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 1,807.19 1,807.73 1,807.19 1,807.73 1,577.1K
09:31 1,807.36 1,808.01 1,807.36 1,807.58 173.2K
09:32 1,807.30 1,807.30 1,806.24 1,807.09 207.2K
09:33 1,806.61 1,808.29 1,806.61 1,808.29 189.9K
09:34 1,808.53 1,808.56 1,808.29 1,808.29 172.1K
09:35 1,807.80 1,807.80 1,806.89 1,807.60 189.0K
09:36 1,807.51 1,808.87 1,807.51 1,808.87 168.5K
09:37 1,809.23 1,809.23 1,808.85 1,808.87 196.2K
09:38 1,808.90 1,809.59 1,808.90 1,809.59 179.7K
09:39 1,809.75 1,810.19 1,809.75 1,810.19 161.4K
09:40 1,810.03 1,810.03 1,809.68 1,809.68 188.8K
09:41 1,809.52 1,809.52 1,808.79 1,808.79 202.1K
09:42 1,808.48 1,808.84 1,808.48 1,808.81 175.5K
09:43 1,808.77 1,808.77 1,808.26 1,808.58 148.8K
09:44 1,808.89 1,808.89 1,808.48 1,808.48 202.1K
09:45 1,808.57 1,809.41 1,808.57 1,809.41 192.1K
09:46 1,809.66 1,810.37 1,809.66 1,810.37 179.3K
09:47 1,810.50 1,810.97 1,810.50 1,810.61 139.5K
09:48 1,810.03 1,810.96 1,810.03 1,810.96 172.3K
09:49 1,810.84 1,810.84 1,810.29 1,810.29 148.3K
09:50 1,810.06 1,810.39 1,809.93 1,809.93 148.6K
09:51 1,810.20 1,810.20 1,809.72 1,809.76 159.7K
09:52 1,809.81 1,809.84 1,809.70 1,809.84 291.3K
09:53 1,809.73 1,809.81 1,809.28 1,809.81 129.3K
09:54 1,809.87 1,810.30 1,809.87 1,810.30 136.0K
09:55 1,810.16 1,810.16 1,810.00 1,810.06 136.4K
09:56 1,810.37 1,810.37 1,810.07 1,810.07 185.8K
09:57 1,810.15 1,810.55 1,810.15 1,810.48 139.6K
09:58 1,810.51 1,810.57 1,810.43 1,810.52 133.6K
09:59 1,810.43 1,810.43 1,810.22 1,810.27 142.5K
10:00 1,810.43 1,810.43 1,809.81 1,809.81 156.0K
10:01 1,809.49 1,809.49 1,809.29 1,809.29 109.5K
10:02 1,808.98 1,809.09 1,808.60 1,808.60 122.3K
10:03 1,808.75 1,808.75 1,808.35 1,808.35 99.5K
10:04 1,808.15 1,808.32 1,808.15 1,808.32 152.5K
10:05 1,808.26 1,808.31 1,808.08 1,808.17 170.8K
10:06 1,808.22 1,808.22 1,807.85 1,807.91 145.5K
10:07 1,807.99 1,807.99 1,807.80 1,807.80 248.1K
10:08 1,807.88 1,808.21 1,807.72 1,808.21 131.9K
10:09 1,808.50 1,808.65 1,808.41 1,808.41 140.2K
10:10 1,808.25 1,808.40 1,808.25 1,808.40 161.2K
10:11 1,808.47 1,808.47 1,808.35 1,808.35 198.8K
10:12 1,808.41 1,808.53 1,808.41 1,808.53 110.7K
10:13 1,808.73 1,809.16 1,808.73 1,809.16 131.5K
10:14 1,808.96 1,809.16 1,808.82 1,809.16 185.2K
10:15 1,809.16 1,809.21 1,809.10 1,809.21 139.3K
10:16 1,809.04 1,809.04 1,808.42 1,808.42 177.9K
10:17 1,808.39 1,808.42 1,808.29 1,808.35 85.0K
10:18 1,808.35 1,808.35 1,808.02 1,808.21 108.6K
10:19 1,808.10 1,808.10 1,807.96 1,808.06 133.5K
10:20 1,808.06 1,808.38 1,808.06 1,808.38 125.7K
10:21 1,808.57 1,808.60 1,808.46 1,808.60 97.8K
10:22 1,808.65 1,808.76 1,808.51 1,808.76 96.0K
10:23 1,808.86 1,808.86 1,808.49 1,808.49 87.2K
10:24 1,808.88 1,808.88 1,808.58 1,808.58 119.6K
10:25 1,808.43 1,808.43 1,807.74 1,807.83 197.6K
10:26 1,807.90 1,808.02 1,807.83 1,808.02 223.4K
10:27 1,808.15 1,808.35 1,808.15 1,808.34 93.3K
10:28 1,808.55 1,808.55 1,808.32 1,808.32 109.6K
10:29 1,808.06 1,808.17 1,808.02 1,808.17 154.2K
10:30 1,808.31 1,808.45 1,808.31 1,808.38 187.2K
10:31 1,808.86 1,809.15 1,808.80 1,809.15 164.3K
10:32 1,809.59 1,809.59 1,809.22 1,809.22 149.9K
10:33 1,809.24 1,809.30 1,809.07 1,809.30 110.1K
10:34 1,809.54 1,809.77 1,809.54 1,809.77 111.6K
10:35 1,809.49 1,809.73 1,809.49 1,809.73 130.0K
10:36 1,809.57 1,809.74 1,809.55 1,809.55 182.1K
10:37 1,809.89 1,809.95 1,809.88 1,809.88 92.8K
10:38 1,809.88 1,809.89 1,809.80 1,809.89 86.2K
10:39 1,810.34 1,810.54 1,810.34 1,810.54 186.6K
10:40 1,810.63 1,811.07 1,810.63 1,810.86 140.9K
10:41 1,810.83 1,811.00 1,810.83 1,810.98 127.8K
10:42 1,811.08 1,811.08 1,810.91 1,811.07 108.6K
10:43 1,810.90 1,810.90 1,810.44 1,810.44 139.4K
10:44 1,810.34 1,810.34 1,810.05 1,810.05 125.0K
10:45 1,809.93 1,809.93 1,809.78 1,809.80 137.7K
10:46 1,809.83 1,809.90 1,809.75 1,809.75 75.9K
10:47 1,809.47 1,809.47 1,809.25 1,809.36 141.2K
10:48 1,809.24 1,809.24 1,808.46 1,808.46 139.7K
10:49 1,808.35 1,808.35 1,808.10 1,808.35 152.0K
10:50 1,808.27 1,808.39 1,808.24 1,808.39 98.0K
10:51 1,808.24 1,808.39 1,808.24 1,808.37 96.9K
10:52 1,808.32 1,808.38 1,808.28 1,808.28 84.8K
10:53 1,808.15 1,808.19 1,808.09 1,808.18 87.3K
10:54 1,808.24 1,808.24 1,807.95 1,807.95 103.7K
10:55 1,807.87 1,807.87 1,807.81 1,807.86 110.5K
10:56 1,807.98 1,807.98 1,807.40 1,807.40 148.5K
10:57 1,807.52 1,807.55 1,807.30 1,807.30 111.7K
10:58 1,807.10 1,807.45 1,807.10 1,807.45 110.6K
10:59 1,807.48 1,807.57 1,807.48 1,807.57 77.8K
11:00 1,807.74 1,807.94 1,807.74 1,807.94 88.9K
11:01 1,808.28 1,808.66 1,808.28 1,808.66 92.2K
11:02 1,808.60 1,808.79 1,808.57 1,808.79 96.4K
11:03 1,808.61 1,808.61 1,807.93 1,807.93 136.1K
11:04 1,807.83 1,807.97 1,807.50 1,807.50 89.3K
11:05 1,807.37 1,807.39 1,807.31 1,807.39 54.7K
11:06 1,807.43 1,807.43 1,807.37 1,807.40 91.2K
11:07 1,807.47 1,807.66 1,807.47 1,807.50 89.8K
11:08 1,807.51 1,807.51 1,807.21 1,807.21 81.6K
11:09 1,807.15 1,807.19 1,806.94 1,806.94 137.0K
11:10 1,807.16 1,807.34 1,807.16 1,807.29 153.6K
11:11 1,807.35 1,807.35 1,807.05 1,807.05 114.3K
11:12 1,806.73 1,806.73 1,806.52 1,806.73 145.0K
11:13 1,806.55 1,806.55 1,806.31 1,806.33 97.1K
11:14 1,806.26 1,806.26 1,805.99 1,806.14 98.2K
11:15 1,806.12 1,806.40 1,806.09 1,806.40 64.7K
11:16 1,806.43 1,806.70 1,806.43 1,806.57 73.1K
11:17 1,806.53 1,806.76 1,806.53 1,806.61 95.3K
11:18 1,806.47 1,806.47 1,806.37 1,806.43 42.3K
11:19 1,806.34 1,806.34 1,805.99 1,805.99 82.9K
11:20 1,805.98 1,805.98 1,805.31 1,805.31 107.5K
11:21 1,805.22 1,805.29 1,805.20 1,805.20 99.3K
11:22 1,805.21 1,805.21 1,805.04 1,805.04 101.1K
11:23 1,805.19 1,805.35 1,805.19 1,805.35 97.9K
11:24 1,805.31 1,805.48 1,805.31 1,805.48 64.3K
11:25 1,805.66 1,805.95 1,805.66 1,805.95 99.9K
11:26 1,805.86 1,805.87 1,805.75 1,805.82 80.9K
11:27 1,805.72 1,805.74 1,805.69 1,805.74 74.3K
11:28 1,805.62 1,805.62 1,805.37 1,805.38 103.1K
11:29 1,805.40 1,805.43 1,805.38 1,805.42 98.3K
11:30 1,805.32 1,805.60 1,805.32 1,805.44 92.5K
11:31 1,805.39 1,805.56 1,805.39 1,805.50 99.4K
11:32 1,805.44 1,805.44 1,805.13 1,805.13 74.3K
11:33 1,805.45 1,805.61 1,805.45 1,805.57 67.2K
11:34 1,805.49 1,805.49 1,805.30 1,805.30 99.1K
11:35 1,805.09 1,805.37 1,805.09 1,805.37 83.9K
11:36 1,805.35 1,805.41 1,805.29 1,805.35 88.8K
11:37 1,805.02 1,805.02 1,804.81 1,804.81 230.6K
11:38 1,804.85 1,804.86 1,804.78 1,804.78 70.3K
11:39 1,804.82 1,804.91 1,804.82 1,804.86 95.6K
11:40 1,804.88 1,805.20 1,804.88 1,805.20 79.9K
11:41 1,805.19 1,805.79 1,805.08 1,805.79 173.0K
11:42 1,805.83 1,806.02 1,805.83 1,805.91 77.0K
11:43 1,805.84 1,806.08 1,805.84 1,806.08 109.7K
11:44 1,806.06 1,806.06 1,805.98 1,806.02 143.8K
11:45 1,806.13 1,806.13 1,805.78 1,805.78 122.2K
11:46 1,805.82 1,806.01 1,805.82 1,806.01 119.0K
11:47 1,806.13 1,806.13 1,805.95 1,806.00 117.4K
11:48 1,806.06 1,806.15 1,806.06 1,806.15 78.0K
11:49 1,806.24 1,806.34 1,806.19 1,806.19 67.1K
11:50 1,806.22 1,806.30 1,806.17 1,806.17 67.7K
11:51 1,806.14 1,806.20 1,805.90 1,805.90 50.7K
11:52 1,805.49 1,805.52 1,805.45 1,805.52 96.2K
11:53 1,805.58 1,805.81 1,805.58 1,805.81 49.6K
11:54 1,805.71 1,805.76 1,805.62 1,805.62 91.3K
11:55 1,805.54 1,805.77 1,805.50 1,805.77 81.8K
11:56 1,805.81 1,805.82 1,805.78 1,805.78 54.9K
11:57 1,805.71 1,806.00 1,805.71 1,806.00 70.0K
11:58 1,806.04 1,806.32 1,806.04 1,806.32 59.2K
11:59 1,806.28 1,806.28 1,806.04 1,806.04 44.8K
12:00 1,806.24 1,806.28 1,806.24 1,806.27 83.3K
12:01 1,806.30 1,806.72 1,806.30 1,806.72 81.7K
12:02 1,806.63 1,806.63 1,806.16 1,806.16 85.7K
12:03 1,806.13 1,806.16 1,806.03 1,806.16 85.6K
12:04 1,806.23 1,806.33 1,806.06 1,806.06 83.9K
12:05 1,805.99 1,806.06 1,805.99 1,806.06 148.4K
12:06 1,806.07 1,806.07 1,805.87 1,805.87 43.1K
12:07 1,805.85 1,805.85 1,805.62 1,805.62 81.4K
12:08 1,805.38 1,805.38 1,805.31 1,805.31 100.5K
12:09 1,805.29 1,805.29 1,805.23 1,805.25 76.5K
12:10 1,805.30 1,805.30 1,804.90 1,804.90 109.6K
12:11 1,804.76 1,804.90 1,804.74 1,804.90 111.5K
12:12 1,804.99 1,804.99 1,804.96 1,804.96 37.0K
12:13 1,805.10 1,805.15 1,805.10 1,805.15 62.6K
12:14 1,805.21 1,805.25 1,805.21 1,805.23 83.6K
12:15 1,805.15 1,805.15 1,805.01 1,805.06 99.3K
12:16 1,804.90 1,805.06 1,804.90 1,805.06 100.5K
12:17 1,805.31 1,805.45 1,805.31 1,805.42 47.0K
12:18 1,805.40 1,805.44 1,805.38 1,805.44 100.1K
12:19 1,805.52 1,805.61 1,805.52 1,805.61 43.3K
12:20 1,805.65 1,805.67 1,805.60 1,805.60 62.0K
12:21 1,805.58 1,805.76 1,805.53 1,805.76 71.5K
12:22 1,805.76 1,806.03 1,805.76 1,806.03 90.1K
12:23 1,806.06 1,806.23 1,805.99 1,806.23 85.0K
12:24 1,806.12 1,806.16 1,806.11 1,806.16 72.3K
12:25 1,806.02 1,806.02 1,805.72 1,805.72 61.3K
12:26 1,805.84 1,806.08 1,805.75 1,806.08 94.4K
12:27 1,806.21 1,806.22 1,806.14 1,806.14 78.4K
12:28 1,806.06 1,806.06 1,805.93 1,805.98 56.5K
12:29 1,806.02 1,806.26 1,806.02 1,806.26 56.8K
12:30 1,806.31 1,806.31 1,806.06 1,806.06 81.1K
12:31 1,806.02 1,806.04 1,805.85 1,805.85 100.2K
12:32 1,805.87 1,805.87 1,805.65 1,805.68 78.8K
12:33 1,805.56 1,805.66 1,805.56 1,805.59 52.9K
12:34 1,805.52 1,805.61 1,805.48 1,805.61 79.0K
12:35 1,805.63 1,805.78 1,805.63 1,805.78 46.1K
12:36 1,805.71 1,805.71 1,805.63 1,805.63 76.6K
12:37 1,805.55 1,805.58 1,805.37 1,805.37 97.1K
12:38 1,805.33 1,805.33 1,805.15 1,805.15 164.4K
12:39 1,805.11 1,805.19 1,805.11 1,805.17 92.3K
12:40 1,805.26 1,805.41 1,805.25 1,805.41 69.4K
12:41 1,805.43 1,805.43 1,804.94 1,804.94 71.4K
12:42 1,804.93 1,805.01 1,804.87 1,805.01 64.4K
12:43 1,805.08 1,805.30 1,805.08 1,805.30 43.2K
12:44 1,805.47 1,805.54 1,805.34 1,805.34 109.1K
12:45 1,805.37 1,805.76 1,805.37 1,805.72 60.3K
12:46 1,805.95 1,806.19 1,805.95 1,806.19 127.1K
12:47 1,806.18 1,806.18 1,806.06 1,806.06 60.2K
12:48 1,805.96 1,805.96 1,805.77 1,805.77 52.8K
12:49 1,805.82 1,806.23 1,805.82 1,806.23 66.4K
12:50 1,806.17 1,806.28 1,806.17 1,806.28 42.8K
12:51 1,806.30 1,806.47 1,806.30 1,806.45 54.4K
12:52 1,806.50 1,806.56 1,806.50 1,806.56 85.3K
12:53 1,806.63 1,806.69 1,806.61 1,806.61 67.9K
12:54 1,806.58 1,806.61 1,806.52 1,806.52 37.5K
12:55 1,806.53 1,806.53 1,806.28 1,806.28 68.7K
12:56 1,806.30 1,806.42 1,806.29 1,806.38 72.6K
12:57 1,806.37 1,806.41 1,806.29 1,806.29 77.7K
12:58 1,806.25 1,806.28 1,806.08 1,806.23 58.4K
12:59 1,806.14 1,806.44 1,806.14 1,806.44 67.8K
13:00 1,806.36 1,806.53 1,806.33 1,806.53 55.8K
13:01 1,806.51 1,807.06 1,806.51 1,807.06 56.1K
13:02 1,807.25 1,807.25 1,807.13 1,807.13 46.2K
13:03 1,807.14 1,807.14 1,807.05 1,807.11 36.0K
13:04 1,807.07 1,807.22 1,807.07 1,807.22 64.9K
13:05 1,807.23 1,807.30 1,807.23 1,807.30 57.8K
13:06 1,807.28 1,807.28 1,806.98 1,806.98 51.6K
13:07 1,806.99 1,806.99 1,806.90 1,806.90 62.2K
13:08 1,806.70 1,806.70 1,806.49 1,806.50 45.9K
13:09 1,806.58 1,806.62 1,806.55 1,806.62 59.2K
13:10 1,806.15 1,806.15 1,805.95 1,805.97 82.3K
13:11 1,806.04 1,806.26 1,806.04 1,806.24 39.9K
13:12 1,806.29 1,806.29 1,806.16 1,806.26 49.8K
13:13 1,806.32 1,806.38 1,806.30 1,806.32 31.8K
13:14 1,806.32 1,806.32 1,806.19 1,806.19 54.3K
13:15 1,805.89 1,805.98 1,805.89 1,805.95 75.3K
13:16 1,806.00 1,806.13 1,806.00 1,806.13 55.5K
13:17 1,806.07 1,806.07 1,805.88 1,805.88 90.0K
13:18 1,805.91 1,806.09 1,805.91 1,806.09 34.7K
13:19 1,806.04 1,806.22 1,806.04 1,806.22 60.2K
13:20 1,806.26 1,806.29 1,806.06 1,806.06 119.5K
13:21 1,805.93 1,805.95 1,805.84 1,805.95 64.4K
13:22 1,805.95 1,805.99 1,805.90 1,805.90 40.2K
13:23 1,805.89 1,805.90 1,805.76 1,805.76 59.2K
13:24 1,805.56 1,805.67 1,805.56 1,805.67 136.7K
13:25 1,805.68 1,805.68 1,805.61 1,805.64 55.0K
13:26 1,805.69 1,805.76 1,805.62 1,805.62 65.5K
13:27 1,805.60 1,805.60 1,805.56 1,805.60 48.1K
13:28 1,805.68 1,805.68 1,805.57 1,805.61 49.0K
13:29 1,805.57 1,805.57 1,805.45 1,805.49 68.7K
13:30 1,805.58 1,806.09 1,805.58 1,806.09 59.4K
13:31 1,806.13 1,806.13 1,806.09 1,806.09 64.2K
13:32 1,806.13 1,806.13 1,806.07 1,806.08 35.5K
13:33 1,806.17 1,806.37 1,806.17 1,806.37 64.0K
13:34 1,806.46 1,806.96 1,806.46 1,806.96 84.8K
13:35 1,806.95 1,806.95 1,806.90 1,806.94 87.1K
13:36 1,806.90 1,807.13 1,806.90 1,807.13 67.3K
13:37 1,807.14 1,807.31 1,807.14 1,807.31 167.1K
13:38 1,807.39 1,807.69 1,807.39 1,807.69 85.6K
13:39 1,807.83 1,808.13 1,807.74 1,808.11 109.2K
13:40 1,808.21 1,808.28 1,808.15 1,808.28 54.5K
13:41 1,808.29 1,808.29 1,808.06 1,808.06 56.4K
13:42 1,808.21 1,808.33 1,808.21 1,808.29 138.5K
13:43 1,808.31 1,808.50 1,808.29 1,808.50 51.0K
13:44 1,808.58 1,808.62 1,808.58 1,808.58 74.8K
13:45 1,808.55 1,808.75 1,808.46 1,808.75 132.0K
13:46 1,808.64 1,808.64 1,808.26 1,808.26 104.9K
13:47 1,808.31 1,808.31 1,808.12 1,808.12 99.6K
13:48 1,808.10 1,808.15 1,808.07 1,808.15 68.4K
13:49 1,808.18 1,808.18 1,808.08 1,808.18 58.1K
13:50 1,807.98 1,808.10 1,807.98 1,808.10 50.0K
13:51 1,808.21 1,808.21 1,808.12 1,808.12 75.9K
13:52 1,808.08 1,808.08 1,807.92 1,807.95 54.2K
13:53 1,807.92 1,808.17 1,807.92 1,808.17 46.6K
13:54 1,808.11 1,808.21 1,808.10 1,808.21 59.1K
13:55 1,808.12 1,808.12 1,807.97 1,807.97 64.3K
13:56 1,807.78 1,807.78 1,807.63 1,807.78 77.8K
13:57 1,807.80 1,807.85 1,807.80 1,807.85 64.6K
13:58 1,807.85 1,807.86 1,807.79 1,807.79 68.9K
13:59 1,807.69 1,807.69 1,807.51 1,807.54 120.3K
14:00 1,807.76 1,808.52 1,807.76 1,808.52 205.6K
14:01 1,808.18 1,808.18 1,807.46 1,807.46 87.5K
14:02 1,806.73 1,806.74 1,806.27 1,806.74 282.6K
14:03 1,806.84 1,807.43 1,806.84 1,807.11 206.3K
14:04 1,807.15 1,807.37 1,807.15 1,807.21 88.7K
14:05 1,807.37 1,807.37 1,806.87 1,806.87 129.9K
14:06 1,806.70 1,806.70 1,806.36 1,806.63 120.8K
14:07 1,806.78 1,806.78 1,806.63 1,806.63 94.8K
14:08 1,806.67 1,806.67 1,806.43 1,806.43 101.0K
14:09 1,806.48 1,806.84 1,806.48 1,806.77 153.4K
14:10 1,807.18 1,807.77 1,807.18 1,807.77 177.4K
14:11 1,807.62 1,807.62 1,807.31 1,807.31 179.6K
14:12 1,807.16 1,807.67 1,807.16 1,807.42 209.5K
14:13 1,807.41 1,807.41 1,806.88 1,806.88 99.6K
14:14 1,806.96 1,807.04 1,806.72 1,806.72 148.3K
14:15 1,806.88 1,807.10 1,806.88 1,807.06 160.6K
14:16 1,806.98 1,806.98 1,806.34 1,806.39 139.5K
14:17 1,806.14 1,806.14 1,805.48 1,805.65 181.0K
14:18 1,805.83 1,805.83 1,805.23 1,805.29 167.1K
14:19 1,804.90 1,804.90 1,804.38 1,804.71 226.0K
14:20 1,804.66 1,805.61 1,804.66 1,805.61 129.4K
14:21 1,805.47 1,805.47 1,804.78 1,804.78 84.7K
14:22 1,804.69 1,804.69 1,804.19 1,804.62 266.5K
14:23 1,804.71 1,805.34 1,804.71 1,805.34 161.5K
14:24 1,805.35 1,805.61 1,805.06 1,805.06 98.6K
14:25 1,804.96 1,805.16 1,804.96 1,805.15 88.1K
14:26 1,805.28 1,805.39 1,805.09 1,805.26 116.0K
14:27 1,805.35 1,805.41 1,805.35 1,805.41 138.9K
14:28 1,805.28 1,805.30 1,805.15 1,805.30 136.3K
14:29 1,805.57 1,805.79 1,805.57 1,805.72 159.6K
14:30 1,805.69 1,805.73 1,805.54 1,805.54 136.4K
14:31 1,805.27 1,805.65 1,805.27 1,805.65 191.0K
14:32 1,805.87 1,806.05 1,805.78 1,806.02 109.4K
14:33 1,806.29 1,806.29 1,805.82 1,805.82 130.5K
14:34 1,805.84 1,806.48 1,805.80 1,806.48 451.3K
14:35 1,806.29 1,807.05 1,806.08 1,807.05 214.2K
14:36 1,807.20 1,807.20 1,806.90 1,806.90 286.2K
14:37 1,805.89 1,806.69 1,805.89 1,805.97 637.9K
14:38 1,805.29 1,805.77 1,805.13 1,805.13 189.6K
14:39 1,804.82 1,804.93 1,804.53 1,804.63 183.4K
14:40 1,804.54 1,804.54 1,804.11 1,804.23 168.2K
14:41 1,804.24 1,804.24 1,803.90 1,803.90 206.4K
14:42 1,804.29 1,805.37 1,804.29 1,805.37 193.0K
14:43 1,805.18 1,805.49 1,804.97 1,805.49 117.6K
14:44 1,805.51 1,805.88 1,805.51 1,805.88 121.5K
14:45 1,805.81 1,806.60 1,805.73 1,806.60 317.6K
14:46 1,806.39 1,806.40 1,805.64 1,805.64 222.3K
14:47 1,805.43 1,805.97 1,805.43 1,805.97 125.8K
14:48 1,805.86 1,805.86 1,805.02 1,805.02 205.1K
14:49 1,804.29 1,804.29 1,803.52 1,803.52 252.1K
14:50 1,803.39 1,803.39 1,802.21 1,802.21 225.4K
14:51 1,801.90 1,803.08 1,801.90 1,803.08 233.0K
14:52 1,802.83 1,802.83 1,802.44 1,802.44 116.2K
14:53 1,802.00 1,802.00 1,801.27 1,801.27 176.9K
14:54 1,801.86 1,801.95 1,801.75 1,801.75 125.1K
14:55 1,801.23 1,801.47 1,800.95 1,800.95 204.3K
14:56 1,800.66 1,800.66 1,799.27 1,799.27 193.2K
14:57 1,799.30 1,799.30 1,798.90 1,798.98 239.9K
14:58 1,798.81 1,798.92 1,798.32 1,798.32 207.9K
14:59 1,798.66 1,798.66 1,797.57 1,797.57 327.1K
15:00 1,797.45 1,797.45 1,796.43 1,797.11 232.6K
15:01 1,796.87 1,796.98 1,796.38 1,796.48 192.7K
15:02 1,796.76 1,797.70 1,796.49 1,797.70 291.3K
15:03 1,798.20 1,798.20 1,797.13 1,797.13 223.6K
15:04 1,796.45 1,796.55 1,795.98 1,795.98 267.4K
15:05 1,796.17 1,796.50 1,795.76 1,795.76 213.7K
15:06 1,795.56 1,796.50 1,795.56 1,796.50 199.1K
15:07 1,796.65 1,797.64 1,796.65 1,797.53 199.0K
15:08 1,797.22 1,797.25 1,796.24 1,796.24 190.8K
15:09 1,797.13 1,797.83 1,797.13 1,797.64 185.6K
15:10 1,797.77 1,797.77 1,797.44 1,797.46 124.1K
15:11 1,797.58 1,798.44 1,797.37 1,798.44 223.0K
15:12 1,798.17 1,798.28 1,798.16 1,798.28 118.9K
15:13 1,798.35 1,798.56 1,797.99 1,798.56 119.0K
15:14 1,798.87 1,799.71 1,798.87 1,799.16 172.6K
15:15 1,798.27 1,798.69 1,798.22 1,798.22 187.1K
15:16 1,798.04 1,798.04 1,796.60 1,796.60 266.5K
15:17 1,796.17 1,796.44 1,796.16 1,796.16 187.0K
15:18 1,796.84 1,797.20 1,796.84 1,796.86 191.5K
15:19 1,796.80 1,796.91 1,796.63 1,796.91 84.1K
15:20 1,796.83 1,797.06 1,796.83 1,797.06 141.6K
15:21 1,797.33 1,797.40 1,797.32 1,797.37 152.8K
15:22 1,796.49 1,796.52 1,795.70 1,795.70 253.0K
15:23 1,795.20 1,795.30 1,794.89 1,794.89 177.3K
15:24 1,794.63 1,794.85 1,794.63 1,794.85 149.8K
15:25 1,794.68 1,795.42 1,794.68 1,795.42 196.6K
15:26 1,795.45 1,795.45 1,794.94 1,795.03 137.1K
15:27 1,795.08 1,795.36 1,795.08 1,795.31 230.0K
15:28 1,795.22 1,795.26 1,795.04 1,795.13 173.1K
15:29 1,794.73 1,794.99 1,794.73 1,794.78 326.8K
15:30 1,795.34 1,795.41 1,795.09 1,795.41 240.3K
15:31 1,795.43 1,795.76 1,795.43 1,795.49 250.9K
15:32 1,795.33 1,795.48 1,795.09 1,795.09 193.0K
15:33 1,795.26 1,795.73 1,795.26 1,795.73 254.5K
15:34 1,795.22 1,795.43 1,795.11 1,795.43 292.1K
15:35 1,795.39 1,795.39 1,795.20 1,795.24 178.1K
15:36 1,795.33 1,795.33 1,794.33 1,794.33 279.9K
15:37 1,794.15 1,794.15 1,793.96 1,793.96 237.6K
15:38 1,794.09 1,794.70 1,794.09 1,794.44 397.0K
15:39 1,794.61 1,794.74 1,794.56 1,794.56 142.3K
15:40 1,794.57 1,794.57 1,794.29 1,794.29 355.0K
15:41 1,794.52 1,794.92 1,794.52 1,794.92 209.2K
15:42 1,794.99 1,795.09 1,794.93 1,794.93 209.5K
15:43 1,794.78 1,794.85 1,794.73 1,794.85 248.7K
15:44 1,794.98 1,794.98 1,794.70 1,794.77 222.2K
15:45 1,794.80 1,795.36 1,794.80 1,795.36 266.5K
15:46 1,795.50 1,796.07 1,795.50 1,796.07 253.4K
15:47 1,796.10 1,796.53 1,796.10 1,796.53 221.7K
15:48 1,796.94 1,797.21 1,796.87 1,796.87 363.5K
15:49 1,796.55 1,796.87 1,796.48 1,796.87 263.3K
15:50 1,797.56 1,798.23 1,797.56 1,798.18 841.5K
15:51 1,797.81 1,797.89 1,797.48 1,797.63 466.6K
15:52 1,797.52 1,797.52 1,797.25 1,797.25 414.2K
15:53 1,797.23 1,797.31 1,796.90 1,797.31 530.6K
15:54 1,797.36 1,797.93 1,797.36 1,797.93 544.4K
15:55 1,797.55 1,798.48 1,797.55 1,798.48 811.3K
15:56 1,798.70 1,799.18 1,798.70 1,799.02 762.4K
15:57 1,799.32 1,799.79 1,799.32 1,799.79 619.1K
15:58 1,799.73 1,799.82 1,799.53 1,799.55 1,132.4K
15:59 1,799.58 1,799.58 1,798.64 1,798.64 1,593.6K
16:00 1,798.81 1,798.82 1,798.81 1,798.82 42,494.8K
16:01 1,798.82 1,798.82 1,798.82 1,798.82 258.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし