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 1,799.84 1,799.84 1,798.90 1,799.12 6,978.0K
09:31 1,799.47 1,800.97 1,799.47 1,800.97 210.0K
09:32 1,800.56 1,800.56 1,799.52 1,799.52 488.7K
09:33 1,799.65 1,799.98 1,799.29 1,799.90 184.8K
09:34 1,799.80 1,800.78 1,799.80 1,800.78 231.8K
09:35 1,800.31 1,800.59 1,800.20 1,800.59 229.9K
09:36 1,800.62 1,801.04 1,800.62 1,801.04 215.2K
09:37 1,800.55 1,800.55 1,800.29 1,800.31 137.0K
09:38 1,800.30 1,801.35 1,800.30 1,801.34 153.3K
09:39 1,801.20 1,801.54 1,801.20 1,801.48 186.6K
09:40 1,801.45 1,801.46 1,801.38 1,801.40 166.6K
09:41 1,801.07 1,801.80 1,801.07 1,801.45 264.0K
09:42 1,801.39 1,801.83 1,801.39 1,801.83 126.3K
09:43 1,801.68 1,802.05 1,801.68 1,801.92 196.2K
09:44 1,801.59 1,801.75 1,801.43 1,801.43 176.0K
09:45 1,801.60 1,801.79 1,801.60 1,801.63 200.7K
09:46 1,801.39 1,801.44 1,800.92 1,801.12 255.0K
09:47 1,801.35 1,801.58 1,801.35 1,801.36 171.4K
09:48 1,801.36 1,801.36 1,801.31 1,801.31 170.1K
09:49 1,801.38 1,801.98 1,801.38 1,801.98 165.5K
09:50 1,802.06 1,802.17 1,801.91 1,801.91 164.3K
09:51 1,801.71 1,802.16 1,801.71 1,802.08 380.0K
09:52 1,802.06 1,802.36 1,802.00 1,802.36 177.9K
09:53 1,802.66 1,803.42 1,802.66 1,803.22 194.2K
09:54 1,803.17 1,803.17 1,802.66 1,802.66 146.8K
09:55 1,802.68 1,803.40 1,802.68 1,803.40 127.5K
09:56 1,803.25 1,803.58 1,803.24 1,803.58 164.2K
09:57 1,803.57 1,803.69 1,803.13 1,803.13 194.8K
09:58 1,803.02 1,803.30 1,803.02 1,803.30 127.6K
09:59 1,803.48 1,803.73 1,803.48 1,803.73 139.6K
10:00 1,804.14 1,804.14 1,803.62 1,803.87 198.9K
10:01 1,804.08 1,804.40 1,804.08 1,804.39 201.1K
10:02 1,804.08 1,804.08 1,802.90 1,802.90 231.3K
10:03 1,802.92 1,803.01 1,802.46 1,803.01 133.8K
10:04 1,802.95 1,803.14 1,802.78 1,802.78 112.7K
10:05 1,802.68 1,803.03 1,802.68 1,803.01 186.6K
10:06 1,802.99 1,803.35 1,802.99 1,803.29 141.7K
10:07 1,803.36 1,803.36 1,802.56 1,802.57 134.6K
10:08 1,802.57 1,802.58 1,802.40 1,802.58 163.3K
10:09 1,802.60 1,802.61 1,802.57 1,802.61 94.1K
10:10 1,802.68 1,802.96 1,802.66 1,802.96 162.4K
10:11 1,803.04 1,803.17 1,802.96 1,802.96 162.7K
10:12 1,802.83 1,802.83 1,802.66 1,802.66 133.2K
10:13 1,802.69 1,802.69 1,802.19 1,802.23 246.5K
10:14 1,802.16 1,802.16 1,801.41 1,801.45 233.2K
10:15 1,801.42 1,801.46 1,801.22 1,801.22 151.8K
10:16 1,801.24 1,801.24 1,800.90 1,800.97 197.6K
10:17 1,800.48 1,800.53 1,800.36 1,800.53 262.8K
10:18 1,800.60 1,801.31 1,800.60 1,801.12 159.8K
10:19 1,801.51 1,801.84 1,801.51 1,801.84 165.2K
10:20 1,802.14 1,802.31 1,802.03 1,802.08 211.1K
10:21 1,801.61 1,801.91 1,801.61 1,801.74 181.4K
10:22 1,801.80 1,801.94 1,801.80 1,801.84 143.1K
10:23 1,801.72 1,801.72 1,801.37 1,801.37 151.6K
10:24 1,801.58 1,801.90 1,801.45 1,801.45 99.2K
10:25 1,801.57 1,802.32 1,801.57 1,802.32 99.0K
10:26 1,802.64 1,802.93 1,802.64 1,802.89 123.5K
10:27 1,802.63 1,802.84 1,802.63 1,802.72 159.4K
10:28 1,802.72 1,802.72 1,802.46 1,802.46 127.9K
10:29 1,802.31 1,802.39 1,802.31 1,802.33 122.0K
10:30 1,802.43 1,802.90 1,802.43 1,802.45 195.8K
10:31 1,802.42 1,802.93 1,802.42 1,802.93 115.5K
10:32 1,802.55 1,802.56 1,802.43 1,802.43 175.8K
10:33 1,802.61 1,802.77 1,802.61 1,802.63 83.2K
10:34 1,802.61 1,803.02 1,802.61 1,802.85 170.0K
10:35 1,802.77 1,803.40 1,802.77 1,803.40 115.7K
10:36 1,803.41 1,803.66 1,803.17 1,803.17 133.0K
10:37 1,803.25 1,803.79 1,803.25 1,803.79 106.5K
10:38 1,803.89 1,804.01 1,803.89 1,804.01 95.2K
10:39 1,804.05 1,804.05 1,803.85 1,803.87 85.0K
10:40 1,803.50 1,803.80 1,803.50 1,803.80 109.3K
10:41 1,803.64 1,803.80 1,803.64 1,803.75 120.1K
10:42 1,803.78 1,803.88 1,803.69 1,803.83 127.7K
10:43 1,803.78 1,803.78 1,803.51 1,803.66 132.8K
10:44 1,803.67 1,803.87 1,803.67 1,803.87 72.1K
10:45 1,803.83 1,803.92 1,803.78 1,803.92 141.8K
10:46 1,804.10 1,804.48 1,804.10 1,804.46 158.9K
10:47 1,804.52 1,804.87 1,804.52 1,804.86 115.2K
10:48 1,805.01 1,805.01 1,804.81 1,804.81 93.3K
10:49 1,804.83 1,804.99 1,804.81 1,804.81 102.2K
10:50 1,804.85 1,805.26 1,804.85 1,805.26 108.5K
10:51 1,805.19 1,805.42 1,805.11 1,805.42 90.5K
10:52 1,805.50 1,805.50 1,805.40 1,805.49 89.6K
10:53 1,805.65 1,805.72 1,805.65 1,805.65 151.2K
10:54 1,805.62 1,805.89 1,805.62 1,805.88 91.7K
10:55 1,805.61 1,805.71 1,805.61 1,805.66 91.4K
10:56 1,805.77 1,805.77 1,805.46 1,805.46 147.0K
10:57 1,805.23 1,805.23 1,804.83 1,804.83 131.3K
10:58 1,804.67 1,804.67 1,804.56 1,804.59 79.9K
10:59 1,804.43 1,804.75 1,804.43 1,804.75 130.6K
11:00 1,804.75 1,804.75 1,804.71 1,804.75 141.2K
11:01 1,804.87 1,804.98 1,804.84 1,804.94 111.7K
11:02 1,804.84 1,804.97 1,804.84 1,804.93 111.6K
11:03 1,805.11 1,805.19 1,804.91 1,804.91 143.0K
11:04 1,804.85 1,804.85 1,804.18 1,804.18 166.3K
11:05 1,804.20 1,804.49 1,804.20 1,804.49 141.0K
11:06 1,804.42 1,804.42 1,804.16 1,804.16 111.8K
11:07 1,804.12 1,804.44 1,804.12 1,804.44 101.0K
11:08 1,804.49 1,804.63 1,804.49 1,804.63 117.5K
11:09 1,804.78 1,804.79 1,804.71 1,804.71 108.1K
11:10 1,804.77 1,804.77 1,804.65 1,804.65 170.8K
11:11 1,804.60 1,804.60 1,804.32 1,804.32 142.9K
11:12 1,804.40 1,804.47 1,804.17 1,804.17 125.8K
11:13 1,803.98 1,803.98 1,803.82 1,803.82 107.9K
11:14 1,803.85 1,803.98 1,803.85 1,803.98 116.2K
11:15 1,803.95 1,804.29 1,803.95 1,804.26 119.9K
11:16 1,804.70 1,804.95 1,804.70 1,804.95 125.3K
11:17 1,804.91 1,805.43 1,804.91 1,805.43 277.0K
11:18 1,805.31 1,805.31 1,805.02 1,805.02 109.7K
11:19 1,805.05 1,805.22 1,805.05 1,805.22 96.1K
11:20 1,805.33 1,805.72 1,805.33 1,805.72 108.6K
11:21 1,805.60 1,805.60 1,805.05 1,805.05 133.6K
11:22 1,805.12 1,805.12 1,804.83 1,804.83 80.5K
11:23 1,804.84 1,805.29 1,804.84 1,805.29 92.7K
11:24 1,805.46 1,805.50 1,805.39 1,805.39 124.5K
11:25 1,805.31 1,805.39 1,805.16 1,805.39 97.5K
11:26 1,805.43 1,805.48 1,805.37 1,805.37 111.4K
11:27 1,805.38 1,805.52 1,805.38 1,805.52 101.7K
11:28 1,805.41 1,805.48 1,805.31 1,805.31 142.7K
11:29 1,805.39 1,805.39 1,805.04 1,805.08 145.5K
11:30 1,804.96 1,805.00 1,804.75 1,804.75 139.8K
11:31 1,804.71 1,804.83 1,804.71 1,804.77 150.6K
11:32 1,804.76 1,805.08 1,804.76 1,805.08 70.0K
11:33 1,805.21 1,805.30 1,805.19 1,805.19 87.3K
11:34 1,805.14 1,805.34 1,805.14 1,805.31 88.6K
11:35 1,805.10 1,805.10 1,804.90 1,805.06 133.0K
11:36 1,805.25 1,805.37 1,805.25 1,805.30 220.1K
11:37 1,805.31 1,805.31 1,805.05 1,805.05 118.9K
11:38 1,804.89 1,805.07 1,804.89 1,805.04 252.2K
11:39 1,804.97 1,804.97 1,804.68 1,804.68 145.1K
11:40 1,804.77 1,804.77 1,804.50 1,804.50 95.8K
11:41 1,804.25 1,804.25 1,803.73 1,803.73 122.8K
11:42 1,803.62 1,803.62 1,803.07 1,803.07 207.4K
11:43 1,802.82 1,802.82 1,802.58 1,802.58 235.2K
11:44 1,802.59 1,802.59 1,802.47 1,802.47 128.8K
11:45 1,802.53 1,802.93 1,802.53 1,802.93 152.1K
11:46 1,803.11 1,803.41 1,803.11 1,803.41 95.8K
11:47 1,803.36 1,803.64 1,803.36 1,803.64 88.8K
11:48 1,803.60 1,803.64 1,803.59 1,803.63 107.0K
11:49 1,803.66 1,803.66 1,803.43 1,803.43 109.9K
11:50 1,803.40 1,803.40 1,803.19 1,803.19 113.2K
11:51 1,802.94 1,803.04 1,802.94 1,803.04 122.6K
11:52 1,803.14 1,803.14 1,802.95 1,803.05 138.5K
11:53 1,803.02 1,803.26 1,803.02 1,803.26 112.8K
11:54 1,803.04 1,803.11 1,803.04 1,803.11 167.0K
11:55 1,803.21 1,803.51 1,803.21 1,803.51 114.6K
11:56 1,803.53 1,803.53 1,803.33 1,803.35 114.2K
11:57 1,803.22 1,803.22 1,802.96 1,802.96 75.0K
11:58 1,802.91 1,802.97 1,802.83 1,802.97 125.8K
11:59 1,802.95 1,802.95 1,802.88 1,802.88 70.0K
12:00 1,802.92 1,802.92 1,802.55 1,802.55 137.9K
12:01 1,802.78 1,802.86 1,802.69 1,802.80 109.5K
12:02 1,802.83 1,802.83 1,802.69 1,802.78 102.4K
12:03 1,802.72 1,802.76 1,802.55 1,802.55 84.5K
12:04 1,802.80 1,802.80 1,802.68 1,802.74 79.9K
12:05 1,802.69 1,802.69 1,802.52 1,802.55 70.4K
12:06 1,802.61 1,802.62 1,802.57 1,802.62 111.8K
12:07 1,802.60 1,802.60 1,802.45 1,802.49 77.4K
12:08 1,802.73 1,802.74 1,802.64 1,802.74 134.6K
12:09 1,802.91 1,802.97 1,802.90 1,802.90 91.7K
12:10 1,802.95 1,803.17 1,802.95 1,803.17 66.3K
12:11 1,803.18 1,803.19 1,803.12 1,803.12 64.9K
12:12 1,803.14 1,803.66 1,803.14 1,803.51 104.7K
12:13 1,803.65 1,803.65 1,803.43 1,803.43 84.2K
12:14 1,803.47 1,803.69 1,803.47 1,803.64 75.9K
12:15 1,803.71 1,803.71 1,803.49 1,803.49 70.6K
12:16 1,803.47 1,803.55 1,803.41 1,803.41 77.1K
12:17 1,803.61 1,803.75 1,803.61 1,803.64 87.4K
12:18 1,803.57 1,803.79 1,803.57 1,803.79 80.0K
12:19 1,803.89 1,804.01 1,803.87 1,803.97 93.6K
12:20 1,803.87 1,803.87 1,803.58 1,803.58 50.4K
12:21 1,803.44 1,803.54 1,803.44 1,803.54 48.9K
12:22 1,803.63 1,803.68 1,803.60 1,803.67 65.2K
12:23 1,803.57 1,803.88 1,803.57 1,803.88 99.7K
12:24 1,803.79 1,803.85 1,803.79 1,803.84 58.3K
12:25 1,803.72 1,803.89 1,803.72 1,803.89 104.4K
12:26 1,803.89 1,803.97 1,803.87 1,803.97 91.0K
12:27 1,804.11 1,804.24 1,804.11 1,804.24 96.3K
12:28 1,804.43 1,804.43 1,804.10 1,804.10 293.0K
12:29 1,803.86 1,803.91 1,803.86 1,803.89 63.7K
12:30 1,803.81 1,803.81 1,803.58 1,803.58 57.8K
12:31 1,803.63 1,803.95 1,803.63 1,803.86 49.9K
12:32 1,803.87 1,803.97 1,803.84 1,803.84 65.1K
12:33 1,803.82 1,803.82 1,803.71 1,803.71 64.1K
12:34 1,803.65 1,803.65 1,803.61 1,803.61 73.4K
12:35 1,803.54 1,803.60 1,803.54 1,803.56 99.3K
12:36 1,803.56 1,803.65 1,803.55 1,803.60 87.1K
12:37 1,803.55 1,803.73 1,803.55 1,803.73 77.6K
12:38 1,803.70 1,803.73 1,803.65 1,803.73 51.4K
12:39 1,803.53 1,803.54 1,803.53 1,803.54 50.6K
12:40 1,803.52 1,803.52 1,803.42 1,803.47 72.8K
12:41 1,803.55 1,803.81 1,803.55 1,803.81 118.4K
12:42 1,803.80 1,804.21 1,803.80 1,804.21 150.0K
12:43 1,804.13 1,804.13 1,803.99 1,803.99 75.3K
12:44 1,804.01 1,804.15 1,804.01 1,804.15 62.8K
12:45 1,804.15 1,804.27 1,804.11 1,804.11 85.7K
12:46 1,804.10 1,804.10 1,804.00 1,804.00 63.3K
12:47 1,803.90 1,803.96 1,803.88 1,803.96 113.2K
12:48 1,803.96 1,804.06 1,803.96 1,804.05 102.1K
12:49 1,804.00 1,804.00 1,803.83 1,803.83 76.3K
12:50 1,803.79 1,803.94 1,803.79 1,803.94 119.6K
12:51 1,803.87 1,803.95 1,803.87 1,803.92 51.2K
12:52 1,803.95 1,804.13 1,803.95 1,804.13 83.2K
12:53 1,804.15 1,804.21 1,804.14 1,804.17 56.7K
12:54 1,804.06 1,804.08 1,803.93 1,803.93 82.8K
12:55 1,803.93 1,804.42 1,803.93 1,804.42 150.0K
12:56 1,804.54 1,804.59 1,804.54 1,804.57 101.0K
12:57 1,804.69 1,804.92 1,804.69 1,804.86 82.0K
12:58 1,804.91 1,804.91 1,804.78 1,804.78 55.4K
12:59 1,804.71 1,804.71 1,804.65 1,804.65 108.2K
13:00 1,804.68 1,804.79 1,804.68 1,804.68 122.8K
13:01 1,804.80 1,805.19 1,804.80 1,805.19 109.7K
13:02 1,805.10 1,805.10 1,804.98 1,804.98 59.7K
13:03 1,805.17 1,805.17 1,805.09 1,805.09 142.0K
13:04 1,805.09 1,805.29 1,805.09 1,805.15 94.8K
13:05 1,805.02 1,805.14 1,805.02 1,805.14 79.2K
13:06 1,805.18 1,805.24 1,805.13 1,805.13 49.9K
13:07 1,805.09 1,805.09 1,805.01 1,805.01 74.7K
13:08 1,805.08 1,805.08 1,805.01 1,805.08 86.6K
13:09 1,805.12 1,805.32 1,805.12 1,805.32 69.3K
13:10 1,805.37 1,805.63 1,805.37 1,805.63 75.2K
13:11 1,805.81 1,805.87 1,805.79 1,805.87 126.3K
13:12 1,805.83 1,805.83 1,805.74 1,805.74 55.9K
13:13 1,805.74 1,805.74 1,805.56 1,805.69 99.6K
13:14 1,805.68 1,805.84 1,805.68 1,805.84 80.5K
13:15 1,805.80 1,806.06 1,805.80 1,806.06 86.0K
13:16 1,806.04 1,806.07 1,805.98 1,806.01 115.9K
13:17 1,806.01 1,806.07 1,806.01 1,806.03 98.0K
13:18 1,806.15 1,806.53 1,806.15 1,806.53 86.8K
13:19 1,806.40 1,806.48 1,806.40 1,806.48 74.4K
13:20 1,806.38 1,806.48 1,806.38 1,806.47 72.3K
13:21 1,806.61 1,806.61 1,806.52 1,806.52 68.0K
13:22 1,806.59 1,807.06 1,806.59 1,807.06 99.1K
13:23 1,807.26 1,807.26 1,806.98 1,806.98 166.4K
13:24 1,806.96 1,806.99 1,806.96 1,806.99 83.3K
13:25 1,807.22 1,807.44 1,807.22 1,807.40 170.7K
13:26 1,807.19 1,807.20 1,807.14 1,807.20 88.7K
13:27 1,807.29 1,807.29 1,807.06 1,807.06 84.3K
13:28 1,807.09 1,807.32 1,807.09 1,807.32 74.6K
13:29 1,807.29 1,807.29 1,807.18 1,807.22 71.7K
13:30 1,807.24 1,807.29 1,807.18 1,807.18 72.3K
13:31 1,807.19 1,807.22 1,807.19 1,807.20 69.1K
13:32 1,807.20 1,807.20 1,807.09 1,807.09 137.6K
13:33 1,807.34 1,807.34 1,807.27 1,807.27 98.4K
13:34 1,807.18 1,807.18 1,807.01 1,807.01 85.6K
13:35 1,806.96 1,807.07 1,806.96 1,807.07 53.5K
13:36 1,807.06 1,807.35 1,807.04 1,807.35 63.3K
13:37 1,807.41 1,807.45 1,807.41 1,807.42 53.8K
13:38 1,807.31 1,807.36 1,807.22 1,807.22 84.2K
13:39 1,807.16 1,807.16 1,806.95 1,806.95 108.8K
13:40 1,806.88 1,806.88 1,806.60 1,806.60 88.2K
13:41 1,806.80 1,807.01 1,806.80 1,807.01 71.1K
13:42 1,807.02 1,807.13 1,807.02 1,807.13 39.9K
13:43 1,807.20 1,807.31 1,807.20 1,807.31 65.9K
13:44 1,807.33 1,807.52 1,807.33 1,807.52 73.3K
13:45 1,807.67 1,807.75 1,807.57 1,807.57 106.2K
13:46 1,807.57 1,807.77 1,807.57 1,807.76 66.0K
13:47 1,807.76 1,807.76 1,807.62 1,807.70 156.1K
13:48 1,807.71 1,807.82 1,807.71 1,807.82 51.4K
13:49 1,807.84 1,807.84 1,807.80 1,807.80 111.2K
13:50 1,807.69 1,807.69 1,807.61 1,807.65 104.7K
13:51 1,807.71 1,807.73 1,807.69 1,807.69 85.4K
13:52 1,807.73 1,807.86 1,807.69 1,807.86 114.5K
13:53 1,807.80 1,807.98 1,807.80 1,807.98 69.0K
13:54 1,807.92 1,808.02 1,807.79 1,807.79 86.1K
13:55 1,807.78 1,807.81 1,807.76 1,807.81 54.2K
13:56 1,807.81 1,807.81 1,807.56 1,807.56 121.1K
13:57 1,807.47 1,807.59 1,807.47 1,807.47 60.6K
13:58 1,807.40 1,807.55 1,807.40 1,807.55 147.7K
13:59 1,807.56 1,807.56 1,807.38 1,807.38 92.6K
14:00 1,807.40 1,807.94 1,807.37 1,807.94 180.1K
14:01 1,807.78 1,807.84 1,807.76 1,807.84 76.6K
14:02 1,807.86 1,808.13 1,807.86 1,807.86 89.1K
14:03 1,807.67 1,807.67 1,807.60 1,807.67 48.6K
14:04 1,807.76 1,807.77 1,807.68 1,807.77 80.6K
14:05 1,807.82 1,808.09 1,807.82 1,808.05 62.4K
14:06 1,808.05 1,808.12 1,808.01 1,808.01 80.8K
14:07 1,807.97 1,808.09 1,807.97 1,808.09 86.9K
14:08 1,808.05 1,808.26 1,808.05 1,808.26 98.7K
14:09 1,808.28 1,808.38 1,808.23 1,808.23 103.6K
14:10 1,808.36 1,808.47 1,808.36 1,808.42 85.1K
14:11 1,808.41 1,808.76 1,808.41 1,808.76 87.3K
14:12 1,808.92 1,809.03 1,808.92 1,809.03 104.2K
14:13 1,809.11 1,809.17 1,809.11 1,809.17 147.7K
14:14 1,809.16 1,809.16 1,809.03 1,809.05 64.4K
14:15 1,809.01 1,809.15 1,809.01 1,809.15 69.6K
14:16 1,809.17 1,809.17 1,808.98 1,808.98 110.0K
14:17 1,808.92 1,808.92 1,808.77 1,808.79 76.1K
14:18 1,808.80 1,808.94 1,808.78 1,808.94 61.1K
14:19 1,808.96 1,808.96 1,808.53 1,808.53 122.3K
14:20 1,808.53 1,808.53 1,808.38 1,808.38 112.5K
14:21 1,808.36 1,808.54 1,808.36 1,808.40 114.6K
14:22 1,808.35 1,808.39 1,808.35 1,808.39 63.9K
14:23 1,808.46 1,808.53 1,808.45 1,808.49 90.2K
14:24 1,808.42 1,808.42 1,808.30 1,808.30 54.1K
14:25 1,808.32 1,808.35 1,808.28 1,808.28 69.8K
14:26 1,808.18 1,808.21 1,808.07 1,808.21 124.1K
14:27 1,808.30 1,808.42 1,808.30 1,808.38 89.8K
14:28 1,808.36 1,808.36 1,808.23 1,808.32 38.3K
14:29 1,808.37 1,808.39 1,808.36 1,808.38 63.1K
14:30 1,808.43 1,808.53 1,808.43 1,808.49 102.1K
14:31 1,808.47 1,808.48 1,808.38 1,808.48 79.1K
14:32 1,808.51 1,808.51 1,808.35 1,808.35 40.8K
14:33 1,808.33 1,808.37 1,808.32 1,808.37 63.2K
14:34 1,808.28 1,808.28 1,808.21 1,808.28 62.4K
14:35 1,808.25 1,808.41 1,808.21 1,808.41 82.9K
14:36 1,808.48 1,808.49 1,808.47 1,808.47 79.8K
14:37 1,808.50 1,808.63 1,808.50 1,808.62 111.9K
14:38 1,808.67 1,808.75 1,808.67 1,808.67 47.6K
14:39 1,808.63 1,808.67 1,808.63 1,808.64 72.0K
14:40 1,808.64 1,808.64 1,808.60 1,808.60 49.1K
14:41 1,808.49 1,808.60 1,808.49 1,808.60 76.9K
14:42 1,808.63 1,808.63 1,808.54 1,808.57 78.6K
14:43 1,808.49 1,808.50 1,808.43 1,808.50 103.7K
14:44 1,808.50 1,808.63 1,808.50 1,808.63 85.9K
14:45 1,808.67 1,808.80 1,808.67 1,808.72 67.7K
14:46 1,808.70 1,808.81 1,808.70 1,808.70 82.5K
14:47 1,808.73 1,808.83 1,808.73 1,808.78 77.2K
14:48 1,808.74 1,808.74 1,808.52 1,808.52 86.9K
14:49 1,808.52 1,808.66 1,808.52 1,808.66 96.4K
14:50 1,808.65 1,808.83 1,808.65 1,808.77 99.7K
14:51 1,808.81 1,808.93 1,808.75 1,808.75 110.3K
14:52 1,808.73 1,808.85 1,808.73 1,808.78 47.9K
14:53 1,808.74 1,808.77 1,808.68 1,808.77 64.3K
14:54 1,808.82 1,809.08 1,808.82 1,809.08 72.1K
14:55 1,809.11 1,809.18 1,809.11 1,809.17 89.7K
14:56 1,809.07 1,809.30 1,809.07 1,809.30 117.5K
14:57 1,809.33 1,809.33 1,809.21 1,809.22 52.5K
14:58 1,809.17 1,809.17 1,809.08 1,809.17 71.9K
14:59 1,809.15 1,809.23 1,809.15 1,809.20 97.6K
15:00 1,809.16 1,809.39 1,809.16 1,809.33 79.6K
15:01 1,809.34 1,809.36 1,809.33 1,809.34 73.8K
15:02 1,809.37 1,809.39 1,809.12 1,809.12 112.6K
15:03 1,809.10 1,809.31 1,809.10 1,809.31 87.1K
15:04 1,809.18 1,809.18 1,808.98 1,808.99 84.1K
15:05 1,809.23 1,809.39 1,809.23 1,809.38 157.0K
15:06 1,809.30 1,809.37 1,809.30 1,809.37 83.3K
15:07 1,809.39 1,809.56 1,809.37 1,809.44 145.3K
15:08 1,809.39 1,809.39 1,809.14 1,809.14 77.3K
15:09 1,809.31 1,809.34 1,809.31 1,809.31 85.0K
15:10 1,809.24 1,809.43 1,809.24 1,809.36 101.3K
15:11 1,809.38 1,809.43 1,809.38 1,809.42 68.9K
15:12 1,809.40 1,809.40 1,809.37 1,809.38 124.1K
15:13 1,809.40 1,809.40 1,809.26 1,809.36 99.8K
15:14 1,809.46 1,809.46 1,809.36 1,809.44 114.2K
15:15 1,809.43 1,809.43 1,809.27 1,809.32 83.9K
15:16 1,809.34 1,809.36 1,809.34 1,809.36 77.5K
15:17 1,809.50 1,809.50 1,809.33 1,809.44 67.6K
15:18 1,809.39 1,809.39 1,809.28 1,809.28 85.8K
15:19 1,809.30 1,809.30 1,809.16 1,809.18 113.0K
15:20 1,809.15 1,809.15 1,809.02 1,809.02 101.1K
15:21 1,808.96 1,808.96 1,808.74 1,808.78 99.5K
15:22 1,808.82 1,808.95 1,808.82 1,808.95 67.6K
15:23 1,808.93 1,809.03 1,808.91 1,809.03 97.5K
15:24 1,809.14 1,809.14 1,808.90 1,808.90 99.4K
15:25 1,809.08 1,809.15 1,808.92 1,808.92 144.9K
15:26 1,808.89 1,808.94 1,808.78 1,808.80 94.8K
15:27 1,808.80 1,808.83 1,808.67 1,808.83 55.2K
15:28 1,808.90 1,808.90 1,808.74 1,808.87 193.9K
15:29 1,808.72 1,808.72 1,808.63 1,808.63 95.7K
15:30 1,808.62 1,808.62 1,808.45 1,808.45 130.7K
15:31 1,808.40 1,808.54 1,808.38 1,808.38 140.1K
15:32 1,808.47 1,808.48 1,808.43 1,808.48 119.2K
15:33 1,808.52 1,808.56 1,808.43 1,808.43 141.0K
15:34 1,808.34 1,808.39 1,808.34 1,808.39 154.1K
15:35 1,808.45 1,808.56 1,808.45 1,808.56 117.3K
15:36 1,808.63 1,808.75 1,808.58 1,808.75 244.6K
15:37 1,808.77 1,809.02 1,808.77 1,809.02 122.4K
15:38 1,809.10 1,809.13 1,809.02 1,809.13 109.6K
15:39 1,809.10 1,809.17 1,809.10 1,809.14 90.0K
15:40 1,809.29 1,809.42 1,809.29 1,809.42 97.2K
15:41 1,809.44 1,809.44 1,809.27 1,809.28 169.1K
15:42 1,809.34 1,809.37 1,809.34 1,809.34 138.3K
15:43 1,809.42 1,809.72 1,809.40 1,809.72 219.2K
15:44 1,809.61 1,809.61 1,809.39 1,809.39 153.0K
15:45 1,809.36 1,809.69 1,809.32 1,809.69 254.6K
15:46 1,809.69 1,809.69 1,809.51 1,809.58 178.7K
15:47 1,809.49 1,809.49 1,809.21 1,809.21 154.0K
15:48 1,809.51 1,809.58 1,809.51 1,809.58 257.4K
15:49 1,809.45 1,809.45 1,809.39 1,809.39 254.4K
15:50 1,808.96 1,809.02 1,808.78 1,808.98 747.6K
15:51 1,808.88 1,808.88 1,808.56 1,808.56 359.6K
15:52 1,808.55 1,808.55 1,808.40 1,808.40 419.6K
15:53 1,808.36 1,808.55 1,808.36 1,808.55 436.4K
15:54 1,808.55 1,808.55 1,808.49 1,808.49 603.5K
15:55 1,808.02 1,808.15 1,807.86 1,808.15 721.4K
15:56 1,808.21 1,808.51 1,808.21 1,808.51 1,045.4K
15:57 1,808.53 1,808.53 1,808.31 1,808.31 728.8K
15:58 1,808.19 1,808.26 1,808.06 1,808.06 905.6K
15:59 1,808.12 1,808.14 1,808.00 1,808.14 1,433.6K
16:00 1,808.15 1,808.16 1,808.15 1,808.16 46,722.3K
16:01 1,808.16 1,808.16 1,808.16 1,808.16 204.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし