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 1,777.93 1,777.93 1,777.01 1,777.01 6,687.2K
09:31 1,777.53 1,777.53 1,776.35 1,776.35 192.7K
09:32 1,776.89 1,777.17 1,776.89 1,777.17 93.2K
09:33 1,777.35 1,778.22 1,777.35 1,778.22 71.4K
09:34 1,778.59 1,779.07 1,778.59 1,779.07 62.7K
09:35 1,779.28 1,779.28 1,778.87 1,778.87 85.9K
09:36 1,778.74 1,778.75 1,778.70 1,778.75 63.4K
09:37 1,778.96 1,779.15 1,778.92 1,779.15 41.5K
09:38 1,779.14 1,779.34 1,779.14 1,779.34 50.5K
09:39 1,779.52 1,779.57 1,779.51 1,779.51 97.7K
09:40 1,779.42 1,779.42 1,778.73 1,778.78 72.8K
09:41 1,778.81 1,778.89 1,778.62 1,778.89 88.6K
09:42 1,778.81 1,778.81 1,778.28 1,778.48 80.8K
09:43 1,778.61 1,778.99 1,778.61 1,778.78 101.7K
09:44 1,778.79 1,778.84 1,778.78 1,778.82 69.6K
09:45 1,778.90 1,779.03 1,778.90 1,779.00 69.6K
09:46 1,779.29 1,779.38 1,779.28 1,779.38 72.0K
09:47 1,779.59 1,779.81 1,779.59 1,779.72 58.0K
09:48 1,779.68 1,779.68 1,779.54 1,779.66 57.5K
09:49 1,779.84 1,779.84 1,779.44 1,779.50 71.8K
09:50 1,779.60 1,779.99 1,779.60 1,779.93 60.2K
09:51 1,780.21 1,780.40 1,780.21 1,780.29 67.7K
09:52 1,780.33 1,780.53 1,780.24 1,780.53 66.8K
09:53 1,780.55 1,780.55 1,780.41 1,780.47 49.0K
09:54 1,780.49 1,780.49 1,780.09 1,780.09 49.1K
09:55 1,780.06 1,780.06 1,779.60 1,779.60 28.9K
09:56 1,779.62 1,780.15 1,779.62 1,779.96 47.8K
09:57 1,780.03 1,780.16 1,780.03 1,780.16 39.8K
09:58 1,780.13 1,780.13 1,779.88 1,779.88 31.0K
09:59 1,779.99 1,780.15 1,779.99 1,780.09 39.1K
10:00 1,780.56 1,780.56 1,780.55 1,780.56 75.1K
10:01 1,780.45 1,780.52 1,780.30 1,780.39 63.8K
10:02 1,780.64 1,780.70 1,780.62 1,780.70 79.2K
10:03 1,780.75 1,780.75 1,780.68 1,780.69 39.6K
10:04 1,780.72 1,780.72 1,780.45 1,780.45 68.6K
10:05 1,780.24 1,780.24 1,780.16 1,780.16 51.6K
10:06 1,780.12 1,780.12 1,779.81 1,779.81 23.9K
10:07 1,779.85 1,779.85 1,779.74 1,779.84 27.4K
10:08 1,779.78 1,779.98 1,779.78 1,779.98 45.8K
10:09 1,780.05 1,780.16 1,780.05 1,780.11 42.8K
10:10 1,780.12 1,780.12 1,780.09 1,780.12 32.3K
10:11 1,780.01 1,780.02 1,779.99 1,779.99 52.4K
10:12 1,779.94 1,780.04 1,779.94 1,780.04 37.1K
10:13 1,780.04 1,780.16 1,780.04 1,780.16 49.9K
10:14 1,780.21 1,780.28 1,780.14 1,780.20 67.2K
10:15 1,780.19 1,780.29 1,780.18 1,780.18 62.2K
10:16 1,780.11 1,780.21 1,780.06 1,780.21 51.2K
10:17 1,780.15 1,780.15 1,780.14 1,780.15 34.5K
10:18 1,780.11 1,780.11 1,779.90 1,779.96 40.3K
10:19 1,780.07 1,780.08 1,780.05 1,780.08 27.3K
10:20 1,780.03 1,780.03 1,779.96 1,779.96 31.9K
10:21 1,779.82 1,779.89 1,779.76 1,779.76 43.2K
10:22 1,779.75 1,779.78 1,779.72 1,779.72 33.3K
10:23 1,779.68 1,779.73 1,779.68 1,779.72 28.0K
10:24 1,779.70 1,779.75 1,779.66 1,779.75 45.1K
10:25 1,779.76 1,779.84 1,779.76 1,779.81 23.4K
10:26 1,779.81 1,780.06 1,779.78 1,780.06 51.9K
10:27 1,780.24 1,780.33 1,780.24 1,780.33 30.8K
10:28 1,780.35 1,780.50 1,780.33 1,780.50 26.6K
10:29 1,780.61 1,780.62 1,780.60 1,780.62 17.0K
10:30 1,780.67 1,780.82 1,780.67 1,780.77 48.8K
10:31 1,780.73 1,780.89 1,780.73 1,780.89 41.8K
10:32 1,780.97 1,780.97 1,780.89 1,780.89 64.6K
10:33 1,780.89 1,780.91 1,780.88 1,780.88 47.9K
10:34 1,780.87 1,780.87 1,780.82 1,780.82 28.4K
10:35 1,780.77 1,780.81 1,780.77 1,780.81 24.3K
10:36 1,780.81 1,780.85 1,780.76 1,780.76 36.5K
10:37 1,780.72 1,780.79 1,780.72 1,780.78 41.7K
10:38 1,780.76 1,780.82 1,780.76 1,780.82 25.9K
10:39 1,780.80 1,780.82 1,780.77 1,780.81 25.8K
10:40 1,780.83 1,780.94 1,780.83 1,780.94 50.0K
10:41 1,780.92 1,780.93 1,780.91 1,780.93 35.0K
10:42 1,780.95 1,780.99 1,780.95 1,780.95 48.3K
10:43 1,781.05 1,781.31 1,781.03 1,781.31 41.2K
10:44 1,781.30 1,781.49 1,781.30 1,781.49 44.0K
10:45 1,781.48 1,781.48 1,781.46 1,781.47 40.4K
10:46 1,781.49 1,781.53 1,781.47 1,781.53 33.2K
10:47 1,781.46 1,781.46 1,781.42 1,781.42 37.9K
10:48 1,781.28 1,781.28 1,781.06 1,781.06 77.2K
10:49 1,781.00 1,781.10 1,781.00 1,781.10 41.2K
10:50 1,781.13 1,781.13 1,781.06 1,781.06 26.0K
10:51 1,780.98 1,780.98 1,780.81 1,780.81 24.7K
10:52 1,780.72 1,780.78 1,780.72 1,780.72 31.9K
10:53 1,780.72 1,780.88 1,780.68 1,780.88 84.0K
10:54 1,780.94 1,781.08 1,780.94 1,781.05 29.4K
10:55 1,781.03 1,781.10 1,780.88 1,781.10 52.3K
10:56 1,781.09 1,781.13 1,781.09 1,781.13 17.6K
10:57 1,781.13 1,781.17 1,781.13 1,781.17 21.2K
10:58 1,781.14 1,781.22 1,781.14 1,781.22 33.8K
10:59 1,781.30 1,781.46 1,781.30 1,781.46 29.8K
11:00 1,781.47 1,782.02 1,781.47 1,782.02 49.8K
11:01 1,782.06 1,782.11 1,782.06 1,782.07 42.6K
11:02 1,782.08 1,782.09 1,781.92 1,781.92 38.5K
11:03 1,781.97 1,781.97 1,781.91 1,781.91 26.9K
11:04 1,781.94 1,782.01 1,781.94 1,782.01 25.4K
11:05 1,782.04 1,782.04 1,781.94 1,781.97 27.6K
11:06 1,781.98 1,782.00 1,781.98 1,781.98 36.3K
11:07 1,781.97 1,781.97 1,781.87 1,781.87 36.6K
11:08 1,781.86 1,781.86 1,781.76 1,781.76 31.0K
11:09 1,781.72 1,781.78 1,781.69 1,781.78 54.4K
11:10 1,781.80 1,781.80 1,781.66 1,781.66 41.0K
11:11 1,781.69 1,781.69 1,781.47 1,781.47 25.3K
11:12 1,781.44 1,781.44 1,781.40 1,781.43 44.5K
11:13 1,781.40 1,781.57 1,781.40 1,781.54 51.2K
11:14 1,781.58 1,781.64 1,781.55 1,781.55 41.4K
11:15 1,781.54 1,781.76 1,781.54 1,781.76 46.5K
11:16 1,781.77 1,781.77 1,781.67 1,781.67 34.0K
11:17 1,781.69 1,781.69 1,781.65 1,781.65 42.7K
11:18 1,781.69 1,781.93 1,781.69 1,781.93 44.1K
11:19 1,781.88 1,781.88 1,781.70 1,781.70 27.4K
11:20 1,781.67 1,781.67 1,781.55 1,781.55 31.3K
11:21 1,781.53 1,781.56 1,781.52 1,781.56 27.9K
11:22 1,781.57 1,781.59 1,781.47 1,781.52 26.6K
11:23 1,781.54 1,781.57 1,781.53 1,781.53 27.0K
11:24 1,781.63 1,781.63 1,781.59 1,781.59 38.6K
11:25 1,781.58 1,781.64 1,781.57 1,781.64 36.7K
11:26 1,781.60 1,781.63 1,781.58 1,781.58 32.6K
11:27 1,781.58 1,781.60 1,781.51 1,781.51 38.3K
11:28 1,781.54 1,781.94 1,781.54 1,781.94 59.4K
11:29 1,781.95 1,782.03 1,781.95 1,782.03 44.6K
11:30 1,782.01 1,782.01 1,781.94 1,781.94 114.8K
11:31 1,781.91 1,781.94 1,781.89 1,781.89 30.7K
11:32 1,781.81 1,781.81 1,781.74 1,781.75 58.4K
11:33 1,781.72 1,781.72 1,781.69 1,781.70 42.5K
11:34 1,781.72 1,781.72 1,781.63 1,781.69 34.0K
11:35 1,781.67 1,781.67 1,781.55 1,781.55 24.6K
11:36 1,781.53 1,781.56 1,781.52 1,781.56 55.7K
11:37 1,781.57 1,781.67 1,781.57 1,781.66 32.4K
11:38 1,781.66 1,781.70 1,781.64 1,781.68 40.9K
11:39 1,781.69 1,781.71 1,781.68 1,781.70 21.8K
11:40 1,781.69 1,781.70 1,781.67 1,781.67 28.4K
11:41 1,781.70 1,781.70 1,781.60 1,781.60 46.8K
11:42 1,781.62 1,781.62 1,781.52 1,781.52 27.9K
11:43 1,781.56 1,781.56 1,781.53 1,781.56 28.3K
11:44 1,781.58 1,781.60 1,781.58 1,781.58 29.0K
11:45 1,781.56 1,781.59 1,781.54 1,781.59 20.0K
11:46 1,781.51 1,781.55 1,781.51 1,781.52 35.2K
11:47 1,781.56 1,781.56 1,781.43 1,781.43 102.6K
11:48 1,781.34 1,781.34 1,781.21 1,781.21 42.1K
11:49 1,781.20 1,781.20 1,781.10 1,781.20 32.9K
11:50 1,781.21 1,781.21 1,781.13 1,781.13 35.3K
11:51 1,781.15 1,781.16 1,781.12 1,781.13 20.4K
11:52 1,781.12 1,781.12 1,780.99 1,780.99 18.9K
11:53 1,781.00 1,781.02 1,780.99 1,781.00 20.5K
11:54 1,780.99 1,781.03 1,780.97 1,780.97 32.6K
11:55 1,780.99 1,781.00 1,780.92 1,780.93 14.9K
11:56 1,781.11 1,781.12 1,781.08 1,781.12 22.9K
11:57 1,781.14 1,781.14 1,781.14 1,781.14 15.5K
11:58 1,781.20 1,781.20 1,781.17 1,781.18 38.1K
11:59 1,781.19 1,781.19 1,781.11 1,781.11 20.8K
12:00 1,781.11 1,781.19 1,781.11 1,781.19 22.5K
12:01 1,781.20 1,781.36 1,781.20 1,781.35 36.7K
12:02 1,781.35 1,781.40 1,781.34 1,781.40 17.9K
12:03 1,781.41 1,781.53 1,781.41 1,781.53 29.2K
12:04 1,781.58 1,782.15 1,781.58 1,782.15 69.3K
12:05 1,782.17 1,782.21 1,782.10 1,782.10 27.7K
12:06 1,782.14 1,782.16 1,782.09 1,782.09 41.3K
12:07 1,782.13 1,782.21 1,782.13 1,782.14 18.6K
12:08 1,782.15 1,782.16 1,782.14 1,782.16 27.5K
12:09 1,782.20 1,782.33 1,782.20 1,782.31 69.1K
12:10 1,782.28 1,782.28 1,782.23 1,782.25 64.8K
12:11 1,782.23 1,782.26 1,782.23 1,782.25 19.7K
12:12 1,782.23 1,782.30 1,782.23 1,782.30 16.1K
12:13 1,782.25 1,782.31 1,782.25 1,782.31 52.5K
12:14 1,782.32 1,782.32 1,782.19 1,782.20 16.2K
12:15 1,782.20 1,782.20 1,782.14 1,782.14 26.1K
12:16 1,782.12 1,782.14 1,782.05 1,782.05 22.9K
12:17 1,782.02 1,782.02 1,781.90 1,781.90 19.2K
12:18 1,781.92 1,781.96 1,781.89 1,781.89 32.9K
12:19 1,781.91 1,781.91 1,781.75 1,781.76 41.4K
12:20 1,781.74 1,781.76 1,781.73 1,781.73 35.3K
12:21 1,781.82 1,781.97 1,781.78 1,781.97 66.2K
12:22 1,781.92 1,781.92 1,781.62 1,781.62 47.7K
12:23 1,781.61 1,781.67 1,781.58 1,781.67 23.9K
12:24 1,781.70 1,781.70 1,781.66 1,781.67 16.1K
12:25 1,781.69 1,781.72 1,781.69 1,781.70 25.6K
12:26 1,781.96 1,782.13 1,781.96 1,782.12 44.5K
12:27 1,782.09 1,782.09 1,782.07 1,782.08 43.6K
12:28 1,782.10 1,782.11 1,782.04 1,782.04 39.6K
12:29 1,782.01 1,782.01 1,781.95 1,781.95 27.2K
12:30 1,781.97 1,781.98 1,781.93 1,781.93 45.7K
12:31 1,781.94 1,782.01 1,781.94 1,781.96 40.5K
12:32 1,781.94 1,781.94 1,781.93 1,781.93 24.1K
12:33 1,781.93 1,781.95 1,781.81 1,781.81 26.6K
12:34 1,781.83 1,781.83 1,781.82 1,781.83 21.5K
12:35 1,781.83 1,781.84 1,781.77 1,781.77 19.5K
12:36 1,781.75 1,781.79 1,781.74 1,781.79 35.8K
12:37 1,781.79 1,781.79 1,781.73 1,781.73 24.3K
12:38 1,781.69 1,781.69 1,781.51 1,781.56 47.4K
12:39 1,781.55 1,781.55 1,781.51 1,781.51 28.1K
12:40 1,781.51 1,781.51 1,781.48 1,781.49 21.0K
12:41 1,781.58 1,781.59 1,781.58 1,781.58 7.3K
12:42 1,781.53 1,781.53 1,781.27 1,781.27 56.6K
12:43 1,781.20 1,781.20 1,781.17 1,781.17 16.5K
12:44 1,781.18 1,781.18 1,781.05 1,781.05 23.4K
12:45 1,780.91 1,780.91 1,780.89 1,780.89 31.9K
12:46 1,780.90 1,780.92 1,780.89 1,780.89 29.4K
12:47 1,780.86 1,780.99 1,780.86 1,780.99 38.2K
12:48 1,781.02 1,781.04 1,780.99 1,780.99 26.3K
12:49 1,780.98 1,781.01 1,780.98 1,781.01 29.0K
12:50 1,780.98 1,781.04 1,780.70 1,780.70 51.0K
12:51 1,780.66 1,780.68 1,780.55 1,780.58 36.1K
12:52 1,780.58 1,780.61 1,780.57 1,780.61 16.8K
12:53 1,780.61 1,780.61 1,780.49 1,780.55 33.9K
12:54 1,780.60 1,780.61 1,780.38 1,780.38 45.6K
12:55 1,780.34 1,780.37 1,780.33 1,780.33 27.7K
12:56 1,780.18 1,780.18 1,780.15 1,780.15 55.3K
12:57 1,780.17 1,780.20 1,780.10 1,780.10 32.6K
12:58 1,780.13 1,780.25 1,780.13 1,780.19 46.9K
12:59 1,780.18 1,780.30 1,780.18 1,780.28 29.5K
13:00 1,780.34 1,780.60 1,780.34 1,780.60 17.8K
13:01 1,780.59 1,780.59 1,780.47 1,780.47 23.8K
13:02 1,780.42 1,780.42 1,780.19 1,780.19 36.9K
13:03 1,780.21 1,780.26 1,780.21 1,780.26 23.3K
13:04 1,780.19 1,780.28 1,780.19 1,780.28 27.7K
13:05 1,780.25 1,780.25 1,780.21 1,780.21 11.7K
13:06 1,780.20 1,780.20 1,780.18 1,780.19 15.4K
13:07 1,780.18 1,780.26 1,780.18 1,780.24 22.9K
13:08 1,780.19 1,780.19 1,780.16 1,780.16 13.0K
13:09 1,780.16 1,780.29 1,780.16 1,780.26 21.7K
13:10 1,780.27 1,780.27 1,780.20 1,780.24 15.6K
13:11 1,780.26 1,780.26 1,780.23 1,780.24 21.1K
13:12 1,780.22 1,780.22 1,780.20 1,780.21 24.3K
13:13 1,780.25 1,780.25 1,780.20 1,780.20 22.3K
13:14 1,780.15 1,780.16 1,780.14 1,780.16 29.7K
13:15 1,780.16 1,780.18 1,780.15 1,780.18 14.8K
13:16 1,780.17 1,780.17 1,780.12 1,780.12 19.5K
13:17 1,780.13 1,780.14 1,780.08 1,780.08 37.6K
13:18 1,780.08 1,780.10 1,780.05 1,780.10 19.3K
13:19 1,780.12 1,780.23 1,780.12 1,780.23 13.3K
13:20 1,780.24 1,780.24 1,780.19 1,780.19 11.8K
13:21 1,780.20 1,780.22 1,780.19 1,780.22 21.4K
13:22 1,780.22 1,780.22 1,780.04 1,780.11 77.3K
13:23 1,780.07 1,780.10 1,780.06 1,780.10 19.4K
13:24 1,780.10 1,780.10 1,780.06 1,780.06 14.9K
13:25 1,780.08 1,780.09 1,780.04 1,780.04 13.8K
13:26 1,780.07 1,780.17 1,780.07 1,780.17 10.8K
13:27 1,780.18 1,780.20 1,780.18 1,780.20 8.8K
13:28 1,780.24 1,780.26 1,780.20 1,780.20 33.6K
13:29 1,780.20 1,780.20 1,780.16 1,780.16 17.2K
13:30 1,780.17 1,780.17 1,780.13 1,780.14 10.8K
13:31 1,780.13 1,780.14 1,780.12 1,780.12 13.8K
13:32 1,779.83 1,779.88 1,779.83 1,779.84 31.1K
13:33 1,779.82 1,779.88 1,779.82 1,779.88 12.3K
13:34 1,779.89 1,779.93 1,779.81 1,779.81 31.4K
13:35 1,779.71 1,779.71 1,779.64 1,779.67 44.1K
13:36 1,779.66 1,779.70 1,779.66 1,779.70 30.7K
13:37 1,779.67 1,779.69 1,779.66 1,779.66 35.6K
13:38 1,779.69 1,779.76 1,779.69 1,779.76 30.3K
13:39 1,779.77 1,779.85 1,779.77 1,779.85 24.0K
13:40 1,779.83 1,779.83 1,779.76 1,779.76 24.1K
13:41 1,779.78 1,779.78 1,779.75 1,779.75 17.7K
13:42 1,779.75 1,779.85 1,779.75 1,779.85 37.9K
13:43 1,779.85 1,779.85 1,779.82 1,779.82 13.6K
13:44 1,779.83 1,779.88 1,779.83 1,779.86 16.5K
13:45 1,779.90 1,779.91 1,779.90 1,779.91 18.4K
13:46 1,779.91 1,779.93 1,779.91 1,779.93 11.5K
13:47 1,779.93 1,779.94 1,779.93 1,779.94 24.4K
13:48 1,779.93 1,779.96 1,779.93 1,779.95 34.6K
13:49 1,779.96 1,780.01 1,779.96 1,780.01 14.0K
13:50 1,779.99 1,780.01 1,779.96 1,779.96 20.2K
13:51 1,779.90 1,779.90 1,779.76 1,779.77 27.8K
13:52 1,779.78 1,779.78 1,779.62 1,779.62 17.2K
13:53 1,779.74 1,779.80 1,779.74 1,779.80 13.7K
13:54 1,779.80 1,779.80 1,779.75 1,779.75 32.5K
13:55 1,779.70 1,779.70 1,779.66 1,779.70 40.1K
13:56 1,779.72 1,779.72 1,779.67 1,779.67 124.4K
13:57 1,779.68 1,779.71 1,779.68 1,779.71 15.3K
13:58 1,779.77 1,779.83 1,779.77 1,779.81 32.6K
13:59 1,779.86 1,779.86 1,779.84 1,779.86 13.0K
14:00 1,779.84 1,779.87 1,779.84 1,779.84 54.3K
14:01 1,779.84 1,779.84 1,779.81 1,779.82 18.3K
14:02 1,779.82 1,779.88 1,779.82 1,779.88 18.0K
14:03 1,779.88 1,779.88 1,779.84 1,779.84 16.3K
14:04 1,779.85 1,779.93 1,779.85 1,779.93 23.5K
14:05 1,779.93 1,779.93 1,779.90 1,779.90 10.9K
14:06 1,779.87 1,779.88 1,779.87 1,779.87 20.3K
14:07 1,779.87 1,779.89 1,779.85 1,779.85 11.8K
14:08 1,779.91 1,779.98 1,779.91 1,779.98 19.7K
14:09 1,780.00 1,780.02 1,780.00 1,780.02 9.6K
14:10 1,780.04 1,780.07 1,780.04 1,780.05 20.4K
14:11 1,780.02 1,780.05 1,780.00 1,780.00 27.5K
14:12 1,779.97 1,780.00 1,779.97 1,780.00 16.0K
14:13 1,779.99 1,779.99 1,779.96 1,779.96 22.8K
14:14 1,780.00 1,780.00 1,779.97 1,779.97 12.4K
14:15 1,779.96 1,779.96 1,779.91 1,779.91 35.4K
14:16 1,779.91 1,779.93 1,779.91 1,779.93 50.8K
14:17 1,779.91 1,779.91 1,779.89 1,779.89 14.1K
14:18 1,779.88 1,779.92 1,779.88 1,779.92 23.7K
14:19 1,779.94 1,779.98 1,779.94 1,779.97 22.4K
14:20 1,779.96 1,779.97 1,779.96 1,779.97 16.3K
14:21 1,779.98 1,780.08 1,779.79 1,779.79 50.7K
14:22 1,779.77 1,779.82 1,779.70 1,779.82 28.8K
14:23 1,779.82 1,779.82 1,779.79 1,779.79 40.1K
14:24 1,779.82 1,779.82 1,779.78 1,779.81 38.9K
14:25 1,779.81 1,779.81 1,779.75 1,779.75 18.2K
14:26 1,779.74 1,779.74 1,779.73 1,779.74 24.6K
14:27 1,779.72 1,779.81 1,779.72 1,779.81 20.4K
14:28 1,779.81 1,779.88 1,779.81 1,779.88 23.6K
14:29 1,779.90 1,779.96 1,779.90 1,779.96 31.5K
14:30 1,779.97 1,779.97 1,779.96 1,779.97 17.1K
14:31 1,779.98 1,779.98 1,779.97 1,779.97 18.3K
14:32 1,780.00 1,780.07 1,780.00 1,780.03 40.4K
14:33 1,780.04 1,780.04 1,780.02 1,780.02 21.0K
14:34 1,780.02 1,780.11 1,780.02 1,780.11 25.1K
14:35 1,780.10 1,780.11 1,780.10 1,780.11 19.6K
14:36 1,780.09 1,780.10 1,780.01 1,780.01 42.2K
14:37 1,779.98 1,779.98 1,779.91 1,779.93 8.7K
14:38 1,779.87 1,779.91 1,779.87 1,779.90 45.1K
14:39 1,779.91 1,780.06 1,779.91 1,780.04 51.5K
14:40 1,779.92 1,779.93 1,779.91 1,779.91 52.2K
14:41 1,779.99 1,779.99 1,779.84 1,779.85 28.9K
14:42 1,779.83 1,779.86 1,779.82 1,779.82 11.7K
14:43 1,779.78 1,779.83 1,779.76 1,779.83 31.3K
14:44 1,779.82 1,779.84 1,779.81 1,779.81 40.1K
14:45 1,779.80 1,779.81 1,779.78 1,779.78 13.2K
14:46 1,779.77 1,779.79 1,779.77 1,779.79 20.7K
14:47 1,779.79 1,779.79 1,779.75 1,779.76 22.8K
14:48 1,779.79 1,779.83 1,779.79 1,779.81 39.8K
14:49 1,779.82 1,779.84 1,779.82 1,779.83 13.3K
14:50 1,779.79 1,779.92 1,779.79 1,779.92 15.8K
14:51 1,779.90 1,779.91 1,779.89 1,779.90 17.4K
14:52 1,779.87 1,779.89 1,779.84 1,779.84 16.2K
14:53 1,779.85 1,779.86 1,779.84 1,779.86 15.7K
14:54 1,779.86 1,779.89 1,779.86 1,779.89 21.8K
14:55 1,779.91 1,779.98 1,779.91 1,779.98 17.2K
14:56 1,779.98 1,779.98 1,779.95 1,779.95 20.2K
14:57 1,779.96 1,779.97 1,779.95 1,779.97 17.5K
14:58 1,779.97 1,780.02 1,779.97 1,780.01 23.6K
14:59 1,780.00 1,780.00 1,779.94 1,779.94 26.0K
15:00 1,779.95 1,780.04 1,779.95 1,780.04 31.6K
15:01 1,780.03 1,780.09 1,780.03 1,780.05 31.4K
15:02 1,780.04 1,780.04 1,779.97 1,780.00 19.1K
15:03 1,780.02 1,780.06 1,780.02 1,780.06 32.0K
15:04 1,780.06 1,780.06 1,780.00 1,780.00 26.8K
15:05 1,780.00 1,780.03 1,780.00 1,780.03 27.9K
15:06 1,780.00 1,780.02 1,779.98 1,779.98 29.8K
15:07 1,779.96 1,779.99 1,779.96 1,779.99 28.9K
15:08 1,779.99 1,779.99 1,779.87 1,779.87 70.3K
15:09 1,779.87 1,779.87 1,779.84 1,779.85 35.5K
15:10 1,779.82 1,779.82 1,779.75 1,779.77 38.7K
15:11 1,779.78 1,779.86 1,779.76 1,779.86 22.4K
15:12 1,779.85 1,779.93 1,779.84 1,779.93 40.0K
15:13 1,779.95 1,779.98 1,779.95 1,779.98 65.4K
15:14 1,780.00 1,780.02 1,779.96 1,779.96 35.4K
15:15 1,779.97 1,780.18 1,779.97 1,780.18 47.5K
15:16 1,780.20 1,780.20 1,780.12 1,780.12 34.5K
15:17 1,780.10 1,780.10 1,780.02 1,780.06 41.0K
15:18 1,780.08 1,780.10 1,780.08 1,780.10 27.1K
15:19 1,780.12 1,780.23 1,780.10 1,780.23 105.7K
15:20 1,780.26 1,780.27 1,780.23 1,780.27 73.3K
15:21 1,780.32 1,780.39 1,780.32 1,780.37 82.3K
15:22 1,780.36 1,780.38 1,780.36 1,780.38 29.7K
15:23 1,780.41 1,780.43 1,780.41 1,780.42 37.8K
15:24 1,780.47 1,780.61 1,780.47 1,780.53 38.1K
15:25 1,780.51 1,780.56 1,780.51 1,780.56 27.8K
15:26 1,780.55 1,780.60 1,780.55 1,780.60 33.6K
15:27 1,780.59 1,780.62 1,780.58 1,780.58 42.9K
15:28 1,780.55 1,780.59 1,780.55 1,780.59 27.2K
15:29 1,780.47 1,780.47 1,780.40 1,780.40 50.5K
15:30 1,780.39 1,780.44 1,780.39 1,780.44 50.0K
15:31 1,780.45 1,780.48 1,780.35 1,780.35 28.9K
15:32 1,780.32 1,780.40 1,780.32 1,780.36 31.0K
15:33 1,780.34 1,780.34 1,780.22 1,780.22 41.4K
15:34 1,780.27 1,780.35 1,780.27 1,780.35 28.4K
15:35 1,780.36 1,780.36 1,780.33 1,780.34 27.4K
15:36 1,780.36 1,780.37 1,780.36 1,780.36 19.2K
15:37 1,780.33 1,780.33 1,780.30 1,780.30 33.4K
15:38 1,780.30 1,780.30 1,780.19 1,780.19 33.4K
15:39 1,780.00 1,780.01 1,779.94 1,779.94 58.2K
15:40 1,779.98 1,780.00 1,779.96 1,780.00 38.6K
15:41 1,779.95 1,780.03 1,779.95 1,780.03 47.5K
15:42 1,780.00 1,780.07 1,780.00 1,780.07 38.9K
15:43 1,780.04 1,780.08 1,780.04 1,780.04 58.0K
15:44 1,780.02 1,780.02 1,779.93 1,779.93 46.0K
15:45 1,779.92 1,779.95 1,779.92 1,779.94 34.6K
15:46 1,779.93 1,779.93 1,779.82 1,779.82 67.4K
15:47 1,779.83 1,779.84 1,779.78 1,779.78 111.6K
15:48 1,779.75 1,779.80 1,779.75 1,779.80 52.2K
15:49 1,779.74 1,779.76 1,779.67 1,779.67 54.3K
15:50 1,779.77 1,779.79 1,779.71 1,779.71 215.0K
15:51 1,779.71 1,779.71 1,779.09 1,779.09 177.7K
15:52 1,779.12 1,779.12 1,779.02 1,779.02 93.1K
15:53 1,778.96 1,778.96 1,778.89 1,778.92 132.7K
15:54 1,779.05 1,779.05 1,778.94 1,778.94 117.5K
15:55 1,778.93 1,778.95 1,778.89 1,778.89 208.5K
15:56 1,778.97 1,778.99 1,778.81 1,778.81 335.6K
15:57 1,778.85 1,778.93 1,778.85 1,778.93 206.4K
15:58 1,778.85 1,778.85 1,778.72 1,778.75 308.7K
15:59 1,778.74 1,779.01 1,778.74 1,778.89 408.1K
16:00 1,778.93 1,778.93 1,778.93 1,778.93 27,239.7K
16:01 1,778.93 1,778.93 1,778.93 1,778.93 560.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし