S

SPTSECP
🏛️ カナダ →
1,957.85
最終更新: 2025-09-30
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 1,759.62 1,759.62 1,757.28 1,757.28 2,978.5K
09:31 1,757.69 1,757.69 1,755.75 1,755.75 780.3K
09:32 1,757.26 1,757.26 1,755.69 1,755.69 412.5K
09:33 1,755.66 1,755.89 1,754.67 1,754.67 535.2K
09:34 1,754.78 1,754.88 1,753.87 1,753.87 293.7K
09:35 1,753.72 1,753.72 1,752.72 1,753.59 279.2K
09:36 1,753.26 1,753.95 1,753.26 1,753.95 690.1K
09:37 1,753.75 1,754.32 1,753.66 1,754.32 199.2K
09:38 1,753.82 1,753.82 1,753.51 1,753.51 166.6K
09:39 1,752.36 1,752.38 1,751.96 1,752.38 351.8K
09:40 1,752.42 1,752.42 1,752.25 1,752.41 193.7K
09:41 1,752.33 1,752.57 1,751.78 1,751.95 141.0K
09:42 1,752.06 1,753.30 1,752.06 1,753.30 144.5K
09:43 1,753.32 1,753.32 1,753.15 1,753.17 138.4K
09:44 1,752.95 1,752.95 1,752.83 1,752.83 162.9K
09:45 1,752.83 1,753.11 1,752.54 1,752.54 169.0K
09:46 1,752.91 1,753.36 1,752.71 1,753.36 237.5K
09:47 1,752.90 1,753.14 1,752.90 1,753.14 238.2K
09:48 1,753.40 1,753.40 1,753.11 1,753.40 148.1K
09:49 1,753.18 1,753.18 1,752.73 1,752.73 257.5K
09:50 1,751.62 1,751.62 1,751.11 1,751.13 302.7K
09:51 1,751.61 1,752.02 1,751.61 1,751.89 139.3K
09:52 1,751.89 1,751.89 1,751.51 1,751.64 180.2K
09:53 1,751.87 1,751.87 1,751.16 1,751.38 196.6K
09:54 1,751.37 1,751.53 1,750.84 1,750.84 245.2K
09:55 1,750.90 1,751.43 1,750.79 1,751.43 233.7K
09:56 1,751.75 1,752.21 1,751.75 1,752.07 143.8K
09:57 1,752.16 1,752.18 1,751.85 1,751.90 179.8K
09:58 1,752.12 1,752.48 1,752.01 1,752.48 160.8K
09:59 1,752.46 1,752.96 1,752.46 1,752.61 154.3K
10:00 1,752.50 1,752.78 1,752.50 1,752.61 162.0K
10:01 1,752.57 1,752.57 1,752.14 1,752.14 210.3K
10:02 1,751.93 1,752.58 1,751.93 1,752.58 189.7K
10:03 1,752.48 1,752.88 1,752.48 1,752.88 127.2K
10:04 1,752.53 1,752.83 1,752.51 1,752.83 256.4K
10:05 1,752.72 1,752.78 1,752.57 1,752.78 183.5K
10:06 1,752.76 1,752.78 1,752.63 1,752.63 149.4K
10:07 1,752.92 1,753.24 1,752.92 1,753.16 113.7K
10:08 1,753.13 1,753.23 1,753.11 1,753.21 93.2K
10:09 1,753.15 1,753.15 1,752.75 1,752.87 107.7K
10:10 1,753.23 1,753.41 1,753.13 1,753.41 116.7K
10:11 1,753.20 1,753.34 1,753.17 1,753.21 94.4K
10:12 1,753.15 1,753.33 1,753.15 1,753.29 122.5K
10:13 1,753.41 1,753.70 1,753.41 1,753.56 126.5K
10:14 1,753.46 1,753.46 1,753.24 1,753.44 164.2K
10:15 1,753.45 1,753.55 1,753.10 1,753.39 148.6K
10:16 1,753.49 1,753.70 1,753.49 1,753.51 190.5K
10:17 1,753.69 1,753.76 1,753.57 1,753.60 125.5K
10:18 1,753.58 1,753.77 1,753.57 1,753.77 192.7K
10:19 1,753.86 1,753.86 1,753.37 1,753.48 307.0K
10:20 1,753.39 1,753.39 1,753.14 1,753.29 139.3K
10:21 1,752.94 1,753.79 1,752.94 1,753.79 177.9K
10:22 1,754.03 1,754.45 1,754.03 1,754.45 110.2K
10:23 1,754.03 1,754.03 1,753.97 1,754.00 111.5K
10:24 1,753.90 1,753.90 1,753.63 1,753.80 118.8K
10:25 1,753.79 1,753.92 1,753.74 1,753.92 112.4K
10:26 1,754.03 1,754.07 1,753.97 1,753.99 81.5K
10:27 1,754.10 1,754.20 1,754.09 1,754.09 181.5K
10:28 1,753.96 1,754.08 1,753.86 1,753.86 164.1K
10:29 1,753.91 1,753.91 1,753.76 1,753.88 121.1K
10:30 1,754.11 1,754.41 1,754.11 1,754.41 200.5K
10:31 1,753.97 1,754.01 1,753.66 1,754.01 140.3K
10:32 1,753.89 1,753.89 1,753.57 1,753.57 193.1K
10:33 1,753.62 1,753.62 1,753.30 1,753.42 111.3K
10:34 1,753.62 1,753.70 1,753.49 1,753.70 138.2K
10:35 1,753.66 1,753.73 1,753.58 1,753.58 145.6K
10:36 1,753.80 1,753.80 1,753.56 1,753.70 104.6K
10:37 1,753.78 1,753.91 1,753.78 1,753.88 80.5K
10:38 1,753.91 1,753.91 1,753.84 1,753.87 90.4K
10:39 1,753.86 1,753.89 1,753.64 1,753.64 84.5K
10:40 1,753.54 1,753.72 1,753.51 1,753.72 116.4K
10:41 1,753.92 1,754.09 1,753.92 1,754.08 94.8K
10:42 1,753.97 1,753.97 1,753.70 1,753.70 86.8K
10:43 1,753.72 1,753.76 1,753.64 1,753.64 112.5K
10:44 1,753.41 1,753.80 1,753.31 1,753.80 120.2K
10:45 1,753.70 1,753.76 1,753.61 1,753.76 121.0K
10:46 1,753.67 1,753.79 1,753.53 1,753.79 107.5K
10:47 1,753.72 1,753.72 1,753.57 1,753.57 76.7K
10:48 1,753.81 1,753.96 1,753.81 1,753.96 115.2K
10:49 1,754.08 1,754.37 1,754.08 1,754.37 53.3K
10:50 1,754.27 1,754.27 1,753.92 1,754.02 124.7K
10:51 1,753.97 1,754.08 1,753.95 1,754.08 76.0K
10:52 1,754.09 1,754.13 1,753.91 1,753.91 127.1K
10:53 1,753.88 1,753.93 1,753.82 1,753.93 97.5K
10:54 1,753.91 1,754.02 1,753.85 1,754.02 145.8K
10:55 1,753.99 1,753.99 1,753.80 1,753.84 79.1K
10:56 1,753.82 1,753.82 1,753.67 1,753.70 63.5K
10:57 1,753.63 1,753.84 1,753.63 1,753.84 89.8K
10:58 1,753.84 1,754.32 1,753.84 1,754.32 123.9K
10:59 1,754.01 1,754.01 1,753.61 1,753.61 162.0K
11:00 1,753.70 1,753.89 1,753.61 1,753.65 114.6K
11:01 1,753.82 1,753.82 1,753.42 1,753.59 115.1K
11:02 1,753.50 1,753.50 1,753.30 1,753.30 64.3K
11:03 1,753.29 1,753.29 1,752.74 1,752.74 130.7K
11:04 1,752.70 1,752.70 1,752.54 1,752.61 94.5K
11:05 1,752.59 1,752.59 1,752.28 1,752.28 235.3K
11:06 1,752.19 1,752.19 1,752.09 1,752.09 217.7K
11:07 1,751.98 1,751.98 1,751.44 1,751.47 161.3K
11:08 1,751.33 1,751.33 1,750.86 1,750.86 184.5K
11:09 1,750.61 1,750.61 1,750.53 1,750.53 169.3K
11:10 1,750.30 1,750.30 1,750.03 1,750.14 187.5K
11:11 1,750.21 1,750.21 1,750.02 1,750.02 186.1K
11:12 1,750.00 1,750.00 1,749.80 1,749.80 170.3K
11:13 1,749.71 1,749.82 1,749.67 1,749.79 105.1K
11:14 1,749.84 1,749.92 1,749.78 1,749.88 132.1K
11:15 1,749.87 1,749.87 1,749.60 1,749.78 171.7K
11:16 1,749.69 1,749.88 1,749.69 1,749.88 132.4K
11:17 1,749.80 1,749.80 1,749.24 1,749.24 126.8K
11:18 1,748.89 1,749.15 1,748.89 1,749.15 156.5K
11:19 1,749.07 1,749.07 1,748.96 1,748.96 115.9K
11:20 1,748.85 1,749.40 1,748.83 1,749.40 145.2K
11:21 1,749.33 1,749.34 1,749.01 1,749.01 102.9K
11:22 1,749.15 1,749.15 1,749.02 1,749.02 100.3K
11:23 1,749.07 1,749.16 1,749.06 1,749.06 139.8K
11:24 1,749.06 1,749.06 1,748.44 1,748.44 192.1K
11:25 1,748.68 1,749.37 1,748.68 1,749.37 89.7K
11:26 1,749.45 1,749.45 1,749.31 1,749.31 133.8K
11:27 1,749.28 1,749.57 1,749.23 1,749.57 97.3K
11:28 1,749.58 1,749.97 1,749.58 1,749.97 199.5K
11:29 1,749.71 1,749.71 1,749.42 1,749.42 151.3K
11:30 1,749.44 1,749.44 1,749.27 1,749.27 97.6K
11:31 1,749.38 1,749.64 1,749.38 1,749.63 112.3K
11:32 1,749.54 1,749.54 1,749.23 1,749.23 115.7K
11:33 1,748.27 1,748.38 1,748.27 1,748.38 174.2K
11:34 1,748.42 1,748.72 1,748.42 1,748.70 83.2K
11:35 1,748.70 1,748.93 1,748.63 1,748.93 97.1K
11:36 1,748.93 1,748.93 1,748.66 1,748.87 255.2K
11:37 1,749.21 1,749.21 1,748.85 1,748.94 151.5K
11:38 1,749.00 1,749.19 1,748.84 1,748.84 196.9K
11:39 1,748.68 1,748.68 1,748.42 1,748.47 150.3K
11:40 1,748.53 1,748.61 1,748.52 1,748.60 106.5K
11:41 1,748.61 1,748.61 1,748.37 1,748.39 114.6K
11:42 1,748.25 1,748.29 1,748.18 1,748.18 104.3K
11:43 1,748.23 1,748.37 1,748.23 1,748.29 111.5K
11:44 1,748.17 1,748.61 1,748.17 1,748.61 110.7K
11:45 1,748.65 1,748.90 1,748.58 1,748.90 96.5K
11:46 1,748.85 1,749.00 1,748.75 1,748.97 135.4K
11:47 1,748.95 1,749.00 1,748.84 1,748.84 73.8K
11:48 1,748.70 1,749.00 1,748.70 1,748.98 81.5K
11:49 1,749.01 1,749.14 1,748.97 1,749.14 61.0K
11:50 1,749.14 1,749.33 1,749.14 1,749.33 56.6K
11:51 1,749.40 1,749.52 1,749.40 1,749.44 98.7K
11:52 1,749.47 1,749.47 1,749.23 1,749.23 57.8K
11:53 1,749.28 1,749.28 1,749.15 1,749.23 70.0K
11:54 1,749.08 1,749.21 1,749.08 1,749.21 98.3K
11:55 1,749.36 1,749.36 1,749.29 1,749.36 78.5K
11:56 1,749.38 1,749.59 1,749.34 1,749.59 59.9K
11:57 1,749.64 1,749.80 1,749.63 1,749.80 103.6K
11:58 1,749.80 1,749.87 1,749.80 1,749.83 73.4K
11:59 1,749.83 1,749.94 1,749.83 1,749.86 119.6K
12:00 1,749.92 1,750.17 1,749.92 1,750.17 76.1K
12:01 1,750.30 1,750.45 1,750.30 1,750.34 147.3K
12:02 1,750.34 1,750.34 1,750.28 1,750.30 125.3K
12:03 1,750.32 1,750.46 1,750.32 1,750.41 127.6K
12:04 1,750.42 1,750.56 1,750.42 1,750.56 66.1K
12:05 1,750.53 1,750.61 1,750.52 1,750.61 139.1K
12:06 1,750.58 1,750.59 1,750.47 1,750.47 70.1K
12:07 1,750.39 1,750.52 1,750.35 1,750.35 104.8K
12:08 1,750.35 1,750.57 1,750.35 1,750.53 69.2K
12:09 1,750.40 1,750.46 1,750.36 1,750.46 105.3K
12:10 1,750.56 1,750.56 1,750.35 1,750.44 264.1K
12:11 1,750.44 1,750.61 1,750.44 1,750.61 86.6K
12:12 1,750.73 1,751.09 1,750.73 1,751.09 91.8K
12:13 1,751.19 1,751.56 1,751.19 1,751.56 110.6K
12:14 1,751.76 1,751.76 1,751.61 1,751.61 69.1K
12:15 1,751.78 1,752.12 1,751.78 1,752.12 57.3K
12:16 1,752.03 1,752.03 1,751.89 1,751.89 86.9K
12:17 1,751.68 1,751.80 1,751.68 1,751.78 85.4K
12:18 1,751.74 1,752.00 1,751.74 1,752.00 95.2K
12:19 1,751.95 1,752.10 1,751.95 1,752.10 84.4K
12:20 1,752.14 1,752.14 1,751.72 1,751.76 84.6K
12:21 1,751.84 1,751.84 1,751.62 1,751.69 71.6K
12:22 1,751.72 1,752.10 1,751.72 1,752.10 75.4K
12:23 1,752.10 1,752.10 1,751.97 1,751.97 78.4K
12:24 1,751.96 1,752.08 1,751.82 1,752.08 79.2K
12:25 1,752.13 1,752.33 1,752.11 1,752.33 121.3K
12:26 1,752.38 1,752.38 1,752.32 1,752.32 63.6K
12:27 1,752.35 1,752.35 1,752.08 1,752.17 94.0K
12:28 1,752.17 1,752.17 1,752.00 1,752.04 87.4K
12:29 1,751.98 1,752.23 1,751.98 1,752.21 95.6K
12:30 1,752.38 1,752.56 1,752.36 1,752.56 89.7K
12:31 1,752.66 1,752.66 1,752.42 1,752.46 84.0K
12:32 1,752.59 1,752.67 1,752.50 1,752.50 48.4K
12:33 1,752.51 1,752.51 1,752.30 1,752.30 79.5K
12:34 1,752.16 1,752.18 1,752.10 1,752.14 108.6K
12:35 1,751.91 1,751.91 1,751.78 1,751.81 61.5K
12:36 1,751.87 1,752.20 1,751.87 1,752.01 73.1K
12:37 1,752.03 1,752.03 1,751.79 1,751.79 81.9K
12:38 1,751.86 1,751.95 1,751.86 1,751.95 76.8K
12:39 1,751.76 1,751.76 1,751.46 1,751.52 138.4K
12:40 1,751.53 1,751.53 1,751.27 1,751.39 70.2K
12:41 1,751.53 1,751.53 1,751.13 1,751.13 104.4K
12:42 1,751.06 1,751.07 1,751.05 1,751.07 67.4K
12:43 1,750.99 1,751.00 1,750.91 1,750.91 87.3K
12:44 1,750.98 1,750.98 1,750.95 1,750.97 55.0K
12:45 1,750.72 1,750.72 1,750.37 1,750.60 133.3K
12:46 1,750.59 1,750.62 1,750.55 1,750.62 64.9K
12:47 1,750.57 1,750.78 1,750.57 1,750.64 78.3K
12:48 1,750.68 1,750.69 1,750.51 1,750.69 141.4K
12:49 1,750.48 1,750.48 1,749.73 1,749.73 113.0K
12:50 1,749.70 1,749.70 1,749.42 1,749.55 88.9K
12:51 1,749.66 1,750.01 1,749.66 1,750.01 83.5K
12:52 1,750.01 1,750.01 1,749.76 1,749.76 81.2K
12:53 1,749.90 1,750.09 1,749.90 1,750.09 101.0K
12:54 1,750.06 1,750.12 1,750.06 1,750.12 88.2K
12:55 1,750.11 1,750.24 1,750.11 1,750.23 73.1K
12:56 1,750.22 1,750.39 1,750.22 1,750.39 41.1K
12:57 1,750.43 1,750.46 1,750.43 1,750.45 30.5K
12:58 1,750.37 1,750.37 1,750.27 1,750.27 67.7K
12:59 1,750.12 1,750.22 1,750.12 1,750.22 43.0K
13:00 1,750.17 1,750.31 1,750.17 1,750.23 80.5K
13:01 1,750.28 1,750.58 1,750.28 1,750.58 97.5K
13:02 1,750.52 1,750.52 1,750.07 1,750.07 139.9K
13:03 1,750.25 1,750.28 1,750.18 1,750.18 62.1K
13:04 1,750.16 1,750.23 1,750.14 1,750.23 80.6K
13:05 1,750.21 1,750.26 1,750.18 1,750.26 84.7K
13:06 1,750.36 1,750.57 1,750.36 1,750.57 64.9K
13:07 1,750.47 1,750.48 1,750.38 1,750.48 90.7K
13:08 1,750.50 1,750.54 1,750.48 1,750.54 80.2K
13:09 1,750.56 1,750.56 1,750.51 1,750.51 78.3K
13:10 1,750.51 1,750.54 1,750.29 1,750.52 103.4K
13:11 1,750.44 1,750.51 1,750.36 1,750.51 79.4K
13:12 1,750.44 1,750.44 1,750.18 1,750.18 111.9K
13:13 1,750.16 1,750.28 1,750.16 1,750.28 54.2K
13:14 1,750.38 1,750.71 1,750.38 1,750.71 72.5K
13:15 1,750.79 1,750.87 1,750.79 1,750.81 1,274.6K
13:16 1,750.98 1,750.98 1,750.93 1,750.93 71.0K
13:17 1,751.00 1,751.04 1,751.00 1,751.03 53.9K
13:18 1,751.05 1,751.05 1,750.93 1,750.93 128.6K
13:19 1,750.92 1,751.00 1,750.92 1,751.00 37.3K
13:20 1,751.15 1,751.41 1,751.15 1,751.41 70.1K
13:21 1,751.38 1,751.38 1,751.27 1,751.27 66.2K
13:22 1,751.22 1,751.47 1,751.22 1,751.47 36.6K
13:23 1,751.43 1,751.43 1,751.31 1,751.32 72.6K
13:24 1,751.27 1,751.27 1,751.25 1,751.27 54.4K
13:25 1,751.32 1,751.32 1,751.15 1,751.15 48.7K
13:26 1,751.23 1,751.26 1,751.18 1,751.26 69.2K
13:27 1,751.22 1,751.46 1,751.22 1,751.46 70.8K
13:28 1,751.51 1,751.53 1,751.48 1,751.48 75.1K
13:29 1,751.40 1,751.46 1,751.40 1,751.46 75.5K
13:30 1,751.38 1,751.38 1,751.25 1,751.25 68.6K
13:31 1,751.03 1,751.07 1,751.02 1,751.02 70.1K
13:32 1,751.06 1,751.11 1,751.02 1,751.11 105.7K
13:33 1,751.09 1,751.09 1,750.63 1,750.74 136.2K
13:34 1,750.72 1,750.72 1,750.48 1,750.48 93.3K
13:35 1,750.49 1,750.49 1,750.14 1,750.14 104.5K
13:36 1,750.14 1,750.14 1,750.03 1,750.07 79.3K
13:37 1,750.05 1,750.42 1,750.05 1,750.42 64.1K
13:38 1,750.52 1,750.61 1,750.52 1,750.61 83.0K
13:39 1,750.53 1,750.53 1,750.25 1,750.25 98.3K
13:40 1,750.26 1,750.26 1,749.29 1,749.29 243.2K
13:41 1,749.47 1,749.47 1,748.88 1,748.88 148.5K
13:42 1,748.93 1,749.32 1,748.93 1,749.32 73.2K
13:43 1,749.50 1,749.50 1,749.45 1,749.48 58.6K
13:44 1,749.55 1,749.55 1,749.29 1,749.29 111.3K
13:45 1,749.29 1,749.58 1,749.29 1,749.54 83.7K
13:46 1,749.56 1,749.75 1,749.56 1,749.75 51.9K
13:47 1,749.81 1,749.87 1,749.67 1,749.67 80.6K
13:48 1,749.67 1,749.67 1,749.58 1,749.65 202.3K
13:49 1,749.75 1,749.96 1,749.75 1,749.96 59.9K
13:50 1,749.78 1,749.86 1,749.70 1,749.83 140.2K
13:51 1,750.06 1,750.16 1,750.06 1,750.16 59.2K
13:52 1,750.27 1,750.30 1,750.18 1,750.20 90.1K
13:53 1,750.19 1,750.19 1,750.05 1,750.11 45.9K
13:54 1,750.06 1,750.06 1,749.88 1,749.91 79.8K
13:55 1,749.79 1,749.79 1,749.58 1,749.58 112.5K
13:56 1,749.57 1,749.63 1,749.52 1,749.52 113.6K
13:57 1,749.50 1,749.50 1,749.29 1,749.29 68.1K
13:58 1,749.29 1,749.29 1,749.07 1,749.07 106.5K
13:59 1,748.84 1,748.84 1,748.79 1,748.80 94.2K
14:00 1,748.81 1,749.43 1,748.81 1,749.43 114.2K
14:01 1,749.34 1,749.34 1,749.08 1,749.14 177.8K
14:02 1,749.16 1,749.37 1,749.16 1,749.37 96.6K
14:03 1,749.38 1,749.38 1,749.21 1,749.21 79.4K
14:04 1,749.35 1,749.61 1,749.35 1,749.61 73.3K
14:05 1,749.62 1,749.72 1,749.53 1,749.53 67.7K
14:06 1,749.40 1,749.42 1,749.39 1,749.39 78.8K
14:07 1,749.36 1,749.36 1,749.26 1,749.26 70.3K
14:08 1,749.23 1,749.23 1,749.12 1,749.16 70.2K
14:09 1,749.21 1,749.27 1,749.21 1,749.27 55.0K
14:10 1,749.30 1,749.36 1,749.29 1,749.36 130.0K
14:11 1,749.37 1,749.67 1,749.37 1,749.67 53.2K
14:12 1,749.72 1,749.79 1,749.60 1,749.60 86.7K
14:13 1,749.57 1,749.68 1,749.57 1,749.68 73.1K
14:14 1,749.72 1,749.80 1,749.72 1,749.80 44.6K
14:15 1,749.82 1,749.95 1,749.82 1,749.93 95.9K
14:16 1,750.02 1,750.02 1,749.79 1,749.79 107.7K
14:17 1,749.88 1,749.88 1,749.72 1,749.72 116.7K
14:18 1,749.76 1,749.80 1,749.67 1,749.67 78.8K
14:19 1,749.68 1,749.72 1,749.58 1,749.58 71.2K
14:20 1,749.52 1,749.69 1,749.52 1,749.69 111.5K
14:21 1,749.79 1,749.96 1,749.74 1,749.74 75.5K
14:22 1,749.72 1,749.90 1,749.72 1,749.90 51.8K
14:23 1,749.91 1,749.91 1,749.73 1,749.73 77.2K
14:24 1,749.52 1,749.52 1,749.32 1,749.36 172.5K
14:25 1,749.19 1,749.19 1,748.99 1,748.99 177.9K
14:26 1,748.84 1,748.84 1,748.57 1,748.57 145.5K
14:27 1,748.55 1,748.55 1,748.24 1,748.24 144.0K
14:28 1,748.00 1,748.07 1,747.91 1,748.07 176.8K
14:29 1,748.03 1,748.13 1,747.97 1,748.02 116.7K
14:30 1,748.08 1,748.08 1,748.04 1,748.04 96.4K
14:31 1,748.04 1,748.08 1,747.35 1,747.47 175.6K
14:32 1,747.59 1,747.59 1,747.42 1,747.42 113.0K
14:33 1,747.36 1,747.36 1,747.07 1,747.07 104.5K
14:34 1,747.12 1,747.39 1,747.12 1,747.39 76.5K
14:35 1,747.36 1,747.41 1,747.26 1,747.26 137.9K
14:36 1,747.30 1,747.30 1,747.02 1,747.02 101.7K
14:37 1,747.08 1,747.12 1,746.88 1,746.88 119.4K
14:38 1,746.94 1,746.99 1,746.88 1,746.95 108.4K
14:39 1,746.82 1,746.98 1,746.82 1,746.95 74.9K
14:40 1,746.98 1,746.98 1,746.86 1,746.96 108.3K
14:41 1,746.97 1,747.40 1,746.97 1,747.40 236.3K
14:42 1,747.39 1,747.54 1,747.39 1,747.54 93.3K
14:43 1,747.56 1,747.56 1,747.39 1,747.39 47.1K
14:44 1,747.31 1,747.37 1,747.31 1,747.37 85.0K
14:45 1,747.46 1,747.46 1,747.36 1,747.36 118.7K
14:46 1,747.44 1,747.44 1,747.33 1,747.33 57.5K
14:47 1,747.39 1,747.46 1,747.37 1,747.46 147.4K
14:48 1,747.54 1,747.66 1,747.53 1,747.53 118.7K
14:49 1,747.61 1,747.68 1,747.60 1,747.62 59.5K
14:50 1,747.57 1,747.64 1,747.53 1,747.64 125.8K
14:51 1,747.85 1,747.90 1,747.85 1,747.88 69.9K
14:52 1,747.87 1,747.87 1,747.68 1,747.68 55.4K
14:53 1,747.67 1,747.82 1,747.67 1,747.82 123.4K
14:54 1,747.81 1,747.81 1,747.35 1,747.35 91.0K
14:55 1,747.39 1,747.44 1,747.28 1,747.44 89.7K
14:56 1,747.41 1,747.41 1,747.32 1,747.41 70.1K
14:57 1,747.33 1,747.33 1,746.71 1,746.71 128.2K
14:58 1,746.71 1,746.76 1,746.71 1,746.76 55.0K
14:59 1,746.83 1,746.83 1,746.81 1,746.81 84.4K
15:00 1,746.87 1,747.17 1,746.87 1,747.07 122.2K
15:01 1,747.06 1,747.06 1,746.99 1,747.00 112.0K
15:02 1,746.82 1,746.82 1,746.72 1,746.78 101.5K
15:03 1,746.85 1,746.85 1,746.77 1,746.79 65.7K
15:04 1,746.70 1,746.73 1,746.69 1,746.69 64.4K
15:05 1,746.80 1,746.92 1,746.80 1,746.90 140.6K
15:06 1,746.90 1,747.07 1,746.90 1,746.97 82.6K
15:07 1,747.07 1,747.10 1,747.04 1,747.04 79.1K
15:08 1,747.08 1,747.27 1,747.08 1,747.27 93.7K
15:09 1,747.37 1,747.60 1,747.37 1,747.59 74.8K
15:10 1,747.45 1,747.45 1,747.32 1,747.43 129.4K
15:11 1,747.43 1,747.43 1,747.42 1,747.42 92.4K
15:12 1,747.52 1,747.54 1,747.49 1,747.49 83.0K
15:13 1,747.56 1,747.67 1,747.56 1,747.56 89.0K
15:14 1,747.61 1,747.63 1,747.61 1,747.63 104.6K
15:15 1,747.68 1,748.03 1,747.68 1,748.03 112.2K
15:16 1,748.15 1,748.15 1,747.89 1,747.97 117.0K
15:17 1,748.02 1,748.02 1,747.98 1,748.02 91.3K
15:18 1,748.04 1,748.14 1,748.04 1,748.10 148.4K
15:19 1,748.10 1,748.12 1,748.08 1,748.08 123.2K
15:20 1,748.08 1,748.43 1,748.08 1,748.43 104.4K
15:21 1,748.44 1,748.95 1,748.44 1,748.95 268.7K
15:22 1,749.02 1,749.28 1,749.02 1,749.28 174.0K
15:23 1,749.32 1,749.35 1,749.25 1,749.27 127.7K
15:24 1,749.31 1,749.31 1,749.23 1,749.31 112.6K
15:25 1,749.33 1,749.47 1,749.33 1,749.47 344.6K
15:26 1,749.51 1,749.51 1,749.37 1,749.47 210.7K
15:27 1,749.59 1,749.86 1,749.59 1,749.86 179.7K
15:28 1,749.95 1,749.95 1,749.74 1,749.74 133.8K
15:29 1,749.83 1,749.83 1,749.76 1,749.76 157.5K
15:30 1,749.54 1,749.54 1,749.12 1,749.13 193.7K
15:31 1,749.01 1,749.13 1,748.79 1,748.79 188.0K
15:32 1,748.77 1,749.25 1,748.77 1,749.19 181.5K
15:33 1,749.19 1,749.19 1,749.03 1,749.03 164.4K
15:34 1,749.02 1,749.06 1,749.01 1,749.02 131.3K
15:35 1,748.98 1,748.98 1,748.81 1,748.91 128.8K
15:36 1,749.16 1,749.16 1,748.87 1,748.91 210.0K
15:37 1,748.93 1,748.93 1,748.66 1,748.69 208.2K
15:38 1,748.77 1,749.12 1,748.77 1,749.12 167.5K
15:39 1,749.20 1,749.29 1,748.90 1,748.90 204.1K
15:40 1,749.08 1,749.08 1,748.89 1,748.93 242.3K
15:41 1,749.18 1,749.21 1,749.10 1,749.10 220.1K
15:42 1,749.25 1,749.25 1,749.21 1,749.23 171.8K
15:43 1,749.28 1,749.38 1,749.28 1,749.38 152.4K
15:44 1,749.30 1,749.30 1,749.22 1,749.25 161.3K
15:45 1,749.21 1,749.48 1,749.21 1,749.33 243.4K
15:46 1,749.36 1,749.36 1,749.21 1,749.24 240.2K
15:47 1,749.30 1,749.32 1,749.24 1,749.32 231.1K
15:48 1,749.38 1,749.52 1,749.28 1,749.52 325.5K
15:49 1,749.52 1,749.55 1,749.51 1,749.52 263.9K
15:50 1,749.66 1,750.32 1,749.66 1,750.27 1,099.4K
15:51 1,750.08 1,750.08 1,749.89 1,749.91 455.1K
15:52 1,750.00 1,750.06 1,749.66 1,749.66 431.3K
15:53 1,749.61 1,749.93 1,749.61 1,749.93 428.4K
15:54 1,749.72 1,749.72 1,749.31 1,749.42 594.1K
15:55 1,749.40 1,749.65 1,749.37 1,749.57 945.3K
15:56 1,749.16 1,749.18 1,749.09 1,749.09 1,176.1K
15:57 1,749.11 1,749.14 1,748.91 1,748.91 788.8K
15:58 1,749.01 1,749.22 1,749.01 1,749.22 1,181.9K
15:59 1,749.23 1,749.23 1,748.44 1,748.44 1,488.3K
16:00 1,748.49 1,748.49 1,748.40 1,748.40 73,701.8K
16:01 1,748.40 1,748.40 1,748.40 1,748.40 140.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし