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 1,576.35 1,584.35 1,576.35 1,582.08 11,763.2K
09:31 1,579.40 1,579.40 1,577.60 1,577.78 680.5K
09:32 1,577.17 1,580.48 1,577.17 1,580.48 366.2K
09:33 1,579.51 1,580.15 1,579.33 1,579.33 312.2K
09:34 1,579.11 1,580.27 1,578.71 1,580.27 263.6K
09:35 1,580.61 1,580.61 1,579.31 1,579.86 251.1K
09:36 1,579.70 1,579.70 1,578.09 1,578.09 309.0K
09:37 1,578.33 1,578.92 1,578.22 1,578.92 190.7K
09:38 1,579.52 1,579.59 1,579.14 1,579.50 247.6K
09:39 1,579.49 1,581.02 1,579.49 1,580.84 238.5K
09:40 1,580.10 1,580.76 1,578.18 1,580.76 279.5K
09:41 1,579.30 1,580.03 1,579.30 1,580.03 218.5K
09:42 1,579.38 1,579.83 1,579.20 1,579.20 252.9K
09:43 1,579.22 1,579.59 1,579.15 1,579.59 244.1K
09:44 1,578.76 1,581.48 1,578.76 1,581.48 333.9K
09:45 1,581.91 1,582.60 1,581.91 1,582.17 239.6K
09:46 1,581.21 1,581.29 1,579.04 1,579.04 265.5K
09:47 1,577.87 1,577.87 1,576.70 1,576.70 212.0K
09:48 1,577.39 1,578.44 1,577.39 1,578.35 170.7K
09:49 1,577.75 1,579.31 1,577.75 1,579.31 213.2K
09:50 1,580.14 1,581.19 1,579.80 1,579.80 258.4K
09:51 1,580.67 1,580.99 1,580.67 1,580.97 177.3K
09:52 1,580.37 1,580.81 1,580.14 1,580.14 197.4K
09:53 1,580.70 1,583.11 1,580.70 1,583.11 189.6K
09:54 1,583.39 1,583.49 1,583.22 1,583.49 184.6K
09:55 1,583.43 1,583.55 1,583.29 1,583.39 132.7K
09:56 1,583.79 1,583.79 1,581.96 1,581.96 198.1K
09:57 1,581.59 1,581.83 1,581.48 1,581.80 190.2K
09:58 1,581.98 1,582.74 1,581.98 1,582.57 152.5K
09:59 1,582.89 1,582.89 1,581.96 1,582.21 172.4K
10:00 1,582.59 1,583.43 1,582.08 1,582.08 228.2K
10:01 1,581.52 1,582.54 1,581.52 1,582.48 226.6K
10:02 1,582.22 1,583.35 1,582.22 1,583.35 174.1K
10:03 1,583.47 1,584.05 1,583.47 1,584.05 168.9K
10:04 1,585.56 1,586.07 1,585.50 1,586.04 371.7K
10:05 1,585.63 1,587.40 1,585.63 1,587.40 222.7K
10:06 1,588.05 1,588.05 1,586.74 1,586.74 197.7K
10:07 1,586.25 1,586.25 1,585.62 1,585.62 151.7K
10:08 1,586.07 1,586.32 1,585.20 1,585.20 125.5K
10:09 1,584.47 1,584.89 1,584.47 1,584.76 102.1K
10:10 1,584.75 1,584.75 1,583.25 1,583.33 147.6K
10:11 1,583.19 1,583.93 1,583.19 1,583.23 107.5K
10:12 1,582.66 1,582.88 1,582.66 1,582.88 188.8K
10:13 1,582.69 1,584.07 1,582.69 1,584.07 118.6K
10:14 1,584.00 1,584.00 1,583.45 1,583.52 169.2K
10:15 1,583.31 1,584.13 1,581.49 1,581.49 188.2K
10:16 1,581.89 1,581.89 1,581.79 1,581.83 134.4K
10:17 1,582.25 1,582.29 1,581.51 1,581.58 151.6K
10:18 1,581.23 1,581.27 1,581.13 1,581.13 162.3K
10:19 1,581.18 1,582.10 1,581.18 1,582.10 148.6K
10:20 1,582.24 1,582.96 1,582.24 1,582.96 393.5K
10:21 1,583.31 1,583.64 1,582.61 1,583.64 157.8K
10:22 1,583.62 1,584.59 1,583.46 1,583.46 215.2K
10:23 1,583.35 1,583.71 1,582.81 1,582.81 154.1K
10:24 1,582.44 1,582.66 1,582.44 1,582.66 133.9K
10:25 1,583.07 1,583.07 1,582.60 1,582.78 102.9K
10:26 1,583.15 1,583.54 1,582.68 1,583.54 127.6K
10:27 1,584.07 1,584.10 1,584.00 1,584.10 141.6K
10:28 1,584.50 1,585.43 1,584.50 1,585.43 460.3K
10:29 1,585.42 1,585.42 1,584.99 1,585.19 165.2K
10:30 1,585.37 1,585.37 1,584.89 1,585.23 173.6K
10:31 1,584.74 1,584.89 1,584.74 1,584.74 135.8K
10:32 1,585.18 1,585.64 1,585.18 1,585.64 125.5K
10:33 1,585.75 1,585.99 1,585.75 1,585.96 154.9K
10:34 1,585.71 1,585.71 1,585.19 1,585.61 91.4K
10:35 1,584.50 1,584.64 1,584.25 1,584.64 187.0K
10:36 1,584.72 1,585.13 1,584.72 1,584.94 75.9K
10:37 1,584.91 1,584.91 1,583.91 1,583.91 168.9K
10:38 1,584.03 1,584.65 1,584.03 1,584.18 105.7K
10:39 1,584.28 1,584.92 1,584.28 1,584.92 100.0K
10:40 1,585.18 1,585.18 1,584.31 1,584.41 115.7K
10:41 1,584.50 1,585.62 1,584.50 1,585.62 127.4K
10:42 1,585.44 1,585.44 1,584.60 1,584.60 100.3K
10:43 1,584.83 1,584.83 1,584.57 1,584.59 99.9K
10:44 1,585.13 1,585.29 1,585.01 1,585.01 179.3K
10:45 1,584.75 1,585.04 1,584.60 1,585.04 119.1K
10:46 1,585.09 1,585.09 1,584.52 1,584.52 91.1K
10:47 1,584.42 1,587.01 1,584.42 1,587.01 365.0K
10:48 1,586.76 1,586.82 1,586.30 1,586.30 165.0K
10:49 1,586.21 1,586.98 1,586.21 1,586.98 167.4K
10:50 1,587.01 1,587.70 1,586.91 1,587.70 162.6K
10:51 1,587.76 1,587.76 1,587.22 1,587.22 156.1K
10:52 1,586.87 1,587.36 1,586.87 1,587.36 123.6K
10:53 1,587.46 1,587.69 1,587.46 1,587.68 144.7K
10:54 1,587.72 1,587.72 1,587.55 1,587.66 154.5K
10:55 1,587.66 1,587.66 1,586.63 1,586.81 206.3K
10:56 1,586.73 1,586.73 1,586.32 1,586.32 144.3K
10:57 1,585.71 1,585.71 1,585.49 1,585.51 179.7K
10:58 1,585.43 1,585.44 1,584.69 1,585.44 202.8K
10:59 1,585.21 1,585.35 1,585.11 1,585.11 86.3K
11:00 1,584.90 1,585.25 1,584.90 1,584.99 187.3K
11:01 1,584.81 1,584.81 1,584.36 1,584.58 211.2K
11:02 1,584.36 1,584.62 1,584.36 1,584.51 169.4K
11:03 1,584.24 1,584.24 1,583.90 1,583.93 184.3K
11:04 1,583.80 1,584.28 1,583.80 1,584.13 126.1K
11:05 1,584.27 1,584.27 1,583.73 1,583.89 94.7K
11:06 1,583.02 1,583.02 1,582.18 1,582.18 207.5K
11:07 1,582.62 1,582.62 1,581.55 1,581.55 142.9K
11:08 1,581.90 1,582.30 1,581.90 1,582.25 69.1K
11:09 1,582.38 1,582.44 1,582.16 1,582.22 160.1K
11:10 1,582.34 1,583.54 1,582.34 1,583.54 136.3K
11:11 1,583.49 1,583.49 1,582.39 1,582.60 161.3K
11:12 1,582.83 1,582.83 1,582.51 1,582.58 106.0K
11:13 1,582.63 1,582.90 1,582.63 1,582.90 105.4K
11:14 1,583.08 1,583.24 1,582.87 1,582.87 95.8K
11:15 1,582.87 1,583.31 1,582.74 1,583.31 131.2K
11:16 1,583.32 1,583.32 1,582.51 1,582.58 120.4K
11:17 1,582.80 1,582.80 1,582.32 1,582.32 144.6K
11:18 1,582.36 1,582.81 1,582.35 1,582.81 131.6K
11:19 1,583.13 1,583.13 1,582.96 1,582.96 101.7K
11:20 1,583.18 1,583.44 1,582.98 1,582.98 139.2K
11:21 1,583.40 1,584.68 1,583.40 1,584.68 154.5K
11:22 1,584.70 1,584.97 1,584.43 1,584.97 105.7K
11:23 1,584.74 1,584.74 1,583.77 1,583.77 110.7K
11:24 1,583.65 1,583.71 1,583.57 1,583.57 87.8K
11:25 1,583.25 1,583.25 1,582.28 1,582.46 161.2K
11:26 1,582.44 1,582.62 1,582.23 1,582.23 120.5K
11:27 1,582.15 1,582.15 1,581.17 1,581.20 157.7K
11:28 1,580.24 1,580.27 1,579.91 1,579.98 269.0K
11:29 1,579.67 1,580.13 1,579.67 1,579.89 155.3K
11:30 1,579.91 1,579.91 1,579.11 1,579.58 138.7K
11:31 1,579.77 1,581.16 1,579.77 1,581.16 130.9K
11:32 1,581.41 1,582.74 1,581.41 1,582.74 172.6K
11:33 1,582.65 1,582.98 1,582.65 1,582.98 89.0K
11:34 1,583.18 1,583.80 1,583.18 1,583.80 141.0K
11:35 1,584.30 1,584.58 1,584.18 1,584.18 151.8K
11:36 1,583.99 1,584.09 1,583.79 1,583.79 116.2K
11:37 1,583.71 1,583.71 1,582.72 1,582.80 113.3K
11:38 1,582.55 1,582.55 1,580.76 1,580.76 190.2K
11:39 1,580.72 1,580.72 1,580.05 1,580.32 128.6K
11:40 1,580.25 1,580.25 1,579.75 1,579.75 109.6K
11:41 1,579.17 1,579.17 1,578.29 1,578.72 217.3K
11:42 1,578.66 1,578.66 1,578.07 1,578.07 85.5K
11:43 1,577.78 1,577.79 1,577.47 1,577.79 103.2K
11:44 1,577.91 1,579.04 1,577.91 1,579.04 106.2K
11:45 1,579.16 1,579.16 1,577.85 1,577.85 167.9K
11:46 1,577.23 1,577.49 1,576.68 1,576.68 169.5K
11:47 1,576.31 1,576.31 1,575.89 1,575.89 138.3K
11:48 1,576.33 1,576.33 1,575.75 1,575.78 117.0K
11:49 1,575.44 1,575.44 1,574.53 1,574.80 149.7K
11:50 1,574.69 1,574.69 1,574.39 1,574.39 117.8K
11:51 1,574.03 1,574.03 1,572.70 1,572.70 129.1K
11:52 1,573.07 1,573.07 1,572.33 1,572.33 106.0K
11:53 1,572.50 1,574.12 1,572.50 1,574.12 157.8K
11:54 1,574.01 1,574.01 1,573.65 1,573.66 105.3K
11:55 1,573.65 1,574.42 1,573.65 1,574.42 125.8K
11:56 1,574.69 1,575.13 1,574.69 1,575.13 92.5K
11:57 1,575.03 1,575.48 1,575.03 1,575.48 51.5K
11:58 1,575.41 1,575.41 1,574.14 1,574.20 131.2K
11:59 1,574.47 1,574.47 1,573.51 1,573.51 119.5K
12:00 1,572.82 1,572.93 1,572.43 1,572.93 175.3K
12:01 1,573.22 1,574.83 1,573.22 1,574.83 113.9K
12:02 1,575.13 1,575.34 1,575.13 1,575.18 68.2K
12:03 1,574.97 1,574.97 1,573.71 1,573.73 90.4K
12:04 1,573.57 1,574.27 1,573.57 1,574.27 68.7K
12:05 1,574.80 1,575.50 1,574.80 1,575.50 92.2K
12:06 1,575.57 1,575.57 1,574.45 1,574.66 90.9K
12:07 1,574.77 1,575.83 1,574.77 1,575.83 96.4K
12:08 1,575.08 1,575.08 1,574.57 1,574.57 88.7K
12:09 1,574.91 1,574.91 1,574.24 1,574.24 79.2K
12:10 1,574.34 1,574.63 1,574.27 1,574.63 101.7K
12:11 1,573.99 1,573.99 1,571.58 1,571.58 294.6K
12:12 1,571.45 1,571.50 1,571.16 1,571.50 105.1K
12:13 1,572.19 1,573.29 1,572.19 1,573.29 142.0K
12:14 1,573.50 1,575.06 1,573.43 1,575.06 119.9K
12:15 1,574.67 1,575.54 1,574.53 1,575.41 112.7K
12:16 1,575.41 1,576.44 1,575.01 1,576.44 154.4K
12:17 1,576.68 1,577.03 1,576.68 1,576.95 142.3K
12:18 1,576.21 1,576.43 1,575.79 1,576.43 144.4K
12:19 1,577.40 1,578.95 1,577.40 1,578.95 329.0K
12:20 1,578.44 1,578.87 1,578.44 1,578.87 137.2K
12:21 1,578.71 1,579.59 1,578.70 1,579.59 114.2K
12:22 1,580.29 1,580.29 1,579.68 1,579.68 143.1K
12:23 1,579.35 1,579.48 1,579.27 1,579.27 87.9K
12:24 1,579.00 1,579.16 1,578.43 1,579.16 115.4K
12:25 1,579.43 1,579.43 1,578.65 1,578.65 79.1K
12:26 1,578.77 1,578.77 1,578.21 1,578.21 78.4K
12:27 1,577.88 1,577.88 1,576.91 1,576.91 124.5K
12:28 1,576.17 1,577.40 1,576.17 1,577.34 129.8K
12:29 1,577.12 1,577.64 1,577.12 1,577.33 71.0K
12:30 1,577.32 1,577.62 1,577.03 1,577.03 88.9K
12:31 1,577.96 1,578.16 1,577.71 1,578.16 80.7K
12:32 1,578.65 1,579.19 1,578.65 1,579.19 138.7K
12:33 1,579.08 1,579.53 1,579.07 1,579.53 121.9K
12:34 1,579.76 1,580.31 1,579.76 1,580.31 182.7K
12:35 1,580.46 1,580.91 1,580.46 1,580.73 144.6K
12:36 1,580.65 1,580.65 1,580.34 1,580.47 170.6K
12:37 1,580.30 1,580.30 1,579.93 1,579.93 111.7K
12:38 1,580.07 1,580.07 1,579.42 1,579.42 79.4K
12:39 1,579.29 1,579.29 1,578.88 1,578.88 73.5K
12:40 1,578.91 1,579.37 1,578.91 1,579.37 83.4K
12:41 1,579.49 1,579.76 1,579.37 1,579.65 79.2K
12:42 1,579.76 1,579.76 1,578.94 1,578.94 92.4K
12:43 1,579.00 1,579.92 1,578.94 1,579.75 95.5K
12:44 1,579.77 1,579.77 1,579.39 1,579.53 44.3K
12:45 1,579.63 1,579.77 1,579.54 1,579.77 77.8K
12:46 1,579.82 1,579.82 1,579.30 1,579.61 105.5K
12:47 1,580.32 1,580.60 1,580.32 1,580.57 81.9K
12:48 1,580.64 1,581.15 1,580.64 1,581.15 117.9K
12:49 1,580.84 1,581.07 1,580.14 1,580.14 139.8K
12:50 1,579.83 1,579.83 1,578.90 1,579.03 111.4K
12:51 1,578.85 1,578.85 1,577.82 1,577.82 126.8K
12:52 1,577.97 1,577.97 1,577.44 1,577.44 63.8K
12:53 1,577.42 1,578.60 1,577.15 1,578.60 119.8K
12:54 1,578.83 1,579.16 1,578.65 1,579.16 78.4K
12:55 1,579.30 1,579.52 1,579.18 1,579.18 50.7K
12:56 1,579.21 1,579.21 1,577.97 1,577.97 80.2K
12:57 1,577.93 1,577.93 1,577.71 1,577.71 48.6K
12:58 1,577.62 1,577.98 1,577.62 1,577.83 66.8K
12:59 1,577.74 1,578.50 1,577.74 1,578.50 59.5K
13:00 1,578.32 1,584.17 1,578.32 1,583.24 1,574.4K
13:01 1,582.78 1,582.78 1,581.45 1,581.45 473.9K
13:02 1,581.63 1,581.81 1,580.39 1,580.39 242.9K
13:03 1,580.94 1,580.94 1,579.37 1,579.37 127.4K
13:04 1,579.34 1,579.80 1,579.34 1,579.55 85.8K
13:05 1,579.81 1,580.33 1,579.81 1,580.33 103.3K
13:06 1,579.53 1,579.53 1,579.02 1,579.43 130.1K
13:07 1,579.76 1,579.76 1,579.63 1,579.76 65.8K
13:08 1,579.35 1,580.10 1,579.15 1,580.10 132.2K
13:09 1,579.47 1,579.47 1,579.11 1,579.33 92.2K
13:10 1,579.64 1,580.13 1,579.64 1,579.65 81.6K
13:11 1,579.68 1,580.39 1,579.68 1,580.39 80.1K
13:12 1,580.42 1,580.42 1,580.01 1,580.42 109.5K
13:13 1,580.53 1,580.53 1,580.25 1,580.25 124.6K
13:14 1,580.63 1,580.63 1,579.88 1,579.88 80.4K
13:15 1,580.09 1,580.09 1,579.56 1,579.56 67.2K
13:16 1,579.35 1,579.62 1,579.35 1,579.62 77.4K
13:17 1,579.26 1,579.80 1,579.26 1,579.80 81.9K
13:18 1,579.96 1,580.99 1,579.96 1,580.99 77.7K
13:19 1,581.14 1,581.29 1,581.14 1,581.16 101.2K
13:20 1,581.36 1,581.72 1,581.36 1,581.72 139.4K
13:21 1,581.71 1,582.25 1,581.71 1,582.25 133.0K
13:22 1,582.37 1,582.71 1,582.37 1,582.53 173.6K
13:23 1,582.15 1,582.71 1,582.15 1,582.55 161.8K
13:24 1,582.60 1,582.60 1,582.52 1,582.60 51.2K
13:25 1,582.62 1,582.62 1,581.91 1,582.03 91.6K
13:26 1,582.15 1,582.64 1,582.15 1,582.64 88.6K
13:27 1,582.53 1,582.53 1,581.69 1,581.72 107.8K
13:28 1,582.16 1,582.16 1,581.42 1,581.42 71.0K
13:29 1,581.44 1,581.44 1,580.99 1,581.00 75.6K
13:30 1,581.35 1,581.71 1,581.35 1,581.71 68.2K
13:31 1,581.69 1,581.69 1,580.72 1,580.72 78.6K
13:32 1,580.22 1,581.33 1,580.22 1,581.33 87.1K
13:33 1,581.49 1,582.45 1,581.49 1,582.45 113.8K
13:34 1,582.13 1,582.13 1,581.81 1,581.81 87.0K
13:35 1,581.81 1,582.66 1,581.81 1,582.66 82.1K
13:36 1,582.77 1,583.32 1,582.77 1,583.32 138.3K
13:37 1,582.43 1,582.78 1,582.43 1,582.78 92.7K
13:38 1,583.14 1,583.45 1,582.99 1,582.99 165.4K
13:39 1,582.77 1,582.77 1,582.60 1,582.60 71.2K
13:40 1,583.08 1,583.08 1,582.53 1,582.56 113.9K
13:41 1,582.51 1,582.51 1,582.29 1,582.42 90.7K
13:42 1,583.29 1,583.86 1,583.29 1,583.86 177.9K
13:43 1,584.07 1,584.33 1,584.02 1,584.02 121.9K
13:44 1,583.86 1,583.86 1,582.37 1,582.37 120.8K
13:45 1,582.46 1,582.85 1,582.26 1,582.85 147.1K
13:46 1,583.96 1,583.96 1,583.76 1,583.79 185.9K
13:47 1,583.58 1,583.58 1,582.81 1,582.81 90.9K
13:48 1,582.77 1,584.18 1,582.77 1,584.18 119.5K
13:49 1,584.57 1,584.90 1,584.57 1,584.90 123.4K
13:50 1,584.95 1,585.58 1,584.95 1,585.33 195.1K
13:51 1,585.08 1,586.31 1,585.08 1,586.31 183.2K
13:52 1,586.42 1,586.70 1,586.42 1,586.46 170.5K
13:53 1,586.50 1,587.39 1,586.50 1,587.01 142.7K
13:54 1,587.07 1,587.07 1,586.24 1,586.24 109.4K
13:55 1,585.96 1,586.25 1,585.93 1,585.96 89.4K
13:56 1,585.70 1,585.70 1,585.26 1,585.26 125.6K
13:57 1,585.36 1,585.78 1,585.36 1,585.78 74.6K
13:58 1,585.91 1,586.03 1,585.91 1,586.03 90.3K
13:59 1,586.08 1,586.27 1,586.01 1,586.01 81.3K
14:00 1,585.88 1,586.17 1,585.73 1,586.17 101.7K
14:01 1,586.13 1,586.58 1,586.13 1,586.51 77.6K
14:02 1,586.21 1,586.21 1,585.96 1,586.08 113.3K
14:03 1,586.08 1,586.08 1,585.73 1,585.90 95.7K
14:04 1,586.09 1,586.09 1,585.95 1,585.98 91.1K
14:05 1,585.96 1,585.96 1,584.74 1,584.74 200.8K
14:06 1,585.08 1,585.40 1,585.08 1,585.40 92.9K
14:07 1,586.14 1,586.14 1,585.54 1,585.54 108.4K
14:08 1,585.55 1,585.55 1,585.22 1,585.35 653.4K
14:09 1,585.46 1,585.46 1,585.41 1,585.46 68.5K
14:10 1,585.74 1,585.76 1,585.60 1,585.60 114.9K
14:11 1,585.39 1,585.97 1,585.39 1,585.63 120.4K
14:12 1,585.09 1,585.09 1,584.50 1,584.50 151.7K
14:13 1,584.66 1,585.39 1,584.66 1,584.96 131.6K
14:14 1,584.92 1,584.94 1,584.60 1,584.94 77.1K
14:15 1,584.76 1,584.93 1,584.52 1,584.88 83.9K
14:16 1,584.91 1,585.37 1,584.91 1,585.37 144.0K
14:17 1,585.65 1,585.80 1,585.65 1,585.70 195.1K
14:18 1,585.77 1,585.84 1,585.77 1,585.84 113.7K
14:19 1,585.86 1,585.86 1,585.25 1,585.25 548.0K
14:20 1,585.77 1,586.29 1,585.77 1,586.29 131.5K
14:21 1,586.38 1,586.75 1,586.38 1,586.75 107.6K
14:22 1,586.60 1,586.95 1,586.60 1,586.95 127.9K
14:23 1,586.95 1,586.95 1,586.57 1,586.78 82.4K
14:24 1,587.03 1,587.21 1,587.03 1,587.04 142.0K
14:25 1,586.88 1,587.16 1,586.88 1,587.16 85.2K
14:26 1,586.76 1,586.76 1,586.62 1,586.66 164.3K
14:27 1,586.74 1,587.63 1,586.74 1,587.63 125.1K
14:28 1,587.45 1,587.54 1,587.44 1,587.54 71.5K
14:29 1,587.52 1,587.67 1,587.52 1,587.67 122.9K
14:30 1,587.80 1,587.80 1,587.25 1,587.77 176.7K
14:31 1,587.90 1,588.24 1,587.89 1,587.91 136.7K
14:32 1,588.19 1,588.45 1,588.02 1,588.45 109.6K
14:33 1,588.17 1,588.17 1,587.58 1,587.58 119.8K
14:34 1,587.27 1,587.83 1,587.27 1,587.65 129.2K
14:35 1,587.73 1,587.73 1,587.52 1,587.59 86.3K
14:36 1,587.70 1,587.70 1,587.47 1,587.47 92.0K
14:37 1,587.26 1,587.63 1,587.26 1,587.51 112.5K
14:38 1,587.36 1,587.42 1,587.21 1,587.21 125.8K
14:39 1,587.31 1,587.43 1,587.31 1,587.34 248.2K
14:40 1,587.31 1,587.77 1,587.31 1,587.77 67.6K
14:41 1,587.63 1,587.63 1,587.40 1,587.40 73.3K
14:42 1,587.47 1,587.64 1,587.47 1,587.64 67.5K
14:43 1,587.79 1,588.32 1,587.79 1,588.27 129.8K
14:44 1,588.03 1,588.14 1,588.03 1,588.14 88.7K
14:45 1,588.20 1,588.20 1,587.80 1,587.86 134.2K
14:46 1,587.76 1,588.29 1,587.76 1,588.16 136.3K
14:47 1,587.91 1,588.19 1,587.91 1,588.08 102.2K
14:48 1,587.98 1,587.98 1,587.47 1,587.66 120.7K
14:49 1,587.66 1,587.81 1,587.63 1,587.74 114.8K
14:50 1,588.17 1,588.29 1,588.16 1,588.29 110.4K
14:51 1,588.56 1,588.58 1,588.18 1,588.18 121.9K
14:52 1,588.13 1,588.58 1,588.02 1,588.58 139.0K
14:53 1,588.52 1,588.84 1,588.49 1,588.84 142.4K
14:54 1,588.89 1,588.89 1,588.63 1,588.75 139.2K
14:55 1,588.79 1,588.79 1,588.48 1,588.74 145.2K
14:56 1,588.89 1,589.56 1,588.89 1,589.56 212.7K
14:57 1,589.57 1,589.57 1,589.28 1,589.28 254.3K
14:58 1,589.16 1,589.49 1,589.16 1,589.48 210.7K
14:59 1,589.56 1,589.56 1,588.78 1,588.78 149.8K
15:00 1,588.62 1,589.29 1,588.57 1,589.29 764.2K
15:01 1,589.14 1,589.42 1,588.87 1,588.87 147.7K
15:02 1,588.72 1,589.02 1,588.72 1,588.73 110.9K
15:03 1,588.54 1,588.81 1,588.54 1,588.64 165.3K
15:04 1,588.83 1,588.83 1,588.33 1,588.45 123.6K
15:05 1,588.45 1,588.75 1,588.45 1,588.67 154.9K
15:06 1,588.71 1,588.77 1,588.71 1,588.75 64.0K
15:07 1,588.64 1,589.10 1,588.64 1,589.10 76.2K
15:08 1,589.25 1,589.47 1,589.18 1,589.47 146.0K
15:09 1,589.48 1,589.80 1,589.39 1,589.80 148.4K
15:10 1,589.97 1,589.97 1,589.71 1,589.71 131.1K
15:11 1,589.60 1,589.70 1,589.56 1,589.70 136.8K
15:12 1,589.75 1,589.75 1,589.50 1,589.53 124.7K
15:13 1,589.81 1,590.05 1,589.81 1,589.97 109.9K
15:14 1,589.95 1,590.02 1,589.88 1,589.97 89.5K
15:15 1,589.88 1,589.88 1,589.36 1,589.48 123.4K
15:16 1,589.34 1,589.34 1,588.83 1,589.05 156.9K
15:17 1,588.84 1,589.10 1,588.69 1,589.10 144.7K
15:18 1,588.76 1,588.76 1,587.47 1,587.57 141.8K
15:19 1,587.81 1,588.30 1,587.81 1,588.16 179.6K
15:20 1,587.84 1,587.84 1,587.60 1,587.60 128.9K
15:21 1,587.63 1,588.17 1,587.63 1,588.17 199.4K
15:22 1,587.94 1,587.94 1,587.37 1,587.37 181.3K
15:23 1,587.23 1,587.46 1,587.23 1,587.40 106.9K
15:24 1,587.50 1,587.82 1,587.50 1,587.72 143.2K
15:25 1,587.70 1,587.70 1,587.19 1,587.57 154.3K
15:26 1,587.53 1,587.53 1,586.74 1,586.74 122.9K
15:27 1,586.50 1,587.04 1,586.50 1,586.93 142.5K
15:28 1,587.26 1,587.67 1,587.26 1,587.57 117.9K
15:29 1,587.37 1,587.37 1,586.56 1,586.86 161.6K
15:30 1,586.51 1,586.87 1,586.23 1,586.28 170.9K
15:31 1,586.31 1,586.45 1,585.85 1,585.85 246.6K
15:32 1,585.96 1,585.96 1,585.32 1,585.60 209.7K
15:33 1,585.55 1,586.74 1,585.55 1,586.74 152.2K
15:34 1,586.78 1,586.78 1,586.58 1,586.72 185.3K
15:35 1,586.68 1,586.68 1,586.07 1,586.16 215.0K
15:36 1,586.44 1,587.04 1,586.44 1,586.94 217.5K
15:37 1,586.68 1,586.68 1,586.14 1,586.14 157.8K
15:38 1,586.19 1,586.47 1,586.19 1,586.31 157.0K
15:39 1,586.45 1,586.68 1,586.41 1,586.41 134.5K
15:40 1,586.28 1,587.14 1,586.28 1,587.14 243.8K
15:41 1,587.43 1,587.60 1,587.43 1,587.60 196.1K
15:42 1,587.61 1,587.96 1,587.61 1,587.76 256.8K
15:43 1,587.57 1,587.83 1,587.46 1,587.83 359.8K
15:44 1,587.87 1,587.87 1,587.50 1,587.68 221.2K
15:45 1,587.80 1,588.03 1,587.72 1,588.03 286.6K
15:46 1,587.82 1,588.14 1,587.82 1,588.14 249.4K
15:47 1,588.17 1,588.17 1,587.63 1,587.63 254.0K
15:48 1,587.50 1,587.50 1,587.20 1,587.24 263.8K
15:49 1,587.02 1,587.02 1,586.39 1,586.95 449.9K
15:50 1,586.93 1,586.93 1,586.11 1,586.28 1,106.7K
15:51 1,585.51 1,586.13 1,585.16 1,586.13 595.2K
15:52 1,586.58 1,586.86 1,585.87 1,585.87 594.9K
15:53 1,585.86 1,585.91 1,585.31 1,585.44 494.8K
15:54 1,586.10 1,586.18 1,585.76 1,585.76 662.8K
15:55 1,585.25 1,585.38 1,585.09 1,585.09 827.2K
15:56 1,585.38 1,585.38 1,584.82 1,584.89 873.8K
15:57 1,584.83 1,584.83 1,584.43 1,584.43 809.9K
15:58 1,584.35 1,584.71 1,584.35 1,584.71 1,039.3K
15:59 1,584.69 1,584.76 1,584.05 1,584.05 1,584.0K
16:00 1,584.29 1,584.29 1,584.29 1,584.29 68,801.4K
16:01 1,584.29 1,584.29 1,584.29 1,584.29 264.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし