S

SPTSECP
🏛️ カナダ →
1,965.06
最終更新: 2025-10-02
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 1,742.47 1,744.78 1,742.47 1,744.65 8,621.2K
09:31 1,744.41 1,744.41 1,740.44 1,740.44 553.5K
09:32 1,741.19 1,742.01 1,741.19 1,741.57 261.5K
09:33 1,742.19 1,742.19 1,740.35 1,740.35 299.3K
09:34 1,740.84 1,741.05 1,740.64 1,740.85 173.9K
09:35 1,741.25 1,741.25 1,740.02 1,740.02 236.5K
09:36 1,739.84 1,739.85 1,739.50 1,739.85 187.9K
09:37 1,739.88 1,740.34 1,739.88 1,739.88 159.8K
09:38 1,739.70 1,739.79 1,739.33 1,739.33 162.1K
09:39 1,739.53 1,739.64 1,738.63 1,738.63 269.2K
09:40 1,738.95 1,739.34 1,738.95 1,739.24 205.7K
09:41 1,739.75 1,739.93 1,739.55 1,739.91 161.0K
09:42 1,740.54 1,740.70 1,740.54 1,740.68 179.4K
09:43 1,740.34 1,740.71 1,740.27 1,740.71 132.3K
09:44 1,740.57 1,740.71 1,740.47 1,740.61 115.6K
09:45 1,740.37 1,740.37 1,739.94 1,739.94 179.2K
09:46 1,739.19 1,739.19 1,737.93 1,737.93 166.6K
09:47 1,738.38 1,738.51 1,738.28 1,738.49 171.0K
09:48 1,739.11 1,739.86 1,739.02 1,739.86 90.9K
09:49 1,739.83 1,740.09 1,739.72 1,739.86 163.5K
09:50 1,739.82 1,740.13 1,739.51 1,739.51 159.8K
09:51 1,739.51 1,739.51 1,738.62 1,738.62 166.8K
09:52 1,738.48 1,739.09 1,738.48 1,739.09 115.0K
09:53 1,738.79 1,739.45 1,738.68 1,739.45 100.4K
09:54 1,739.41 1,739.41 1,738.78 1,738.78 94.8K
09:55 1,739.04 1,739.04 1,738.37 1,738.37 90.7K
09:56 1,738.22 1,738.87 1,738.22 1,738.87 99.4K
09:57 1,739.07 1,739.07 1,738.04 1,738.04 102.4K
09:58 1,738.00 1,738.43 1,738.00 1,738.33 127.8K
09:59 1,738.12 1,738.39 1,738.12 1,738.39 136.7K
10:00 1,738.66 1,739.47 1,738.66 1,739.15 144.0K
10:01 1,739.13 1,739.29 1,738.44 1,738.44 129.2K
10:02 1,738.37 1,738.37 1,737.52 1,737.52 149.5K
10:03 1,737.38 1,737.40 1,737.02 1,737.02 98.2K
10:04 1,737.08 1,737.76 1,737.08 1,737.76 114.4K
10:05 1,737.82 1,738.66 1,737.68 1,738.66 153.6K
10:06 1,738.63 1,738.63 1,738.29 1,738.29 106.5K
10:07 1,738.25 1,738.36 1,738.20 1,738.33 81.5K
10:08 1,738.10 1,738.84 1,738.10 1,738.84 112.0K
10:09 1,738.49 1,738.49 1,738.08 1,738.08 132.9K
10:10 1,737.71 1,738.17 1,737.71 1,738.12 204.7K
10:11 1,737.94 1,738.13 1,737.94 1,738.08 157.1K
10:12 1,737.90 1,737.90 1,737.61 1,737.61 105.9K
10:13 1,737.68 1,737.68 1,737.24 1,737.35 99.2K
10:14 1,737.39 1,737.73 1,737.39 1,737.72 90.7K
10:15 1,737.70 1,738.49 1,737.70 1,738.29 129.5K
10:16 1,738.55 1,739.00 1,738.55 1,738.94 91.5K
10:17 1,738.78 1,738.78 1,738.13 1,738.13 103.8K
10:18 1,737.91 1,737.91 1,737.36 1,737.36 79.6K
10:19 1,737.36 1,737.80 1,737.36 1,737.80 100.8K
10:20 1,737.85 1,738.07 1,737.85 1,737.90 75.7K
10:21 1,737.68 1,737.68 1,737.46 1,737.49 131.1K
10:22 1,737.78 1,737.78 1,737.76 1,737.77 82.4K
10:23 1,737.97 1,738.81 1,737.97 1,738.81 135.6K
10:24 1,738.79 1,739.11 1,738.79 1,739.11 93.2K
10:25 1,739.18 1,739.67 1,739.18 1,739.54 128.0K
10:26 1,739.29 1,739.49 1,739.29 1,739.40 79.4K
10:27 1,739.11 1,739.24 1,739.11 1,739.22 55.9K
10:28 1,739.05 1,739.34 1,739.05 1,739.24 76.2K
10:29 1,739.15 1,739.43 1,739.15 1,739.39 88.4K
10:30 1,739.39 1,739.69 1,739.39 1,739.60 125.5K
10:31 1,739.56 1,740.07 1,739.48 1,740.07 122.3K
10:32 1,740.03 1,740.03 1,738.92 1,738.92 129.6K
10:33 1,739.07 1,739.39 1,739.07 1,739.39 69.7K
10:34 1,739.33 1,739.37 1,739.24 1,739.24 76.4K
10:35 1,739.36 1,739.36 1,738.36 1,738.36 150.4K
10:36 1,738.52 1,738.94 1,738.46 1,738.94 179.6K
10:37 1,739.19 1,740.07 1,739.19 1,740.07 118.5K
10:38 1,740.98 1,741.70 1,740.93 1,741.70 416.9K
10:39 1,741.48 1,741.49 1,741.08 1,741.49 215.0K
10:40 1,741.62 1,741.62 1,740.67 1,740.67 154.5K
10:41 1,740.83 1,742.03 1,740.83 1,742.03 245.7K
10:42 1,742.90 1,743.64 1,742.74 1,743.42 855.5K
10:43 1,742.93 1,742.93 1,742.75 1,742.76 193.0K
10:44 1,742.55 1,742.55 1,742.07 1,742.16 120.3K
10:45 1,741.96 1,742.02 1,741.61 1,741.61 117.1K
10:46 1,741.69 1,743.30 1,741.69 1,743.30 331.3K
10:47 1,743.07 1,743.08 1,742.70 1,742.70 141.7K
10:48 1,742.75 1,742.75 1,742.06 1,742.19 130.7K
10:49 1,741.64 1,741.64 1,741.21 1,741.21 179.2K
10:50 1,741.13 1,741.30 1,740.74 1,740.74 122.8K
10:51 1,740.94 1,741.30 1,740.94 1,741.30 84.2K
10:52 1,741.27 1,741.27 1,740.80 1,741.09 141.9K
10:53 1,741.09 1,741.09 1,740.82 1,740.82 57.7K
10:54 1,740.83 1,740.91 1,740.83 1,740.91 68.1K
10:55 1,740.99 1,741.09 1,740.99 1,741.02 69.0K
10:56 1,741.13 1,741.36 1,740.97 1,741.33 84.2K
10:57 1,741.40 1,741.67 1,741.40 1,741.63 96.8K
10:58 1,741.72 1,741.72 1,741.65 1,741.69 73.3K
10:59 1,741.74 1,742.17 1,741.74 1,742.17 103.1K
11:00 1,742.20 1,742.20 1,741.97 1,741.97 68.2K
11:01 1,742.04 1,742.44 1,742.04 1,742.44 77.7K
11:02 1,742.37 1,742.39 1,742.08 1,742.08 75.5K
11:03 1,742.26 1,742.26 1,742.21 1,742.23 97.0K
11:04 1,742.13 1,742.21 1,742.08 1,742.21 91.0K
11:05 1,742.22 1,742.22 1,742.05 1,742.05 86.1K
11:06 1,741.95 1,741.95 1,741.63 1,741.74 165.6K
11:07 1,741.96 1,741.96 1,741.48 1,741.48 98.0K
11:08 1,741.55 1,741.57 1,741.48 1,741.57 73.2K
11:09 1,741.86 1,742.31 1,741.86 1,742.21 184.2K
11:10 1,742.19 1,742.26 1,742.10 1,742.16 108.5K
11:11 1,742.18 1,742.18 1,741.96 1,741.97 122.9K
11:12 1,741.91 1,742.05 1,741.78 1,741.78 181.3K
11:13 1,741.53 1,741.95 1,741.53 1,741.95 58.9K
11:14 1,742.08 1,742.08 1,741.56 1,741.56 144.7K
11:15 1,741.55 1,741.79 1,741.55 1,741.59 107.9K
11:16 1,741.85 1,741.85 1,741.58 1,741.83 102.3K
11:17 1,741.81 1,742.30 1,741.80 1,742.30 111.2K
11:18 1,742.12 1,742.56 1,742.12 1,742.56 117.6K
11:19 1,742.38 1,742.38 1,742.27 1,742.34 53.2K
11:20 1,742.40 1,742.40 1,741.88 1,741.88 106.6K
11:21 1,741.65 1,741.65 1,741.46 1,741.46 100.1K
11:22 1,741.42 1,741.82 1,741.42 1,741.82 133.7K
11:23 1,741.79 1,741.79 1,741.63 1,741.68 53.0K
11:24 1,741.79 1,741.93 1,741.79 1,741.81 47.0K
11:25 1,741.69 1,741.69 1,741.44 1,741.66 79.1K
11:26 1,741.49 1,741.63 1,741.49 1,741.63 75.9K
11:27 1,741.76 1,741.79 1,741.73 1,741.73 80.6K
11:28 1,741.78 1,741.85 1,741.78 1,741.85 59.2K
11:29 1,741.81 1,742.17 1,741.81 1,742.17 87.7K
11:30 1,742.22 1,742.70 1,742.22 1,742.70 119.7K
11:31 1,742.74 1,742.86 1,742.20 1,742.20 105.8K
11:32 1,742.13 1,742.13 1,741.87 1,741.87 180.1K
11:33 1,741.88 1,742.01 1,741.58 1,741.58 132.5K
11:34 1,741.40 1,741.41 1,741.26 1,741.41 76.1K
11:35 1,741.80 1,741.80 1,741.58 1,741.68 92.2K
11:36 1,741.34 1,741.49 1,741.34 1,741.45 168.2K
11:37 1,741.42 1,741.45 1,741.39 1,741.39 40.0K
11:38 1,741.10 1,741.16 1,740.89 1,741.16 127.7K
11:39 1,741.29 1,741.59 1,741.29 1,741.59 99.6K
11:40 1,741.51 1,741.79 1,741.51 1,741.67 97.1K
11:41 1,741.45 1,741.45 1,741.23 1,741.23 83.2K
11:42 1,741.16 1,741.26 1,741.16 1,741.26 58.5K
11:43 1,741.27 1,741.59 1,741.27 1,741.59 64.4K
11:44 1,741.57 1,742.03 1,741.57 1,741.94 85.0K
11:45 1,741.79 1,741.79 1,741.25 1,741.25 97.7K
11:46 1,741.27 1,741.38 1,740.96 1,740.96 65.5K
11:47 1,741.05 1,741.37 1,741.05 1,741.19 90.9K
11:48 1,741.13 1,741.29 1,741.13 1,741.15 108.3K
11:49 1,741.38 1,741.53 1,741.38 1,741.46 78.6K
11:50 1,741.46 1,741.57 1,741.46 1,741.50 51.7K
11:51 1,741.55 1,741.55 1,741.39 1,741.39 80.6K
11:52 1,741.43 1,741.49 1,741.38 1,741.38 71.8K
11:53 1,741.55 1,741.55 1,741.46 1,741.46 78.2K
11:54 1,741.61 1,741.61 1,741.47 1,741.59 82.8K
11:55 1,741.51 1,741.53 1,741.33 1,741.33 56.0K
11:56 1,741.34 1,741.61 1,741.34 1,741.61 178.0K
11:57 1,741.56 1,741.76 1,741.56 1,741.76 53.6K
11:58 1,741.53 1,741.77 1,741.53 1,741.72 60.0K
11:59 1,741.81 1,741.92 1,741.81 1,741.92 56.5K
12:00 1,742.00 1,742.00 1,741.81 1,741.89 70.8K
12:01 1,741.80 1,741.92 1,741.64 1,741.64 81.7K
12:02 1,741.76 1,741.76 1,741.69 1,741.76 61.9K
12:03 1,742.01 1,742.33 1,742.01 1,742.33 84.6K
12:04 1,742.29 1,742.58 1,742.29 1,742.58 69.6K
12:05 1,742.51 1,742.51 1,742.21 1,742.21 101.1K
12:06 1,742.14 1,742.21 1,742.01 1,742.21 89.5K
12:07 1,742.41 1,742.41 1,742.26 1,742.26 118.1K
12:08 1,742.31 1,742.31 1,742.09 1,742.15 56.0K
12:09 1,742.37 1,742.56 1,742.37 1,742.49 82.8K
12:10 1,742.56 1,742.60 1,742.51 1,742.51 155.6K
12:11 1,742.67 1,742.79 1,742.67 1,742.79 47.0K
12:12 1,742.80 1,742.80 1,742.72 1,742.72 94.2K
12:13 1,742.83 1,742.90 1,742.74 1,742.79 86.6K
12:14 1,742.50 1,742.63 1,742.48 1,742.48 87.7K
12:15 1,742.39 1,742.54 1,742.39 1,742.54 112.4K
12:16 1,742.62 1,742.82 1,742.56 1,742.82 63.4K
12:17 1,742.74 1,742.74 1,741.33 1,741.52 146.6K
12:18 1,741.55 1,741.98 1,741.55 1,741.98 70.5K
12:19 1,742.13 1,742.39 1,742.13 1,742.39 83.5K
12:20 1,742.49 1,742.77 1,742.49 1,742.77 72.8K
12:21 1,742.94 1,742.96 1,742.49 1,742.49 85.4K
12:22 1,742.53 1,742.53 1,742.32 1,742.32 52.4K
12:23 1,742.26 1,742.39 1,742.15 1,742.39 77.0K
12:24 1,742.39 1,742.63 1,742.39 1,742.54 87.2K
12:25 1,742.41 1,742.54 1,742.41 1,742.51 73.1K
12:26 1,742.63 1,742.63 1,742.24 1,742.24 79.7K
12:27 1,742.25 1,742.25 1,742.17 1,742.25 38.9K
12:28 1,742.86 1,742.86 1,742.58 1,742.79 345.9K
12:29 1,742.77 1,742.96 1,742.75 1,742.96 42.5K
12:30 1,743.03 1,743.28 1,743.03 1,743.12 75.5K
12:31 1,742.98 1,743.32 1,742.98 1,743.32 74.2K
12:32 1,743.11 1,743.11 1,742.79 1,742.79 59.1K
12:33 1,742.73 1,742.76 1,742.57 1,742.57 44.7K
12:34 1,742.68 1,742.72 1,742.58 1,742.58 89.0K
12:35 1,742.51 1,742.70 1,742.50 1,742.70 47.5K
12:36 1,742.72 1,742.73 1,742.52 1,742.52 55.6K
12:37 1,742.45 1,742.45 1,742.11 1,742.11 42.1K
12:38 1,742.05 1,742.05 1,741.87 1,741.87 132.8K
12:39 1,741.65 1,741.65 1,741.42 1,741.42 51.9K
12:40 1,741.52 1,741.52 1,741.21 1,741.24 71.6K
12:41 1,741.28 1,741.48 1,741.28 1,741.48 67.7K
12:42 1,741.74 1,741.81 1,741.52 1,741.52 47.0K
12:43 1,741.46 1,741.46 1,741.23 1,741.23 64.9K
12:44 1,741.18 1,741.29 1,741.18 1,741.18 81.0K
12:45 1,740.94 1,740.94 1,739.94 1,740.03 158.5K
12:46 1,739.85 1,739.85 1,739.20 1,739.46 131.8K
12:47 1,739.59 1,739.59 1,739.01 1,739.20 139.4K
12:48 1,739.25 1,739.25 1,738.81 1,739.12 454.5K
12:49 1,739.15 1,739.15 1,738.94 1,739.14 72.1K
12:50 1,739.26 1,739.57 1,738.95 1,739.57 87.5K
12:51 1,739.63 1,739.74 1,739.57 1,739.57 77.7K
12:52 1,739.21 1,739.21 1,738.30 1,738.30 115.9K
12:53 1,738.44 1,739.03 1,738.44 1,739.03 126.7K
12:54 1,738.91 1,739.06 1,738.91 1,739.06 62.8K
12:55 1,739.13 1,739.34 1,738.99 1,739.34 73.8K
12:56 1,739.39 1,739.39 1,739.23 1,739.23 49.7K
12:57 1,739.14 1,739.14 1,738.92 1,738.97 45.9K
12:58 1,738.86 1,739.44 1,738.86 1,739.44 65.3K
12:59 1,739.36 1,739.36 1,739.06 1,739.06 40.4K
13:00 1,738.94 1,739.10 1,738.93 1,739.10 108.3K
13:01 1,739.39 1,739.41 1,739.16 1,739.41 136.5K
13:02 1,739.39 1,740.21 1,739.39 1,740.21 264.1K
13:03 1,740.23 1,740.63 1,740.23 1,740.56 78.4K
13:04 1,740.66 1,740.80 1,740.62 1,740.76 82.5K
13:05 1,740.54 1,740.54 1,740.41 1,740.51 65.4K
13:06 1,740.45 1,740.66 1,740.45 1,740.54 95.3K
13:07 1,740.53 1,741.01 1,740.53 1,741.01 79.9K
13:08 1,741.24 1,741.74 1,741.24 1,741.74 114.9K
13:09 1,741.62 1,741.91 1,741.55 1,741.55 88.5K
13:10 1,741.53 1,741.53 1,741.24 1,741.51 64.1K
13:11 1,741.58 1,742.12 1,741.58 1,742.12 105.3K
13:12 1,742.11 1,743.05 1,742.11 1,743.05 165.8K
13:13 1,742.92 1,742.93 1,742.50 1,742.50 102.3K
13:14 1,742.92 1,743.37 1,742.86 1,743.37 112.2K
13:15 1,743.61 1,744.02 1,743.61 1,744.02 205.8K
13:16 1,744.28 1,744.43 1,744.28 1,744.33 140.7K
13:17 1,744.23 1,744.23 1,743.87 1,743.87 76.4K
13:18 1,743.87 1,744.02 1,743.86 1,743.86 66.9K
13:19 1,743.72 1,743.72 1,743.47 1,743.47 40.8K
13:20 1,743.41 1,743.65 1,743.31 1,743.64 66.0K
13:21 1,743.71 1,744.06 1,743.71 1,743.87 73.0K
13:22 1,743.89 1,743.96 1,743.85 1,743.85 58.9K
13:23 1,743.84 1,744.06 1,743.76 1,744.06 146.3K
13:24 1,744.00 1,744.15 1,744.00 1,744.04 53.4K
13:25 1,743.89 1,743.93 1,743.85 1,743.89 68.8K
13:26 1,743.97 1,743.97 1,743.85 1,743.85 77.4K
13:27 1,744.00 1,744.00 1,743.58 1,743.58 74.4K
13:28 1,743.68 1,743.79 1,743.65 1,743.65 136.3K
13:29 1,743.65 1,743.65 1,743.50 1,743.50 30.1K
13:30 1,743.53 1,744.04 1,743.53 1,744.04 87.1K
13:31 1,743.95 1,743.95 1,743.77 1,743.81 48.1K
13:32 1,743.75 1,743.78 1,743.73 1,743.78 44.4K
13:33 1,743.77 1,743.78 1,743.60 1,743.60 90.7K
13:34 1,743.72 1,744.01 1,743.72 1,744.01 59.4K
13:35 1,743.87 1,743.87 1,743.78 1,743.87 64.3K
13:36 1,744.06 1,744.06 1,744.03 1,744.04 66.0K
13:37 1,744.03 1,744.17 1,744.03 1,744.17 45.0K
13:38 1,744.11 1,744.23 1,744.11 1,744.23 97.5K
13:39 1,744.22 1,744.22 1,743.98 1,743.98 95.4K
13:40 1,743.85 1,743.85 1,743.64 1,743.64 134.6K
13:41 1,743.81 1,744.02 1,743.81 1,744.02 69.6K
13:42 1,744.00 1,744.08 1,743.96 1,744.08 54.4K
13:43 1,743.98 1,743.98 1,743.64 1,743.71 63.4K
13:44 1,743.75 1,743.79 1,743.74 1,743.74 43.8K
13:45 1,743.73 1,743.73 1,743.44 1,743.44 55.5K
13:46 1,743.43 1,743.43 1,743.12 1,743.12 56.1K
13:47 1,743.07 1,743.31 1,743.07 1,743.31 63.1K
13:48 1,743.29 1,743.29 1,743.16 1,743.16 57.9K
13:49 1,743.15 1,743.21 1,743.05 1,743.05 45.4K
13:50 1,742.94 1,743.05 1,742.86 1,742.86 53.5K
13:51 1,742.80 1,742.86 1,742.77 1,742.77 58.9K
13:52 1,742.61 1,742.69 1,742.59 1,742.69 106.6K
13:53 1,742.62 1,742.72 1,742.55 1,742.70 81.9K
13:54 1,742.61 1,742.61 1,742.41 1,742.45 54.8K
13:55 1,742.36 1,742.36 1,742.02 1,742.02 67.0K
13:56 1,741.99 1,742.41 1,741.99 1,742.36 85.7K
13:57 1,742.37 1,742.39 1,742.37 1,742.38 26.1K
13:58 1,742.08 1,742.08 1,741.84 1,741.94 91.0K
13:59 1,741.92 1,742.08 1,741.92 1,742.08 36.8K
14:00 1,742.02 1,742.02 1,741.80 1,741.80 60.5K
14:01 1,741.90 1,741.90 1,741.68 1,741.69 48.3K
14:02 1,741.66 1,741.71 1,741.54 1,741.54 102.6K
14:03 1,741.47 1,741.47 1,741.12 1,741.12 57.3K
14:04 1,741.12 1,741.25 1,741.12 1,741.25 51.3K
14:05 1,741.22 1,741.22 1,740.88 1,740.88 77.8K
14:06 1,740.89 1,740.89 1,740.44 1,740.44 69.2K
14:07 1,740.43 1,740.43 1,740.13 1,740.22 63.3K
14:08 1,740.22 1,740.38 1,740.22 1,740.35 129.8K
14:09 1,740.39 1,740.39 1,740.32 1,740.35 93.8K
14:10 1,740.42 1,740.44 1,740.09 1,740.09 103.5K
14:11 1,739.99 1,740.21 1,739.99 1,740.21 66.0K
14:12 1,740.22 1,740.29 1,740.20 1,740.20 53.5K
14:13 1,740.13 1,740.33 1,740.13 1,740.18 53.3K
14:14 1,740.21 1,740.21 1,740.10 1,740.15 59.5K
14:15 1,740.22 1,740.22 1,739.59 1,739.59 120.7K
14:16 1,739.67 1,739.74 1,739.67 1,739.71 39.8K
14:17 1,738.15 1,738.15 1,737.66 1,738.14 365.1K
14:18 1,738.21 1,738.61 1,738.09 1,738.61 63.9K
14:19 1,738.83 1,739.85 1,738.83 1,739.85 127.1K
14:20 1,739.88 1,739.98 1,739.88 1,739.91 55.0K
14:21 1,740.13 1,740.25 1,740.13 1,740.18 50.9K
14:22 1,739.96 1,740.33 1,739.96 1,740.30 89.5K
14:23 1,740.29 1,740.49 1,740.29 1,740.45 77.2K
14:24 1,740.43 1,740.73 1,740.43 1,740.73 60.7K
14:25 1,740.71 1,740.82 1,740.71 1,740.82 56.9K
14:26 1,740.80 1,740.80 1,740.21 1,740.21 90.7K
14:27 1,740.18 1,740.30 1,740.01 1,740.01 63.4K
14:28 1,739.95 1,739.95 1,739.74 1,739.76 76.9K
14:29 1,739.79 1,739.86 1,739.79 1,739.84 47.5K
14:30 1,739.96 1,739.96 1,739.77 1,739.77 94.9K
14:31 1,739.70 1,740.60 1,739.70 1,740.60 143.4K
14:32 1,740.53 1,740.53 1,740.11 1,740.11 57.4K
14:33 1,740.18 1,740.38 1,740.18 1,740.25 54.3K
14:34 1,740.31 1,740.50 1,740.31 1,740.50 71.8K
14:35 1,740.55 1,740.87 1,740.55 1,740.85 66.9K
14:36 1,741.02 1,741.27 1,741.02 1,741.21 96.1K
14:37 1,741.26 1,741.37 1,740.30 1,740.75 271.0K
14:38 1,740.65 1,741.05 1,740.60 1,741.05 65.3K
14:39 1,741.03 1,741.46 1,740.90 1,741.46 112.3K
14:40 1,741.50 1,741.50 1,741.31 1,741.47 60.9K
14:41 1,741.50 1,741.62 1,741.40 1,741.40 63.7K
14:42 1,741.54 1,741.54 1,741.46 1,741.46 67.8K
14:43 1,741.50 1,741.87 1,741.50 1,741.87 94.5K
14:44 1,741.91 1,741.91 1,741.33 1,741.33 103.8K
14:45 1,742.05 1,742.58 1,742.05 1,742.58 200.7K
14:46 1,742.41 1,742.68 1,742.41 1,742.68 72.9K
14:47 1,742.88 1,742.88 1,742.71 1,742.86 85.9K
14:48 1,742.87 1,743.08 1,742.87 1,742.96 81.0K
14:49 1,742.94 1,742.94 1,742.70 1,742.73 59.2K
14:50 1,742.77 1,742.77 1,742.71 1,742.71 62.1K
14:51 1,742.72 1,742.72 1,742.57 1,742.57 60.9K
14:52 1,742.58 1,742.75 1,742.58 1,742.75 39.3K
14:53 1,742.74 1,742.74 1,742.61 1,742.61 73.8K
14:54 1,742.54 1,742.56 1,742.48 1,742.48 87.4K
14:55 1,742.58 1,742.58 1,742.35 1,742.41 81.9K
14:56 1,742.61 1,742.70 1,742.55 1,742.55 51.9K
14:57 1,742.47 1,742.47 1,741.96 1,741.96 130.0K
14:58 1,741.96 1,741.96 1,741.87 1,741.89 54.4K
14:59 1,741.88 1,741.88 1,741.74 1,741.74 97.8K
15:00 1,741.67 1,742.16 1,741.67 1,742.16 103.9K
15:01 1,742.11 1,742.24 1,742.11 1,742.24 75.4K
15:02 1,742.38 1,742.39 1,742.19 1,742.19 73.5K
15:03 1,741.95 1,741.95 1,741.62 1,741.62 81.8K
15:04 1,741.56 1,741.62 1,741.54 1,741.61 40.5K
15:05 1,741.58 1,741.81 1,741.58 1,741.81 74.5K
15:06 1,741.84 1,741.97 1,741.84 1,741.87 67.1K
15:07 1,741.88 1,742.00 1,741.88 1,741.92 67.9K
15:08 1,742.04 1,742.37 1,742.04 1,742.37 90.8K
15:09 1,742.19 1,742.19 1,742.02 1,742.02 91.9K
15:10 1,741.97 1,742.19 1,741.97 1,742.19 82.6K
15:11 1,742.14 1,742.14 1,741.77 1,741.89 132.7K
15:12 1,741.93 1,742.01 1,741.86 1,742.01 76.7K
15:13 1,742.01 1,742.01 1,741.26 1,741.26 138.2K
15:14 1,741.07 1,741.07 1,740.65 1,740.65 100.5K
15:15 1,740.71 1,741.03 1,740.46 1,740.46 120.7K
15:16 1,740.34 1,740.34 1,739.14 1,739.14 204.0K
15:17 1,738.94 1,738.94 1,738.25 1,738.27 161.4K
15:18 1,738.41 1,738.41 1,737.92 1,737.92 126.4K
15:19 1,737.80 1,737.80 1,737.30 1,737.74 161.6K
15:20 1,738.03 1,738.08 1,737.69 1,738.08 165.2K
15:21 1,738.20 1,738.20 1,737.26 1,737.26 157.5K
15:22 1,737.39 1,737.44 1,737.23 1,737.39 117.6K
15:23 1,737.52 1,737.71 1,737.52 1,737.67 133.6K
15:24 1,737.54 1,737.54 1,737.23 1,737.41 111.8K
15:25 1,737.27 1,737.69 1,737.26 1,737.69 127.0K
15:26 1,737.77 1,738.96 1,737.77 1,738.96 127.0K
15:27 1,739.15 1,739.20 1,739.06 1,739.06 101.7K
15:28 1,739.06 1,739.06 1,738.08 1,738.08 139.3K
15:29 1,738.04 1,738.22 1,738.04 1,738.22 94.9K
15:30 1,738.52 1,739.28 1,738.52 1,739.09 177.5K
15:31 1,738.64 1,738.83 1,738.55 1,738.55 136.8K
15:32 1,738.49 1,738.53 1,738.30 1,738.43 157.8K
15:33 1,738.53 1,738.86 1,738.53 1,738.86 77.8K
15:34 1,738.64 1,738.64 1,738.46 1,738.57 143.7K
15:35 1,738.56 1,738.56 1,738.47 1,738.48 104.7K
15:36 1,738.63 1,738.92 1,738.63 1,738.71 128.7K
15:37 1,738.81 1,739.65 1,738.81 1,739.58 201.8K
15:38 1,739.39 1,740.04 1,739.39 1,740.04 239.8K
15:39 1,739.96 1,740.20 1,739.96 1,740.20 106.9K
15:40 1,739.89 1,739.89 1,739.56 1,739.57 150.4K
15:41 1,739.70 1,740.43 1,739.70 1,740.43 152.3K
15:42 1,740.46 1,740.46 1,739.55 1,739.55 122.4K
15:43 1,739.67 1,739.72 1,739.40 1,739.40 163.2K
15:44 1,739.70 1,739.70 1,739.37 1,739.57 135.0K
15:45 1,739.63 1,739.75 1,739.43 1,739.75 149.6K
15:46 1,739.59 1,739.76 1,739.53 1,739.59 136.3K
15:47 1,739.42 1,739.97 1,739.42 1,739.91 216.8K
15:48 1,739.94 1,739.94 1,739.76 1,739.76 193.5K
15:49 1,739.79 1,739.84 1,739.63 1,739.63 237.3K
15:50 1,738.96 1,738.96 1,737.79 1,737.81 963.1K
15:51 1,737.78 1,737.87 1,737.61 1,737.87 354.6K
15:52 1,737.84 1,738.02 1,737.79 1,738.02 298.6K
15:53 1,738.32 1,738.32 1,737.77 1,737.86 395.3K
15:54 1,737.85 1,737.85 1,737.79 1,737.79 413.9K
15:55 1,737.59 1,738.19 1,737.59 1,738.03 703.0K
15:56 1,738.13 1,738.57 1,738.07 1,738.07 802.9K
15:57 1,738.00 1,738.29 1,738.00 1,738.21 477.5K
15:58 1,738.25 1,738.25 1,737.67 1,737.67 860.3K
15:59 1,737.84 1,737.98 1,737.83 1,737.98 1,129.3K
16:00 1,738.65 1,738.65 1,738.63 1,738.63 85,265.4K
16:01 1,738.63 1,738.63 1,738.63 1,738.63 104.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし