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 1,777.72 1,779.04 1,777.72 1,778.46 2,910.6K
09:31 1,778.04 1,778.55 1,778.04 1,778.14 250.7K
09:32 1,778.38 1,778.75 1,778.38 1,778.53 265.9K
09:33 1,778.28 1,779.49 1,778.26 1,779.49 163.0K
09:34 1,779.55 1,779.55 1,778.61 1,778.61 183.9K
09:35 1,778.64 1,778.64 1,777.98 1,777.98 244.3K
09:36 1,777.43 1,778.20 1,777.43 1,778.20 192.7K
09:37 1,778.17 1,778.17 1,777.69 1,777.71 294.5K
09:38 1,777.33 1,777.36 1,777.03 1,777.03 187.5K
09:39 1,777.37 1,777.45 1,777.20 1,777.42 180.6K
09:40 1,777.45 1,777.45 1,776.52 1,776.52 289.9K
09:41 1,775.82 1,776.40 1,775.62 1,776.40 193.6K
09:42 1,776.45 1,776.65 1,776.45 1,776.65 106.7K
09:43 1,776.37 1,777.06 1,776.37 1,777.06 212.5K
09:44 1,776.89 1,777.07 1,776.89 1,776.93 125.7K
09:45 1,777.05 1,777.05 1,776.54 1,776.70 167.6K
09:46 1,776.84 1,776.84 1,776.52 1,776.82 140.6K
09:47 1,776.88 1,776.88 1,776.36 1,776.36 121.2K
09:48 1,776.30 1,776.33 1,776.06 1,776.06 138.2K
09:49 1,775.62 1,775.99 1,775.55 1,775.99 149.1K
09:50 1,775.98 1,775.98 1,775.06 1,775.06 189.0K
09:51 1,775.09 1,775.15 1,774.99 1,774.99 132.2K
09:52 1,775.12 1,775.12 1,774.93 1,774.93 141.7K
09:53 1,775.16 1,775.29 1,775.07 1,775.07 127.1K
09:54 1,775.21 1,775.30 1,774.99 1,774.99 100.6K
09:55 1,775.24 1,775.92 1,775.24 1,775.92 107.2K
09:56 1,776.03 1,776.03 1,775.72 1,775.72 146.8K
09:57 1,775.65 1,775.90 1,775.65 1,775.66 129.8K
09:58 1,775.58 1,775.88 1,775.58 1,775.88 93.8K
09:59 1,775.60 1,775.60 1,775.12 1,775.12 166.7K
10:00 1,775.05 1,775.62 1,775.05 1,775.13 150.7K
10:01 1,774.84 1,775.06 1,774.79 1,774.79 139.3K
10:02 1,774.82 1,774.99 1,774.76 1,774.76 124.1K
10:03 1,775.17 1,775.55 1,775.17 1,775.55 105.0K
10:04 1,775.45 1,775.80 1,775.45 1,775.58 127.2K
10:05 1,775.78 1,776.05 1,775.78 1,775.82 156.4K
10:06 1,775.84 1,776.15 1,775.84 1,775.89 121.4K
10:07 1,775.92 1,775.92 1,774.63 1,774.63 169.0K
10:08 1,774.66 1,774.98 1,774.66 1,774.90 106.1K
10:09 1,774.88 1,774.90 1,774.80 1,774.85 98.9K
10:10 1,775.06 1,775.64 1,775.06 1,775.64 115.1K
10:11 1,775.70 1,775.70 1,775.20 1,775.20 121.4K
10:12 1,775.29 1,775.81 1,775.29 1,775.79 128.1K
10:13 1,775.80 1,775.98 1,775.40 1,775.40 116.0K
10:14 1,775.70 1,775.71 1,774.89 1,774.89 173.4K
10:15 1,774.95 1,774.96 1,774.17 1,774.17 133.0K
10:16 1,774.59 1,774.59 1,774.25 1,774.38 130.2K
10:17 1,773.88 1,774.52 1,773.83 1,774.52 155.7K
10:18 1,774.66 1,775.71 1,774.66 1,775.60 120.8K
10:19 1,775.68 1,775.81 1,775.54 1,775.81 142.6K
10:20 1,775.90 1,775.90 1,775.70 1,775.85 91.1K
10:21 1,775.79 1,776.19 1,775.79 1,776.19 123.3K
10:22 1,776.59 1,776.86 1,776.59 1,776.86 124.3K
10:23 1,776.92 1,776.92 1,776.62 1,776.63 249.3K
10:24 1,776.54 1,776.56 1,776.41 1,776.41 99.9K
10:25 1,776.60 1,776.60 1,776.46 1,776.46 128.1K
10:26 1,776.23 1,776.62 1,776.23 1,776.62 128.7K
10:27 1,776.74 1,776.74 1,776.34 1,776.51 134.5K
10:28 1,776.61 1,776.61 1,776.06 1,776.11 107.5K
10:29 1,776.00 1,776.39 1,776.00 1,776.39 241.3K
10:30 1,776.31 1,777.00 1,776.25 1,777.00 125.2K
10:31 1,777.19 1,777.19 1,776.87 1,777.11 239.8K
10:32 1,776.95 1,777.39 1,776.95 1,777.20 227.3K
10:33 1,777.17 1,777.25 1,776.86 1,777.25 177.9K
10:34 1,776.90 1,777.31 1,776.90 1,777.07 146.4K
10:35 1,777.41 1,777.41 1,776.75 1,776.75 226.6K
10:36 1,776.66 1,776.78 1,776.65 1,776.65 130.7K
10:37 1,776.44 1,776.44 1,776.32 1,776.32 164.7K
10:38 1,776.48 1,776.89 1,776.48 1,776.89 140.3K
10:39 1,777.08 1,777.08 1,776.69 1,777.00 81.3K
10:40 1,777.19 1,777.75 1,777.19 1,777.75 104.0K
10:41 1,777.81 1,778.02 1,777.75 1,778.02 279.8K
10:42 1,778.18 1,778.75 1,778.18 1,778.75 117.3K
10:43 1,779.39 1,779.49 1,779.22 1,779.32 175.5K
10:44 1,779.48 1,779.86 1,779.48 1,779.86 108.5K
10:45 1,780.13 1,780.81 1,780.13 1,780.81 189.8K
10:46 1,780.73 1,780.94 1,780.73 1,780.94 188.6K
10:47 1,780.99 1,780.99 1,780.86 1,780.96 97.8K
10:48 1,780.94 1,781.31 1,780.94 1,781.31 129.1K
10:49 1,781.24 1,781.87 1,781.24 1,781.87 105.6K
10:50 1,781.93 1,782.28 1,781.89 1,782.16 122.0K
10:51 1,782.13 1,782.13 1,781.82 1,781.91 142.9K
10:52 1,781.99 1,782.18 1,781.99 1,782.12 138.2K
10:53 1,782.29 1,782.33 1,782.04 1,782.33 126.6K
10:54 1,782.04 1,782.04 1,779.18 1,779.19 524.3K
10:55 1,778.62 1,779.64 1,778.62 1,779.63 221.2K
10:56 1,779.49 1,780.00 1,779.39 1,779.87 174.5K
10:57 1,780.21 1,780.21 1,779.93 1,780.02 136.4K
10:58 1,779.94 1,779.94 1,779.19 1,779.19 402.6K
10:59 1,778.64 1,779.41 1,778.64 1,779.41 113.9K
11:00 1,779.39 1,779.67 1,779.39 1,779.46 121.2K
11:01 1,779.96 1,779.96 1,779.50 1,779.50 118.4K
11:02 1,779.52 1,779.69 1,779.45 1,779.45 74.6K
11:03 1,779.38 1,779.71 1,779.38 1,779.71 100.9K
11:04 1,779.93 1,780.29 1,779.93 1,780.22 120.7K
11:05 1,779.84 1,780.31 1,779.84 1,780.31 160.8K
11:06 1,780.32 1,780.34 1,780.14 1,780.34 96.8K
11:07 1,780.77 1,780.77 1,780.14 1,780.14 174.9K
11:08 1,780.31 1,780.77 1,780.31 1,780.77 114.5K
11:09 1,780.91 1,780.98 1,780.83 1,780.83 121.2K
11:10 1,781.05 1,781.05 1,780.72 1,780.72 100.8K
11:11 1,780.90 1,781.23 1,780.90 1,781.23 124.9K
11:12 1,781.20 1,781.32 1,780.85 1,780.85 112.1K
11:13 1,780.87 1,780.87 1,780.40 1,780.40 112.7K
11:14 1,780.30 1,780.80 1,780.30 1,780.80 83.7K
11:15 1,780.69 1,780.95 1,780.69 1,780.95 104.5K
11:16 1,781.09 1,781.09 1,777.37 1,777.37 680.4K
11:17 1,776.68 1,776.68 1,775.78 1,775.78 436.8K
11:18 1,776.04 1,776.69 1,776.04 1,776.69 186.6K
11:19 1,776.24 1,776.42 1,776.23 1,776.34 161.5K
11:20 1,775.89 1,776.48 1,775.83 1,776.48 241.0K
11:21 1,776.46 1,776.46 1,775.31 1,775.31 153.8K
11:22 1,774.86 1,774.86 1,774.29 1,774.29 278.7K
11:23 1,774.46 1,776.34 1,774.46 1,776.34 134.7K
11:24 1,776.17 1,776.17 1,775.20 1,775.20 126.4K
11:25 1,775.03 1,775.38 1,775.03 1,775.21 136.6K
11:26 1,775.08 1,775.55 1,775.08 1,775.55 175.8K
11:27 1,775.49 1,776.06 1,775.25 1,776.06 171.5K
11:28 1,776.04 1,776.04 1,775.66 1,775.90 109.9K
11:29 1,776.23 1,776.48 1,776.08 1,776.48 181.1K
11:30 1,776.12 1,776.12 1,774.14 1,774.14 265.8K
11:31 1,774.06 1,774.06 1,773.58 1,773.75 154.3K
11:32 1,773.96 1,773.96 1,773.02 1,773.02 140.8K
11:33 1,772.59 1,772.59 1,771.99 1,771.99 170.9K
11:34 1,772.06 1,772.21 1,772.03 1,772.10 128.6K
11:35 1,771.86 1,771.86 1,770.98 1,770.98 190.2K
11:36 1,770.84 1,770.84 1,770.14 1,770.14 251.4K
11:37 1,770.27 1,770.43 1,769.78 1,769.78 143.5K
11:38 1,770.06 1,770.06 1,769.67 1,770.00 149.8K
11:39 1,770.09 1,771.11 1,770.09 1,771.11 100.2K
11:40 1,771.02 1,772.08 1,771.02 1,772.08 120.3K
11:41 1,772.12 1,773.08 1,772.12 1,772.95 137.5K
11:42 1,773.11 1,773.60 1,773.11 1,773.60 145.5K
11:43 1,773.57 1,774.34 1,773.49 1,774.34 152.6K
11:44 1,774.88 1,775.25 1,774.88 1,775.25 126.4K
11:45 1,775.32 1,775.65 1,775.22 1,775.50 109.4K
11:46 1,775.31 1,775.31 1,774.91 1,775.03 158.7K
11:47 1,775.05 1,775.44 1,775.05 1,775.40 64.6K
11:48 1,775.50 1,775.50 1,775.04 1,775.04 92.8K
11:49 1,775.09 1,775.81 1,775.09 1,775.81 91.8K
11:50 1,775.80 1,776.62 1,775.80 1,776.62 90.4K
11:51 1,776.64 1,776.64 1,776.53 1,776.61 77.9K
11:52 1,776.48 1,776.48 1,775.52 1,775.52 110.5K
11:53 1,775.55 1,775.55 1,775.11 1,775.11 97.3K
11:54 1,775.26 1,775.34 1,775.10 1,775.34 100.8K
11:55 1,775.67 1,778.20 1,775.67 1,778.10 616.7K
11:56 1,778.58 1,778.97 1,778.58 1,778.87 333.9K
11:57 1,778.84 1,779.08 1,778.84 1,778.84 340.8K
11:58 1,778.56 1,778.56 1,778.01 1,778.01 120.6K
11:59 1,778.50 1,778.50 1,778.18 1,778.29 94.0K
12:00 1,778.25 1,778.30 1,777.93 1,778.30 97.7K
12:01 1,778.54 1,778.78 1,778.45 1,778.45 62.9K
12:02 1,778.39 1,778.39 1,777.63 1,777.63 133.3K
12:03 1,777.53 1,777.60 1,777.17 1,777.60 93.6K
12:04 1,777.70 1,777.93 1,777.70 1,777.87 64.3K
12:05 1,777.73 1,778.67 1,777.73 1,778.67 95.1K
12:06 1,778.79 1,779.42 1,778.79 1,779.42 128.1K
12:07 1,779.77 1,779.77 1,779.51 1,779.55 99.2K
12:08 1,779.67 1,779.67 1,779.25 1,779.25 72.8K
12:09 1,778.87 1,778.88 1,778.81 1,778.88 69.6K
12:10 1,778.87 1,778.87 1,778.61 1,778.61 62.6K
12:11 1,778.25 1,778.25 1,777.75 1,777.75 115.6K
12:12 1,777.95 1,778.26 1,777.83 1,777.83 106.1K
12:13 1,777.78 1,777.80 1,777.71 1,777.80 38.0K
12:14 1,777.93 1,777.93 1,777.59 1,777.63 107.0K
12:15 1,777.78 1,777.97 1,777.78 1,777.90 60.0K
12:16 1,777.54 1,777.54 1,777.41 1,777.42 78.8K
12:17 1,777.44 1,778.02 1,777.44 1,778.02 54.8K
12:18 1,778.21 1,778.21 1,777.98 1,777.98 66.5K
12:19 1,777.90 1,778.17 1,777.90 1,778.17 61.0K
12:20 1,778.19 1,778.19 1,777.83 1,777.83 71.2K
12:21 1,777.63 1,777.75 1,777.55 1,777.75 139.9K
12:22 1,777.76 1,777.76 1,777.24 1,777.35 65.5K
12:23 1,777.41 1,777.58 1,777.41 1,777.57 80.9K
12:24 1,777.60 1,777.98 1,777.60 1,777.98 103.3K
12:25 1,778.19 1,778.24 1,777.99 1,778.04 96.5K
12:26 1,778.04 1,778.04 1,777.89 1,777.99 66.3K
12:27 1,778.54 1,778.73 1,778.54 1,778.73 116.0K
12:28 1,778.92 1,779.34 1,778.92 1,779.34 82.4K
12:29 1,779.37 1,779.53 1,779.37 1,779.50 59.2K
12:30 1,779.61 1,779.65 1,779.60 1,779.60 81.2K
12:31 1,779.64 1,779.75 1,779.64 1,779.72 98.4K
12:32 1,779.68 1,779.80 1,779.68 1,779.75 42.4K
12:33 1,779.74 1,780.23 1,779.74 1,780.21 93.5K
12:34 1,780.15 1,780.24 1,780.15 1,780.24 68.7K
12:35 1,780.02 1,780.19 1,780.02 1,780.14 54.7K
12:36 1,780.23 1,780.46 1,780.23 1,780.46 74.8K
12:37 1,780.52 1,780.78 1,780.40 1,780.78 73.1K
12:38 1,780.88 1,781.17 1,780.88 1,781.17 73.6K
12:39 1,781.18 1,781.20 1,781.08 1,781.12 60.8K
12:40 1,781.06 1,781.11 1,781.05 1,781.05 78.4K
12:41 1,780.68 1,780.68 1,780.61 1,780.67 110.3K
12:42 1,780.73 1,780.76 1,780.73 1,780.76 43.6K
12:43 1,780.65 1,780.66 1,780.61 1,780.66 91.0K
12:44 1,780.53 1,780.63 1,780.53 1,780.63 58.3K
12:45 1,780.00 1,780.07 1,779.70 1,779.70 177.1K
12:46 1,779.62 1,779.62 1,779.01 1,779.01 137.9K
12:47 1,778.50 1,778.64 1,778.26 1,778.64 138.4K
12:48 1,778.84 1,779.14 1,778.84 1,779.14 81.2K
12:49 1,779.38 1,779.64 1,779.38 1,779.64 86.2K
12:50 1,779.73 1,780.24 1,779.73 1,780.24 61.4K
12:51 1,780.22 1,780.37 1,780.22 1,780.37 63.4K
12:52 1,780.49 1,780.64 1,780.49 1,780.61 70.2K
12:53 1,780.71 1,781.02 1,780.71 1,781.02 147.0K
12:54 1,781.06 1,781.17 1,781.06 1,781.17 47.1K
12:55 1,781.13 1,781.31 1,781.13 1,781.13 60.4K
12:56 1,780.97 1,781.11 1,780.91 1,781.11 56.9K
12:57 1,781.06 1,781.06 1,781.00 1,781.05 89.1K
12:58 1,781.02 1,781.11 1,781.02 1,781.10 60.7K
12:59 1,781.29 1,781.48 1,781.29 1,781.48 81.5K
13:00 1,781.50 1,781.50 1,781.34 1,781.44 73.6K
13:01 1,781.57 1,781.71 1,781.57 1,781.60 78.5K
13:02 1,781.57 1,781.57 1,781.38 1,781.54 61.7K
13:03 1,781.50 1,781.99 1,781.50 1,781.99 45.9K
13:04 1,782.02 1,782.02 1,781.98 1,782.01 55.8K
13:05 1,782.12 1,782.12 1,781.91 1,781.91 60.6K
13:06 1,781.90 1,781.98 1,781.90 1,781.98 121.2K
13:07 1,781.97 1,782.04 1,781.97 1,782.04 77.6K
13:08 1,782.23 1,782.58 1,782.23 1,782.58 80.4K
13:09 1,782.69 1,782.75 1,782.69 1,782.73 57.7K
13:10 1,782.79 1,783.00 1,782.79 1,783.00 73.1K
13:11 1,782.95 1,783.32 1,782.95 1,783.32 96.2K
13:12 1,783.30 1,783.36 1,783.30 1,783.33 194.4K
13:13 1,783.24 1,783.24 1,783.04 1,783.10 98.7K
13:14 1,783.06 1,783.06 1,782.85 1,782.85 116.6K
13:15 1,782.94 1,782.94 1,782.78 1,782.78 91.1K
13:16 1,782.85 1,783.01 1,782.82 1,782.82 55.4K
13:17 1,782.72 1,782.72 1,782.53 1,782.54 85.4K
13:18 1,782.60 1,782.67 1,782.46 1,782.67 64.9K
13:19 1,782.75 1,782.75 1,782.62 1,782.69 32.1K
13:20 1,782.69 1,782.72 1,782.69 1,782.72 44.9K
13:21 1,782.74 1,782.74 1,782.34 1,782.34 94.6K
13:22 1,782.36 1,782.36 1,782.20 1,782.20 66.2K
13:23 1,782.04 1,782.04 1,781.77 1,781.78 85.7K
13:24 1,781.84 1,781.84 1,781.72 1,781.74 58.3K
13:25 1,781.88 1,781.90 1,781.82 1,781.90 67.0K
13:26 1,781.89 1,782.07 1,781.89 1,782.07 65.8K
13:27 1,782.07 1,782.24 1,782.05 1,782.24 41.6K
13:28 1,782.13 1,782.38 1,782.13 1,782.38 123.4K
13:29 1,782.33 1,782.33 1,782.13 1,782.13 76.0K
13:30 1,782.00 1,782.02 1,781.86 1,782.02 75.2K
13:31 1,781.97 1,781.97 1,781.69 1,781.69 72.2K
13:32 1,781.82 1,781.83 1,781.69 1,781.69 82.8K
13:33 1,781.73 1,781.82 1,781.73 1,781.78 39.0K
13:34 1,781.82 1,781.82 1,781.62 1,781.62 79.3K
13:35 1,781.63 1,781.94 1,781.61 1,781.94 68.9K
13:36 1,781.97 1,782.12 1,781.95 1,782.12 79.1K
13:37 1,782.09 1,782.18 1,782.06 1,782.18 128.7K
13:38 1,782.07 1,782.27 1,782.07 1,782.27 167.0K
13:39 1,782.35 1,782.51 1,782.30 1,782.30 103.1K
13:40 1,782.31 1,782.31 1,782.18 1,782.18 199.0K
13:41 1,782.22 1,782.22 1,782.14 1,782.16 71.6K
13:42 1,782.16 1,782.16 1,781.92 1,781.92 70.0K
13:43 1,782.15 1,782.25 1,782.07 1,782.21 91.9K
13:44 1,782.23 1,782.23 1,782.08 1,782.12 46.8K
13:45 1,782.02 1,782.23 1,782.02 1,782.23 61.8K
13:46 1,782.42 1,782.65 1,782.42 1,782.65 201.6K
13:47 1,782.65 1,782.65 1,782.51 1,782.51 46.8K
13:48 1,782.46 1,782.46 1,782.29 1,782.34 72.7K
13:49 1,782.33 1,782.42 1,782.31 1,782.31 87.5K
13:50 1,782.24 1,782.24 1,782.09 1,782.09 62.4K
13:51 1,782.01 1,782.23 1,781.98 1,782.23 87.2K
13:52 1,782.14 1,782.14 1,781.82 1,781.82 111.3K
13:53 1,781.79 1,781.99 1,781.79 1,781.99 77.2K
13:54 1,782.08 1,782.24 1,782.05 1,782.24 53.9K
13:55 1,782.27 1,782.45 1,782.27 1,782.45 56.6K
13:56 1,782.54 1,782.54 1,782.32 1,782.32 102.5K
13:57 1,782.02 1,782.02 1,781.88 1,781.99 108.1K
13:58 1,782.03 1,782.10 1,781.98 1,781.98 71.6K
13:59 1,781.77 1,781.79 1,781.67 1,781.67 90.6K
14:00 1,781.83 1,781.88 1,781.71 1,781.71 65.4K
14:01 1,781.69 1,781.79 1,781.69 1,781.79 44.1K
14:02 1,781.91 1,782.07 1,781.91 1,782.07 81.4K
14:03 1,782.00 1,782.35 1,781.98 1,782.35 92.5K
14:04 1,782.49 1,782.86 1,782.49 1,782.86 79.3K
14:05 1,782.91 1,782.91 1,782.50 1,782.50 131.7K
14:06 1,782.09 1,782.62 1,782.09 1,782.62 139.3K
14:07 1,782.45 1,782.94 1,782.44 1,782.94 63.6K
14:08 1,782.91 1,783.03 1,782.91 1,783.03 61.3K
14:09 1,782.99 1,782.99 1,782.63 1,782.63 68.9K
14:10 1,782.74 1,782.74 1,782.66 1,782.66 58.8K
14:11 1,782.36 1,782.44 1,782.34 1,782.34 81.1K
14:12 1,782.34 1,782.37 1,782.33 1,782.36 32.7K
14:13 1,782.21 1,782.23 1,782.06 1,782.15 127.2K
14:14 1,782.17 1,782.43 1,782.17 1,782.43 50.0K
14:15 1,782.46 1,782.52 1,782.46 1,782.47 69.1K
14:16 1,782.55 1,782.73 1,782.55 1,782.63 221.7K
14:17 1,782.63 1,782.67 1,782.63 1,782.65 60.2K
14:18 1,782.74 1,782.77 1,782.64 1,782.64 65.2K
14:19 1,782.46 1,782.50 1,782.40 1,782.40 109.6K
14:20 1,782.14 1,782.14 1,781.76 1,781.76 118.6K
14:21 1,781.83 1,781.83 1,781.63 1,781.78 127.2K
14:22 1,781.80 1,782.41 1,781.80 1,782.41 81.2K
14:23 1,782.67 1,782.75 1,782.61 1,782.75 98.5K
14:24 1,782.73 1,782.79 1,782.71 1,782.76 59.2K
14:25 1,782.80 1,782.80 1,782.53 1,782.53 81.7K
14:26 1,782.42 1,782.47 1,782.27 1,782.27 100.3K
14:27 1,782.36 1,782.67 1,782.36 1,782.67 81.7K
14:28 1,782.87 1,782.87 1,782.70 1,782.70 71.3K
14:29 1,782.72 1,782.80 1,782.72 1,782.74 91.4K
14:30 1,782.64 1,782.71 1,782.60 1,782.71 63.6K
14:31 1,782.80 1,782.87 1,782.66 1,782.66 116.9K
14:32 1,782.86 1,783.06 1,782.86 1,783.06 74.3K
14:33 1,783.08 1,783.15 1,783.05 1,783.15 67.5K
14:34 1,783.18 1,783.24 1,783.18 1,783.24 50.9K
14:35 1,783.41 1,783.47 1,783.37 1,783.42 113.3K
14:36 1,783.47 1,783.66 1,783.47 1,783.66 76.1K
14:37 1,783.66 1,783.70 1,783.63 1,783.63 72.9K
14:38 1,783.63 1,783.63 1,783.30 1,783.33 87.4K
14:39 1,783.40 1,783.57 1,783.40 1,783.57 73.1K
14:40 1,783.58 1,783.58 1,783.42 1,783.42 78.5K
14:41 1,783.35 1,783.41 1,783.22 1,783.41 87.1K
14:42 1,783.51 1,783.68 1,783.51 1,783.68 72.0K
14:43 1,783.69 1,783.79 1,783.69 1,783.75 86.2K
14:44 1,783.81 1,783.96 1,783.81 1,783.91 54.2K
14:45 1,784.06 1,784.12 1,784.06 1,784.07 228.1K
14:46 1,784.06 1,784.18 1,784.06 1,784.18 135.8K
14:47 1,784.20 1,784.20 1,784.04 1,784.04 95.0K
14:48 1,784.10 1,784.31 1,784.10 1,784.31 57.9K
14:49 1,784.37 1,784.39 1,784.24 1,784.28 68.4K
14:50 1,784.27 1,784.28 1,784.23 1,784.23 91.1K
14:51 1,784.27 1,784.37 1,784.26 1,784.26 349.1K
14:52 1,784.22 1,784.27 1,784.22 1,784.27 116.9K
14:53 1,784.32 1,784.57 1,783.99 1,783.99 155.6K
14:54 1,784.08 1,784.15 1,784.08 1,784.14 70.4K
14:55 1,784.24 1,784.54 1,784.24 1,784.54 82.7K
14:56 1,784.52 1,784.59 1,784.52 1,784.57 70.4K
14:57 1,784.48 1,784.48 1,784.35 1,784.39 106.0K
14:58 1,784.45 1,784.62 1,784.45 1,784.58 103.3K
14:59 1,784.67 1,784.71 1,784.67 1,784.70 90.5K
15:00 1,784.67 1,784.67 1,784.58 1,784.64 104.5K
15:01 1,784.61 1,784.82 1,784.61 1,784.80 174.5K
15:02 1,784.85 1,784.88 1,784.84 1,784.88 106.4K
15:03 1,784.85 1,784.90 1,784.53 1,784.53 98.4K
15:04 1,784.54 1,784.60 1,784.33 1,784.33 132.2K
15:05 1,784.11 1,784.18 1,783.93 1,784.18 152.2K
15:06 1,784.21 1,784.43 1,784.21 1,784.43 124.0K
15:07 1,784.48 1,784.69 1,784.48 1,784.69 141.8K
15:08 1,784.81 1,784.95 1,784.80 1,784.80 254.8K
15:09 1,784.75 1,784.75 1,784.50 1,784.50 101.5K
15:10 1,784.58 1,784.58 1,784.45 1,784.45 124.1K
15:11 1,784.39 1,784.44 1,784.35 1,784.35 79.9K
15:12 1,784.36 1,784.37 1,784.15 1,784.15 102.0K
15:13 1,784.08 1,784.11 1,784.02 1,784.02 69.2K
15:14 1,783.97 1,784.02 1,783.88 1,784.02 88.8K
15:15 1,783.95 1,783.95 1,783.79 1,783.82 100.1K
15:16 1,783.89 1,783.89 1,783.66 1,783.67 122.2K
15:17 1,783.78 1,783.78 1,783.39 1,783.42 175.2K
15:18 1,783.44 1,783.66 1,783.44 1,783.66 187.1K
15:19 1,783.74 1,783.74 1,783.60 1,783.71 164.0K
15:20 1,783.72 1,783.74 1,783.72 1,783.74 129.4K
15:21 1,783.83 1,783.96 1,783.83 1,783.96 159.0K
15:22 1,784.06 1,784.53 1,784.06 1,784.53 124.6K
15:23 1,784.40 1,784.40 1,784.14 1,784.16 113.7K
15:24 1,784.16 1,784.29 1,784.13 1,784.13 225.5K
15:25 1,784.03 1,784.10 1,783.79 1,783.79 155.1K
15:26 1,783.85 1,783.85 1,783.72 1,783.72 174.0K
15:27 1,783.71 1,783.71 1,783.58 1,783.58 127.5K
15:28 1,783.55 1,783.70 1,783.55 1,783.70 87.8K
15:29 1,783.66 1,783.89 1,783.66 1,783.89 238.2K
15:30 1,783.70 1,783.70 1,783.26 1,783.33 203.2K
15:31 1,783.44 1,783.44 1,783.28 1,783.28 114.0K
15:32 1,783.27 1,783.32 1,783.20 1,783.32 279.7K
15:33 1,783.30 1,783.40 1,783.23 1,783.40 172.1K
15:34 1,783.42 1,783.50 1,783.32 1,783.50 177.3K
15:35 1,783.49 1,783.71 1,783.49 1,783.62 175.6K
15:36 1,783.63 1,783.63 1,783.28 1,783.35 122.9K
15:37 1,783.36 1,783.74 1,783.36 1,783.74 126.8K
15:38 1,783.75 1,783.99 1,783.75 1,783.99 180.1K
15:39 1,784.02 1,784.27 1,783.97 1,784.27 146.7K
15:40 1,784.37 1,784.41 1,784.26 1,784.26 140.9K
15:41 1,784.49 1,784.61 1,784.49 1,784.53 141.6K
15:42 1,784.61 1,784.85 1,784.61 1,784.85 178.7K
15:43 1,784.77 1,785.14 1,784.77 1,785.14 229.1K
15:44 1,785.19 1,785.27 1,785.15 1,785.24 189.9K
15:45 1,785.28 1,785.30 1,785.14 1,785.30 238.4K
15:46 1,785.19 1,785.19 1,785.01 1,785.06 221.1K
15:47 1,785.04 1,785.19 1,785.03 1,785.19 150.3K
15:48 1,785.21 1,785.21 1,785.04 1,785.04 229.3K
15:49 1,785.01 1,785.51 1,785.01 1,785.51 334.5K
15:50 1,786.35 1,786.35 1,785.21 1,785.21 1,080.3K
15:51 1,785.00 1,785.18 1,784.94 1,784.94 347.6K
15:52 1,785.04 1,785.04 1,784.94 1,785.03 395.0K
15:53 1,785.06 1,785.15 1,785.04 1,785.15 406.5K
15:54 1,785.22 1,785.49 1,785.22 1,785.49 454.4K
15:55 1,785.49 1,785.61 1,785.45 1,785.45 828.9K
15:56 1,785.89 1,786.17 1,785.89 1,786.17 912.4K
15:57 1,786.11 1,786.13 1,785.95 1,786.13 773.2K
15:58 1,786.11 1,786.11 1,785.89 1,785.89 895.9K
15:59 1,785.81 1,785.84 1,785.62 1,785.78 1,391.7K
16:00 1,785.84 1,785.95 1,785.84 1,785.95 51,969.6K
16:01 1,785.95 1,785.95 1,785.95 1,785.95 146.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし