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 1,798.74 1,799.94 1,798.74 1,799.94 2,155.3K
09:31 1,800.89 1,801.80 1,800.77 1,801.80 588.7K
09:32 1,802.26 1,802.26 1,801.31 1,801.39 504.6K
09:33 1,802.20 1,802.20 1,801.78 1,801.89 243.5K
09:34 1,801.65 1,801.65 1,801.19 1,801.24 212.2K
09:35 1,800.33 1,800.40 1,799.83 1,800.31 295.9K
09:36 1,800.88 1,800.88 1,800.49 1,800.70 233.7K
09:37 1,800.60 1,801.12 1,800.40 1,801.12 196.1K
09:38 1,800.87 1,800.89 1,800.73 1,800.89 192.0K
09:39 1,801.09 1,801.30 1,800.91 1,800.95 167.7K
09:40 1,801.07 1,801.07 1,800.73 1,800.73 212.0K
09:41 1,800.30 1,800.79 1,800.30 1,800.75 249.9K
09:42 1,800.85 1,801.14 1,800.51 1,801.14 203.6K
09:43 1,800.76 1,801.25 1,800.76 1,801.25 163.7K
09:44 1,801.39 1,802.11 1,801.39 1,802.11 237.3K
09:45 1,802.00 1,802.11 1,802.00 1,802.11 237.9K
09:46 1,801.79 1,801.79 1,800.66 1,800.66 292.3K
09:47 1,800.65 1,801.69 1,800.65 1,801.69 192.4K
09:48 1,801.44 1,801.91 1,801.44 1,801.88 152.4K
09:49 1,801.99 1,801.99 1,801.63 1,801.63 172.9K
09:50 1,801.31 1,801.64 1,800.93 1,800.93 298.7K
09:51 1,800.81 1,800.96 1,800.80 1,800.80 173.4K
09:52 1,800.95 1,801.07 1,800.87 1,800.87 181.5K
09:53 1,801.40 1,801.40 1,800.83 1,801.01 166.1K
09:54 1,801.51 1,801.84 1,801.43 1,801.43 199.9K
09:55 1,801.30 1,801.60 1,801.30 1,801.39 162.4K
09:56 1,801.65 1,801.71 1,801.38 1,801.38 206.2K
09:57 1,801.42 1,801.77 1,801.41 1,801.61 123.8K
09:58 1,801.45 1,801.45 1,801.13 1,801.13 118.9K
09:59 1,801.19 1,801.19 1,800.84 1,800.84 111.4K
10:00 1,800.97 1,801.08 1,800.70 1,801.08 163.5K
10:01 1,801.13 1,801.98 1,801.13 1,801.98 214.6K
10:02 1,802.29 1,802.41 1,802.29 1,802.31 204.0K
10:03 1,802.28 1,802.61 1,802.22 1,802.61 162.4K
10:04 1,802.55 1,802.55 1,802.15 1,802.15 99.5K
10:05 1,802.31 1,802.92 1,802.31 1,802.92 200.3K
10:06 1,803.04 1,803.19 1,802.80 1,802.80 157.2K
10:07 1,802.95 1,802.95 1,802.30 1,802.30 199.7K
10:08 1,802.25 1,802.62 1,802.25 1,802.62 181.8K
10:09 1,802.60 1,802.67 1,802.27 1,802.67 98.3K
10:10 1,802.58 1,802.58 1,802.37 1,802.37 90.2K
10:11 1,802.00 1,802.00 1,801.47 1,801.76 184.3K
10:12 1,801.73 1,801.73 1,800.78 1,800.78 142.8K
10:13 1,800.59 1,800.96 1,800.59 1,800.96 109.6K
10:14 1,800.85 1,801.47 1,800.85 1,801.31 107.7K
10:15 1,801.28 1,801.53 1,801.28 1,801.48 140.7K
10:16 1,801.77 1,801.89 1,801.68 1,801.89 102.5K
10:17 1,801.95 1,801.95 1,801.81 1,801.84 118.0K
10:18 1,801.64 1,801.93 1,801.61 1,801.93 140.5K
10:19 1,802.03 1,802.20 1,802.03 1,802.20 163.6K
10:20 1,802.29 1,802.40 1,802.23 1,802.23 97.8K
10:21 1,802.40 1,802.45 1,802.27 1,802.45 112.4K
10:22 1,802.43 1,802.43 1,802.07 1,802.11 133.2K
10:23 1,801.98 1,801.98 1,801.64 1,801.64 136.2K
10:24 1,801.56 1,801.74 1,801.45 1,801.74 116.3K
10:25 1,801.68 1,802.14 1,801.68 1,802.06 144.3K
10:26 1,802.30 1,802.30 1,801.87 1,801.92 188.6K
10:27 1,801.82 1,801.88 1,801.67 1,801.67 99.1K
10:28 1,801.75 1,801.75 1,801.67 1,801.67 140.7K
10:29 1,801.92 1,802.42 1,801.92 1,802.42 128.3K
10:30 1,802.49 1,802.68 1,802.49 1,802.59 283.1K
10:31 1,802.72 1,802.88 1,802.50 1,802.68 133.3K
10:32 1,802.88 1,803.02 1,802.88 1,803.02 224.5K
10:33 1,802.93 1,803.12 1,802.89 1,803.12 164.6K
10:34 1,803.05 1,803.05 1,802.82 1,802.99 170.7K
10:35 1,802.95 1,803.22 1,802.95 1,803.22 154.5K
10:36 1,803.20 1,803.45 1,803.20 1,803.27 153.2K
10:37 1,803.22 1,803.56 1,803.15 1,803.56 228.4K
10:38 1,803.68 1,804.21 1,803.68 1,804.21 214.0K
10:39 1,804.25 1,804.38 1,804.25 1,804.34 194.3K
10:40 1,804.47 1,804.59 1,804.39 1,804.39 132.2K
10:41 1,804.48 1,804.48 1,804.28 1,804.28 196.5K
10:42 1,804.24 1,804.24 1,804.06 1,804.06 149.4K
10:43 1,803.98 1,803.98 1,803.34 1,803.34 155.3K
10:44 1,803.26 1,803.26 1,803.04 1,803.07 101.5K
10:45 1,803.11 1,803.16 1,802.89 1,803.16 120.7K
10:46 1,803.24 1,803.40 1,803.24 1,803.25 110.0K
10:47 1,803.36 1,803.65 1,803.36 1,803.61 149.5K
10:48 1,803.76 1,803.96 1,803.76 1,803.80 147.0K
10:49 1,803.58 1,803.58 1,803.31 1,803.31 151.4K
10:50 1,803.01 1,803.14 1,803.01 1,803.14 185.4K
10:51 1,803.18 1,803.21 1,803.09 1,803.21 114.8K
10:52 1,803.07 1,803.07 1,802.82 1,802.91 211.1K
10:53 1,802.89 1,803.39 1,802.89 1,803.28 118.0K
10:54 1,803.28 1,803.35 1,803.23 1,803.23 130.2K
10:55 1,803.13 1,803.16 1,803.13 1,803.16 94.0K
10:56 1,803.09 1,803.14 1,802.94 1,802.94 106.0K
10:57 1,802.98 1,802.98 1,802.79 1,802.79 124.2K
10:58 1,802.78 1,802.99 1,802.78 1,802.85 109.9K
10:59 1,802.88 1,803.07 1,802.88 1,803.07 99.5K
11:00 1,803.09 1,803.09 1,802.77 1,802.77 145.9K
11:01 1,802.72 1,802.72 1,802.43 1,802.51 152.7K
11:02 1,802.57 1,802.93 1,802.57 1,802.93 177.9K
11:03 1,802.85 1,802.92 1,802.62 1,802.62 72.8K
11:04 1,802.43 1,802.73 1,802.25 1,802.73 103.6K
11:05 1,802.66 1,803.08 1,802.66 1,803.08 111.3K
11:06 1,803.00 1,803.30 1,802.94 1,803.30 90.7K
11:07 1,803.14 1,803.26 1,803.14 1,803.26 119.4K
11:08 1,803.48 1,803.63 1,803.44 1,803.44 181.7K
11:09 1,803.52 1,803.61 1,803.42 1,803.61 143.5K
11:10 1,803.46 1,803.46 1,803.28 1,803.28 127.9K
11:11 1,803.43 1,803.81 1,803.43 1,803.81 221.6K
11:12 1,803.41 1,803.58 1,803.41 1,803.58 155.5K
11:13 1,803.30 1,803.38 1,803.10 1,803.38 152.5K
11:14 1,803.26 1,803.26 1,802.99 1,802.99 116.4K
11:15 1,802.88 1,802.95 1,802.86 1,802.91 109.0K
11:16 1,803.15 1,803.15 1,803.09 1,803.09 83.1K
11:17 1,803.15 1,803.15 1,802.70 1,802.70 143.8K
11:18 1,802.63 1,802.63 1,802.54 1,802.63 126.5K
11:19 1,802.77 1,802.91 1,802.75 1,802.91 206.1K
11:20 1,803.26 1,803.39 1,803.26 1,803.38 84.3K
11:21 1,803.67 1,803.67 1,803.52 1,803.61 140.6K
11:22 1,803.53 1,803.53 1,803.38 1,803.44 63.0K
11:23 1,803.38 1,803.41 1,803.32 1,803.41 98.0K
11:24 1,803.46 1,803.64 1,803.46 1,803.64 142.5K
11:25 1,803.66 1,803.68 1,803.48 1,803.48 172.4K
11:26 1,803.51 1,803.51 1,803.15 1,803.24 132.4K
11:27 1,803.10 1,803.26 1,803.04 1,803.26 92.0K
11:28 1,803.22 1,803.22 1,803.12 1,803.12 85.1K
11:29 1,803.15 1,803.15 1,803.05 1,803.14 163.4K
11:30 1,803.30 1,803.44 1,803.21 1,803.44 98.0K
11:31 1,803.68 1,803.84 1,803.68 1,803.84 192.0K
11:32 1,803.83 1,803.89 1,803.35 1,803.35 112.4K
11:33 1,803.35 1,803.60 1,803.35 1,803.55 120.2K
11:34 1,803.66 1,803.74 1,803.54 1,803.54 120.8K
11:35 1,803.33 1,803.33 1,803.25 1,803.25 86.9K
11:36 1,803.00 1,803.00 1,802.88 1,802.92 139.3K
11:37 1,802.86 1,802.86 1,802.30 1,802.30 96.9K
11:38 1,802.37 1,802.37 1,802.20 1,802.20 83.6K
11:39 1,802.39 1,802.39 1,802.35 1,802.36 73.6K
11:40 1,802.66 1,802.72 1,802.45 1,802.45 76.2K
11:41 1,802.29 1,802.29 1,801.96 1,801.96 146.3K
11:42 1,801.99 1,801.99 1,801.77 1,801.92 81.0K
11:43 1,801.95 1,802.02 1,801.87 1,801.87 75.9K
11:44 1,801.88 1,801.95 1,801.73 1,801.95 86.9K
11:45 1,802.18 1,802.26 1,802.18 1,802.18 167.0K
11:46 1,802.36 1,802.44 1,802.36 1,802.43 83.7K
11:47 1,802.25 1,802.60 1,802.25 1,802.60 151.2K
11:48 1,802.59 1,802.77 1,802.53 1,802.77 111.7K
11:49 1,802.72 1,802.72 1,802.52 1,802.52 78.4K
11:50 1,802.37 1,802.42 1,802.16 1,802.42 111.3K
11:51 1,802.32 1,802.49 1,802.32 1,802.49 87.8K
11:52 1,802.47 1,802.58 1,802.47 1,802.58 73.9K
11:53 1,802.72 1,802.76 1,802.62 1,802.62 53.5K
11:54 1,802.57 1,804.16 1,802.54 1,804.16 405.9K
11:55 1,803.83 1,803.83 1,802.92 1,802.98 195.5K
11:56 1,803.26 1,804.81 1,803.26 1,804.45 332.4K
11:57 1,804.53 1,804.97 1,804.11 1,804.11 207.2K
11:58 1,804.51 1,804.51 1,803.98 1,804.26 232.4K
11:59 1,804.48 1,804.48 1,804.03 1,804.28 139.4K
12:00 1,803.88 1,804.63 1,803.88 1,804.16 128.9K
12:01 1,804.12 1,804.22 1,804.00 1,804.00 84.1K
12:02 1,804.23 1,804.52 1,804.23 1,804.52 208.9K
12:03 1,804.44 1,804.58 1,804.26 1,804.58 123.0K
12:04 1,804.59 1,804.86 1,804.59 1,804.86 121.1K
12:05 1,804.54 1,804.81 1,804.54 1,804.81 134.3K
12:06 1,804.64 1,804.84 1,804.52 1,804.84 160.8K
12:07 1,805.11 1,805.19 1,804.81 1,804.81 157.1K
12:08 1,804.66 1,804.66 1,804.48 1,804.54 121.1K
12:09 1,804.25 1,804.28 1,804.19 1,804.28 90.1K
12:10 1,804.51 1,804.51 1,803.88 1,803.88 131.1K
12:11 1,803.87 1,803.90 1,803.62 1,803.90 95.9K
12:12 1,803.87 1,803.96 1,803.87 1,803.90 66.1K
12:13 1,803.67 1,803.67 1,803.44 1,803.44 321.8K
12:14 1,803.59 1,803.67 1,803.53 1,803.53 91.5K
12:15 1,803.39 1,803.54 1,803.39 1,803.51 89.7K
12:16 1,803.48 1,803.72 1,803.43 1,803.72 86.6K
12:17 1,803.66 1,803.66 1,803.30 1,803.34 90.4K
12:18 1,803.26 1,803.45 1,803.00 1,803.45 74.4K
12:19 1,803.53 1,803.79 1,803.46 1,803.79 91.1K
12:20 1,803.70 1,803.74 1,803.64 1,803.74 86.4K
12:21 1,803.78 1,803.78 1,803.26 1,803.26 235.8K
12:22 1,803.04 1,803.12 1,802.36 1,802.36 196.5K
12:23 1,802.51 1,802.78 1,802.44 1,802.78 368.1K
12:24 1,802.82 1,803.20 1,802.82 1,803.20 82.4K
12:25 1,803.16 1,803.16 1,802.90 1,802.90 83.4K
12:26 1,802.87 1,803.09 1,802.87 1,803.07 67.4K
12:27 1,803.09 1,803.27 1,803.09 1,803.27 133.0K
12:28 1,803.27 1,803.27 1,803.22 1,803.26 95.4K
12:29 1,803.07 1,803.07 1,802.97 1,803.01 114.6K
12:30 1,803.13 1,803.13 1,802.81 1,802.81 115.5K
12:31 1,802.72 1,802.76 1,802.52 1,802.52 101.0K
12:32 1,802.43 1,802.50 1,802.42 1,802.50 156.2K
12:33 1,802.51 1,802.63 1,802.50 1,802.50 110.4K
12:34 1,802.52 1,802.67 1,802.51 1,802.51 98.9K
12:35 1,802.40 1,802.40 1,802.24 1,802.37 147.9K
12:36 1,802.50 1,802.77 1,802.50 1,802.77 109.0K
12:37 1,802.82 1,802.94 1,802.82 1,802.94 100.7K
12:38 1,802.83 1,802.83 1,802.51 1,802.51 80.6K
12:39 1,802.49 1,802.79 1,802.49 1,802.79 65.0K
12:40 1,802.90 1,802.99 1,802.68 1,802.68 87.5K
12:41 1,802.70 1,802.79 1,802.66 1,802.79 77.1K
12:42 1,803.06 1,803.06 1,802.80 1,802.80 84.8K
12:43 1,802.91 1,803.03 1,802.91 1,803.03 61.9K
12:44 1,802.93 1,803.15 1,802.93 1,803.15 58.3K
12:45 1,802.96 1,803.05 1,802.96 1,803.05 56.9K
12:46 1,802.97 1,803.07 1,802.97 1,803.03 99.6K
12:47 1,802.75 1,803.06 1,802.69 1,803.06 129.6K
12:48 1,803.06 1,803.14 1,802.84 1,802.84 64.4K
12:49 1,802.82 1,802.82 1,802.53 1,802.53 104.5K
12:50 1,802.53 1,802.54 1,802.48 1,802.48 52.0K
12:51 1,802.51 1,802.51 1,802.27 1,802.27 64.4K
12:52 1,802.41 1,802.43 1,802.34 1,802.43 105.4K
12:53 1,802.18 1,802.18 1,802.00 1,802.03 133.1K
12:54 1,801.90 1,801.90 1,801.50 1,801.50 73.6K
12:55 1,801.33 1,801.39 1,801.29 1,801.29 94.4K
12:56 1,801.36 1,801.42 1,801.34 1,801.42 74.9K
12:57 1,801.60 1,801.82 1,801.60 1,801.76 115.8K
12:58 1,801.68 1,801.68 1,801.21 1,801.21 199.8K
12:59 1,801.12 1,801.18 1,801.09 1,801.11 65.8K
13:00 1,801.09 1,801.15 1,801.08 1,801.15 156.6K
13:01 1,801.23 1,801.68 1,801.23 1,801.68 65.5K
13:02 1,801.67 1,801.85 1,801.67 1,801.85 83.5K
13:03 1,801.73 1,802.02 1,801.73 1,802.02 123.5K
13:04 1,802.06 1,802.22 1,802.06 1,802.19 104.7K
13:05 1,802.18 1,802.30 1,802.18 1,802.21 109.9K
13:06 1,802.22 1,802.22 1,802.10 1,802.14 76.2K
13:07 1,802.20 1,802.29 1,802.20 1,802.29 75.2K
13:08 1,802.20 1,802.25 1,801.60 1,801.60 222.2K
13:09 1,801.94 1,802.20 1,801.81 1,802.20 152.6K
13:10 1,802.24 1,802.25 1,802.21 1,802.21 104.4K
13:11 1,802.23 1,802.23 1,801.52 1,801.52 128.6K
13:12 1,801.45 1,801.51 1,801.25 1,801.25 140.1K
13:13 1,801.25 1,801.25 1,800.83 1,800.91 94.0K
13:14 1,800.99 1,801.05 1,800.99 1,801.05 101.4K
13:15 1,801.10 1,801.29 1,801.05 1,801.29 101.6K
13:16 1,801.30 1,801.30 1,801.26 1,801.29 56.4K
13:17 1,801.16 1,801.30 1,801.16 1,801.29 104.0K
13:18 1,801.36 1,801.62 1,801.36 1,801.51 141.5K
13:19 1,801.50 1,801.66 1,801.50 1,801.63 50.8K
13:20 1,801.58 1,801.62 1,801.45 1,801.45 66.5K
13:21 1,801.51 1,801.64 1,801.47 1,801.62 58.2K
13:22 1,801.66 1,801.75 1,801.62 1,801.75 46.6K
13:23 1,801.70 1,801.88 1,801.66 1,801.88 112.0K
13:24 1,801.90 1,802.06 1,801.90 1,802.00 66.6K
13:25 1,802.04 1,802.11 1,802.04 1,802.07 73.8K
13:26 1,802.14 1,802.14 1,802.00 1,802.00 69.0K
13:27 1,801.89 1,802.20 1,801.89 1,802.20 80.4K
13:28 1,802.08 1,802.09 1,801.87 1,802.09 81.0K
13:29 1,802.03 1,802.14 1,801.98 1,802.14 78.9K
13:30 1,802.17 1,802.17 1,802.00 1,802.01 44.3K
13:31 1,802.11 1,802.24 1,802.11 1,802.24 106.9K
13:32 1,802.33 1,802.34 1,802.31 1,802.33 53.3K
13:33 1,802.41 1,802.77 1,802.41 1,802.77 107.2K
13:34 1,802.73 1,802.82 1,802.66 1,802.66 114.0K
13:35 1,802.56 1,802.81 1,802.56 1,802.73 115.7K
13:36 1,802.69 1,802.69 1,802.59 1,802.64 44.5K
13:37 1,802.58 1,802.61 1,802.44 1,802.44 83.7K
13:38 1,802.42 1,802.49 1,802.39 1,802.49 74.5K
13:39 1,802.40 1,802.46 1,802.40 1,802.43 94.2K
13:40 1,802.39 1,802.39 1,802.21 1,802.21 73.3K
13:41 1,802.18 1,802.31 1,802.17 1,802.31 70.0K
13:42 1,802.29 1,802.30 1,802.27 1,802.30 69.1K
13:43 1,802.28 1,802.70 1,802.28 1,802.70 97.9K
13:44 1,802.62 1,802.92 1,802.62 1,802.92 96.5K
13:45 1,802.98 1,803.09 1,802.97 1,803.06 66.3K
13:46 1,802.96 1,803.37 1,802.96 1,803.37 78.0K
13:47 1,803.41 1,803.53 1,803.41 1,803.46 89.4K
13:48 1,803.29 1,803.38 1,803.29 1,803.34 104.4K
13:49 1,803.39 1,803.55 1,803.39 1,803.55 61.6K
13:50 1,803.51 1,803.52 1,803.48 1,803.48 74.3K
13:51 1,802.87 1,802.87 1,801.64 1,801.64 308.8K
13:52 1,801.82 1,802.25 1,801.82 1,802.25 68.4K
13:53 1,802.33 1,802.45 1,802.33 1,802.37 75.0K
13:54 1,802.63 1,802.97 1,802.63 1,802.97 105.4K
13:55 1,802.99 1,803.10 1,802.74 1,802.74 145.1K
13:56 1,802.75 1,802.86 1,802.72 1,802.86 84.8K
13:57 1,802.98 1,803.16 1,802.98 1,803.16 118.3K
13:58 1,803.00 1,803.08 1,803.00 1,803.06 75.5K
13:59 1,803.03 1,803.04 1,803.01 1,803.02 70.5K
14:00 1,803.19 1,803.19 1,803.02 1,803.02 189.0K
14:01 1,802.99 1,803.09 1,802.99 1,803.09 113.3K
14:02 1,803.01 1,803.06 1,802.92 1,802.92 80.1K
14:03 1,803.07 1,803.07 1,802.98 1,803.05 82.0K
14:04 1,803.29 1,803.36 1,803.29 1,803.36 63.4K
14:05 1,803.46 1,803.66 1,803.46 1,803.66 109.6K
14:06 1,803.75 1,803.75 1,803.62 1,803.63 80.9K
14:07 1,803.44 1,803.44 1,803.39 1,803.44 92.8K
14:08 1,803.40 1,803.63 1,803.40 1,803.55 61.3K
14:09 1,803.56 1,803.56 1,803.46 1,803.52 99.0K
14:10 1,803.55 1,803.76 1,803.55 1,803.59 78.3K
14:11 1,803.68 1,804.14 1,803.68 1,804.14 115.4K
14:12 1,804.19 1,804.19 1,804.07 1,804.13 80.8K
14:13 1,804.00 1,804.04 1,803.88 1,804.04 78.1K
14:14 1,804.13 1,804.25 1,804.08 1,804.08 92.2K
14:15 1,804.29 1,804.36 1,804.28 1,804.36 111.4K
14:16 1,804.31 1,804.35 1,804.31 1,804.35 62.8K
14:17 1,804.38 1,804.52 1,804.34 1,804.52 77.8K
14:18 1,804.52 1,804.52 1,804.47 1,804.47 73.6K
14:19 1,804.37 1,804.63 1,804.34 1,804.56 169.2K
14:20 1,804.49 1,804.56 1,804.42 1,804.42 227.1K
14:21 1,804.41 1,804.65 1,804.41 1,804.65 209.1K
14:22 1,804.45 1,804.58 1,804.45 1,804.58 117.5K
14:23 1,804.62 1,804.75 1,804.52 1,804.52 86.2K
14:24 1,804.48 1,804.59 1,804.43 1,804.59 89.7K
14:25 1,804.66 1,804.88 1,804.66 1,804.82 107.7K
14:26 1,804.80 1,804.80 1,804.57 1,804.57 148.9K
14:27 1,804.56 1,804.72 1,804.56 1,804.65 68.1K
14:28 1,804.63 1,804.63 1,804.46 1,804.46 57.1K
14:29 1,804.50 1,804.50 1,804.31 1,804.37 116.6K
14:30 1,804.35 1,804.40 1,804.29 1,804.40 87.7K
14:31 1,804.19 1,804.41 1,804.17 1,804.41 58.7K
14:32 1,804.45 1,804.59 1,804.45 1,804.51 119.1K
14:33 1,804.57 1,804.64 1,804.57 1,804.64 107.0K
14:34 1,804.68 1,804.74 1,804.67 1,804.74 87.9K
14:35 1,804.73 1,804.73 1,804.70 1,804.72 70.7K
14:36 1,804.97 1,804.99 1,804.85 1,804.85 134.0K
14:37 1,804.87 1,804.87 1,804.68 1,804.76 92.0K
14:38 1,804.77 1,804.77 1,804.47 1,804.47 195.6K
14:39 1,804.42 1,804.45 1,804.38 1,804.38 80.8K
14:40 1,804.47 1,804.58 1,804.47 1,804.58 75.3K
14:41 1,804.59 1,804.59 1,804.43 1,804.43 87.8K
14:42 1,804.52 1,804.64 1,804.52 1,804.52 62.8K
14:43 1,804.66 1,804.70 1,804.57 1,804.57 65.7K
14:44 1,804.56 1,804.56 1,804.42 1,804.42 116.3K
14:45 1,804.38 1,804.44 1,804.28 1,804.31 103.2K
14:46 1,804.41 1,804.63 1,804.41 1,804.63 73.1K
14:47 1,804.73 1,804.84 1,804.73 1,804.81 115.4K
14:48 1,804.91 1,804.93 1,804.78 1,804.78 72.3K
14:49 1,804.81 1,804.85 1,804.78 1,804.79 86.8K
14:50 1,804.78 1,804.78 1,804.64 1,804.64 86.8K
14:51 1,804.63 1,804.63 1,804.59 1,804.61 222.9K
14:52 1,804.39 1,804.39 1,804.16 1,804.23 80.9K
14:53 1,804.23 1,804.33 1,804.21 1,804.23 65.0K
14:54 1,804.21 1,804.21 1,804.09 1,804.09 72.3K
14:55 1,804.10 1,804.16 1,804.05 1,804.05 82.1K
14:56 1,804.17 1,804.19 1,804.08 1,804.08 132.5K
14:57 1,804.05 1,804.06 1,803.93 1,804.06 83.4K
14:58 1,804.10 1,804.18 1,804.06 1,804.18 58.1K
14:59 1,804.05 1,804.07 1,804.04 1,804.07 122.1K
15:00 1,804.14 1,804.22 1,804.10 1,804.10 150.6K
15:01 1,804.03 1,804.03 1,803.66 1,803.67 148.9K
15:02 1,803.59 1,803.67 1,803.57 1,803.67 114.6K
15:03 1,803.81 1,803.81 1,803.62 1,803.62 95.9K
15:04 1,803.62 1,803.88 1,803.62 1,803.73 146.1K
15:05 1,803.68 1,803.68 1,803.56 1,803.66 99.0K
15:06 1,803.71 1,803.71 1,803.49 1,803.49 77.8K
15:07 1,803.42 1,803.47 1,803.40 1,803.47 137.8K
15:08 1,803.47 1,803.47 1,803.32 1,803.40 158.1K
15:09 1,803.34 1,803.41 1,803.34 1,803.35 132.5K
15:10 1,803.36 1,803.42 1,803.35 1,803.38 65.4K
15:11 1,803.23 1,803.23 1,803.11 1,803.11 116.1K
15:12 1,803.15 1,803.18 1,803.06 1,803.06 109.6K
15:13 1,803.02 1,803.07 1,803.00 1,803.06 133.3K
15:14 1,803.06 1,803.07 1,803.04 1,803.05 129.9K
15:15 1,803.12 1,803.20 1,803.10 1,803.20 86.0K
15:16 1,803.18 1,803.28 1,803.18 1,803.28 119.8K
15:17 1,803.33 1,803.43 1,803.26 1,803.26 96.7K
15:18 1,803.12 1,803.29 1,803.12 1,803.22 146.8K
15:19 1,803.00 1,803.00 1,802.93 1,802.94 203.9K
15:20 1,802.90 1,802.90 1,802.72 1,802.73 198.0K
15:21 1,802.87 1,802.89 1,802.78 1,802.78 179.0K
15:22 1,802.76 1,802.76 1,802.66 1,802.66 104.8K
15:23 1,802.61 1,802.69 1,802.61 1,802.69 130.1K
15:24 1,802.64 1,802.74 1,802.64 1,802.68 200.1K
15:25 1,802.71 1,802.86 1,802.71 1,802.86 128.7K
15:26 1,802.85 1,802.89 1,802.83 1,802.85 169.8K
15:27 1,802.96 1,803.01 1,802.87 1,803.01 144.8K
15:28 1,803.06 1,803.18 1,803.06 1,803.13 142.2K
15:29 1,803.00 1,803.10 1,803.00 1,803.05 150.5K
15:30 1,802.98 1,802.98 1,802.77 1,802.77 159.0K
15:31 1,802.85 1,802.97 1,802.85 1,802.89 131.3K
15:32 1,802.86 1,802.86 1,802.67 1,802.67 154.7K
15:33 1,802.79 1,802.79 1,802.70 1,802.70 146.8K
15:34 1,802.81 1,802.90 1,802.81 1,802.90 203.9K
15:35 1,802.76 1,802.87 1,802.76 1,802.83 180.1K
15:36 1,802.82 1,803.01 1,802.82 1,802.90 210.6K
15:37 1,802.69 1,802.69 1,802.51 1,802.66 171.5K
15:38 1,802.73 1,802.86 1,802.73 1,802.86 154.1K
15:39 1,802.97 1,802.97 1,802.95 1,802.96 192.7K
15:40 1,802.95 1,802.95 1,802.90 1,802.90 126.9K
15:41 1,802.95 1,803.21 1,802.95 1,803.19 246.3K
15:42 1,803.16 1,803.16 1,803.02 1,803.02 190.7K
15:43 1,802.99 1,803.04 1,802.90 1,803.04 183.5K
15:44 1,803.08 1,803.08 1,802.83 1,802.83 201.3K
15:45 1,802.82 1,802.93 1,802.73 1,802.92 247.8K
15:46 1,802.92 1,802.92 1,802.76 1,802.76 172.0K
15:47 1,802.88 1,803.03 1,802.88 1,803.03 224.4K
15:48 1,803.08 1,803.08 1,802.90 1,802.90 224.1K
15:49 1,803.00 1,803.46 1,803.00 1,803.46 258.9K
15:50 1,802.80 1,803.03 1,802.67 1,803.03 1,065.4K
15:51 1,803.14 1,803.21 1,803.10 1,803.21 400.7K
15:52 1,803.19 1,803.25 1,803.15 1,803.15 360.0K
15:53 1,803.10 1,803.27 1,803.07 1,803.27 452.7K
15:54 1,803.20 1,803.20 1,803.06 1,803.08 523.7K
15:55 1,803.16 1,803.16 1,802.63 1,802.63 919.0K
15:56 1,802.32 1,802.34 1,801.95 1,801.95 823.1K
15:57 1,802.01 1,802.22 1,801.91 1,802.22 740.1K
15:58 1,802.04 1,802.08 1,801.98 1,802.01 887.7K
15:59 1,802.06 1,802.07 1,801.90 1,801.94 1,332.8K
16:00 1,801.86 1,801.94 1,801.86 1,801.94 46,659.1K
16:01 1,801.94 1,801.94 1,801.94 1,801.94 832.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし