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 1,668.89 1,669.96 1,668.76 1,668.76 3,137.2K
09:31 1,668.20 1,668.85 1,667.93 1,668.85 241.3K
09:32 1,668.82 1,668.82 1,667.78 1,667.78 275.4K
09:33 1,667.64 1,668.12 1,667.58 1,667.58 244.4K
09:34 1,666.75 1,666.75 1,665.79 1,665.79 233.1K
09:35 1,666.59 1,666.82 1,665.58 1,665.58 255.6K
09:36 1,665.91 1,666.73 1,665.91 1,666.71 217.6K
09:37 1,667.21 1,667.21 1,665.54 1,665.54 262.6K
09:38 1,664.78 1,665.69 1,664.78 1,665.69 207.8K
09:39 1,664.61 1,664.85 1,664.50 1,664.85 185.3K
09:40 1,664.76 1,665.07 1,664.54 1,664.86 182.0K
09:41 1,665.05 1,665.05 1,663.69 1,663.69 212.5K
09:42 1,663.59 1,663.59 1,662.89 1,663.31 143.9K
09:43 1,662.86 1,662.86 1,662.55 1,662.85 221.1K
09:44 1,663.17 1,663.17 1,662.60 1,662.89 196.0K
09:45 1,663.08 1,664.60 1,663.08 1,664.60 328.0K
09:46 1,664.50 1,664.88 1,664.21 1,664.21 198.5K
09:47 1,664.15 1,664.22 1,663.89 1,664.13 153.9K
09:48 1,664.17 1,664.28 1,663.59 1,664.28 185.5K
09:49 1,664.33 1,665.06 1,664.33 1,665.06 169.2K
09:50 1,665.06 1,667.02 1,665.06 1,667.02 209.2K
09:51 1,666.64 1,667.12 1,666.64 1,666.72 160.4K
09:52 1,666.23 1,666.23 1,665.94 1,665.94 167.1K
09:53 1,666.13 1,666.32 1,665.96 1,666.32 132.8K
09:54 1,666.65 1,668.44 1,666.65 1,668.19 267.6K
09:55 1,668.36 1,668.69 1,668.36 1,668.67 143.6K
09:56 1,668.77 1,669.71 1,668.77 1,669.71 177.4K
09:57 1,669.62 1,669.68 1,669.56 1,669.57 215.3K
09:58 1,669.63 1,670.15 1,669.63 1,670.15 264.1K
09:59 1,670.24 1,670.59 1,670.06 1,670.59 153.2K
10:00 1,670.46 1,671.31 1,670.46 1,670.84 285.6K
10:01 1,671.21 1,671.21 1,670.88 1,671.15 2,662.2K
10:02 1,670.80 1,671.21 1,670.51 1,671.21 171.4K
10:03 1,671.15 1,671.15 1,670.78 1,670.78 157.5K
10:04 1,670.68 1,670.75 1,670.50 1,670.75 162.8K
10:05 1,670.72 1,671.20 1,670.72 1,671.20 252.6K
10:06 1,670.80 1,671.35 1,670.70 1,671.35 178.5K
10:07 1,671.52 1,671.52 1,670.41 1,670.44 131.7K
10:08 1,670.22 1,670.22 1,669.90 1,669.90 161.9K
10:09 1,669.47 1,669.60 1,669.47 1,669.57 90.7K
10:10 1,669.68 1,669.68 1,668.37 1,668.37 194.2K
10:11 1,668.12 1,668.28 1,668.12 1,668.22 121.5K
10:12 1,668.30 1,668.34 1,668.03 1,668.34 95.9K
10:13 1,668.76 1,669.37 1,668.76 1,669.37 114.9K
10:14 1,669.37 1,670.07 1,669.37 1,670.07 163.7K
10:15 1,670.13 1,670.43 1,670.12 1,670.12 145.6K
10:16 1,669.75 1,670.05 1,669.75 1,670.01 87.2K
10:17 1,670.01 1,670.01 1,669.80 1,669.85 85.3K
10:18 1,669.88 1,669.88 1,669.60 1,669.83 127.4K
10:19 1,670.01 1,670.50 1,670.01 1,670.50 130.2K
10:20 1,670.76 1,670.76 1,669.85 1,669.85 136.6K
10:21 1,669.57 1,669.81 1,669.57 1,669.78 73.3K
10:22 1,669.63 1,669.65 1,669.50 1,669.60 126.7K
10:23 1,669.11 1,669.18 1,668.98 1,668.98 89.4K
10:24 1,669.04 1,669.20 1,669.04 1,669.20 75.3K
10:25 1,669.03 1,669.30 1,669.03 1,669.30 89.7K
10:26 1,669.20 1,669.49 1,669.20 1,669.27 84.0K
10:27 1,669.37 1,669.37 1,669.33 1,669.33 94.9K
10:28 1,669.29 1,669.50 1,669.29 1,669.42 85.1K
10:29 1,669.51 1,669.80 1,669.51 1,669.78 107.0K
10:30 1,670.02 1,670.27 1,669.77 1,669.77 115.3K
10:31 1,669.57 1,669.82 1,669.57 1,669.82 93.2K
10:32 1,669.81 1,669.91 1,669.70 1,669.91 159.3K
10:33 1,670.30 1,670.30 1,670.13 1,670.23 128.2K
10:34 1,670.42 1,670.84 1,670.42 1,670.77 163.7K
10:35 1,671.09 1,671.47 1,671.09 1,671.47 110.5K
10:36 1,671.50 1,671.50 1,671.12 1,671.12 122.5K
10:37 1,671.18 1,671.39 1,671.15 1,671.39 195.2K
10:38 1,671.68 1,671.85 1,671.60 1,671.85 133.9K
10:39 1,671.97 1,672.13 1,671.81 1,672.13 167.7K
10:40 1,672.12 1,672.25 1,671.68 1,672.25 193.5K
10:41 1,672.33 1,672.52 1,672.33 1,672.52 107.8K
10:42 1,672.61 1,673.08 1,672.61 1,672.72 114.0K
10:43 1,673.00 1,673.17 1,673.00 1,673.04 157.6K
10:44 1,672.90 1,673.00 1,672.90 1,673.00 114.7K
10:45 1,672.95 1,673.05 1,672.86 1,673.02 221.6K
10:46 1,673.01 1,673.01 1,672.76 1,672.76 108.8K
10:47 1,672.79 1,672.79 1,672.50 1,672.50 163.0K
10:48 1,672.22 1,672.25 1,671.81 1,671.81 95.3K
10:49 1,671.88 1,671.88 1,671.47 1,671.62 118.3K
10:50 1,671.60 1,671.80 1,671.28 1,671.28 164.0K
10:51 1,671.12 1,671.14 1,670.88 1,671.14 172.0K
10:52 1,671.16 1,671.41 1,671.16 1,671.36 122.9K
10:53 1,671.25 1,671.36 1,671.19 1,671.36 134.1K
10:54 1,671.46 1,671.75 1,671.45 1,671.75 105.3K
10:55 1,671.86 1,672.00 1,671.75 1,671.75 90.3K
10:56 1,671.94 1,671.94 1,671.52 1,671.64 177.8K
10:57 1,671.71 1,671.83 1,671.71 1,671.83 66.6K
10:58 1,671.88 1,671.99 1,671.85 1,671.99 97.8K
10:59 1,672.07 1,672.57 1,672.07 1,672.57 204.3K
11:00 1,672.71 1,672.71 1,672.35 1,672.35 128.3K
11:01 1,672.39 1,672.54 1,672.39 1,672.54 89.7K
11:02 1,672.50 1,672.50 1,672.29 1,672.31 147.4K
11:03 1,672.21 1,672.21 1,672.07 1,672.08 78.6K
11:04 1,672.10 1,672.17 1,672.04 1,672.04 101.8K
11:05 1,671.89 1,672.03 1,671.89 1,671.96 67.5K
11:06 1,671.79 1,672.11 1,671.79 1,672.11 107.8K
11:07 1,671.99 1,672.07 1,671.91 1,672.07 141.6K
11:08 1,671.96 1,671.96 1,671.39 1,671.39 193.4K
11:09 1,671.45 1,671.45 1,671.15 1,671.15 133.8K
11:10 1,671.17 1,671.35 1,671.06 1,671.35 111.8K
11:11 1,672.10 1,672.10 1,671.48 1,671.57 214.2K
11:12 1,671.64 1,671.76 1,671.59 1,671.66 132.7K
11:13 1,672.02 1,672.12 1,671.89 1,672.12 370.3K
11:14 1,672.05 1,672.23 1,672.05 1,672.23 95.1K
11:15 1,672.24 1,672.24 1,671.80 1,671.80 94.1K
11:16 1,671.49 1,671.53 1,671.47 1,671.47 115.5K
11:17 1,671.50 1,671.93 1,671.50 1,671.93 98.9K
11:18 1,671.91 1,672.25 1,671.87 1,672.25 127.9K
11:19 1,672.35 1,672.74 1,672.35 1,672.74 175.7K
11:20 1,672.65 1,672.65 1,672.14 1,672.14 92.0K
11:21 1,671.82 1,671.82 1,671.61 1,671.69 109.0K
11:22 1,671.68 1,671.68 1,671.19 1,671.19 84.5K
11:23 1,671.08 1,671.11 1,671.00 1,671.11 98.8K
11:24 1,671.24 1,671.36 1,671.24 1,671.34 73.3K
11:25 1,671.37 1,671.39 1,671.15 1,671.39 118.7K
11:26 1,671.42 1,671.42 1,671.29 1,671.29 181.1K
11:27 1,671.25 1,671.25 1,671.00 1,671.00 112.6K
11:28 1,671.06 1,671.06 1,670.92 1,670.92 110.9K
11:29 1,670.85 1,670.85 1,670.43 1,670.43 98.1K
11:30 1,670.44 1,670.44 1,669.97 1,669.97 116.7K
11:31 1,669.55 1,669.84 1,669.44 1,669.73 191.6K
11:32 1,669.94 1,670.23 1,669.94 1,670.23 135.8K
11:33 1,669.99 1,670.14 1,669.86 1,669.86 101.4K
11:34 1,669.82 1,669.87 1,669.70 1,669.70 81.5K
11:35 1,669.72 1,669.92 1,669.72 1,669.86 88.9K
11:36 1,669.73 1,669.75 1,669.49 1,669.75 116.3K
11:37 1,669.70 1,669.70 1,669.52 1,669.65 103.0K
11:38 1,669.48 1,669.48 1,669.15 1,669.15 72.8K
11:39 1,668.83 1,668.83 1,668.55 1,668.69 123.6K
11:40 1,668.61 1,668.61 1,668.04 1,668.04 112.4K
11:41 1,667.91 1,667.91 1,667.77 1,667.81 95.2K
11:42 1,667.52 1,668.19 1,667.52 1,668.18 122.6K
11:43 1,668.15 1,668.21 1,668.05 1,668.09 141.0K
11:44 1,668.12 1,668.27 1,668.06 1,668.27 104.3K
11:45 1,668.26 1,668.26 1,668.04 1,668.05 109.2K
11:46 1,668.11 1,668.11 1,668.00 1,668.00 73.9K
11:47 1,667.88 1,667.88 1,667.48 1,667.48 119.5K
11:48 1,667.56 1,667.56 1,667.52 1,667.55 75.5K
11:49 1,667.53 1,667.53 1,667.12 1,667.12 110.4K
11:50 1,667.15 1,667.30 1,666.94 1,667.30 102.3K
11:51 1,667.64 1,668.14 1,667.64 1,668.14 124.0K
11:52 1,668.35 1,668.47 1,668.04 1,668.04 103.8K
11:53 1,667.90 1,668.09 1,667.90 1,668.09 73.2K
11:54 1,668.05 1,668.07 1,667.93 1,668.07 83.4K
11:55 1,668.12 1,668.12 1,667.97 1,667.98 85.3K
11:56 1,667.83 1,667.83 1,667.30 1,667.56 143.1K
11:57 1,667.61 1,667.67 1,667.61 1,667.66 94.0K
11:58 1,667.67 1,667.67 1,667.49 1,667.59 97.5K
11:59 1,667.44 1,667.61 1,667.44 1,667.61 111.2K
12:00 1,667.66 1,667.66 1,667.30 1,667.43 161.2K
12:01 1,667.68 1,667.68 1,667.53 1,667.66 109.8K
12:02 1,667.67 1,667.67 1,667.20 1,667.56 90.2K
12:03 1,667.73 1,668.30 1,667.73 1,668.30 101.4K
12:04 1,668.39 1,668.66 1,668.39 1,668.56 77.2K
12:05 1,668.65 1,668.96 1,668.65 1,668.83 116.4K
12:06 1,669.06 1,669.59 1,669.06 1,669.59 99.8K
12:07 1,669.88 1,670.02 1,669.88 1,670.02 130.1K
12:08 1,669.88 1,669.92 1,669.88 1,669.92 78.5K
12:09 1,670.11 1,670.11 1,670.08 1,670.08 121.6K
12:10 1,669.96 1,669.96 1,669.16 1,669.16 203.1K
12:11 1,669.12 1,669.25 1,669.11 1,669.25 58.7K
12:12 1,669.41 1,669.71 1,669.41 1,669.66 59.9K
12:13 1,669.58 1,669.58 1,669.45 1,669.50 72.7K
12:14 1,669.68 1,669.68 1,669.56 1,669.58 85.5K
12:15 1,669.51 1,669.82 1,669.51 1,669.82 71.0K
12:16 1,669.95 1,670.26 1,669.95 1,670.26 108.8K
12:17 1,670.12 1,670.29 1,670.12 1,670.23 75.1K
12:18 1,670.65 1,670.65 1,670.55 1,670.55 91.3K
12:19 1,670.46 1,670.63 1,670.43 1,670.43 68.1K
12:20 1,670.62 1,670.94 1,670.62 1,670.94 73.6K
12:21 1,670.76 1,670.80 1,670.70 1,670.80 96.2K
12:22 1,670.69 1,670.69 1,670.58 1,670.65 92.0K
12:23 1,670.57 1,670.57 1,670.50 1,670.50 65.8K
12:24 1,670.56 1,670.70 1,670.44 1,670.70 92.1K
12:25 1,670.63 1,670.63 1,670.32 1,670.32 79.8K
12:26 1,670.16 1,670.49 1,670.16 1,670.49 95.8K
12:27 1,670.47 1,670.47 1,670.31 1,670.45 100.4K
12:28 1,670.59 1,670.72 1,670.59 1,670.62 101.2K
12:29 1,670.55 1,670.55 1,670.19 1,670.19 72.3K
12:30 1,670.42 1,671.05 1,670.42 1,671.05 115.5K
12:31 1,671.15 1,671.42 1,670.98 1,670.98 125.9K
12:32 1,670.96 1,671.01 1,670.94 1,671.01 44.6K
12:33 1,671.02 1,671.02 1,670.79 1,670.79 103.1K
12:34 1,670.69 1,670.69 1,670.34 1,670.34 89.2K
12:35 1,670.28 1,670.37 1,670.11 1,670.11 67.7K
12:36 1,669.99 1,669.99 1,669.60 1,669.60 105.4K
12:37 1,669.56 1,669.74 1,669.42 1,669.42 116.1K
12:38 1,669.33 1,669.38 1,669.22 1,669.38 63.5K
12:39 1,669.31 1,669.66 1,669.31 1,669.66 81.1K
12:40 1,669.66 1,669.66 1,669.27 1,669.29 93.1K
12:41 1,669.53 1,669.75 1,669.53 1,669.75 83.8K
12:42 1,669.69 1,669.69 1,669.56 1,669.56 37.3K
12:43 1,669.64 1,669.75 1,669.56 1,669.75 51.9K
12:44 1,669.75 1,669.75 1,669.62 1,669.62 44.7K
12:45 1,669.66 1,669.70 1,669.58 1,669.58 80.4K
12:46 1,669.46 1,669.46 1,669.16 1,669.16 101.5K
12:47 1,669.14 1,669.14 1,668.84 1,668.84 57.6K
12:48 1,668.80 1,668.80 1,668.46 1,668.48 109.2K
12:49 1,668.51 1,668.51 1,667.96 1,667.97 87.1K
12:50 1,667.81 1,667.81 1,667.06 1,667.06 130.4K
12:51 1,667.11 1,667.14 1,667.04 1,667.13 115.2K
12:52 1,667.06 1,667.06 1,666.85 1,666.85 68.5K
12:53 1,666.90 1,667.14 1,666.90 1,667.10 60.1K
12:54 1,667.00 1,667.11 1,666.96 1,667.11 77.5K
12:55 1,667.16 1,667.16 1,666.85 1,666.85 111.0K
12:56 1,666.82 1,666.82 1,666.29 1,666.29 116.0K
12:57 1,666.30 1,666.30 1,665.76 1,665.76 125.8K
12:58 1,665.78 1,665.78 1,665.61 1,665.67 81.3K
12:59 1,665.68 1,665.71 1,665.68 1,665.71 125.7K
13:00 1,665.81 1,666.02 1,665.81 1,665.87 100.3K
13:01 1,665.75 1,665.87 1,665.75 1,665.87 108.0K
13:02 1,665.82 1,665.82 1,665.57 1,665.75 97.2K
13:03 1,665.89 1,666.53 1,665.89 1,666.51 95.8K
13:04 1,666.59 1,666.59 1,666.36 1,666.36 63.1K
13:05 1,666.39 1,666.39 1,666.07 1,666.07 83.0K
13:06 1,666.17 1,666.21 1,666.14 1,666.14 67.1K
13:07 1,666.45 1,666.59 1,666.43 1,666.59 117.4K
13:08 1,666.59 1,666.62 1,666.51 1,666.51 136.7K
13:09 1,666.54 1,666.70 1,666.54 1,666.66 88.0K
13:10 1,666.65 1,666.65 1,666.32 1,666.34 87.8K
13:11 1,666.37 1,666.92 1,666.37 1,666.92 109.9K
13:12 1,666.92 1,667.14 1,666.85 1,666.85 117.7K
13:13 1,666.75 1,666.86 1,666.71 1,666.86 73.9K
13:14 1,666.88 1,666.93 1,666.88 1,666.93 66.2K
13:15 1,667.24 1,667.41 1,667.22 1,667.41 94.0K
13:16 1,667.51 1,667.72 1,667.50 1,667.72 108.4K
13:17 1,667.61 1,667.61 1,667.55 1,667.55 93.4K
13:18 1,667.55 1,667.55 1,667.50 1,667.50 72.0K
13:19 1,667.41 1,667.45 1,666.96 1,666.96 82.0K
13:20 1,666.86 1,667.24 1,666.86 1,667.24 110.4K
13:21 1,667.36 1,667.49 1,667.36 1,667.40 93.0K
13:22 1,667.32 1,667.34 1,667.14 1,667.14 80.1K
13:23 1,667.25 1,667.33 1,667.21 1,667.21 101.6K
13:24 1,667.20 1,667.29 1,667.20 1,667.29 75.0K
13:25 1,667.55 1,667.55 1,667.10 1,667.10 104.4K
13:26 1,667.09 1,667.09 1,666.78 1,666.97 143.1K
13:27 1,666.99 1,667.14 1,666.99 1,667.05 59.4K
13:28 1,666.75 1,666.75 1,666.22 1,666.22 125.0K
13:29 1,666.18 1,666.18 1,665.70 1,665.70 118.8K
13:30 1,665.52 1,665.88 1,665.52 1,665.88 83.6K
13:31 1,665.91 1,665.91 1,665.55 1,665.74 67.3K
13:32 1,665.89 1,665.89 1,665.62 1,665.62 82.4K
13:33 1,665.68 1,665.84 1,665.68 1,665.84 83.3K
13:34 1,666.14 1,666.14 1,665.93 1,665.97 90.1K
13:35 1,665.94 1,666.14 1,665.94 1,666.14 76.3K
13:36 1,666.44 1,666.50 1,666.38 1,666.38 110.1K
13:37 1,665.91 1,665.91 1,665.81 1,665.90 147.9K
13:38 1,666.06 1,666.08 1,665.75 1,665.75 86.3K
13:39 1,665.80 1,666.41 1,665.80 1,666.41 80.0K
13:40 1,666.36 1,666.51 1,666.36 1,666.51 53.7K
13:41 1,666.49 1,666.62 1,666.49 1,666.62 57.7K
13:42 1,666.65 1,666.65 1,666.43 1,666.46 67.0K
13:43 1,666.48 1,666.57 1,666.48 1,666.55 52.6K
13:44 1,666.51 1,666.51 1,666.19 1,666.19 85.5K
13:45 1,666.18 1,666.21 1,666.07 1,666.07 50.5K
13:46 1,666.15 1,666.24 1,666.08 1,666.24 47.0K
13:47 1,666.38 1,666.80 1,666.38 1,666.80 93.1K
13:48 1,666.76 1,666.76 1,666.46 1,666.46 69.5K
13:49 1,666.32 1,666.55 1,666.32 1,666.55 55.9K
13:50 1,666.67 1,667.08 1,666.67 1,667.08 89.3K
13:51 1,667.06 1,667.06 1,666.87 1,666.99 85.9K
13:52 1,666.86 1,666.95 1,666.76 1,666.76 85.0K
13:53 1,666.62 1,666.62 1,666.33 1,666.33 77.5K
13:54 1,666.25 1,666.25 1,665.88 1,665.88 81.2K
13:55 1,665.87 1,665.97 1,665.87 1,665.91 102.4K
13:56 1,665.94 1,666.29 1,665.94 1,666.18 77.7K
13:57 1,666.16 1,666.22 1,666.04 1,666.04 69.1K
13:58 1,666.03 1,666.03 1,665.94 1,665.95 68.0K
13:59 1,666.15 1,666.15 1,665.99 1,666.02 60.6K
14:00 1,665.96 1,666.49 1,665.96 1,666.49 164.8K
14:01 1,666.41 1,666.41 1,666.28 1,666.30 65.7K
14:02 1,666.37 1,666.73 1,666.37 1,666.73 99.9K
14:03 1,666.75 1,666.95 1,666.75 1,666.95 96.5K
14:04 1,666.89 1,666.94 1,666.87 1,666.87 65.4K
14:05 1,667.01 1,667.27 1,667.01 1,667.27 107.3K
14:06 1,667.37 1,667.72 1,667.37 1,667.72 80.9K
14:07 1,668.04 1,668.20 1,667.97 1,668.20 80.5K
14:08 1,668.21 1,668.21 1,667.80 1,667.80 130.0K
14:09 1,667.86 1,668.11 1,667.86 1,668.00 87.6K
14:10 1,667.94 1,668.01 1,667.93 1,667.98 64.3K
14:11 1,667.95 1,667.95 1,667.61 1,667.61 136.2K
14:12 1,667.53 1,667.87 1,667.53 1,667.80 95.0K
14:13 1,667.67 1,667.79 1,667.50 1,667.79 107.6K
14:14 1,667.81 1,668.23 1,667.81 1,668.23 104.3K
14:15 1,668.27 1,668.34 1,668.11 1,668.34 85.5K
14:16 1,668.45 1,668.45 1,668.23 1,668.23 96.5K
14:17 1,668.13 1,668.18 1,667.98 1,667.98 72.7K
14:18 1,667.83 1,667.89 1,667.83 1,667.85 139.1K
14:19 1,667.79 1,667.97 1,667.79 1,667.91 132.5K
14:20 1,667.88 1,668.03 1,667.88 1,668.03 82.5K
14:21 1,667.98 1,668.04 1,667.98 1,668.00 78.8K
14:22 1,668.00 1,668.00 1,667.88 1,667.88 63.9K
14:23 1,667.88 1,667.94 1,667.79 1,667.79 80.1K
14:24 1,667.90 1,667.99 1,667.73 1,667.73 88.5K
14:25 1,667.51 1,667.63 1,667.36 1,667.63 120.2K
14:26 1,667.65 1,667.67 1,667.54 1,667.54 74.8K
14:27 1,667.54 1,667.62 1,667.54 1,667.62 61.4K
14:28 1,667.68 1,667.68 1,667.55 1,667.65 103.1K
14:29 1,667.76 1,667.76 1,667.42 1,667.42 95.7K
14:30 1,667.32 1,667.32 1,667.10 1,667.27 128.4K
14:31 1,667.24 1,667.24 1,667.18 1,667.18 50.1K
14:32 1,667.17 1,667.17 1,667.00 1,667.01 105.1K
14:33 1,667.07 1,667.07 1,666.84 1,666.92 111.6K
14:34 1,666.90 1,666.98 1,666.90 1,666.97 58.6K
14:35 1,667.00 1,667.29 1,667.00 1,667.29 91.2K
14:36 1,667.33 1,667.69 1,667.33 1,667.67 121.7K
14:37 1,667.62 1,667.69 1,667.62 1,667.62 70.5K
14:38 1,667.62 1,667.62 1,667.40 1,667.40 78.1K
14:39 1,667.18 1,667.50 1,667.18 1,667.50 137.6K
14:40 1,667.50 1,667.54 1,667.44 1,667.44 70.3K
14:41 1,667.40 1,667.79 1,667.38 1,667.79 81.8K
14:42 1,667.99 1,668.30 1,667.99 1,668.02 92.2K
14:43 1,668.14 1,668.14 1,667.97 1,668.02 63.2K
14:44 1,667.93 1,667.95 1,667.88 1,667.95 87.3K
14:45 1,667.98 1,667.98 1,667.89 1,667.91 72.8K
14:46 1,667.92 1,668.19 1,667.92 1,668.18 91.6K
14:47 1,668.41 1,668.41 1,668.32 1,668.39 100.3K
14:48 1,668.37 1,668.58 1,668.37 1,668.58 124.5K
14:49 1,668.60 1,668.69 1,668.60 1,668.68 65.8K
14:50 1,668.75 1,668.81 1,668.75 1,668.76 98.9K
14:51 1,668.70 1,669.17 1,668.70 1,669.17 76.2K
14:52 1,669.27 1,669.44 1,669.27 1,669.43 101.8K
14:53 1,669.47 1,669.55 1,669.24 1,669.24 121.1K
14:54 1,668.97 1,669.18 1,668.97 1,669.18 78.8K
14:55 1,669.29 1,669.29 1,668.82 1,668.82 96.2K
14:56 1,668.92 1,669.03 1,668.84 1,668.84 143.6K
14:57 1,668.76 1,668.80 1,668.60 1,668.60 71.1K
14:58 1,668.35 1,668.35 1,668.13 1,668.13 107.6K
14:59 1,668.06 1,668.06 1,667.57 1,667.57 94.4K
15:00 1,667.40 1,667.63 1,667.40 1,667.63 114.8K
15:01 1,668.08 1,668.31 1,668.08 1,668.31 119.8K
15:02 1,668.42 1,668.78 1,668.42 1,668.78 126.5K
15:03 1,668.82 1,668.83 1,668.67 1,668.67 63.3K
15:04 1,668.63 1,668.79 1,668.62 1,668.62 71.1K
15:05 1,668.58 1,668.58 1,668.12 1,668.12 95.2K
15:06 1,668.20 1,668.76 1,668.20 1,668.76 207.0K
15:07 1,668.99 1,669.22 1,668.99 1,669.18 112.7K
15:08 1,669.18 1,669.20 1,669.04 1,669.04 88.3K
15:09 1,669.21 1,669.40 1,669.21 1,669.40 155.0K
15:10 1,669.41 1,669.41 1,669.25 1,669.25 82.9K
15:11 1,669.40 1,669.62 1,669.39 1,669.62 105.7K
15:12 1,669.67 1,669.73 1,669.66 1,669.66 80.5K
15:13 1,669.62 1,669.79 1,669.54 1,669.79 68.5K
15:14 1,669.98 1,670.24 1,669.98 1,670.22 125.3K
15:15 1,670.38 1,670.63 1,670.38 1,670.63 126.6K
15:16 1,670.65 1,670.65 1,670.47 1,670.47 89.3K
15:17 1,670.67 1,670.67 1,670.54 1,670.55 100.3K
15:18 1,671.04 1,671.25 1,670.94 1,671.25 199.4K
15:19 1,671.86 1,671.86 1,671.82 1,671.86 198.1K
15:20 1,671.83 1,672.01 1,671.83 1,671.84 92.1K
15:21 1,671.90 1,672.62 1,671.90 1,672.62 182.6K
15:22 1,672.85 1,673.38 1,672.85 1,673.38 234.3K
15:23 1,673.47 1,673.47 1,673.37 1,673.37 114.4K
15:24 1,673.33 1,673.47 1,673.33 1,673.36 166.6K
15:25 1,673.31 1,673.31 1,672.99 1,673.03 157.1K
15:26 1,672.92 1,672.92 1,672.81 1,672.88 103.2K
15:27 1,673.06 1,673.08 1,672.96 1,673.08 193.9K
15:28 1,672.84 1,672.90 1,672.72 1,672.72 171.9K
15:29 1,672.90 1,672.90 1,672.64 1,672.64 129.3K
15:30 1,672.86 1,672.86 1,672.22 1,672.22 189.5K
15:31 1,672.18 1,672.30 1,672.12 1,672.12 148.6K
15:32 1,672.11 1,672.56 1,672.11 1,672.56 140.8K
15:33 1,672.51 1,672.51 1,671.93 1,671.93 132.3K
15:34 1,671.93 1,671.98 1,671.80 1,671.98 121.9K
15:35 1,672.13 1,672.13 1,672.01 1,672.01 151.2K
15:36 1,671.73 1,671.73 1,671.38 1,671.38 178.7K
15:37 1,671.29 1,671.37 1,671.06 1,671.37 197.5K
15:38 1,671.28 1,671.32 1,671.23 1,671.23 168.5K
15:39 1,671.41 1,671.41 1,671.16 1,671.24 180.5K
15:40 1,671.20 1,671.27 1,670.90 1,671.27 205.4K
15:41 1,671.24 1,671.44 1,671.05 1,671.05 145.2K
15:42 1,670.98 1,671.00 1,670.69 1,670.69 195.5K
15:43 1,670.98 1,671.34 1,670.98 1,671.34 276.7K
15:44 1,671.19 1,671.32 1,671.11 1,671.24 190.3K
15:45 1,671.12 1,671.29 1,671.00 1,671.29 219.0K
15:46 1,671.26 1,671.40 1,671.26 1,671.29 202.3K
15:47 1,671.02 1,671.02 1,670.85 1,670.94 198.7K
15:48 1,671.11 1,671.11 1,670.96 1,671.02 206.5K
15:49 1,671.44 1,671.51 1,671.37 1,671.37 321.2K
15:50 1,672.24 1,672.30 1,671.75 1,672.06 1,136.5K
15:51 1,671.74 1,671.74 1,671.03 1,671.03 329.6K
15:52 1,670.68 1,670.68 1,670.51 1,670.51 327.8K
15:53 1,670.56 1,670.56 1,670.03 1,670.03 391.9K
15:54 1,670.21 1,671.11 1,670.16 1,671.11 546.4K
15:55 1,671.06 1,671.44 1,671.06 1,671.21 721.8K
15:56 1,671.14 1,671.26 1,671.07 1,671.26 890.9K
15:57 1,671.15 1,671.24 1,671.03 1,671.03 674.4K
15:58 1,671.10 1,671.14 1,670.88 1,670.88 864.0K
15:59 1,670.82 1,670.82 1,670.21 1,670.21 1,311.7K
16:00 1,670.70 1,670.70 1,670.65 1,670.65 56,706.1K
16:01 1,670.65 1,670.65 1,670.65 1,670.65 262.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし