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 1,742.68 1,744.06 1,742.68 1,744.06 9,131.0K
09:31 1,744.14 1,744.72 1,744.13 1,744.72 238.2K
09:32 1,745.62 1,746.12 1,745.53 1,745.53 405.9K
09:33 1,745.66 1,745.85 1,745.62 1,745.69 286.0K
09:34 1,746.10 1,747.83 1,746.10 1,747.83 457.6K
09:35 1,748.48 1,750.09 1,748.48 1,750.09 342.9K
09:36 1,750.25 1,750.75 1,750.25 1,750.75 360.6K
09:37 1,750.64 1,751.18 1,750.64 1,751.03 260.4K
09:38 1,751.08 1,751.13 1,751.03 1,751.07 251.1K
09:39 1,751.01 1,751.38 1,751.01 1,751.38 186.3K
09:40 1,751.30 1,752.50 1,751.30 1,752.50 251.8K
09:41 1,752.22 1,752.30 1,752.20 1,752.30 224.0K
09:42 1,752.50 1,752.50 1,752.41 1,752.41 193.8K
09:43 1,752.62 1,752.62 1,752.02 1,752.02 177.2K
09:44 1,752.03 1,752.03 1,751.65 1,751.98 190.4K
09:45 1,752.46 1,753.19 1,752.46 1,753.19 229.8K
09:46 1,753.07 1,753.07 1,752.25 1,752.25 147.8K
09:47 1,751.98 1,751.98 1,751.68 1,751.84 148.4K
09:48 1,751.52 1,751.52 1,751.25 1,751.47 347.5K
09:49 1,751.54 1,751.89 1,751.46 1,751.89 311.4K
09:50 1,751.81 1,752.62 1,751.81 1,751.98 210.2K
09:51 1,751.77 1,752.32 1,751.77 1,752.31 135.3K
09:52 1,752.11 1,752.38 1,752.07 1,752.07 162.2K
09:53 1,751.96 1,751.96 1,751.70 1,751.94 151.0K
09:54 1,752.25 1,752.80 1,752.25 1,752.68 119.9K
09:55 1,752.62 1,752.62 1,752.12 1,752.41 180.5K
09:56 1,752.33 1,752.54 1,752.17 1,752.26 132.1K
09:57 1,751.96 1,751.96 1,751.16 1,751.16 147.2K
09:58 1,751.46 1,752.01 1,751.46 1,751.98 133.8K
09:59 1,751.88 1,751.96 1,751.78 1,751.96 125.0K
10:00 1,752.10 1,752.66 1,751.96 1,751.96 271.5K
10:01 1,751.91 1,752.63 1,751.91 1,752.08 169.5K
10:02 1,752.05 1,752.26 1,751.94 1,752.16 146.0K
10:03 1,752.23 1,752.29 1,752.09 1,752.18 135.1K
10:04 1,752.10 1,752.10 1,751.82 1,751.82 184.3K
10:05 1,751.45 1,752.04 1,751.45 1,752.04 332.6K
10:06 1,752.16 1,752.31 1,752.06 1,752.06 147.8K
10:07 1,751.90 1,751.94 1,751.52 1,751.53 124.8K
10:08 1,751.98 1,751.98 1,751.64 1,751.64 174.0K
10:09 1,751.28 1,751.28 1,751.03 1,751.13 122.8K
10:10 1,751.26 1,751.58 1,751.26 1,751.52 179.6K
10:11 1,751.02 1,751.16 1,750.93 1,750.93 129.7K
10:12 1,750.32 1,750.70 1,750.32 1,750.65 155.3K
10:13 1,750.70 1,750.85 1,750.70 1,750.85 101.5K
10:14 1,750.88 1,751.15 1,750.78 1,750.78 93.4K
10:15 1,751.12 1,751.51 1,751.12 1,751.51 161.5K
10:16 1,751.66 1,751.66 1,751.30 1,751.34 132.5K
10:17 1,751.69 1,752.23 1,751.69 1,752.19 152.2K
10:18 1,751.99 1,752.26 1,751.99 1,752.24 117.7K
10:19 1,752.30 1,752.30 1,752.13 1,752.13 117.2K
10:20 1,752.11 1,752.60 1,752.11 1,752.60 128.3K
10:21 1,752.53 1,752.96 1,752.53 1,752.96 113.3K
10:22 1,753.12 1,753.22 1,752.95 1,753.01 91.0K
10:23 1,752.88 1,753.01 1,752.80 1,752.86 200.9K
10:24 1,752.87 1,753.40 1,752.87 1,753.40 93.6K
10:25 1,753.68 1,753.98 1,753.52 1,753.52 140.0K
10:26 1,753.54 1,753.54 1,752.91 1,752.91 108.7K
10:27 1,752.98 1,752.98 1,752.59 1,752.59 93.8K
10:28 1,752.43 1,752.67 1,752.28 1,752.67 169.0K
10:29 1,752.49 1,752.49 1,752.05 1,752.16 136.7K
10:30 1,752.16 1,752.76 1,752.16 1,752.74 151.6K
10:31 1,752.53 1,752.55 1,752.48 1,752.55 137.7K
10:32 1,752.44 1,752.44 1,752.13 1,752.28 97.1K
10:33 1,752.28 1,752.38 1,752.20 1,752.27 150.6K
10:34 1,752.38 1,752.38 1,752.09 1,752.09 72.5K
10:35 1,752.12 1,752.12 1,751.74 1,751.74 97.1K
10:36 1,751.51 1,751.51 1,750.61 1,750.61 162.6K
10:37 1,750.65 1,750.94 1,750.65 1,750.86 138.4K
10:38 1,750.92 1,750.92 1,750.73 1,750.73 100.7K
10:39 1,750.77 1,750.82 1,750.75 1,750.78 96.5K
10:40 1,750.64 1,750.70 1,750.49 1,750.70 103.7K
10:41 1,751.09 1,751.41 1,751.09 1,751.41 87.4K
10:42 1,751.37 1,751.37 1,751.22 1,751.30 99.6K
10:43 1,751.22 1,751.22 1,751.07 1,751.20 87.4K
10:44 1,751.11 1,751.11 1,751.00 1,751.06 73.6K
10:45 1,751.04 1,751.26 1,751.04 1,751.09 142.6K
10:46 1,750.81 1,750.81 1,750.26 1,750.26 139.3K
10:47 1,750.30 1,750.91 1,750.30 1,750.90 202.5K
10:48 1,751.00 1,751.19 1,750.96 1,751.12 92.6K
10:49 1,751.12 1,751.13 1,750.96 1,751.13 111.8K
10:50 1,751.15 1,751.35 1,751.15 1,751.35 148.7K
10:51 1,751.25 1,751.25 1,751.03 1,751.03 151.7K
10:52 1,751.20 1,751.20 1,751.05 1,751.16 122.7K
10:53 1,751.00 1,751.07 1,750.92 1,751.07 196.8K
10:54 1,751.23 1,751.34 1,750.98 1,750.98 146.9K
10:55 1,750.94 1,751.06 1,750.90 1,750.90 141.2K
10:56 1,750.76 1,750.94 1,750.73 1,750.93 96.8K
10:57 1,750.77 1,750.77 1,750.68 1,750.69 111.3K
10:58 1,750.90 1,750.92 1,750.77 1,750.92 117.2K
10:59 1,750.89 1,751.01 1,750.82 1,750.82 106.6K
11:00 1,750.96 1,751.03 1,750.96 1,750.96 144.4K
11:01 1,751.01 1,751.36 1,751.01 1,751.35 152.3K
11:02 1,751.43 1,751.52 1,751.43 1,751.48 87.8K
11:03 1,751.53 1,751.65 1,751.47 1,751.65 159.4K
11:04 1,751.76 1,751.98 1,751.76 1,751.84 89.2K
11:05 1,751.81 1,752.04 1,751.81 1,751.93 112.7K
11:06 1,751.92 1,752.12 1,751.92 1,752.06 68.4K
11:07 1,752.07 1,752.56 1,752.07 1,752.56 123.0K
11:08 1,752.38 1,752.38 1,752.27 1,752.29 165.0K
11:09 1,752.27 1,752.61 1,752.27 1,752.56 120.5K
11:10 1,752.46 1,753.06 1,752.46 1,753.06 153.4K
11:11 1,753.04 1,753.04 1,752.64 1,752.64 89.6K
11:12 1,752.80 1,752.80 1,752.52 1,752.60 89.2K
11:13 1,752.51 1,752.52 1,752.50 1,752.52 63.0K
11:14 1,752.41 1,752.77 1,752.41 1,752.75 93.8K
11:15 1,752.87 1,753.06 1,752.87 1,752.97 89.1K
11:16 1,753.02 1,753.02 1,752.80 1,752.84 81.4K
11:17 1,753.00 1,753.18 1,752.99 1,753.09 86.3K
11:18 1,752.90 1,753.08 1,752.90 1,753.08 82.1K
11:19 1,753.23 1,753.73 1,753.23 1,753.69 152.4K
11:20 1,753.65 1,753.87 1,753.65 1,753.87 76.5K
11:21 1,753.86 1,753.86 1,753.50 1,753.50 110.2K
11:22 1,753.52 1,753.81 1,753.52 1,753.81 114.3K
11:23 1,753.67 1,753.91 1,753.67 1,753.81 92.6K
11:24 1,753.76 1,754.26 1,753.76 1,754.26 124.3K
11:25 1,754.08 1,754.17 1,754.08 1,754.09 70.1K
11:26 1,754.07 1,754.07 1,753.89 1,753.89 95.9K
11:27 1,753.85 1,753.85 1,753.72 1,753.74 83.6K
11:28 1,753.79 1,753.79 1,753.50 1,753.52 87.2K
11:29 1,753.49 1,753.72 1,753.48 1,753.53 71.2K
11:30 1,753.29 1,753.77 1,753.21 1,753.69 143.8K
11:31 1,753.72 1,753.72 1,753.37 1,753.38 103.0K
11:32 1,753.37 1,753.46 1,753.24 1,753.46 136.2K
11:33 1,753.56 1,753.56 1,753.52 1,753.52 80.5K
11:34 1,753.56 1,753.56 1,753.49 1,753.55 99.3K
11:35 1,753.70 1,753.70 1,753.44 1,753.54 206.0K
11:36 1,753.51 1,753.59 1,753.51 1,753.59 54.4K
11:37 1,753.63 1,753.81 1,753.63 1,753.81 117.8K
11:38 1,753.95 1,754.41 1,753.95 1,754.41 122.1K
11:39 1,754.54 1,754.54 1,754.29 1,754.29 65.0K
11:40 1,754.08 1,754.08 1,753.85 1,753.85 72.1K
11:41 1,753.98 1,753.99 1,753.85 1,753.85 87.0K
11:42 1,753.69 1,753.87 1,753.67 1,753.87 78.5K
11:43 1,753.85 1,754.08 1,753.85 1,754.00 132.1K
11:44 1,753.82 1,753.82 1,753.62 1,753.62 95.5K
11:45 1,753.57 1,753.75 1,753.57 1,753.68 106.6K
11:46 1,753.67 1,754.04 1,753.67 1,754.00 72.9K
11:47 1,753.97 1,753.97 1,753.65 1,753.86 73.7K
11:48 1,753.70 1,754.44 1,753.70 1,754.44 203.7K
11:49 1,754.15 1,754.23 1,754.02 1,754.23 133.6K
11:50 1,754.15 1,754.15 1,753.94 1,753.99 73.8K
11:51 1,753.94 1,754.14 1,753.91 1,754.14 76.3K
11:52 1,754.24 1,754.32 1,753.81 1,753.81 95.0K
11:53 1,753.94 1,753.97 1,753.86 1,753.86 94.6K
11:54 1,753.92 1,754.18 1,753.80 1,754.03 73.2K
11:55 1,754.02 1,754.36 1,753.92 1,754.36 100.5K
11:56 1,754.60 1,755.03 1,754.60 1,754.90 183.9K
11:57 1,754.82 1,755.02 1,754.82 1,754.92 107.8K
11:58 1,755.01 1,755.27 1,754.92 1,755.27 129.1K
11:59 1,755.16 1,755.16 1,754.92 1,754.92 69.8K
12:00 1,754.92 1,755.41 1,754.92 1,755.41 103.2K
12:01 1,755.60 1,755.60 1,755.19 1,755.19 83.9K
12:02 1,755.08 1,755.08 1,754.61 1,754.61 87.5K
12:03 1,754.66 1,754.70 1,754.60 1,754.60 41.7K
12:04 1,754.65 1,754.65 1,754.36 1,754.44 71.1K
12:05 1,754.74 1,754.74 1,754.55 1,754.55 85.7K
12:06 1,754.48 1,754.64 1,754.44 1,754.48 115.9K
12:07 1,754.61 1,755.11 1,754.61 1,755.11 106.7K
12:08 1,755.03 1,755.03 1,754.70 1,754.70 83.9K
12:09 1,754.73 1,754.73 1,754.59 1,754.73 84.8K
12:10 1,754.68 1,754.85 1,754.55 1,754.79 74.9K
12:11 1,754.81 1,754.93 1,754.81 1,754.93 63.0K
12:12 1,755.06 1,755.34 1,755.03 1,755.34 82.1K
12:13 1,755.26 1,755.26 1,755.05 1,755.08 60.9K
12:14 1,755.17 1,755.26 1,755.00 1,755.00 101.6K
12:15 1,754.90 1,754.90 1,754.79 1,754.89 63.3K
12:16 1,754.77 1,755.05 1,754.74 1,755.05 73.2K
12:17 1,755.01 1,755.01 1,754.87 1,754.87 43.9K
12:18 1,755.09 1,755.17 1,755.03 1,755.17 89.2K
12:19 1,755.28 1,755.28 1,755.12 1,755.12 57.2K
12:20 1,755.15 1,755.19 1,755.03 1,755.03 81.4K
12:21 1,754.93 1,754.93 1,754.73 1,754.80 68.7K
12:22 1,754.70 1,754.70 1,754.30 1,754.67 112.4K
12:23 1,754.61 1,754.61 1,754.40 1,754.40 61.7K
12:24 1,754.43 1,754.43 1,754.20 1,754.34 65.3K
12:25 1,754.40 1,754.40 1,753.56 1,753.56 62.4K
12:26 1,753.20 1,753.20 1,752.87 1,752.87 112.7K
12:27 1,752.69 1,752.92 1,752.61 1,752.89 67.9K
12:28 1,752.62 1,752.62 1,752.52 1,752.52 241.7K
12:29 1,752.48 1,752.48 1,752.06 1,752.11 55.3K
12:30 1,752.06 1,752.18 1,752.06 1,752.18 115.4K
12:31 1,752.20 1,752.20 1,751.78 1,751.78 85.4K
12:32 1,751.70 1,751.70 1,751.38 1,751.38 113.4K
12:33 1,751.35 1,751.52 1,750.86 1,750.86 111.2K
12:34 1,750.86 1,750.86 1,750.47 1,750.56 140.6K
12:35 1,750.44 1,750.44 1,749.65 1,749.75 156.3K
12:36 1,750.02 1,750.02 1,749.68 1,749.81 64.0K
12:37 1,748.93 1,748.93 1,748.09 1,748.23 234.1K
12:38 1,748.95 1,749.16 1,748.61 1,749.03 290.1K
12:39 1,748.60 1,748.74 1,748.35 1,748.35 183.3K
12:40 1,748.35 1,748.62 1,747.75 1,748.24 178.1K
12:41 1,748.81 1,749.15 1,748.81 1,748.99 124.7K
12:42 1,748.76 1,749.52 1,748.76 1,749.52 288.9K
12:43 1,749.61 1,750.23 1,749.61 1,750.23 256.4K
12:44 1,750.42 1,750.58 1,750.21 1,750.21 102.1K
12:45 1,750.36 1,751.05 1,750.36 1,750.99 129.7K
12:46 1,751.07 1,751.07 1,750.81 1,750.87 79.0K
12:47 1,750.56 1,750.56 1,749.98 1,749.98 111.5K
12:48 1,749.69 1,749.69 1,748.42 1,748.42 143.4K
12:49 1,748.80 1,749.21 1,748.80 1,749.21 96.6K
12:50 1,749.37 1,749.55 1,749.21 1,749.55 79.6K
12:51 1,749.48 1,749.48 1,749.17 1,749.29 98.4K
12:52 1,749.31 1,749.31 1,748.68 1,748.68 85.3K
12:53 1,748.72 1,749.24 1,748.55 1,748.55 173.0K
12:54 1,748.79 1,748.96 1,748.79 1,748.95 74.4K
12:55 1,748.91 1,748.91 1,748.11 1,748.12 98.5K
12:56 1,748.01 1,748.01 1,747.64 1,747.89 97.2K
12:57 1,748.26 1,748.44 1,747.81 1,747.81 152.4K
12:58 1,747.76 1,747.78 1,747.54 1,747.54 76.9K
12:59 1,747.60 1,747.60 1,747.27 1,747.27 104.9K
13:00 1,747.09 1,747.32 1,746.85 1,747.32 140.2K
13:01 1,747.46 1,747.94 1,747.43 1,747.94 252.3K
13:02 1,747.97 1,748.06 1,747.97 1,748.01 281.7K
13:03 1,747.85 1,747.85 1,746.78 1,746.78 241.6K
13:04 1,746.61 1,747.60 1,746.61 1,747.33 188.3K
13:05 1,747.13 1,747.97 1,747.13 1,747.70 203.0K
13:06 1,747.71 1,747.91 1,747.60 1,747.60 116.1K
13:07 1,747.63 1,747.96 1,747.63 1,747.96 114.6K
13:08 1,747.99 1,748.41 1,747.99 1,748.41 142.1K
13:09 1,748.57 1,749.41 1,748.57 1,749.41 157.6K
13:10 1,749.44 1,749.73 1,749.44 1,749.62 90.3K
13:11 1,749.65 1,749.66 1,749.50 1,749.66 96.5K
13:12 1,750.06 1,750.06 1,749.47 1,749.47 103.0K
13:13 1,749.19 1,749.19 1,748.58 1,748.58 108.4K
13:14 1,748.83 1,748.88 1,748.62 1,748.62 86.0K
13:15 1,748.67 1,749.02 1,748.67 1,749.02 77.8K
13:16 1,748.98 1,749.00 1,748.97 1,748.99 90.7K
13:17 1,749.30 1,749.42 1,749.26 1,749.26 126.6K
13:18 1,749.09 1,749.12 1,748.89 1,749.04 143.5K
13:19 1,748.91 1,749.59 1,748.91 1,749.59 158.5K
13:20 1,749.51 1,749.64 1,749.48 1,749.48 122.8K
13:21 1,749.26 1,749.45 1,749.19 1,749.19 191.2K
13:22 1,749.23 1,749.68 1,749.13 1,749.68 154.6K
13:23 1,749.85 1,750.25 1,749.85 1,750.25 194.0K
13:24 1,750.22 1,750.54 1,750.22 1,750.54 177.9K
13:25 1,750.24 1,750.24 1,749.97 1,749.97 103.9K
13:26 1,749.84 1,750.22 1,749.65 1,750.22 243.3K
13:27 1,750.12 1,750.58 1,750.12 1,750.15 178.5K
13:28 1,750.13 1,750.60 1,750.09 1,750.60 234.9K
13:29 1,750.75 1,751.03 1,750.75 1,750.82 142.1K
13:30 1,751.08 1,751.85 1,751.08 1,751.76 238.3K
13:31 1,751.87 1,752.80 1,751.87 1,752.80 145.4K
13:32 1,752.68 1,752.68 1,752.50 1,752.61 133.5K
13:33 1,752.35 1,752.35 1,752.14 1,752.14 158.1K
13:34 1,752.28 1,752.43 1,752.15 1,752.15 106.5K
13:35 1,752.09 1,752.61 1,752.09 1,752.61 117.1K
13:36 1,752.40 1,752.67 1,752.38 1,752.67 80.6K
13:37 1,752.93 1,752.93 1,752.53 1,752.53 164.6K
13:38 1,752.55 1,752.98 1,752.55 1,752.98 55.5K
13:39 1,753.15 1,753.83 1,753.15 1,753.83 173.1K
13:40 1,753.75 1,753.86 1,753.51 1,753.51 94.1K
13:41 1,753.13 1,753.16 1,752.97 1,753.09 147.7K
13:42 1,753.43 1,753.43 1,753.28 1,753.30 134.0K
13:43 1,753.32 1,753.55 1,753.32 1,753.55 87.9K
13:44 1,753.48 1,753.48 1,753.25 1,753.26 103.7K
13:45 1,753.44 1,753.54 1,753.44 1,753.49 234.0K
13:46 1,753.52 1,753.95 1,753.52 1,753.95 100.7K
13:47 1,754.05 1,754.37 1,754.05 1,754.20 101.2K
13:48 1,754.09 1,754.09 1,753.80 1,753.82 124.7K
13:49 1,753.91 1,754.01 1,753.74 1,753.74 77.9K
13:50 1,753.64 1,753.64 1,753.40 1,753.48 143.8K
13:51 1,753.50 1,753.50 1,753.03 1,753.49 148.9K
13:52 1,753.55 1,753.55 1,753.06 1,753.06 148.8K
13:53 1,753.03 1,753.11 1,752.93 1,753.11 140.6K
13:54 1,753.02 1,753.08 1,752.87 1,752.87 98.4K
13:55 1,752.85 1,753.16 1,752.85 1,753.16 128.0K
13:56 1,753.05 1,753.23 1,753.05 1,753.06 134.3K
13:57 1,752.87 1,752.93 1,752.73 1,752.73 122.5K
13:58 1,752.66 1,752.66 1,752.51 1,752.51 204.4K
13:59 1,752.39 1,752.39 1,752.24 1,752.38 172.9K
14:00 1,752.24 1,752.28 1,752.21 1,752.28 185.7K
14:01 1,752.35 1,752.35 1,751.79 1,751.79 170.8K
14:02 1,751.64 1,751.64 1,751.35 1,751.48 164.1K
14:03 1,751.64 1,751.64 1,751.35 1,751.62 151.6K
14:04 1,751.55 1,751.72 1,751.36 1,751.72 228.4K
14:05 1,751.68 1,751.68 1,751.33 1,751.43 141.1K
14:06 1,751.45 1,752.07 1,751.45 1,752.07 153.0K
14:07 1,752.01 1,752.01 1,751.87 1,751.87 110.7K
14:08 1,751.79 1,752.09 1,751.79 1,752.09 99.7K
14:09 1,752.13 1,752.13 1,751.86 1,751.86 150.4K
14:10 1,751.61 1,751.79 1,751.61 1,751.79 177.3K
14:11 1,751.67 1,751.90 1,751.67 1,751.90 106.2K
14:12 1,752.00 1,752.00 1,751.82 1,751.89 135.6K
14:13 1,752.03 1,752.08 1,751.76 1,751.76 143.4K
14:14 1,751.64 1,751.67 1,751.51 1,751.51 101.8K
14:15 1,751.27 1,751.27 1,751.15 1,751.27 148.4K
14:16 1,751.18 1,751.18 1,750.99 1,750.99 151.6K
14:17 1,750.77 1,750.84 1,750.69 1,750.84 141.7K
14:18 1,750.64 1,750.64 1,750.11 1,750.11 121.0K
14:19 1,750.26 1,750.28 1,750.22 1,750.22 161.8K
14:20 1,750.45 1,750.51 1,750.40 1,750.40 187.3K
14:21 1,750.25 1,750.25 1,750.11 1,750.11 190.0K
14:22 1,750.18 1,750.22 1,750.03 1,750.22 134.2K
14:23 1,750.46 1,750.60 1,750.34 1,750.34 160.4K
14:24 1,750.13 1,750.13 1,750.04 1,750.12 176.3K
14:25 1,750.05 1,750.05 1,749.95 1,750.00 147.9K
14:26 1,749.98 1,750.06 1,749.88 1,750.06 118.2K
14:27 1,750.00 1,750.00 1,749.88 1,749.88 103.4K
14:28 1,749.99 1,750.05 1,749.89 1,750.00 121.1K
14:29 1,749.99 1,750.22 1,749.99 1,750.06 80.6K
14:30 1,750.21 1,750.52 1,750.21 1,750.52 152.7K
14:31 1,750.55 1,750.55 1,750.36 1,750.36 170.3K
14:32 1,750.35 1,750.35 1,749.78 1,749.78 144.4K
14:33 1,749.76 1,750.02 1,749.76 1,749.99 219.0K
14:34 1,749.70 1,749.75 1,749.65 1,749.75 101.0K
14:35 1,750.00 1,750.14 1,750.00 1,750.14 160.3K
14:36 1,750.16 1,750.16 1,750.01 1,750.04 63.0K
14:37 1,750.18 1,750.18 1,750.02 1,750.02 120.7K
14:38 1,749.99 1,750.02 1,749.86 1,750.02 128.0K
14:39 1,749.97 1,750.15 1,749.97 1,750.10 85.5K
14:40 1,750.02 1,750.17 1,750.01 1,750.06 112.8K
14:41 1,750.05 1,750.28 1,750.05 1,750.13 125.7K
14:42 1,750.05 1,750.22 1,749.93 1,750.21 99.4K
14:43 1,750.23 1,750.23 1,750.09 1,750.16 104.0K
14:44 1,750.23 1,750.23 1,750.10 1,750.12 96.6K
14:45 1,750.21 1,750.21 1,750.06 1,750.19 70.7K
14:46 1,750.22 1,750.22 1,750.08 1,750.08 176.6K
14:47 1,750.03 1,750.03 1,749.88 1,750.03 181.4K
14:48 1,749.85 1,749.88 1,749.72 1,749.88 123.9K
14:49 1,749.81 1,749.86 1,749.80 1,749.86 74.6K
14:50 1,749.85 1,749.89 1,749.77 1,749.87 78.9K
14:51 1,749.84 1,750.20 1,749.84 1,750.20 88.7K
14:52 1,750.57 1,750.57 1,750.29 1,750.29 85.8K
14:53 1,750.19 1,750.19 1,750.02 1,750.09 113.8K
14:54 1,749.98 1,750.13 1,749.95 1,750.13 61.1K
14:55 1,750.35 1,750.41 1,750.24 1,750.41 146.5K
14:56 1,750.38 1,750.56 1,750.38 1,750.55 114.4K
14:57 1,750.56 1,750.73 1,750.56 1,750.63 100.5K
14:58 1,750.64 1,750.66 1,750.62 1,750.62 81.5K
14:59 1,750.61 1,750.65 1,750.57 1,750.65 117.2K
15:00 1,750.73 1,751.16 1,750.73 1,751.16 152.0K
15:01 1,751.46 1,751.93 1,751.46 1,751.93 153.1K
15:02 1,751.83 1,752.01 1,751.83 1,752.00 136.8K
15:03 1,751.96 1,751.96 1,751.76 1,751.76 148.2K
15:04 1,751.79 1,752.03 1,751.79 1,752.03 174.8K
15:05 1,752.14 1,752.15 1,752.11 1,752.11 168.9K
15:06 1,752.09 1,752.09 1,751.85 1,751.85 111.0K
15:07 1,751.91 1,751.91 1,751.67 1,751.68 122.6K
15:08 1,751.77 1,751.87 1,751.71 1,751.80 217.9K
15:09 1,751.87 1,751.88 1,751.74 1,751.88 80.2K
15:10 1,751.65 1,751.65 1,751.28 1,751.28 162.8K
15:11 1,751.33 1,751.58 1,751.33 1,751.58 102.0K
15:12 1,751.79 1,751.79 1,751.63 1,751.63 108.3K
15:13 1,751.67 1,751.86 1,751.67 1,751.86 91.9K
15:14 1,751.88 1,751.88 1,751.71 1,751.71 112.3K
15:15 1,751.49 1,751.54 1,751.42 1,751.47 157.0K
15:16 1,751.43 1,751.57 1,751.43 1,751.56 124.0K
15:17 1,751.55 1,751.55 1,750.92 1,750.92 182.2K
15:18 1,750.89 1,750.91 1,750.87 1,750.89 106.6K
15:19 1,750.89 1,750.89 1,750.53 1,750.53 166.7K
15:20 1,750.41 1,750.59 1,750.41 1,750.51 130.7K
15:21 1,750.49 1,750.58 1,750.49 1,750.58 164.5K
15:22 1,750.67 1,750.67 1,750.56 1,750.56 116.1K
15:23 1,750.60 1,751.18 1,750.60 1,751.18 252.5K
15:24 1,751.06 1,751.08 1,751.05 1,751.05 111.1K
15:25 1,751.06 1,751.06 1,750.96 1,751.00 121.3K
15:26 1,751.17 1,751.28 1,751.16 1,751.28 119.1K
15:27 1,751.33 1,751.70 1,751.33 1,751.70 134.0K
15:28 1,751.90 1,752.21 1,751.90 1,752.21 132.7K
15:29 1,752.14 1,752.14 1,751.84 1,751.84 136.1K
15:30 1,751.92 1,752.01 1,751.80 1,751.80 184.0K
15:31 1,751.95 1,752.23 1,751.95 1,752.22 166.4K
15:32 1,752.21 1,752.39 1,752.21 1,752.31 176.3K
15:33 1,752.35 1,752.51 1,752.34 1,752.34 134.0K
15:34 1,752.20 1,752.27 1,752.20 1,752.25 134.2K
15:35 1,752.23 1,752.41 1,752.23 1,752.41 125.5K
15:36 1,752.43 1,752.51 1,752.43 1,752.44 171.2K
15:37 1,752.53 1,752.53 1,752.29 1,752.29 230.7K
15:38 1,752.48 1,752.75 1,752.48 1,752.75 245.8K
15:39 1,752.86 1,752.94 1,752.78 1,752.78 334.8K
15:40 1,752.80 1,752.80 1,752.58 1,752.69 220.8K
15:41 1,752.46 1,752.56 1,752.44 1,752.56 212.3K
15:42 1,752.60 1,752.73 1,752.60 1,752.68 229.0K
15:43 1,752.69 1,752.69 1,752.39 1,752.39 179.6K
15:44 1,752.52 1,752.52 1,752.42 1,752.42 192.5K
15:45 1,752.46 1,752.46 1,752.35 1,752.42 223.4K
15:46 1,752.42 1,752.49 1,752.27 1,752.27 270.7K
15:47 1,752.18 1,752.56 1,752.12 1,752.56 213.3K
15:48 1,752.51 1,752.68 1,752.37 1,752.37 294.8K
15:49 1,752.39 1,752.57 1,752.39 1,752.47 297.9K
15:50 1,751.56 1,751.92 1,751.03 1,751.87 1,044.8K
15:51 1,751.62 1,751.62 1,751.40 1,751.40 423.8K
15:52 1,751.68 1,751.73 1,751.53 1,751.53 464.2K
15:53 1,751.37 1,751.37 1,750.98 1,751.22 693.0K
15:54 1,751.63 1,751.63 1,751.05 1,751.05 614.8K
15:55 1,750.65 1,751.36 1,750.65 1,751.36 823.5K
15:56 1,751.40 1,751.52 1,751.39 1,751.52 1,125.7K
15:57 1,751.52 1,751.83 1,751.52 1,751.83 792.8K
15:58 1,751.66 1,751.80 1,751.66 1,751.70 1,169.9K
15:59 1,751.76 1,751.76 1,751.46 1,751.46 1,244.3K
16:00 1,751.39 1,751.39 1,751.29 1,751.29 110,959.1K
16:01 1,751.29 1,751.29 1,751.29 1,751.29 182.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし