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 1,777.64 1,780.18 1,777.64 1,779.64 12,639.0K
09:31 1,779.58 1,779.58 1,778.08 1,778.23 395.0K
09:32 1,778.70 1,779.59 1,778.70 1,779.55 799.0K
09:33 1,778.74 1,780.17 1,778.74 1,780.17 480.1K
09:34 1,779.22 1,779.22 1,778.64 1,778.64 339.0K
09:35 1,777.82 1,778.41 1,777.63 1,777.63 423.1K
09:36 1,777.58 1,777.58 1,776.63 1,776.94 374.8K
09:37 1,776.98 1,777.04 1,776.84 1,776.97 220.1K
09:38 1,776.85 1,776.85 1,776.53 1,776.63 283.4K
09:39 1,777.06 1,777.10 1,776.90 1,777.10 228.4K
09:40 1,776.93 1,777.29 1,776.75 1,776.75 341.6K
09:41 1,777.41 1,777.52 1,777.28 1,777.52 266.4K
09:42 1,777.19 1,777.38 1,777.19 1,777.19 347.1K
09:43 1,777.09 1,777.45 1,777.09 1,777.21 307.7K
09:44 1,777.30 1,777.41 1,777.10 1,777.41 216.7K
09:45 1,776.86 1,777.53 1,776.86 1,777.53 323.6K
09:46 1,777.84 1,778.72 1,777.84 1,778.72 362.8K
09:47 1,778.01 1,778.47 1,778.01 1,778.09 248.7K
09:48 1,778.29 1,778.43 1,778.14 1,778.14 246.2K
09:49 1,778.11 1,778.23 1,777.77 1,778.23 205.0K
09:50 1,778.35 1,778.36 1,778.20 1,778.36 288.0K
09:51 1,778.86 1,779.14 1,778.61 1,779.14 419.6K
09:52 1,779.37 1,779.37 1,778.58 1,778.72 232.1K
09:53 1,778.72 1,778.84 1,778.53 1,778.53 215.0K
09:54 1,778.51 1,778.51 1,777.87 1,777.87 187.8K
09:55 1,777.44 1,777.91 1,777.43 1,777.53 195.9K
09:56 1,777.27 1,777.64 1,777.27 1,777.64 199.5K
09:57 1,777.69 1,777.69 1,777.06 1,777.06 145.9K
09:58 1,777.34 1,777.34 1,777.08 1,777.08 292.7K
09:59 1,777.18 1,777.18 1,776.57 1,776.57 209.2K
10:00 1,776.61 1,776.61 1,776.34 1,776.34 268.8K
10:01 1,776.13 1,776.55 1,775.89 1,776.02 247.8K
10:02 1,775.77 1,775.77 1,775.33 1,775.33 222.6K
10:03 1,775.19 1,775.19 1,774.90 1,774.94 215.6K
10:04 1,774.81 1,774.81 1,774.36 1,774.52 139.5K
10:05 1,774.55 1,774.55 1,773.93 1,773.93 176.8K
10:06 1,773.89 1,773.89 1,773.43 1,773.43 226.7K
10:07 1,773.48 1,773.84 1,773.48 1,773.63 220.3K
10:08 1,773.74 1,773.96 1,773.65 1,773.94 183.1K
10:09 1,773.66 1,773.86 1,773.66 1,773.82 211.7K
10:10 1,773.80 1,773.88 1,773.80 1,773.85 176.3K
10:11 1,773.80 1,774.10 1,773.50 1,774.10 185.4K
10:12 1,774.20 1,774.68 1,774.20 1,774.59 171.0K
10:13 1,774.21 1,774.21 1,774.03 1,774.11 229.1K
10:14 1,774.10 1,774.16 1,773.78 1,773.78 167.7K
10:15 1,773.61 1,773.68 1,773.13 1,773.13 319.0K
10:16 1,773.39 1,773.40 1,773.19 1,773.40 178.9K
10:17 1,773.74 1,774.05 1,773.74 1,773.91 158.9K
10:18 1,773.62 1,773.96 1,773.62 1,773.96 192.9K
10:19 1,774.10 1,774.50 1,774.10 1,774.35 244.2K
10:20 1,774.68 1,774.91 1,774.58 1,774.91 178.2K
10:21 1,774.68 1,774.68 1,774.12 1,774.12 213.6K
10:22 1,773.95 1,773.95 1,773.57 1,773.62 223.2K
10:23 1,773.84 1,773.84 1,773.09 1,773.09 226.0K
10:24 1,772.98 1,772.98 1,772.20 1,772.20 231.0K
10:25 1,772.12 1,772.73 1,772.12 1,772.73 212.3K
10:26 1,772.63 1,772.79 1,772.63 1,772.79 123.7K
10:27 1,772.67 1,773.12 1,772.67 1,772.96 218.2K
10:28 1,773.03 1,773.42 1,773.02 1,773.42 155.5K
10:29 1,773.27 1,773.57 1,773.27 1,773.48 171.7K
10:30 1,773.69 1,773.69 1,773.42 1,773.42 290.4K
10:31 1,773.48 1,773.64 1,773.48 1,773.54 226.5K
10:32 1,773.45 1,773.68 1,773.16 1,773.45 282.5K
10:33 1,773.35 1,773.35 1,773.16 1,773.30 154.7K
10:34 1,773.25 1,773.82 1,773.25 1,773.69 167.8K
10:35 1,774.13 1,774.19 1,773.89 1,773.89 192.0K
10:36 1,773.73 1,774.04 1,773.70 1,774.04 125.5K
10:37 1,774.15 1,774.15 1,773.85 1,773.85 146.8K
10:38 1,773.90 1,774.37 1,773.90 1,774.14 156.0K
10:39 1,774.08 1,774.14 1,773.98 1,773.98 203.8K
10:40 1,774.10 1,774.38 1,774.04 1,774.04 219.0K
10:41 1,773.89 1,774.27 1,773.89 1,774.27 303.3K
10:42 1,773.88 1,773.88 1,773.38 1,773.39 173.7K
10:43 1,773.02 1,773.02 1,772.61 1,772.73 281.8K
10:44 1,772.71 1,772.74 1,772.55 1,772.72 135.1K
10:45 1,772.76 1,772.92 1,771.84 1,772.31 178.2K
10:46 1,772.14 1,772.14 1,771.84 1,772.01 212.5K
10:47 1,772.11 1,772.11 1,771.88 1,771.96 124.4K
10:48 1,771.86 1,771.86 1,771.17 1,771.17 234.0K
10:49 1,771.00 1,771.00 1,770.48 1,770.70 269.7K
10:50 1,770.30 1,770.30 1,770.21 1,770.21 228.1K
10:51 1,770.16 1,770.21 1,769.44 1,769.44 230.2K
10:52 1,768.82 1,769.38 1,768.82 1,769.12 264.9K
10:53 1,768.38 1,768.51 1,767.98 1,767.98 277.1K
10:54 1,767.78 1,768.08 1,767.78 1,768.00 174.1K
10:55 1,768.01 1,768.08 1,767.94 1,767.97 248.1K
10:56 1,767.18 1,767.64 1,767.18 1,767.64 224.5K
10:57 1,767.78 1,767.78 1,767.62 1,767.73 170.8K
10:58 1,767.87 1,767.87 1,767.28 1,767.46 188.0K
10:59 1,767.81 1,767.81 1,767.41 1,767.41 113.8K
11:00 1,767.58 1,767.58 1,767.24 1,767.51 185.2K
11:01 1,767.63 1,768.00 1,767.42 1,768.00 181.2K
11:02 1,768.03 1,768.52 1,768.03 1,768.52 174.9K
11:03 1,768.29 1,768.56 1,768.24 1,768.46 179.3K
11:04 1,768.97 1,768.97 1,768.62 1,768.64 134.4K
11:05 1,768.57 1,769.37 1,768.57 1,769.37 179.6K
11:06 1,769.16 1,769.44 1,769.01 1,769.25 623.4K
11:07 1,769.22 1,769.71 1,769.22 1,769.49 441.3K
11:08 1,769.61 1,770.03 1,769.61 1,769.66 278.6K
11:09 1,769.89 1,769.96 1,769.80 1,769.80 222.5K
11:10 1,769.67 1,770.14 1,769.67 1,770.13 218.9K
11:11 1,770.13 1,770.70 1,770.13 1,770.70 250.0K
11:12 1,770.61 1,770.87 1,770.61 1,770.74 175.9K
11:13 1,770.74 1,770.81 1,770.61 1,770.61 156.4K
11:14 1,770.87 1,770.87 1,770.14 1,770.14 291.3K
11:15 1,770.00 1,770.00 1,769.83 1,769.83 168.0K
11:16 1,769.73 1,769.73 1,769.52 1,769.52 277.3K
11:17 1,769.78 1,770.02 1,769.78 1,769.96 174.8K
11:18 1,770.12 1,770.12 1,769.79 1,769.86 236.0K
11:19 1,769.62 1,769.66 1,769.31 1,769.31 180.0K
11:20 1,769.30 1,769.62 1,769.30 1,769.62 132.9K
11:21 1,769.40 1,769.40 1,768.87 1,769.12 204.3K
11:22 1,769.09 1,769.64 1,769.09 1,769.64 204.2K
11:23 1,769.60 1,769.65 1,769.55 1,769.55 174.0K
11:24 1,769.46 1,769.47 1,769.45 1,769.47 133.7K
11:25 1,769.36 1,769.54 1,769.36 1,769.46 109.3K
11:26 1,769.66 1,769.80 1,769.62 1,769.63 106.0K
11:27 1,769.39 1,770.06 1,769.39 1,770.06 189.8K
11:28 1,769.87 1,770.19 1,769.63 1,769.63 118.7K
11:29 1,769.41 1,769.41 1,769.30 1,769.39 101.8K
11:30 1,769.47 1,769.47 1,769.37 1,769.37 135.9K
11:31 1,769.33 1,769.33 1,769.05 1,769.19 143.1K
11:32 1,769.11 1,769.16 1,769.10 1,769.10 98.0K
11:33 1,769.19 1,769.71 1,769.19 1,769.66 140.0K
11:34 1,769.61 1,769.61 1,769.54 1,769.55 92.9K
11:35 1,769.14 1,769.64 1,769.12 1,769.64 137.6K
11:36 1,769.73 1,770.25 1,769.73 1,770.25 165.6K
11:37 1,770.50 1,770.71 1,770.44 1,770.44 157.7K
11:38 1,770.40 1,770.51 1,770.22 1,770.51 139.8K
11:39 1,770.62 1,770.68 1,770.41 1,770.51 196.0K
11:40 1,770.45 1,770.59 1,770.45 1,770.59 249.9K
11:41 1,770.61 1,770.61 1,770.13 1,770.43 86.9K
11:42 1,770.47 1,771.06 1,770.47 1,771.06 156.1K
11:43 1,770.97 1,770.97 1,770.92 1,770.92 85.6K
11:44 1,771.03 1,771.06 1,770.93 1,770.93 138.4K
11:45 1,770.93 1,771.13 1,770.92 1,771.13 113.6K
11:46 1,771.22 1,771.40 1,771.11 1,771.40 90.0K
11:47 1,771.13 1,771.33 1,771.13 1,771.21 113.6K
11:48 1,771.25 1,771.50 1,771.25 1,771.49 115.0K
11:49 1,771.30 1,771.77 1,771.28 1,771.74 139.9K
11:50 1,771.68 1,771.69 1,771.57 1,771.64 110.4K
11:51 1,771.63 1,771.84 1,771.63 1,771.76 138.9K
11:52 1,771.56 1,771.56 1,771.29 1,771.29 92.0K
11:53 1,771.18 1,771.18 1,771.09 1,771.10 74.3K
11:54 1,771.27 1,771.31 1,771.21 1,771.31 123.1K
11:55 1,771.19 1,771.29 1,771.16 1,771.29 122.8K
11:56 1,771.38 1,771.38 1,771.28 1,771.28 73.2K
11:57 1,771.52 1,771.80 1,771.52 1,771.80 92.8K
11:58 1,771.60 1,771.61 1,771.44 1,771.44 94.2K
11:59 1,771.18 1,771.36 1,771.07 1,771.07 145.9K
12:00 1,770.96 1,771.00 1,770.91 1,770.91 121.9K
12:01 1,770.43 1,770.55 1,770.43 1,770.51 193.9K
12:02 1,770.46 1,770.46 1,770.38 1,770.44 80.5K
12:03 1,770.21 1,770.21 1,769.67 1,769.67 112.0K
12:04 1,769.60 1,769.86 1,769.60 1,769.64 114.4K
12:05 1,769.64 1,769.64 1,769.28 1,769.28 99.8K
12:06 1,769.22 1,769.39 1,769.06 1,769.39 143.9K
12:07 1,769.29 1,769.29 1,768.50 1,768.50 122.3K
12:08 1,768.49 1,768.49 1,768.19 1,768.19 66.5K
12:09 1,767.93 1,768.01 1,767.91 1,768.01 170.3K
12:10 1,767.97 1,768.31 1,767.97 1,768.30 111.1K
12:11 1,768.29 1,768.65 1,768.29 1,768.44 116.9K
12:12 1,768.32 1,768.36 1,768.11 1,768.11 75.8K
12:13 1,768.10 1,768.10 1,768.02 1,768.02 103.4K
12:14 1,768.02 1,768.14 1,767.96 1,768.14 67.4K
12:15 1,768.18 1,768.49 1,768.07 1,768.49 113.9K
12:16 1,768.44 1,768.44 1,768.23 1,768.23 96.2K
12:17 1,768.26 1,768.57 1,768.26 1,768.57 64.6K
12:18 1,768.70 1,769.18 1,768.70 1,769.18 122.8K
12:19 1,769.09 1,769.51 1,769.09 1,769.51 86.1K
12:20 1,769.55 1,769.64 1,769.51 1,769.51 146.2K
12:21 1,769.49 1,769.49 1,769.21 1,769.21 96.6K
12:22 1,769.58 1,769.86 1,769.58 1,769.68 152.9K
12:23 1,769.78 1,769.99 1,769.78 1,769.86 136.1K
12:24 1,769.88 1,769.91 1,769.84 1,769.85 118.5K
12:25 1,769.76 1,769.91 1,769.76 1,769.91 75.3K
12:26 1,770.22 1,770.72 1,770.22 1,770.72 173.7K
12:27 1,770.87 1,771.14 1,770.87 1,771.14 73.1K
12:28 1,771.08 1,771.19 1,771.08 1,771.19 72.6K
12:29 1,771.13 1,771.25 1,771.13 1,771.15 146.9K
12:30 1,771.20 1,771.60 1,771.20 1,771.38 138.0K
12:31 1,771.50 1,771.50 1,770.99 1,770.99 122.1K
12:32 1,770.89 1,771.35 1,770.89 1,771.09 140.2K
12:33 1,770.47 1,770.47 1,769.81 1,769.96 210.0K
12:34 1,769.92 1,769.92 1,769.59 1,769.59 68.5K
12:35 1,769.55 1,769.55 1,768.50 1,768.50 195.5K
12:36 1,768.60 1,769.28 1,768.59 1,769.28 108.7K
12:37 1,769.27 1,769.47 1,769.27 1,769.42 71.7K
12:38 1,769.53 1,769.94 1,769.53 1,769.94 75.7K
12:39 1,770.02 1,770.02 1,769.77 1,769.83 97.2K
12:40 1,770.09 1,770.27 1,770.02 1,770.02 145.6K
12:41 1,769.84 1,769.95 1,769.84 1,769.95 74.6K
12:42 1,769.87 1,769.87 1,769.62 1,769.79 116.6K
12:43 1,769.83 1,770.09 1,769.83 1,770.09 69.8K
12:44 1,770.16 1,770.16 1,769.79 1,769.79 87.4K
12:45 1,769.82 1,769.82 1,769.74 1,769.74 96.8K
12:46 1,769.71 1,769.78 1,769.71 1,769.73 93.7K
12:47 1,769.83 1,769.83 1,769.72 1,769.74 88.2K
12:48 1,769.96 1,770.08 1,769.96 1,769.98 91.8K
12:49 1,769.91 1,770.02 1,769.91 1,770.02 104.7K
12:50 1,770.02 1,770.02 1,769.76 1,769.76 73.2K
12:51 1,769.86 1,769.86 1,769.74 1,769.76 149.6K
12:52 1,769.74 1,769.84 1,769.64 1,769.74 84.9K
12:53 1,769.69 1,769.69 1,769.50 1,769.50 104.8K
12:54 1,769.50 1,769.50 1,769.31 1,769.31 97.4K
12:55 1,769.31 1,769.31 1,769.12 1,769.15 117.2K
12:56 1,769.05 1,769.46 1,769.05 1,769.46 241.0K
12:57 1,769.65 1,770.20 1,769.56 1,770.20 385.2K
12:58 1,770.50 1,770.50 1,770.26 1,770.33 236.7K
12:59 1,770.22 1,770.74 1,770.22 1,770.74 283.1K
13:00 1,771.07 1,771.07 1,770.50 1,770.62 240.4K
13:01 1,770.40 1,771.03 1,770.40 1,771.03 181.6K
13:02 1,771.06 1,771.32 1,770.98 1,770.98 254.9K
13:03 1,770.62 1,770.83 1,770.49 1,770.49 176.4K
13:04 1,770.41 1,770.91 1,770.41 1,770.50 161.2K
13:05 1,770.37 1,770.58 1,770.24 1,770.24 176.2K
13:06 1,770.18 1,770.18 1,769.84 1,769.84 94.2K
13:07 1,769.80 1,770.08 1,769.80 1,770.08 81.7K
13:08 1,770.22 1,770.22 1,769.96 1,769.96 128.2K
13:09 1,769.70 1,769.70 1,769.19 1,769.19 159.1K
13:10 1,769.07 1,769.23 1,769.04 1,769.23 176.4K
13:11 1,769.03 1,769.36 1,769.03 1,769.32 168.2K
13:12 1,769.36 1,769.57 1,769.36 1,769.49 120.9K
13:13 1,769.54 1,769.54 1,769.47 1,769.47 178.4K
13:14 1,769.39 1,769.78 1,769.39 1,769.66 147.0K
13:15 1,769.88 1,769.97 1,769.78 1,769.78 145.2K
13:16 1,769.83 1,769.83 1,769.51 1,769.51 147.1K
13:17 1,769.64 1,769.64 1,769.12 1,769.27 186.0K
13:18 1,769.12 1,769.12 1,768.69 1,768.69 251.9K
13:19 1,768.91 1,769.26 1,768.91 1,769.26 147.3K
13:20 1,769.35 1,769.62 1,769.35 1,769.51 87.8K
13:21 1,769.58 1,769.66 1,769.46 1,769.66 128.8K
13:22 1,769.62 1,769.62 1,769.28 1,769.28 140.4K
13:23 1,769.62 1,770.47 1,769.62 1,770.47 158.7K
13:24 1,770.60 1,770.69 1,770.46 1,770.69 121.1K
13:25 1,770.72 1,770.72 1,770.53 1,770.53 163.4K
13:26 1,770.64 1,770.92 1,770.62 1,770.85 168.4K
13:27 1,770.73 1,771.03 1,770.70 1,771.03 74.4K
13:28 1,771.07 1,771.29 1,771.07 1,771.29 72.9K
13:29 1,771.21 1,771.23 1,771.07 1,771.23 130.9K
13:30 1,771.17 1,771.87 1,771.17 1,771.80 160.6K
13:31 1,771.67 1,771.94 1,771.67 1,771.77 173.0K
13:32 1,771.75 1,771.94 1,771.73 1,771.73 125.2K
13:33 1,771.40 1,771.40 1,771.18 1,771.18 105.9K
13:34 1,771.08 1,771.08 1,770.31 1,770.31 139.9K
13:35 1,770.28 1,770.35 1,770.25 1,770.35 153.4K
13:36 1,770.56 1,770.68 1,770.56 1,770.68 97.4K
13:37 1,770.46 1,770.46 1,770.29 1,770.29 87.6K
13:38 1,770.22 1,770.38 1,770.16 1,770.16 121.3K
13:39 1,770.23 1,770.23 1,770.04 1,770.04 148.2K
13:40 1,769.89 1,770.24 1,769.89 1,770.24 102.4K
13:41 1,770.23 1,770.25 1,770.16 1,770.24 94.9K
13:42 1,770.33 1,770.45 1,770.33 1,770.45 95.0K
13:43 1,770.31 1,770.46 1,770.31 1,770.46 91.5K
13:44 1,770.45 1,770.63 1,770.45 1,770.63 76.0K
13:45 1,770.41 1,770.41 1,770.28 1,770.28 197.7K
13:46 1,770.30 1,770.30 1,770.00 1,770.00 159.0K
13:47 1,769.84 1,770.01 1,769.84 1,769.90 136.9K
13:48 1,770.21 1,770.33 1,770.21 1,770.33 88.7K
13:49 1,770.34 1,770.56 1,770.34 1,770.35 88.3K
13:50 1,770.26 1,770.26 1,769.85 1,769.85 154.7K
13:51 1,770.02 1,770.69 1,770.02 1,770.69 143.8K
13:52 1,770.72 1,770.94 1,770.72 1,770.86 84.9K
13:53 1,771.20 1,771.20 1,770.97 1,770.99 111.7K
13:54 1,771.05 1,771.05 1,770.91 1,770.91 60.4K
13:55 1,771.01 1,771.24 1,770.97 1,771.24 112.5K
13:56 1,771.27 1,771.27 1,771.13 1,771.17 65.5K
13:57 1,771.17 1,771.36 1,771.17 1,771.17 105.2K
13:58 1,771.06 1,771.06 1,770.85 1,771.03 131.2K
13:59 1,770.95 1,771.26 1,770.94 1,771.26 154.6K
14:00 1,771.12 1,771.18 1,771.12 1,771.17 72.0K
14:01 1,771.14 1,771.14 1,770.87 1,771.07 120.1K
14:02 1,770.99 1,770.99 1,770.91 1,770.93 81.5K
14:03 1,770.59 1,770.74 1,770.59 1,770.74 117.9K
14:04 1,770.68 1,770.68 1,770.53 1,770.65 108.4K
14:05 1,770.88 1,771.03 1,770.84 1,771.03 114.9K
14:06 1,770.93 1,770.93 1,770.74 1,770.74 106.0K
14:07 1,771.02 1,771.02 1,770.72 1,770.72 107.2K
14:08 1,770.58 1,770.72 1,770.58 1,770.69 94.9K
14:09 1,770.84 1,771.24 1,770.84 1,771.24 123.0K
14:10 1,771.18 1,771.30 1,771.18 1,771.30 135.5K
14:11 1,771.32 1,771.42 1,771.02 1,771.42 127.9K
14:12 1,771.38 1,771.38 1,771.14 1,771.14 117.1K
14:13 1,771.20 1,771.50 1,771.20 1,771.50 208.4K
14:14 1,771.43 1,771.43 1,771.00 1,771.00 275.5K
14:15 1,770.90 1,771.03 1,770.72 1,770.72 145.5K
14:16 1,770.74 1,770.77 1,770.58 1,770.58 215.9K
14:17 1,770.37 1,770.37 1,770.28 1,770.31 76.6K
14:18 1,770.32 1,770.37 1,770.32 1,770.34 110.8K
14:19 1,770.16 1,770.16 1,769.78 1,769.78 130.1K
14:20 1,769.69 1,769.73 1,769.54 1,769.54 173.6K
14:21 1,769.55 1,769.55 1,769.09 1,769.39 162.7K
14:22 1,769.40 1,769.40 1,768.91 1,768.91 139.9K
14:23 1,768.90 1,769.20 1,768.90 1,769.15 91.5K
14:24 1,769.23 1,769.45 1,769.23 1,769.45 133.8K
14:25 1,769.53 1,769.53 1,769.37 1,769.37 85.8K
14:26 1,769.38 1,769.38 1,768.94 1,769.00 101.9K
14:27 1,768.75 1,768.89 1,768.75 1,768.84 122.1K
14:28 1,768.62 1,768.62 1,768.46 1,768.50 144.2K
14:29 1,768.51 1,768.51 1,768.27 1,768.27 76.8K
14:30 1,768.20 1,768.75 1,768.20 1,768.66 137.8K
14:31 1,768.55 1,768.55 1,768.28 1,768.52 112.3K
14:32 1,768.55 1,768.58 1,768.44 1,768.44 98.7K
14:33 1,768.52 1,768.52 1,768.49 1,768.50 76.1K
14:34 1,768.49 1,768.67 1,768.48 1,768.64 83.9K
14:35 1,768.55 1,768.66 1,768.45 1,768.66 78.1K
14:36 1,768.74 1,769.15 1,768.74 1,769.15 125.3K
14:37 1,769.43 1,769.57 1,769.43 1,769.56 112.9K
14:38 1,769.63 1,770.20 1,769.60 1,770.14 140.5K
14:39 1,770.17 1,770.29 1,770.17 1,770.29 107.4K
14:40 1,770.48 1,770.48 1,770.36 1,770.36 101.7K
14:41 1,770.35 1,770.39 1,770.35 1,770.39 100.1K
14:42 1,770.36 1,770.53 1,770.36 1,770.45 105.2K
14:43 1,770.27 1,770.66 1,770.27 1,770.66 113.8K
14:44 1,770.77 1,770.77 1,770.39 1,770.39 78.3K
14:45 1,770.38 1,770.38 1,770.24 1,770.35 82.9K
14:46 1,770.49 1,770.80 1,770.49 1,770.77 155.4K
14:47 1,770.76 1,770.80 1,770.60 1,770.80 111.7K
14:48 1,770.83 1,771.16 1,770.83 1,771.16 120.2K
14:49 1,771.05 1,771.05 1,770.95 1,770.99 123.3K
14:50 1,770.94 1,770.94 1,770.74 1,770.74 72.2K
14:51 1,770.81 1,770.81 1,770.43 1,770.43 114.7K
14:52 1,770.35 1,770.38 1,770.31 1,770.38 78.1K
14:53 1,770.34 1,770.34 1,770.19 1,770.19 84.0K
14:54 1,770.17 1,770.31 1,770.08 1,770.24 117.6K
14:55 1,770.37 1,770.40 1,770.33 1,770.33 71.8K
14:56 1,770.33 1,770.56 1,770.33 1,770.56 112.3K
14:57 1,770.47 1,770.47 1,770.23 1,770.23 100.0K
14:58 1,770.30 1,770.41 1,770.25 1,770.25 129.8K
14:59 1,770.21 1,770.28 1,770.16 1,770.16 147.7K
15:00 1,770.10 1,770.25 1,770.07 1,770.25 132.4K
15:01 1,770.42 1,770.43 1,770.35 1,770.36 93.7K
15:02 1,770.36 1,770.36 1,770.20 1,770.23 93.9K
15:03 1,770.13 1,770.13 1,770.06 1,770.07 107.6K
15:04 1,770.12 1,770.12 1,769.99 1,770.09 118.7K
15:05 1,770.00 1,770.00 1,769.88 1,769.88 102.5K
15:06 1,769.83 1,770.24 1,769.83 1,770.23 169.5K
15:07 1,770.07 1,770.07 1,769.47 1,769.47 152.4K
15:08 1,769.47 1,769.47 1,769.17 1,769.40 124.6K
15:09 1,769.32 1,769.32 1,769.20 1,769.20 147.3K
15:10 1,769.21 1,769.21 1,768.85 1,768.85 105.9K
15:11 1,768.85 1,769.00 1,768.85 1,769.00 73.8K
15:12 1,769.19 1,769.19 1,769.03 1,769.03 122.5K
15:13 1,769.21 1,769.70 1,769.21 1,769.70 153.7K
15:14 1,769.75 1,769.76 1,769.65 1,769.65 94.2K
15:15 1,769.47 1,769.71 1,769.47 1,769.57 134.3K
15:16 1,769.60 1,769.64 1,769.60 1,769.64 121.7K
15:17 1,769.74 1,769.78 1,769.53 1,769.53 165.1K
15:18 1,769.42 1,769.42 1,769.25 1,769.33 141.4K
15:19 1,769.39 1,769.54 1,769.39 1,769.54 70.4K
15:20 1,769.55 1,769.55 1,769.32 1,769.32 98.4K
15:21 1,769.23 1,769.23 1,768.91 1,768.91 132.5K
15:22 1,768.87 1,768.87 1,768.73 1,768.82 164.8K
15:23 1,768.76 1,768.88 1,768.76 1,768.88 131.4K
15:24 1,768.71 1,768.75 1,768.61 1,768.75 188.5K
15:25 1,768.62 1,768.83 1,768.62 1,768.83 157.2K
15:26 1,768.86 1,768.95 1,768.86 1,768.93 140.6K
15:27 1,768.81 1,768.81 1,768.68 1,768.74 128.7K
15:28 1,768.61 1,768.61 1,768.50 1,768.51 119.5K
15:29 1,768.42 1,768.61 1,768.42 1,768.54 195.9K
15:30 1,768.50 1,768.70 1,768.50 1,768.52 205.3K
15:31 1,768.47 1,768.48 1,768.42 1,768.47 214.1K
15:32 1,768.61 1,768.65 1,768.43 1,768.43 190.1K
15:33 1,768.42 1,768.78 1,768.42 1,768.78 192.5K
15:34 1,768.73 1,768.74 1,768.48 1,768.48 158.6K
15:35 1,768.40 1,768.40 1,768.09 1,768.09 134.0K
15:36 1,767.89 1,768.03 1,767.83 1,768.03 161.3K
15:37 1,768.11 1,768.25 1,768.11 1,768.25 152.5K
15:38 1,768.47 1,768.47 1,768.25 1,768.28 112.0K
15:39 1,768.29 1,768.29 1,768.20 1,768.22 185.8K
15:40 1,768.30 1,768.44 1,768.16 1,768.16 176.0K
15:41 1,768.20 1,768.20 1,768.01 1,768.05 124.6K
15:42 1,768.03 1,768.03 1,767.93 1,767.96 119.7K
15:43 1,768.01 1,768.05 1,768.01 1,768.05 146.7K
15:44 1,768.09 1,768.17 1,768.09 1,768.16 192.8K
15:45 1,768.16 1,768.27 1,768.16 1,768.19 214.4K
15:46 1,768.20 1,768.32 1,768.11 1,768.15 221.2K
15:47 1,768.18 1,768.18 1,767.75 1,767.75 195.1K
15:48 1,768.01 1,768.01 1,767.77 1,767.77 248.9K
15:49 1,767.99 1,768.32 1,767.99 1,768.32 353.6K
15:50 1,769.27 1,769.27 1,768.71 1,768.71 990.8K
15:51 1,768.51 1,768.51 1,768.28 1,768.46 380.2K
15:52 1,768.38 1,768.38 1,768.36 1,768.37 307.0K
15:53 1,768.34 1,768.35 1,768.13 1,768.13 403.7K
15:54 1,767.94 1,768.63 1,767.94 1,768.63 704.8K
15:55 1,768.51 1,768.64 1,768.40 1,768.64 759.0K
15:56 1,768.86 1,768.99 1,768.86 1,768.93 1,025.9K
15:57 1,769.08 1,769.08 1,768.75 1,768.75 648.2K
15:58 1,768.74 1,768.89 1,768.58 1,768.89 1,017.2K
15:59 1,769.06 1,769.44 1,769.06 1,769.35 1,852.8K
16:00 1,769.50 1,769.50 1,769.49 1,769.49 92,137.7K
16:01 1,769.49 1,769.49 1,769.49 1,769.49 257.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし