1,678.09 236.9K
09:58 1,678.06 1,678.06 1,677.86 1,677.96 166.2K
09:59 1,678.15 1,678.32 1,678.09 1,678.26 139.2K
10:00 1,677.62 1,678.98 1,677.62 1,678.98 201.9K
10:01 1,679.00 1,679.12 1,678.93 1,679.12 117.2K
10:02 1,678.90 1,679.24 1,678.78 1,679.24 143.9K
10:03 1,679.42 1,679.74 1,679.30 1,679.30 173.0K
10:04 1,679.24 1,679.24 1,677.92 1,677.92 164.2K
10:05 1,678.08 1,678.85 1,677.93 1,678.85 119.5K
10:06 1,678.68 1,679.44 1,678.68 1,679.21 101.4K
10:07 1,679.30 1,679.78 1,679.30 1,679.78 97.9K
10:08 1,679.46 1,679.46 1,679.18 1,679.36 196.9K
10:09 1,679.44 1,679.44 1,678.70 1,678.70 108.5K
10:10 1,678.67 1,678.90 1,678.59 1,678.90 93.1K
10:11 1,678.89 1,679.14 1,678.71 1,679.14 115.6K
10:12 1,679.22 1,679.22 1,679.09 1,679.16 109.7K
10:13 1,679.03 1,679.16 1,679.02 1,679.02 123.3K
10:14 1,678.92 1,679.33 1,678.86 1,678.86 106.1K
10:15 1,679.13 1,679.20 1,679.09 1,679.09 116.6K
10:16 1,678.95 1,679.15 1,678.95 1,679.09 117.2K
10:17 1,678.88 1,679.04 1,678.88 1,679.04 114.1K
10:18 1,679.11 1,679.32 1,678.82 1,678.82 156.2K
10:19 1,678.87 1,678.87 1,678.54 1,678.54 178.7K
10:20 1,678.47 1,678.47 1,677.65 1,677.76 254.8K
10:21 1,677.47 1,677.47 1,677.08 1,677.24 113.4K
10:22 1,677.08 1,677.08 1,676.97 1,676.99 137.1K
10:23 1,676.95 1,677.03 1,676.79 1,676.93 159.8K
10:24 1,676.68 1,676.85 1,676.45 1,676.85 113.9K
10:25 1,676.69 1,676.85 1,676.61 1,676.85 98.8K
10:26 1,676.65 1,676.65 1,676.32 1,676.39 109.0K
10:27 1,676.47 1,676.80 1,676.47 1,676.80 110.5K
10:28 1,676.77 1,677.02 1,676.77 1,677.02 103.6K
10:29 1,676.78 1,677.07 1,676.67 1,677.07 89.4K
10:30 1,677.12 1,677.51 1,677.12 1,677.51 149.3K
10:31 1,677.59 1,677.59 1,677.22 1,677.31 122.7K
10:32 1,677.64 1,677.68 1,677.63 1,677.63 107.9K
10:33 1,677.95 1,678.70 1,677.95 1,678.67 196.8K
10:34 1,679.06 1,679.26 1,678.91 1,679.26 240.7K
10:35 1,679.64 1,679.64 1,679.40 1,679.59 131.5K
10:36 1,679.48 1,679.56 1,679.44 1,679.45 82.4K
10:37 1,679.42 1,679.55 1,679.34 1,679.34 141.4K
10:38 1,679.50 1,679.83 1,679.50 1,679.75 106.9K
10:39 1,679.67 1,679.75 1,679.62 1,679.75 84.5K
10:40 1,679.72 1,679.87 1,679.70 1,679.70 103.8K
10:41 1,679.79 1,679.79 1,679.63 1,679.73 84.1K
10:42 1,679.96 1,680.20 1,679.96 1,680.19 88.5K
10:43 1,680.16 1,680.16 1,679.74 1,679.74 105.5K
10:44 1,679.60 1,679.63 1,679.44 1,679.44 86.0K
10:45 1,679.46 1,679.47 1,679.06 1,679.06 158.4K
10:46 1,679.08 1,679.11 1,678.76 1,679.11 121.7K
10:47 1,679.01 1,679.22 1,678.90 1,679.19 110.6K
10:48 1,679.14 1,679.20 1,679.14 1,679.15 102.4K
10:49 1,679.02 1,679.02 1,678.74 1,678.74 86.9K
10:50 1,678.66 1,679.42 1,678.66 1,679.42 112.2K
10:51 1,679.34 1,679.48 1,679.33 1,679.48 120.7K
10:52 1,679.43 1,679.47 1,679.37 1,679.47 88.2K
10:53 1,679.41 1,679.52 1,679.41 1,679.44 120.3K
10:54 1,679.50 1,679.50 1,679.19 1,679.19 88.6K
10:55 1,679.29 1,679.30 1,679.13 1,679.30 93.4K
10:56 1,679.21 1,679.21 1,678.83 1,678.83 92.0K
10:57 1,678.74 1,678.86 1,678.74 1,678.83 135.7K
10:58 1,678.97 1,679.21 1,678.97 1,679.10 111.3K
10:59 1,679.19 1,679.19 1,678.75 1,678.95 92.4K
11:00 1,679.11 1,679.13 1,679.03 1,679.10 129.2K
11:01 1,678.97 1,678.99 1,678.75 1,678.99 97.7K
11:02 1,678.99 1,679.09 1,678.87 1,679.09 95.3K
11:03 1,679.18 1,679.34 1,679.14 1,679.14 184.2K
11:04 1,679.26 1,679.28 1,679.18 1,679.28 133.2K
11:05 1,679.31 1,679.31 1,678.93 1,678.93 101.6K
11:06 1,678.93 1,679.12 1,678.80 1,679.12 181.6K
11:07 1,679.21 1,679.31 1,679.17 1,679.17 165.7K
11:08 1,679.09 1,679.37 1,679.09 1,679.37 58.9K
11:09 1,679.50 1,679.69 1,679.50 1,679.69 139.4K
11:10 1,679.75 1,679.91 1,679.67 1,679.91 95.1K
11:11 1,679.81 1,679.81 1,679.33 1,679.33 92.2K
11:12 1,679.32 1,679.72 1,679.32 1,679.68 104.0K
11:13 1,679.58 1,679.66 1,679.56 1,679.60 86.8K
11:14 1,679.49 1,679.69 1,679.49 1,679.69 74.3K
11:15 1,679.85 1,679.85 1,679.60 1,679.60 81.7K
11:16 1,679.72 1,679.72 1,679.39 1,679.39 41.8K
11:17 1,679.38 1,679.52 1,679.38 1,679.52 53.9K
11:18 1,679.53 1,679.53 1,679.10 1,679.10 96.8K
11:19 1,678.99 1,679.12 1,678.99 1,679.12 94.5K
11:20 1,679.22 1,679.29 1,679.14 1,679.24 100.3K
11:21 1,679.00 1,679.00 1,678.51 1,678.51 118.1K
11:22 1,678.62 1,678.62 1,678.38 1,678.48 98.4K
11:23 1,678.12 1,678.12 1,677.99 1,678.03 153.4K
11:24 1,678.11 1,678.34 1,678.07 1,678.34 116.8K
11:25 1,678.24 1,678.24 1,677.33 1,677.33 112.9K
11:26 1,677.45 1,677.46 1,677.35 1,677.46 135.4K
11:27 1,677.54 1,677.54 1,676.84 1,676.84 110.5K
11:28 1,676.65 1,676.65 1,675.92 1,676.01 186.9K
11:29 1,675.91 1,676.40 1,675.91 1,676.40 85.7K
11:30 1,676.30 1,676.86 1,676.30 1,676.86 101.4K
11:31 1,676.88 1,676.91 1,676.82 1,676.82 42.2K
11:32 1,676.80 1,676.83 1,676.80 1,676.83 69.9K
11:33 1,676.83 1,676.88 1,676.73 1,676.73 112.9K
11:34 1,676.80 1,676.83 1,676.67 1,676.67 73.7K
11:35 1,676.44 1,676.94 1,676.44 1,676.94 136.7K
11:36 1,677.00 1,677.26 1,677.00 1,677.26 120.4K
11:37 1,677.36 1,677.36 1,677.07 1,677.07 61.5K
11:38 1,677.16 1,677.58 1,677.16 1,677.58 94.1K
11:39 1,677.57 1,677.76 1,677.57 1,677.76 87.4K
11:40 1,677.89 1,678.36 1,677.89 1,678.26 94.8K
11:41 1,678.08 1,678.08 1,677.80 1,677.80 85.1K
11:42 1,677.84 1,677.84 1,677.40 1,677.40 75.4K
11:43 1,677.43 1,677.43 1,677.29 1,677.29 837.0K
11:44 1,677.16 1,677.31 1,677.16 1,677.23 897.1K
11:45 1,677.16 1,677.21 1,677.12 1,677.12 82.3K
11:46 1,677.14 1,677.23 1,677.07 1,677.23 80.1K
11:47 1,677.20 1,677.39 1,677.20 1,677.36 58.9K
11:48 1,677.25 1,677.25 1,676.98 1,676.98 62.1K
11:49 1,676.88 1,676.88 1,676.64 1,676.81 105.9K
11:50 1,676.88 1,676.88 1,676.48 1,676.48 96.0K
11:51 1,676.34 1,676.46 1,676.34 1,676.35 126.1K
11:52 1,676.19 1,676.19 1,675.56 1,675.56 149.5K
11:53 1,675.56 1,675.56 1,675.15 1,675.48 102.4K
11:54 1,675.40 1,675.70 1,675.40 1,675.70 79.9K
11:55 1,675.73 1,675.73 1,675.48 1,675.48 116.3K
11:56 1,675.47 1,675.47 1,674.35 1,674.49 321.6K
11:57 1,674.66 1,674.90 1,674.65 1,674.71 86.5K
11:58 1,674.89 1,674.89 1,674.84 1,674.89 70.8K
11:59 1,674.86 1,674.86 1,674.63 1,674.79 46.9K
12:00 1,674.88 1,674.88 1,674.55 1,674.55 74.2K
12:01 1,674.66 1,674.94 1,674.66 1,674.76 103.0K
12:02 1,674.90 1,674.95 1,674.84 1,674.88 72.8K
12:03 1,674.92 1,674.94 1,674.68 1,674.68 84.9K
12:04 1,674.53 1,674.96 1,674.53 1,674.94 74.0K
12:05 1,674.96 1,675.12 1,674.76 1,675.12 108.3K
12:06 1,675.36 1,675.63 1,675.36 1,675.63 78.2K
12:07 1,675.57 1,675.57 1,675.31 1,675.31 67.7K
12:08 1,675.23 1,675.57 1,675.23 1,675.57 56.1K
12:09 1,675.59 1,675.59 1,675.40 1,675.42 54.5K
12:10 1,675.46 1,675.52 1,675.39 1,675.52 59.6K
12:11 1,675.73 1,675.75 1,675.56 1,675.56 72.0K
12:12 1,675.42 1,675.42 1,674.98 1,674.98 66.7K
12:13 1,674.97 1,675.04 1,674.97 1,675.00 55.7K
12:14 1,674.60 1,674.73 1,674.57 1,674.63 75.5K
12:15 1,674.82 1,674.82 1,674.37 1,674.37 72.6K
12:16 1,674.28 1,674.38 1,674.25 1,674.25 71.2K
12:17 1,674.29 1,674.36 1,674.29 1,674.36 55.8K
12:18 1,674.39 1,674.43 1,674.26 1,674.26 74.5K
12:19 1,674.34 1,674.61 1,674.34 1,674.59 142.3K
12:20 1,674.34 1,674.34 1,674.01 1,674.01 72.3K
12:21 1,674.11 1,674.22 1,674.05 1,674.11 96.3K
12:22 1,674.40 1,674.49 1,674.38 1,674.39 2,580.7K
12:23 1,674.30 1,674.33 1,674.28 1,674.33 73.2K
12:24 1,674.49 1,674.60 1,674.49 1,674.60 56.5K
12:25 1,674.58 1,674.69 1,674.58 1,674.60 72.4K
12:26 1,674.58 1,674.73 1,674.42 1,674.42 80.7K
12:27 1,674.40 1,674.40 1,674.07 1,674.23 67.6K
12:28 1,674.21 1,674.38 1,674.21 1,674.32 67.3K
12:29 1,674.46 1,674.73 1,674.46 1,674.73 101.1K
12:30 1,674.74 1,674.81 1,674.74 1,674.80 72.8K
12:31 1,674.84 1,674.85 1,674.79 1,674.85 96.3K
12:32 1,674.92 1,674.92 1,674.63 1,674.68 80.1K
12:33 1,674.55 1,674.55 1,674.27 1,674.27 99.7K
12:34 1,674.17 1,674.52 1,674.17 1,674.52 80.6K
12:35 1,674.49 1,674.79 1,674.49 1,674.79 66.7K
12:36 1,674.72 1,674.84 1,674.72 1,674.83 60.4K
12:37 1,674.95 1,674.95 1,674.78 1,674.87 90.5K
12:38 1,674.91 1,674.91 1,674.70 1,674.80 66.7K
12:39 1,674.85 1,674.85 1,674.61 1,674.62 43.3K
12:40 1,674.32 1,674.43 1,674.30 1,674.43 73.9K
12:41 1,674.36 1,674.50 1,674.36 1,674.40 72.3K
12:42 1,674.52 1,674.52 1,674.24 1,674.31 70.0K
12:43 1,674.26 1,674.26 1,673.78 1,673.78 111.1K
12:44 1,673.75 1,673.77 1,673.56 1,673.56 49.6K
12:45 1,673.53 1,673.82 1,673.53 1,673.82 100.4K
12:46 1,673.92 1,674.11 1,673.92 1,674.11 52.4K
12:47 1,674.10 1,674.13 1,674.08 1,674.13 61.4K
12:48 1,674.18 1,674.62 1,674.18 1,674.62 59.3K
12:49 1,674.64 1,674.91 1,674.64 1,674.81 67.1K
12:50 1,674.91 1,674.91 1,674.59 1,674.59 60.4K
12:51 1,674.53 1,674.53 1,674.36 1,674.36 47.6K
12:52 1,674.34 1,674.34 1,673.88 1,673.88 74.3K
12:53 1,673.88 1,673.91 1,673.70 1,673.70 84.8K
12:54 1,673.37 1,673.37 1,673.27 1,673.27 77.6K
12:55 1,673.21 1,673.31 1,673.21 1,673.31 124.5K
12:56 1,673.33 1,673.33 1,673.19 1,673.19 66.0K
12:57 1,673.10 1,673.10 1,672.73 1,672.73 160.5K
12:58 1,672.86 1,672.96 1,672.83 1,672.84 104.5K
12:59 1,672.86 1,672.89 1,672.71 1,672.72 181.4K
13:00 1,672.67 1,672.86 1,672.67 1,672.86 82.6K
13:01 1,672.86 1,672.96 1,672.86 1,672.94 41.2K
13:02 1,673.03 1,673.48 1,673.03 1,673.48 83.7K
13:03 1,673.52 1,673.52 1,673.36 1,673.36 62.4K
13:04 1,673.46 1,673.52 1,673.37 1,673.37 79.1K
13:05 1,673.34 1,673.47 1,673.31 1,673.47 60.4K
13:06 1,673.49 1,673.49 1,673.42 1,673.42 82.2K
13:07 1,673.43 1,673.47 1,673.43 1,673.43 181.4K
13:08 1,673.45 1,673.70 1,673.45 1,673.70 67.7K
13:09 1,673.81 1,673.81 1,673.80 1,673.81 68.3K
13:10 1,673.84 1,674.03 1,673.84 1,673.89 97.7K
13:11 1,674.00 1,674.03 1,673.80 1,673.80 81.7K
13:12 1,673.88 1,673.93 1,673.85 1,673.93 81.8K
13:13 1,673.99 1,674.25 1,673.99 1,674.18 77.4K
13:14 1,673.85 1,673.97 1,673.85 1,673.91 123.9K
13:15 1,673.95 1,673.95 1,673.68 1,673.68 108.5K
13:16 1,673.64 1,673.64 1,673.54 1,673.59 89.3K
13:17 1,673.68 1,673.68 1,672.87 1,672.87 165.2K
13:18 1,673.05 1,673.05 1,672.79 1,672.79 106.5K
13:19 1,672.75 1,673.02 1,672.75 1,673.02 101.7K
13:20 1,672.92 1,673.31 1,672.92 1,673.31 100.3K
13:21 1,673.36 1,673.36 1,672.68 1,672.75 90.6K
13:22 1,672.74 1,673.11 1,672.74 1,672.93 71.1K
13:23 1,672.93 1,672.99 1,672.93 1,672.95 73.1K
13:24 1,672.88 1,672.91 1,672.86 1,672.91 47.5K
13:25 1,672.83 1,672.97 1,672.41 1,672.41 111.6K
13:26 1,672.30 1,672.56 1,672.30 1,672.56 69.9K
13:27 1,672.62 1,672.75 1,672.57 1,672.75 38.3K
13:28 1,672.80 1,672.80 1,672.02 1,672.02 104.2K
13:29 1,672.23 1,672.23 1,671.86 1,671.86 74.4K
13:30 1,671.33 1,671.46 1,671.09 1,671.09 110.8K
13:31 1,671.02 1,671.02 1,670.82 1,670.85 110.5K
13:32 1,670.75 1,670.75 1,670.61 1,670.63 79.9K
13:33 1,670.25 1,670.36 1,670.15 1,670.15 93.1K
13:34 1,670.10 1,670.10 1,669.69 1,669.89 91.5K
13:35 1,669.87 1,670.00 1,669.74 1,670.00 50.3K
13:36 1,669.91 1,670.15 1,669.91 1,669.97 95.9K
13:37 1,669.92 1,670.10 1,669.92 1,670.10 130.6K
13:38 1,670.03 1,670.16 1,669.84 1,669.97 63.3K
13:39 1,670.02 1,670.02 1,669.43 1,669.68 150.2K
13:40 1,670.01 1,670.44 1,670.01 1,670.44 125.4K
13:41 1,670.61 1,670.83 1,670.61 1,670.69 115.3K
13:42 1,670.84 1,671.33 1,670.84 1,671.33 95.7K
13:43 1,671.35 1,671.35 1,670.82 1,670.82 68.9K
13:44 1,670.52 1,670.68 1,670.52 1,670.68 99.7K
13:45 1,670.65 1,670.83 1,670.65 1,670.83 79.3K
13:46 1,671.01 1,671.01 1,670.37 1,670.37 87.9K
13:47 1,670.19 1,670.22 1,670.11 1,670.12 107.9K
13:48 1,669.99 1,669.99 1,669.88 1,669.88 92.1K
13:49 1,670.01 1,670.11 1,670.01 1,670.11 46.1K
13:50 1,670.12 1,670.38 1,670.12 1,670.24 97.9K
13:51 1,670.29 1,670.29 1,670.02 1,670.05 44.6K
13:52 1,670.23 1,670.24 1,669.92 1,669.92 111.7K
13:53 1,669.92 1,669.92 1,669.77 1,669.77 89.4K
13:54 1,669.73 1,669.85 1,669.73 1,669.85 62.5K
13:55 1,669.89 1,670.13 1,669.89 1,670.13 107.2K
13:56 1,670.22 1,670.29 1,670.19 1,670.29 68.8K
13:57 1,670.21 1,670.25 1,670.21 1,670.25 118.4K
13:58 1,670.23 1,670.23 1,669.86 1,669.96 69.9K
13:59 1,669.89 1,669.89 1,669.80 1,669.80 67.7K
14:00 1,669.80 1,670.20 1,669.74 1,670.20 87.0K
14:01 1,670.40 1,670.40 1,670.26 1,670.34 74.2K
14:02 1,670.28 1,670.43 1,670.28 1,670.39 104.1K
14:03 1,670.40 1,670.40 1,670.33 1,670.33 61.3K
14:04 1,670.37 1,670.80 1,670.37 1,670.80 73.8K
14:05 1,670.80 1,670.80 1,670.40 1,670.40 96.3K
14:06 1,670.39 1,670.39 1,670.23 1,670.35 76.7K
14:07 1,670.43 1,670.48 1,670.36 1,670.36 58.1K
14:08 1,670.53 1,670.53 1,670.36 1,670.53 79.0K
14:09 1,670.59 1,670.63 1,670.55 1,670.63 83.9K
14:10 1,670.61 1,670.88 1,670.61 1,670.88 53.5K
14:11 1,670.79 1,670.79 1,670.70 1,670.78 131.4K
14:12 1,670.70 1,670.91 1,670.69 1,670.91 135.2K
14:13 1,670.91 1,671.07 1,670.91 1,671.02 87.9K
14:14 1,671.35 1,671.42 1,671.25 1,671.25 79.9K
14:15 1,671.32 1,671.58 1,671.32 1,671.58 57.7K
14:16 1,671.67 1,671.67 1,671.33 1,671.33 93.0K
14:17 1,671.22 1,671.24 1,671.14 1,671.14 222.5K
14:18 1,671.20 1,671.68 1,671.20 1,671.68 84.7K
14:19 1,671.67 1,671.67 1,671.52 1,671.52 66.9K
14:20 1,671.36 1,671.36 1,671.22 1,671.33 142.1K
14:21 1,671.29 1,671.30 1,671.21 1,671.21 92.1K
14:22 1,671.24 1,671.35 1,671.24 1,671.32 42.9K
14:23 1,671.23 1,671.32 1,671.19 1,671.32 57.6K
14:24 1,671.22 1,671.22 1,671.04 1,671.10 258.7K
14:25 1,671.15 1,671.28 1,671.15 1,671.24 72.3K
14:26 1,671.11 1,671.17 1,671.11 1,671.16 81.2K
14:27 1,671.24 1,671.24 1,670.89 1,670.89 94.1K
14:28 1,670.63 1,671.01 1,670.63 1,671.01 97.0K
14:29 1,671.08 1,671.08 1,671.02 1,671.02 88.0K
14:30 1,670.98 1,671.23 1,670.98 1,671.23 110.1K
14:31 1,671.34 1,671.50 1,671.34 1,671.50 64.4K
14:32 1,671.42 1,671.42 1,671.29 1,671.35 59.4K
14:33 1,671.34 1,671.34 1,671.24 1,671.28 89.9K
14:34 1,671.33 1,671.33 1,670.81 1,670.81 124.9K
14:35 1,670.70 1,670.77 1,670.69 1,670.72 66.1K
14:36 1,670.92 1,670.92 1,670.64 1,670.64 86.0K
14:37 1,670.76 1,671.05 1,670.76 1,671.05 97.2K
14:38 1,671.12 1,671.21 1,671.12 1,671.21 93.0K
14:39 1,671.16 1,671.30 1,671.16 1,671.24 68.7K
14:40 1,671.18 1,671.18 1,670.52 1,670.52 134.4K
14:41 1,670.71 1,670.79 1,670.67 1,670.67 99.2K
14:42 1,670.68 1,670.75 1,670.68 1,670.70 53.1K
14:43 1,670.43 1,670.44 1,669.91 1,669.91 122.2K
14:44 1,669.93 1,669.93 1,669.23 1,669.35 111.7K
14:45 1,669.26 1,669.47 1,669.26 1,669.47 79.1K
14:46 1,669.51 1,669.59 1,669.40 1,669.40 142.8K
14:47 1,669.39 1,669.39 1,668.50 1,668.50 180.9K
14:48 1,668.12 1,668.16 1,668.00 1,668.00 134.0K
14:49 1,667.67 1,667.77 1,667.60 1,667.77 108.3K
14:50 1,667.72 1,667.75 1,667.65 1,667.65 125.3K
14:51 1,667.63 1,667.87 1,667.63 1,667.87 114.8K
14:52 1,667.99 1,667.99 1,667.88 1,667.88 72.1K
14:53 1,667.92 1,667.92 1,667.84 1,667.84 62.8K
14:54 1,667.86 1,667.86 1,667.73 1,667.82 92.5K
14:55 1,667.68 1,667.68 1,667.32 1,667.36 122.8K
14:56 1,667.37 1,667.64 1,667.37 1,667.64 172.5K
14:57 1,667.66 1,667.66 1,667.63 1,667.63 96.5K
14:58 1,667.53 1,667.53 1,667.25 1,667.33 155.2K
14:59 1,667.39 1,667.39 1,667.27 1,667.27 81.3K
15:00 1,667.35 1,667.98 1,667.35 1,667.98 162.9K
15:01 1,668.10 1,668.10 1,667.91 1,667.91 98.4K
15:02 1,667.95 1,668.47 1,667.95 1,668.39 104.7K
15:03 1,668.43 1,668.43 1,667.71 1,667.71 181.0K
15:04 1,667.82 1,668.12 1,667.82 1,667.89 89.3K
15:05 1,667.87 1,668.05 1,667.66 1,668.05 178.0K
15:06 1,668.05 1,668.15 1,668.05 1,668.13 51.2K
15:07 1,667.95 1,667.97 1,667.78 1,667.78 77.9K
15:08 1,667.71 1,668.09 1,667.71 1,667.93 94.9K
15:09 1,667.98 1,667.98 1,667.67 1,667.67 107.7K
15:10 1,667.65 1,667.65 1,667.58 1,667.58 150.5K
15:11 1,667.64 1,667.64 1,667.39 1,667.39 133.7K
15:12 1,667.28 1,667.57 1,667.28 1,667.47 182.2K
15:13 1,667.42 1,667.42 1,667.15 1,667.15 118.9K
15:14 1,667.07 1,667.38 1,667.07 1,667.38 120.3K
15:15 1,667.64 1,667.64 1,667.47 1,667.47 124.0K
15:16 1,667.43 1,667.60 1,667.43 1,667.60 93.6K
15:17 1,667.73 1,668.11 1,667.73 1,668.11 138.0K
15:18 1,668.00 1,668.00 1,667.94 1,667.98 93.2K
15:19 1,668.10 1,668.42 1,668.10 1,668.33 136.1K
15:20 1,668.46 1,668.46 1,668.33 1,668.42 110.4K
15:21 1,668.80 1,668.94 1,668.80 1,668.93 117.4K
15:22 1,668.91 1,669.06 1,668.91 1,669.04 79.1K
15:23 1,669.23 1,669.45 1,669.01 1,669.01 156.3K
15:24 1,668.77 1,668.77 1,668.64 1,668.70 91.7K
15:25 1,668.48 1,668.48 1,668.23 1,668.23 190.1K
15:26 1,668.05 1,668.55 1,668.05 1,668.55 193.6K
15:27 1,668.86 1,669.06 1,668.86 1,669.06 117.5K
15:28 1,668.98 1,668.98 1,668.45 1,668.45 144.5K
15:29 1,668.24 1,668.35 1,668.20 1,668.21 173.1K
15:30 1,668.20 1,668.36 1,668.20 1,668.36 133.0K
15:31 1,668.37 1,668.40 1,668.17 1,668.17 381.4K
15:32 1,668.11 1,668.50 1,668.11 1,668.50 148.5K
15:33 1,668.46 1,668.68 1,668.46 1,668.51 131.2K
15:34 1,668.37 1,668.69 1,668.37 1,668.69 147.3K
15:35 1,668.75 1,668.76 1,668.69 1,668.69 147.1K
15:36 1,668.80 1,668.88 1,668.78 1,668.80 101.8K
15:37 1,668.91 1,669.14 1,668.79 1,668.79 220.9K
15:38 1,668.87 1,668.87 1,668.72 1,668.72 119.5K
15:39 1,668.90 1,668.99 1,668.90 1,668.94 208.6K
15:40 1,668.84 1,668.99 1,668.69 1,668.99 182.8K
15:41 1,669.11 1,669.57 1,669.11 1,669.57 132.5K
15:42 1,669.62 1,669.62 1,668.91 1,668.91 163.1K
15:43 1,669.01 1,669.63 1,669.01 1,669.63 153.4K
15:44 1,669.75 1,669.92 1,669.73 1,669.73 162.2K
15:45 1,669.80 1,669.97 1,669.75 1,669.75 214.9K
15:46 1,669.74 1,669.74 1,669.53 1,669.59 172.4K
15:47 1,669.83 1,670.24 1,669.83 1,670.24 185.4K
15:48 1,670.29 1,670.59 1,670.29 1,670.59 214.4K
15:49 1,670.63 1,670.65 1,670.34 1,670.65 259.3K
15:50 1,670.67 1,670.87 1,670.46 1,670.87 1,088.3K
15:51 1,670.67 1,671.10 1,670.67 1,671.10 355.9K
15:52 1,671.18 1,671.18 1,670.59 1,670.63 405.9K
15:53 1,670.48 1,670.96 1,670.46 1,670.75 420.9K
15:54 1,670.92 1,671.19 1,670.81 1,671.19 449.8K
15:55 1,671.12 1,671.23 1,670.99 1,671.23 751.2K
15:56 1,671.56 1,671.56 1,671.40 1,671.40 793.5K
15:57 1,671.53 1,671.56 1,671.46 1,671.56 609.4K
15:58 1,671.26 1,671.29 1,671.19 1,671.24 802.3K
15:59 1,671.31 1,671.36 1,671.31 1,671.36 1,171.0K
16:00 1,671.27 1,671.29 1,671.27 1,671.29 52,386.2K
16:01 1,671.29 1,671.29 1,671.29 1,671.29 3,081.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし