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 1,760.67 1,760.67 1,757.68 1,758.03 9,974.3K
09:31 1,757.65 1,757.65 1,755.56 1,755.56 420.3K
09:32 1,756.25 1,757.54 1,756.25 1,756.62 244.6K
09:33 1,756.38 1,756.95 1,756.31 1,756.87 174.1K
09:34 1,756.24 1,756.59 1,756.24 1,756.59 123.5K
09:35 1,757.51 1,757.51 1,756.87 1,756.87 326.6K
09:36 1,757.11 1,757.56 1,756.91 1,757.20 186.8K
09:37 1,757.59 1,757.87 1,757.59 1,757.77 157.4K
09:38 1,757.79 1,757.92 1,757.79 1,757.88 120.1K
09:39 1,757.63 1,757.69 1,757.59 1,757.69 137.9K
09:40 1,757.88 1,757.88 1,757.68 1,757.83 232.9K
09:41 1,757.93 1,757.93 1,757.62 1,757.65 134.9K
09:42 1,757.53 1,757.53 1,757.36 1,757.37 166.1K
09:43 1,757.23 1,757.24 1,756.75 1,756.75 199.9K
09:44 1,756.48 1,756.94 1,756.48 1,756.94 121.1K
09:45 1,756.98 1,757.63 1,756.87 1,757.63 223.1K
09:46 1,757.72 1,758.37 1,757.72 1,758.37 153.8K
09:47 1,758.58 1,758.68 1,757.94 1,758.68 269.4K
09:48 1,758.39 1,758.49 1,757.94 1,758.49 115.2K
09:49 1,758.76 1,758.96 1,758.64 1,758.64 141.7K
09:50 1,758.56 1,758.88 1,758.56 1,758.88 157.8K
09:51 1,758.74 1,759.43 1,758.74 1,759.43 112.6K
09:52 1,759.33 1,759.95 1,759.33 1,759.95 123.4K
09:53 1,759.47 1,759.65 1,759.47 1,759.65 156.1K
09:54 1,759.44 1,759.53 1,759.35 1,759.53 163.7K
09:55 1,759.42 1,759.91 1,759.42 1,759.91 160.8K
09:56 1,759.73 1,759.73 1,759.38 1,759.38 128.1K
09:57 1,759.58 1,759.58 1,759.16 1,759.20 167.4K
09:58 1,759.28 1,759.28 1,758.94 1,758.94 110.4K
09:59 1,758.58 1,759.08 1,758.58 1,759.08 215.4K
10:00 1,759.19 1,759.59 1,759.19 1,759.45 220.6K
10:01 1,759.70 1,759.85 1,759.52 1,759.52 157.8K
10:02 1,759.47 1,759.54 1,759.36 1,759.54 113.3K
10:03 1,759.49 1,760.03 1,759.49 1,760.03 131.0K
10:04 1,759.67 1,760.05 1,759.60 1,760.05 105.5K
10:05 1,759.92 1,759.92 1,759.49 1,759.59 157.4K
10:06 1,759.42 1,759.81 1,759.35 1,759.68 125.1K
10:07 1,759.48 1,759.48 1,759.01 1,759.27 173.2K
10:08 1,759.43 1,759.52 1,759.21 1,759.52 150.4K
10:09 1,759.41 1,759.41 1,759.03 1,759.03 137.3K
10:10 1,758.94 1,759.15 1,758.94 1,759.15 117.6K
10:11 1,759.05 1,759.74 1,759.05 1,759.74 118.2K
10:12 1,759.71 1,759.84 1,759.69 1,759.84 136.8K
10:13 1,759.82 1,759.82 1,759.50 1,759.52 166.3K
10:14 1,759.69 1,759.69 1,759.23 1,759.23 119.5K
10:15 1,759.42 1,759.63 1,759.42 1,759.59 100.7K
10:16 1,759.60 1,759.64 1,759.34 1,759.34 144.2K
10:17 1,759.08 1,759.08 1,758.83 1,759.02 92.3K
10:18 1,759.01 1,759.01 1,758.86 1,758.90 81.5K
10:19 1,758.88 1,758.88 1,758.48 1,758.56 100.1K
10:20 1,758.91 1,759.00 1,758.84 1,758.84 102.2K
10:21 1,758.87 1,758.87 1,758.37 1,758.37 82.4K
10:22 1,758.44 1,758.81 1,758.41 1,758.81 123.9K
10:23 1,758.67 1,758.92 1,758.48 1,758.92 74.0K
10:24 1,758.93 1,758.93 1,758.81 1,758.88 73.3K
10:25 1,758.87 1,758.87 1,758.60 1,758.82 68.8K
10:26 1,758.84 1,759.03 1,758.84 1,759.03 71.9K
10:27 1,759.15 1,759.76 1,759.15 1,759.76 57.9K
10:28 1,759.80 1,759.80 1,759.60 1,759.76 106.7K
10:29 1,760.21 1,760.40 1,760.20 1,760.40 109.1K
10:30 1,760.51 1,760.95 1,760.51 1,760.73 191.3K
10:31 1,760.88 1,761.17 1,760.88 1,761.17 155.7K
10:32 1,760.97 1,760.97 1,760.71 1,760.81 128.4K
10:33 1,760.81 1,760.87 1,760.59 1,760.59 90.9K
10:34 1,760.44 1,760.44 1,760.03 1,760.06 151.9K
10:35 1,760.33 1,760.50 1,760.05 1,760.50 130.5K
10:36 1,760.27 1,760.29 1,760.21 1,760.21 87.9K
10:37 1,760.15 1,760.22 1,759.81 1,759.81 112.0K
10:38 1,759.68 1,759.68 1,759.24 1,759.24 90.7K
10:39 1,759.14 1,759.14 1,758.83 1,759.05 98.3K
10:40 1,759.09 1,759.09 1,758.98 1,759.02 83.8K
10:41 1,759.18 1,759.20 1,759.06 1,759.16 71.8K
10:42 1,759.23 1,759.43 1,759.23 1,759.43 93.4K
10:43 1,759.50 1,759.50 1,759.37 1,759.42 81.2K
10:44 1,759.24 1,759.24 1,758.91 1,758.91 61.0K
10:45 1,758.87 1,759.16 1,758.87 1,759.16 126.6K
10:46 1,759.11 1,759.13 1,758.97 1,759.13 76.8K
10:47 1,759.10 1,759.17 1,759.06 1,759.13 72.1K
10:48 1,759.27 1,759.32 1,759.27 1,759.32 57.8K
10:49 1,759.26 1,759.35 1,759.13 1,759.35 91.6K
10:50 1,759.40 1,759.40 1,759.37 1,759.39 76.1K
10:51 1,759.44 1,759.44 1,759.40 1,759.40 82.3K
10:52 1,759.52 1,759.52 1,759.46 1,759.46 97.6K
10:53 1,759.48 1,759.48 1,759.19 1,759.19 89.3K
10:54 1,759.06 1,759.41 1,759.06 1,759.41 132.8K
10:55 1,759.42 1,759.42 1,759.20 1,759.20 90.1K
10:56 1,759.16 1,759.20 1,758.95 1,759.00 62.2K
10:57 1,759.08 1,759.08 1,759.07 1,759.08 86.8K
10:58 1,759.09 1,759.20 1,759.08 1,759.12 45.1K
10:59 1,759.13 1,759.32 1,759.07 1,759.32 91.8K
11:00 1,759.67 1,759.86 1,759.53 1,759.86 137.6K
11:01 1,759.69 1,759.69 1,759.36 1,759.47 99.1K
11:02 1,759.56 1,759.56 1,758.98 1,759.09 97.2K
11:03 1,759.16 1,759.25 1,759.12 1,759.12 94.9K
11:04 1,759.16 1,759.23 1,759.13 1,759.23 149.5K
11:05 1,759.40 1,759.48 1,759.40 1,759.48 153.6K
11:06 1,759.54 1,759.62 1,759.54 1,759.59 74.8K
11:07 1,759.68 1,759.79 1,759.62 1,759.62 100.7K
11:08 1,759.85 1,759.92 1,759.85 1,759.90 97.8K
11:09 1,759.82 1,759.82 1,759.65 1,759.70 87.7K
11:10 1,759.79 1,759.79 1,759.49 1,759.49 90.4K
11:11 1,759.33 1,759.33 1,759.08 1,759.08 88.1K
11:12 1,758.96 1,759.05 1,758.70 1,758.70 121.4K
11:13 1,758.70 1,758.87 1,758.68 1,758.73 68.8K
11:14 1,758.70 1,758.70 1,758.44 1,758.44 79.2K
11:15 1,758.59 1,758.59 1,758.37 1,758.44 115.2K
11:16 1,758.57 1,758.69 1,758.57 1,758.60 69.3K
11:17 1,758.56 1,758.72 1,758.56 1,758.72 60.8K
11:18 1,758.76 1,758.85 1,758.64 1,758.85 80.4K
11:19 1,758.80 1,758.85 1,758.72 1,758.82 78.2K
11:20 1,758.85 1,759.33 1,758.85 1,759.33 109.4K
11:21 1,759.50 1,759.87 1,759.50 1,759.87 116.3K
11:22 1,759.73 1,759.79 1,759.67 1,759.79 104.0K
11:23 1,759.95 1,760.20 1,759.95 1,760.20 106.7K
11:24 1,760.21 1,760.30 1,760.19 1,760.29 110.1K
11:25 1,760.28 1,760.28 1,760.17 1,760.25 130.3K
11:26 1,760.34 1,760.57 1,760.32 1,760.32 100.1K
11:27 1,760.54 1,760.87 1,760.54 1,760.78 94.7K
11:28 1,760.66 1,760.66 1,760.56 1,760.65 100.6K
11:29 1,760.73 1,760.73 1,760.63 1,760.63 112.0K
11:30 1,760.46 1,760.69 1,760.46 1,760.59 111.1K
11:31 1,760.48 1,760.48 1,760.43 1,760.45 85.9K
11:32 1,760.38 1,760.38 1,760.21 1,760.21 124.0K
11:33 1,760.32 1,760.37 1,760.29 1,760.29 67.4K
11:34 1,760.36 1,760.37 1,760.11 1,760.11 68.7K
11:35 1,760.08 1,760.12 1,759.88 1,760.12 120.2K
11:36 1,760.13 1,760.15 1,759.89 1,759.89 102.0K
11:37 1,759.88 1,759.88 1,759.76 1,759.76 57.1K
11:38 1,759.78 1,759.83 1,759.56 1,759.56 93.1K
11:39 1,759.54 1,759.60 1,759.25 1,759.25 167.2K
11:40 1,759.27 1,759.27 1,759.27 1,759.27 76.6K
11:41 1,759.25 1,759.25 1,758.95 1,758.96 91.9K
11:42 1,758.94 1,759.31 1,758.94 1,759.31 106.8K
11:43 1,759.31 1,759.32 1,759.21 1,759.32 61.3K
11:44 1,759.45 1,759.51 1,759.41 1,759.51 112.5K
11:45 1,759.53 1,759.62 1,759.51 1,759.62 56.0K
11:46 1,759.70 1,759.72 1,759.46 1,759.46 71.7K
11:47 1,759.65 1,759.75 1,759.65 1,759.75 77.7K
11:48 1,759.81 1,760.53 1,759.81 1,760.53 111.0K
11:49 1,760.48 1,761.01 1,760.48 1,760.96 96.8K
11:50 1,760.98 1,760.98 1,760.82 1,760.91 42.8K
11:51 1,761.06 1,761.11 1,761.00 1,761.11 70.2K
11:52 1,761.12 1,761.12 1,761.09 1,761.11 41.9K
11:53 1,760.93 1,761.10 1,760.82 1,761.10 57.2K
11:54 1,761.12 1,761.12 1,760.88 1,760.88 79.7K
11:55 1,760.79 1,760.82 1,760.76 1,760.81 47.4K
11:56 1,761.07 1,761.16 1,760.94 1,760.94 88.3K
11:57 1,760.99 1,761.00 1,760.85 1,760.85 47.9K
11:58 1,760.88 1,761.12 1,760.88 1,761.12 84.2K
11:59 1,761.15 1,761.15 1,761.02 1,761.03 44.0K
12:00 1,761.16 1,761.31 1,761.16 1,761.23 83.4K
12:01 1,761.18 1,761.23 1,761.09 1,761.15 85.4K
12:02 1,761.01 1,761.12 1,761.01 1,761.12 56.5K
12:03 1,761.12 1,761.14 1,761.06 1,761.14 50.5K
12:04 1,761.14 1,761.74 1,761.14 1,761.74 85.1K
12:05 1,761.81 1,762.04 1,761.81 1,762.04 51.4K
12:06 1,762.11 1,762.11 1,762.09 1,762.10 61.4K
12:07 1,762.12 1,762.12 1,761.89 1,761.89 59.5K
12:08 1,761.94 1,761.94 1,761.78 1,761.86 60.6K
12:09 1,761.85 1,761.87 1,761.81 1,761.81 36.7K
12:10 1,761.80 1,761.80 1,761.62 1,761.62 67.0K
12:11 1,761.63 1,761.75 1,761.63 1,761.69 92.0K
12:12 1,761.65 1,762.17 1,761.65 1,762.17 110.4K
12:13 1,762.15 1,762.18 1,762.12 1,762.18 52.6K
12:14 1,762.21 1,762.32 1,762.21 1,762.26 69.3K
12:15 1,762.27 1,762.55 1,762.27 1,762.55 69.6K
12:16 1,762.60 1,762.74 1,762.60 1,762.71 83.2K
12:17 1,762.79 1,762.79 1,762.62 1,762.62 76.9K
12:18 1,762.84 1,762.85 1,762.60 1,762.60 94.2K
12:19 1,762.31 1,762.31 1,761.84 1,761.87 111.8K
12:20 1,761.88 1,761.98 1,761.88 1,761.92 40.6K
12:21 1,761.84 1,761.84 1,761.67 1,761.76 64.0K
12:22 1,761.70 1,761.70 1,761.54 1,761.54 56.9K
12:23 1,761.54 1,761.85 1,761.54 1,761.85 100.5K
12:24 1,761.84 1,761.84 1,761.63 1,761.63 74.9K
12:25 1,761.66 1,762.09 1,761.66 1,762.09 82.2K
12:26 1,762.40 1,762.40 1,762.28 1,762.37 80.4K
12:27 1,762.36 1,762.37 1,762.28 1,762.37 58.0K
12:28 1,762.33 1,762.33 1,762.10 1,762.10 71.3K
12:29 1,762.12 1,762.13 1,762.06 1,762.06 69.2K
12:30 1,761.87 1,761.87 1,761.77 1,761.85 73.0K
12:31 1,761.86 1,762.08 1,761.86 1,762.08 77.0K
12:32 1,762.04 1,762.04 1,761.92 1,761.97 41.3K
12:33 1,762.25 1,762.39 1,762.25 1,762.39 66.7K
12:34 1,762.38 1,762.38 1,762.30 1,762.37 36.7K
12:35 1,762.35 1,762.68 1,762.35 1,762.68 71.7K
12:36 1,762.82 1,763.24 1,762.82 1,763.10 125.2K
12:37 1,763.10 1,763.17 1,763.09 1,763.09 94.3K
12:38 1,763.05 1,763.05 1,762.99 1,763.00 76.1K
12:39 1,763.00 1,763.20 1,763.00 1,763.20 73.4K
12:40 1,763.17 1,763.45 1,763.17 1,763.45 107.7K
12:41 1,763.38 1,763.43 1,763.31 1,763.43 78.7K
12:42 1,763.37 1,763.55 1,763.37 1,763.55 59.1K
12:43 1,763.78 1,763.78 1,763.64 1,763.64 92.4K
12:44 1,763.58 1,763.58 1,763.31 1,763.31 65.0K
12:45 1,763.29 1,764.03 1,763.29 1,764.03 197.1K
12:46 1,763.97 1,764.06 1,763.97 1,763.97 59.1K
12:47 1,763.91 1,763.92 1,763.81 1,763.91 69.8K
12:48 1,763.96 1,764.00 1,763.82 1,763.82 46.5K
12:49 1,763.78 1,763.98 1,763.78 1,763.92 70.7K
12:50 1,763.92 1,764.24 1,763.92 1,764.24 130.7K
12:51 1,764.25 1,764.53 1,764.25 1,764.53 81.9K
12:52 1,764.59 1,764.78 1,764.59 1,764.78 116.4K
12:53 1,764.68 1,764.79 1,764.68 1,764.73 105.2K
12:54 1,764.68 1,764.75 1,764.62 1,764.62 154.1K
12:55 1,764.61 1,765.06 1,764.61 1,765.06 92.9K
12:56 1,765.26 1,765.27 1,765.20 1,765.27 141.7K
12:57 1,765.27 1,765.54 1,765.24 1,765.54 149.0K
12:58 1,765.48 1,765.78 1,765.48 1,765.78 108.1K
12:59 1,766.00 1,766.04 1,765.93 1,766.04 230.4K
13:00 1,765.88 1,766.23 1,765.88 1,766.19 113.7K
13:01 1,766.65 1,766.68 1,766.62 1,766.64 229.5K
13:02 1,766.64 1,767.07 1,766.60 1,767.07 136.1K
13:03 1,767.26 1,767.48 1,767.26 1,767.39 184.1K
13:04 1,767.48 1,767.70 1,767.46 1,767.59 188.1K
13:05 1,767.48 1,767.48 1,766.93 1,766.95 158.9K
13:06 1,766.91 1,766.98 1,766.73 1,766.73 67.9K
13:07 1,766.64 1,766.64 1,766.14 1,766.14 87.0K
13:08 1,766.12 1,766.12 1,766.09 1,766.10 59.3K
13:09 1,766.00 1,766.00 1,765.92 1,765.92 73.5K
13:10 1,765.88 1,765.88 1,765.39 1,765.39 96.4K
13:11 1,765.35 1,765.35 1,765.17 1,765.26 128.4K
13:12 1,765.24 1,765.80 1,765.24 1,765.76 156.4K
13:13 1,765.80 1,765.80 1,765.75 1,765.77 54.1K
13:14 1,765.80 1,765.80 1,765.43 1,765.43 109.8K
13:15 1,765.37 1,765.51 1,765.33 1,765.41 86.3K
13:16 1,765.30 1,765.42 1,765.30 1,765.35 54.2K
13:17 1,765.13 1,765.13 1,764.95 1,765.01 75.9K
13:18 1,765.05 1,765.19 1,765.05 1,765.19 73.2K
13:19 1,765.17 1,765.37 1,765.12 1,765.37 70.4K
13:20 1,765.31 1,765.38 1,765.31 1,765.31 79.7K
13:21 1,765.15 1,765.15 1,764.81 1,764.81 71.6K
13:22 1,764.83 1,764.85 1,764.65 1,764.65 56.2K
13:23 1,764.66 1,764.68 1,764.65 1,764.65 60.4K
13:24 1,764.66 1,764.74 1,764.60 1,764.72 73.3K
13:25 1,764.63 1,764.87 1,764.59 1,764.87 95.5K
13:26 1,764.78 1,764.97 1,764.78 1,764.97 69.2K
13:27 1,764.92 1,765.01 1,764.92 1,764.98 79.2K
13:28 1,764.88 1,765.07 1,764.88 1,765.07 70.3K
13:29 1,765.25 1,765.63 1,765.25 1,765.59 80.2K
13:30 1,765.55 1,765.55 1,765.41 1,765.41 58.7K
13:31 1,765.50 1,765.50 1,765.34 1,765.35 75.7K
13:32 1,765.37 1,765.37 1,765.20 1,765.35 50.1K
13:33 1,765.37 1,765.64 1,765.33 1,765.33 105.8K
13:34 1,765.31 1,765.55 1,765.27 1,765.51 85.0K
13:35 1,765.55 1,765.60 1,765.49 1,765.60 45.8K
13:36 1,765.63 1,765.65 1,765.62 1,765.62 69.8K
13:37 1,765.60 1,765.74 1,765.60 1,765.74 50.8K
13:38 1,765.88 1,765.88 1,765.87 1,765.87 94.9K
13:39 1,765.78 1,765.78 1,765.51 1,765.51 85.3K
13:40 1,765.52 1,765.52 1,765.23 1,765.23 105.1K
13:41 1,765.24 1,765.35 1,765.24 1,765.35 52.9K
13:42 1,765.32 1,765.50 1,765.32 1,765.38 64.0K
13:43 1,765.32 1,765.44 1,765.32 1,765.39 47.6K
13:44 1,765.37 1,765.48 1,765.36 1,765.36 80.8K
13:45 1,765.41 1,765.41 1,765.38 1,765.41 127.4K
13:46 1,765.37 1,765.50 1,765.37 1,765.44 64.8K
13:47 1,765.39 1,765.39 1,765.14 1,765.14 142.6K
13:48 1,765.08 1,765.24 1,764.94 1,764.94 112.3K
13:49 1,764.96 1,765.07 1,764.92 1,765.07 78.0K
13:50 1,765.06 1,765.15 1,765.01 1,765.15 67.4K
13:51 1,765.06 1,765.06 1,764.87 1,764.87 74.3K
13:52 1,764.87 1,764.88 1,764.74 1,764.88 85.3K
13:53 1,764.85 1,765.03 1,764.85 1,765.02 77.8K
13:54 1,765.02 1,765.06 1,764.94 1,764.94 156.4K
13:55 1,764.89 1,764.89 1,764.76 1,764.83 119.2K
13:56 1,765.31 1,765.31 1,765.05 1,765.05 366.0K
13:57 1,764.69 1,764.69 1,764.15 1,764.15 175.2K
13:58 1,764.04 1,764.17 1,764.04 1,764.17 93.2K
13:59 1,764.18 1,764.38 1,764.18 1,764.18 101.2K
14:00 1,764.11 1,764.77 1,764.11 1,764.77 132.6K
14:01 1,764.70 1,764.70 1,764.46 1,764.46 72.1K
14:02 1,764.58 1,764.86 1,764.58 1,764.80 125.1K
14:03 1,764.74 1,764.74 1,764.58 1,764.58 77.5K
14:04 1,764.65 1,764.69 1,764.62 1,764.62 93.9K
14:05 1,764.65 1,765.05 1,764.64 1,765.05 123.8K
14:06 1,765.29 1,765.91 1,765.29 1,765.91 200.9K
14:07 1,765.78 1,765.78 1,765.56 1,765.56 73.9K
14:08 1,765.54 1,765.79 1,765.54 1,765.79 90.9K
14:09 1,765.71 1,765.71 1,765.50 1,765.50 89.8K
14:10 1,765.44 1,765.58 1,765.30 1,765.58 138.3K
14:11 1,765.63 1,765.63 1,765.09 1,765.20 115.9K
14:12 1,765.25 1,765.50 1,765.25 1,765.50 117.2K
14:13 1,765.55 1,765.55 1,765.48 1,765.48 77.0K
14:14 1,765.43 1,765.62 1,765.27 1,765.62 87.9K
14:15 1,765.66 1,765.98 1,765.66 1,765.98 116.8K
14:16 1,766.10 1,766.10 1,765.97 1,765.97 60.4K
14:17 1,765.95 1,765.96 1,765.86 1,765.86 77.1K
14:18 1,765.89 1,765.92 1,765.87 1,765.92 92.4K
14:19 1,765.97 1,766.28 1,765.97 1,766.24 126.3K
14:20 1,766.17 1,766.29 1,766.17 1,766.23 134.8K
14:21 1,766.32 1,766.47 1,766.32 1,766.46 86.0K
14:22 1,766.45 1,766.45 1,766.34 1,766.37 81.0K
14:23 1,766.31 1,766.34 1,766.31 1,766.34 254.8K
14:24 1,766.21 1,766.21 1,765.85 1,765.85 80.2K
14:25 1,766.01 1,766.01 1,765.91 1,765.91 193.9K
14:26 1,765.82 1,765.83 1,765.73 1,765.83 123.7K
14:27 1,765.79 1,765.96 1,765.77 1,765.96 98.7K
14:28 1,765.89 1,765.89 1,765.72 1,765.72 56.8K
14:29 1,765.69 1,765.75 1,765.65 1,765.75 83.0K
14:30 1,765.60 1,765.86 1,765.60 1,765.75 156.0K
14:31 1,765.67 1,765.67 1,765.41 1,765.52 109.4K
14:32 1,765.86 1,766.13 1,765.86 1,766.13 153.3K
14:33 1,766.04 1,766.14 1,765.99 1,766.07 106.2K
14:34 1,766.10 1,766.62 1,766.10 1,766.52 147.1K
14:35 1,766.37 1,766.51 1,766.37 1,766.51 75.0K
14:36 1,766.50 1,766.59 1,766.46 1,766.57 96.9K
14:37 1,766.48 1,766.78 1,766.45 1,766.78 157.4K
14:38 1,766.70 1,766.70 1,766.60 1,766.60 63.7K
14:39 1,766.50 1,766.63 1,766.45 1,766.45 119.3K
14:40 1,766.57 1,766.57 1,766.22 1,766.22 89.5K
14:41 1,766.15 1,766.25 1,766.15 1,766.18 91.2K
14:42 1,766.12 1,766.18 1,766.10 1,766.18 76.7K
14:43 1,765.99 1,766.33 1,765.98 1,766.33 150.4K
14:44 1,766.17 1,766.21 1,765.94 1,765.94 61.5K
14:45 1,765.95 1,766.30 1,765.95 1,766.30 98.5K
14:46 1,766.42 1,766.65 1,766.40 1,766.61 118.6K
14:47 1,766.56 1,766.61 1,766.55 1,766.55 93.6K
14:48 1,766.59 1,766.59 1,766.49 1,766.49 103.5K
14:49 1,766.44 1,766.44 1,766.20 1,766.28 97.2K
14:50 1,766.35 1,766.49 1,766.35 1,766.37 173.5K
14:51 1,766.42 1,766.42 1,766.24 1,766.24 89.4K
14:52 1,766.19 1,766.20 1,766.15 1,766.15 64.1K
14:53 1,766.11 1,766.11 1,765.81 1,765.81 516.8K
14:54 1,765.77 1,765.78 1,765.74 1,765.78 113.1K
14:55 1,765.80 1,765.81 1,765.60 1,765.72 112.4K
14:56 1,766.00 1,766.14 1,765.96 1,765.96 117.8K
14:57 1,765.92 1,766.27 1,765.92 1,766.27 140.8K
14:58 1,766.27 1,766.27 1,766.18 1,766.18 75.6K
14:59 1,766.27 1,766.31 1,766.23 1,766.29 313.1K
15:00 1,766.22 1,766.63 1,766.22 1,766.63 182.9K
15:01 1,766.59 1,766.70 1,766.59 1,766.65 135.6K
15:02 1,766.73 1,766.79 1,766.69 1,766.74 122.7K
15:03 1,766.92 1,767.11 1,766.92 1,767.11 202.4K
15:04 1,766.88 1,766.88 1,766.78 1,766.78 117.7K
15:05 1,766.84 1,767.00 1,766.83 1,766.90 107.6K
15:06 1,766.77 1,766.77 1,766.73 1,766.73 63.5K
15:07 1,767.00 1,767.00 1,766.92 1,766.98 111.8K
15:08 1,766.94 1,767.12 1,766.94 1,767.02 116.6K
15:09 1,766.98 1,767.06 1,766.82 1,766.82 87.5K
15:10 1,766.63 1,767.03 1,766.63 1,766.94 176.8K
15:11 1,767.02 1,767.27 1,767.02 1,767.26 114.0K
15:12 1,767.36 1,767.36 1,767.12 1,767.12 133.5K
15:13 1,767.07 1,767.12 1,767.04 1,767.12 118.6K
15:14 1,767.09 1,767.09 1,766.98 1,767.03 89.4K
15:15 1,766.93 1,767.14 1,766.90 1,767.14 116.2K
15:16 1,767.25 1,767.30 1,767.21 1,767.30 117.7K
15:17 1,767.14 1,767.14 1,766.88 1,766.88 93.2K
15:18 1,766.78 1,766.92 1,766.78 1,766.90 114.0K
15:19 1,766.87 1,766.87 1,766.74 1,766.79 189.1K
15:20 1,766.76 1,767.06 1,766.76 1,767.06 118.5K
15:21 1,767.08 1,767.28 1,767.08 1,767.28 97.1K
15:22 1,767.24 1,767.24 1,767.09 1,767.09 112.6K
15:23 1,767.28 1,767.30 1,767.12 1,767.12 138.6K
15:24 1,767.05 1,767.09 1,766.92 1,766.92 119.3K
15:25 1,766.79 1,767.05 1,766.79 1,766.98 140.3K
15:26 1,767.05 1,767.18 1,767.05 1,767.15 226.1K
15:27 1,767.28 1,767.41 1,767.28 1,767.36 200.2K
15:28 1,767.21 1,767.23 1,767.13 1,767.23 144.6K
15:29 1,767.30 1,767.30 1,767.03 1,767.03 135.1K
15:30 1,767.00 1,767.00 1,766.56 1,766.56 245.3K
15:31 1,766.59 1,766.83 1,766.59 1,766.83 218.0K
15:32 1,766.67 1,766.67 1,766.53 1,766.62 190.6K
15:33 1,766.69 1,766.77 1,766.64 1,766.77 257.0K
15:34 1,766.89 1,766.89 1,766.73 1,766.73 207.3K
15:35 1,766.72 1,766.80 1,766.72 1,766.79 198.6K
15:36 1,766.52 1,766.52 1,766.32 1,766.40 225.3K
15:37 1,766.44 1,766.44 1,766.09 1,766.09 209.0K
15:38 1,765.83 1,765.85 1,765.54 1,765.54 191.5K
15:39 1,765.66 1,765.88 1,765.66 1,765.74 221.1K
15:40 1,765.64 1,765.91 1,765.64 1,765.91 245.4K
15:41 1,766.11 1,766.36 1,766.06 1,766.31 259.1K
15:42 1,766.21 1,766.31 1,765.87 1,766.31 279.3K
15:43 1,766.30 1,766.34 1,766.23 1,766.23 238.5K
15:44 1,766.26 1,766.26 1,766.16 1,766.16 242.5K
15:45 1,766.18 1,766.26 1,766.18 1,766.18 275.4K
15:46 1,766.20 1,766.20 1,766.12 1,766.12 224.6K
15:47 1,766.04 1,766.55 1,766.04 1,766.41 290.4K
15:48 1,766.49 1,766.63 1,766.45 1,766.45 257.5K
15:49 1,766.50 1,766.50 1,765.84 1,765.84 372.2K
15:50 1,765.97 1,767.21 1,765.97 1,767.14 1,313.8K
15:51 1,767.19 1,767.39 1,767.11 1,767.39 728.8K
15:52 1,767.22 1,767.39 1,767.21 1,767.21 422.7K
15:53 1,767.16 1,767.52 1,767.16 1,767.22 704.9K
15:54 1,767.30 1,767.30 1,767.10 1,767.13 597.7K
15:55 1,766.99 1,766.99 1,766.67 1,766.71 995.7K
15:56 1,766.57 1,767.02 1,766.57 1,766.85 1,054.2K
15:57 1,766.88 1,767.09 1,766.88 1,767.08 848.9K
15:58 1,767.10 1,767.23 1,767.09 1,767.09 1,015.8K
15:59 1,766.82 1,767.01 1,766.68 1,767.01 1,697.8K
16:00 1,767.36 1,767.65 1,767.36 1,767.65 81,502.2K
16:01 1,767.65 1,767.65 1,767.65 1,767.65 801.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし