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 1,785.69 1,785.69 1,776.02 1,776.02 9,965.5K
09:31 1,774.30 1,774.30 1,773.48 1,773.48 813.6K
09:32 1,772.80 1,772.80 1,771.85 1,772.19 763.5K
09:33 1,773.06 1,773.91 1,773.06 1,773.91 400.6K
09:34 1,774.29 1,774.29 1,772.99 1,772.99 341.5K
09:35 1,773.73 1,773.73 1,772.81 1,773.54 406.0K
09:36 1,772.90 1,773.84 1,772.58 1,773.84 326.8K
09:37 1,773.29 1,773.76 1,773.20 1,773.76 300.0K
09:38 1,774.07 1,774.07 1,773.53 1,773.53 244.9K
09:39 1,774.18 1,774.18 1,773.18 1,773.18 288.9K
09:40 1,772.47 1,772.55 1,772.13 1,772.13 377.1K
09:41 1,772.83 1,772.83 1,771.68 1,772.38 428.5K
09:42 1,771.62 1,771.62 1,769.49 1,769.49 311.3K
09:43 1,769.64 1,770.01 1,769.64 1,770.01 339.6K
09:44 1,770.34 1,770.34 1,769.70 1,770.06 193.7K
09:45 1,770.18 1,770.77 1,770.18 1,770.77 413.7K
09:46 1,770.20 1,770.24 1,769.80 1,770.06 466.6K
09:47 1,769.68 1,770.10 1,769.11 1,770.04 329.5K
09:48 1,769.32 1,769.37 1,768.50 1,768.50 292.1K
09:49 1,767.49 1,767.90 1,766.90 1,766.90 402.7K
09:50 1,764.69 1,766.14 1,764.69 1,766.14 579.4K
09:51 1,766.30 1,766.92 1,766.30 1,766.89 270.5K
09:52 1,767.75 1,767.75 1,766.81 1,766.81 312.6K
09:53 1,765.44 1,766.32 1,765.44 1,766.32 298.9K
09:54 1,765.83 1,766.08 1,765.65 1,765.96 279.4K
09:55 1,766.45 1,766.99 1,766.40 1,766.55 339.4K
09:56 1,766.52 1,767.50 1,766.52 1,767.50 195.7K
09:57 1,767.58 1,767.94 1,767.58 1,767.74 260.1K
09:58 1,766.94 1,766.96 1,766.63 1,766.96 218.4K
09:59 1,766.92 1,767.76 1,766.92 1,767.76 215.8K
10:00 1,767.84 1,767.84 1,765.44 1,765.44 511.6K
10:01 1,765.74 1,765.74 1,764.41 1,765.03 369.3K
10:02 1,764.85 1,764.85 1,764.26 1,764.44 289.5K
10:03 1,764.05 1,764.33 1,763.78 1,764.33 407.5K
10:04 1,765.20 1,765.36 1,764.72 1,765.36 476.0K
10:05 1,765.14 1,766.22 1,765.02 1,765.02 338.5K
10:06 1,764.89 1,764.89 1,764.15 1,764.15 356.8K
10:07 1,765.15 1,765.45 1,764.63 1,764.63 360.9K
10:08 1,764.28 1,764.89 1,764.28 1,764.89 231.5K
10:09 1,766.06 1,767.54 1,766.06 1,767.54 278.1K
10:10 1,768.08 1,769.16 1,768.08 1,769.16 206.9K
10:11 1,769.64 1,769.94 1,769.49 1,769.82 215.2K
10:12 1,769.93 1,772.27 1,769.93 1,772.27 335.7K
10:13 1,772.64 1,772.92 1,772.13 1,772.13 371.6K
10:14 1,771.66 1,772.33 1,771.66 1,772.33 311.7K
10:15 1,772.48 1,773.62 1,772.48 1,773.62 306.1K
10:16 1,773.52 1,774.52 1,773.52 1,774.43 319.7K
10:17 1,774.72 1,774.75 1,774.29 1,774.75 211.4K
10:18 1,774.43 1,774.47 1,774.20 1,774.47 249.8K
10:19 1,774.31 1,774.90 1,774.24 1,774.90 221.7K
10:20 1,774.65 1,774.85 1,774.65 1,774.85 245.4K
10:21 1,774.96 1,774.96 1,774.38 1,774.70 238.6K
10:22 1,774.43 1,774.81 1,774.19 1,774.19 241.5K
10:23 1,774.14 1,775.23 1,774.14 1,775.23 249.2K
10:24 1,775.29 1,775.29 1,774.37 1,774.46 252.2K
10:25 1,774.63 1,774.63 1,773.90 1,773.90 217.7K
10:26 1,773.46 1,774.63 1,773.46 1,774.63 183.8K
10:27 1,774.64 1,774.73 1,774.21 1,774.41 177.8K
10:28 1,774.36 1,774.51 1,774.31 1,774.31 199.4K
10:29 1,774.10 1,774.22 1,773.85 1,774.06 272.2K
10:30 1,774.15 1,774.41 1,774.15 1,774.41 164.5K
10:31 1,774.44 1,774.47 1,774.18 1,774.47 241.7K
10:32 1,774.40 1,774.40 1,773.80 1,773.80 200.9K
10:33 1,773.96 1,774.74 1,773.96 1,774.68 153.7K
10:34 1,775.12 1,775.12 1,773.95 1,774.07 230.8K
10:35 1,774.10 1,774.10 1,773.93 1,773.93 176.7K
10:36 1,773.89 1,774.04 1,773.77 1,773.90 196.5K
10:37 1,773.92 1,774.87 1,773.92 1,774.87 246.0K
10:38 1,775.24 1,775.24 1,774.69 1,774.69 105.8K
10:39 1,773.94 1,773.94 1,773.13 1,773.13 194.0K
10:40 1,773.16 1,773.70 1,773.16 1,773.70 188.2K
10:41 1,773.75 1,773.75 1,773.36 1,773.44 271.1K
10:42 1,773.29 1,773.29 1,772.75 1,772.75 225.7K
10:43 1,772.60 1,772.60 1,772.30 1,772.52 210.8K
10:44 1,772.02 1,772.56 1,772.02 1,772.56 220.3K
10:45 1,772.64 1,774.54 1,772.64 1,774.54 156.6K
10:46 1,775.50 1,775.50 1,774.81 1,775.11 219.6K
10:47 1,775.57 1,775.88 1,775.57 1,775.68 165.2K
10:48 1,775.34 1,775.34 1,773.30 1,773.30 215.1K
10:49 1,772.41 1,772.60 1,772.41 1,772.58 229.5K
10:50 1,772.70 1,772.87 1,772.04 1,772.04 216.1K
10:51 1,771.92 1,772.12 1,771.39 1,771.48 184.3K
10:52 1,771.37 1,772.34 1,771.37 1,772.30 232.2K
10:53 1,772.92 1,772.92 1,772.15 1,772.15 236.0K
10:54 1,772.22 1,772.84 1,772.22 1,772.59 120.1K
10:55 1,772.25 1,772.88 1,772.25 1,772.88 150.6K
10:56 1,773.07 1,773.17 1,772.60 1,772.60 107.3K
10:57 1,772.00 1,772.39 1,772.00 1,772.19 143.5K
10:58 1,772.08 1,772.13 1,771.76 1,772.12 127.8K
10:59 1,770.90 1,771.16 1,770.90 1,771.16 237.2K
11:00 1,771.52 1,771.63 1,771.48 1,771.48 129.9K
11:01 1,771.13 1,771.13 1,770.92 1,771.12 214.1K
11:02 1,771.52 1,772.28 1,771.52 1,772.28 118.5K
11:03 1,772.70 1,773.41 1,772.70 1,772.94 165.8K
11:04 1,773.26 1,773.73 1,773.26 1,773.54 96.1K
11:05 1,773.46 1,774.78 1,773.46 1,774.78 124.2K
11:06 1,774.80 1,774.80 1,774.09 1,774.42 179.4K
11:07 1,774.76 1,775.56 1,774.76 1,775.56 195.8K
11:08 1,775.44 1,775.72 1,775.39 1,775.72 210.7K
11:09 1,775.86 1,776.38 1,775.86 1,775.89 300.3K
11:10 1,776.00 1,776.00 1,775.03 1,775.37 204.2K
11:11 1,775.83 1,776.32 1,775.67 1,776.32 151.3K
11:12 1,776.87 1,776.87 1,776.38 1,776.44 176.1K
11:13 1,775.82 1,775.86 1,775.32 1,775.32 230.8K
11:14 1,775.37 1,775.37 1,774.91 1,774.91 167.5K
11:15 1,775.00 1,775.42 1,774.51 1,775.42 167.3K
11:16 1,775.49 1,775.49 1,774.93 1,774.93 128.0K
11:17 1,773.98 1,774.04 1,773.98 1,774.00 213.2K
11:18 1,774.02 1,774.02 1,772.52 1,772.52 230.6K
11:19 1,772.79 1,772.79 1,772.21 1,772.45 185.7K
11:20 1,772.72 1,773.29 1,772.72 1,773.29 296.8K
11:21 1,773.23 1,773.69 1,773.16 1,773.16 281.2K
11:22 1,772.92 1,772.95 1,772.32 1,772.32 238.6K
11:23 1,772.20 1,772.41 1,771.96 1,772.41 118.9K
11:24 1,772.70 1,772.79 1,772.20 1,772.20 210.6K
11:25 1,772.22 1,772.39 1,771.74 1,772.39 204.0K
11:26 1,772.15 1,772.70 1,772.15 1,772.70 127.2K
11:27 1,772.80 1,772.80 1,771.77 1,771.77 170.7K
11:28 1,772.15 1,772.64 1,772.11 1,772.27 161.1K
11:29 1,771.70 1,771.98 1,771.70 1,771.98 158.4K
11:30 1,772.53 1,772.90 1,772.53 1,772.81 214.7K
11:31 1,772.94 1,773.52 1,772.94 1,773.52 199.8K
11:32 1,773.32 1,773.84 1,773.15 1,773.84 191.7K
11:33 1,773.86 1,773.93 1,773.32 1,773.32 132.7K
11:34 1,773.53 1,773.53 1,772.30 1,772.30 179.8K
11:35 1,771.91 1,772.08 1,771.85 1,771.85 115.2K
11:36 1,771.73 1,771.73 1,771.26 1,771.67 143.1K
11:37 1,771.91 1,772.66 1,771.87 1,772.66 141.9K
11:38 1,772.68 1,773.05 1,772.68 1,773.05 114.1K
11:39 1,773.31 1,773.89 1,773.31 1,773.89 126.5K
11:40 1,773.80 1,773.80 1,773.41 1,773.52 148.3K
11:41 1,773.79 1,773.89 1,773.73 1,773.89 137.3K
11:42 1,774.10 1,774.10 1,773.75 1,773.87 153.1K
11:43 1,774.56 1,774.80 1,774.32 1,774.67 207.5K
11:44 1,775.14 1,775.76 1,775.14 1,775.76 162.5K
11:45 1,775.97 1,776.64 1,775.97 1,776.59 190.4K
11:46 1,776.72 1,777.03 1,776.72 1,777.03 204.2K
11:47 1,776.91 1,776.91 1,775.78 1,775.78 227.2K
11:48 1,775.52 1,776.11 1,775.52 1,776.11 137.2K
11:49 1,776.26 1,776.78 1,776.24 1,776.72 144.5K
11:50 1,776.76 1,776.98 1,776.56 1,776.56 161.6K
11:51 1,776.62 1,776.94 1,776.54 1,776.54 105.9K
11:52 1,776.43 1,776.64 1,776.43 1,776.63 88.5K
11:53 1,776.86 1,777.37 1,776.86 1,777.21 95.1K
11:54 1,777.26 1,777.96 1,777.26 1,777.96 121.2K
11:55 1,777.63 1,777.63 1,777.28 1,777.28 179.0K
11:56 1,777.10 1,777.10 1,776.62 1,777.01 146.1K
11:57 1,777.03 1,777.06 1,776.76 1,777.06 91.9K
11:58 1,776.98 1,776.98 1,776.69 1,776.71 81.8K
11:59 1,776.73 1,776.94 1,776.65 1,776.94 76.5K
12:00 1,776.97 1,777.19 1,776.97 1,777.19 152.9K
12:01 1,776.99 1,777.59 1,776.99 1,777.59 114.8K
12:02 1,777.30 1,777.38 1,777.02 1,777.02 181.9K
12:03 1,777.26 1,777.26 1,777.03 1,777.04 106.5K
12:04 1,777.26 1,777.52 1,777.10 1,777.10 111.0K
12:05 1,777.10 1,777.21 1,777.04 1,777.04 75.3K
12:06 1,777.10 1,777.45 1,777.10 1,777.45 180.0K
12:07 1,777.47 1,777.56 1,776.92 1,776.92 131.1K
12:08 1,776.97 1,776.97 1,776.78 1,776.78 119.8K
12:09 1,777.14 1,777.46 1,777.14 1,777.45 107.8K
12:10 1,777.40 1,777.40 1,777.20 1,777.20 110.7K
12:11 1,776.77 1,776.93 1,776.44 1,776.93 147.6K
12:12 1,776.77 1,776.95 1,776.77 1,776.83 217.0K
12:13 1,776.63 1,776.77 1,776.41 1,776.77 146.1K
12:14 1,776.89 1,776.96 1,776.49 1,776.49 126.3K
12:15 1,776.62 1,776.71 1,776.44 1,776.71 198.0K
12:16 1,776.44 1,776.44 1,776.02 1,776.02 174.7K
12:17 1,776.10 1,776.46 1,775.78 1,776.46 125.9K
12:18 1,776.48 1,776.67 1,776.48 1,776.59 93.0K
12:19 1,776.39 1,776.52 1,776.30 1,776.52 122.0K
12:20 1,776.49 1,776.61 1,776.49 1,776.61 129.9K
12:21 1,776.73 1,776.73 1,776.10 1,776.44 191.5K
12:22 1,776.63 1,777.58 1,776.63 1,777.58 214.3K
12:23 1,777.72 1,777.83 1,777.46 1,777.46 197.7K
12:24 1,777.43 1,777.44 1,777.12 1,777.12 142.6K
12:25 1,777.19 1,777.46 1,777.19 1,777.46 127.1K
12:26 1,777.76 1,777.76 1,777.66 1,777.66 126.5K
12:27 1,777.96 1,777.98 1,777.46 1,777.46 153.2K
12:28 1,777.34 1,777.34 1,777.11 1,777.24 113.8K
12:29 1,777.07 1,777.07 1,776.92 1,776.95 123.6K
12:30 1,776.97 1,777.08 1,776.53 1,777.08 114.5K
12:31 1,776.72 1,776.72 1,776.27 1,776.29 217.8K
12:32 1,776.36 1,776.36 1,776.01 1,776.12 96.6K
12:33 1,776.41 1,777.61 1,776.41 1,777.61 168.7K
12:34 1,777.73 1,777.98 1,777.73 1,777.98 132.8K
12:35 1,778.17 1,778.29 1,777.92 1,777.92 106.4K
12:36 1,777.63 1,777.70 1,777.30 1,777.48 139.3K
12:37 1,777.70 1,777.74 1,777.26 1,777.26 119.5K
12:38 1,776.97 1,776.97 1,776.40 1,776.52 146.1K
12:39 1,776.49 1,776.80 1,776.49 1,776.80 78.3K
12:40 1,776.86 1,776.86 1,775.96 1,775.96 172.9K
12:41 1,775.82 1,776.31 1,775.82 1,776.05 99.8K
12:42 1,776.03 1,776.13 1,775.07 1,775.07 204.2K
12:43 1,775.41 1,775.53 1,775.29 1,775.53 60.5K
12:44 1,775.71 1,775.73 1,775.51 1,775.65 95.5K
12:45 1,775.96 1,775.98 1,775.60 1,775.98 180.8K
12:46 1,776.21 1,776.29 1,776.09 1,776.09 99.8K
12:47 1,776.18 1,776.18 1,775.79 1,775.79 89.7K
12:48 1,775.49 1,776.03 1,775.49 1,776.03 116.0K
12:49 1,776.00 1,776.26 1,776.00 1,776.26 116.7K
12:50 1,776.12 1,776.17 1,775.30 1,775.30 164.0K
12:51 1,775.39 1,775.72 1,775.39 1,775.60 76.7K
12:52 1,775.62 1,775.62 1,775.55 1,775.62 72.2K
12:53 1,775.74 1,776.17 1,775.74 1,776.15 180.9K
12:54 1,775.58 1,775.86 1,775.29 1,775.47 183.3K
12:55 1,775.45 1,775.61 1,775.03 1,775.03 113.4K
12:56 1,774.73 1,774.77 1,774.25 1,774.25 171.1K
12:57 1,774.17 1,774.17 1,773.73 1,773.82 156.9K
12:58 1,773.82 1,773.82 1,773.57 1,773.71 116.0K
12:59 1,773.83 1,773.83 1,773.41 1,773.73 136.9K
13:00 1,773.60 1,774.09 1,773.60 1,773.69 160.0K
13:01 1,773.61 1,773.89 1,773.22 1,773.22 147.7K
13:02 1,773.19 1,773.19 1,772.61 1,772.61 289.3K
13:03 1,772.70 1,772.70 1,772.06 1,772.06 176.6K
13:04 1,772.19 1,772.32 1,771.95 1,772.13 143.8K
13:05 1,772.03 1,772.03 1,771.51 1,771.62 220.7K
13:06 1,771.55 1,771.56 1,771.24 1,771.56 146.2K
13:07 1,771.60 1,771.66 1,771.16 1,771.66 181.1K
13:08 1,771.66 1,772.12 1,771.56 1,772.12 150.2K
13:09 1,772.24 1,772.24 1,771.86 1,772.13 91.4K
13:10 1,771.87 1,772.33 1,771.85 1,772.33 101.6K
13:11 1,772.55 1,772.55 1,772.08 1,772.08 169.6K
13:12 1,771.93 1,772.05 1,771.61 1,771.69 125.7K
13:13 1,771.54 1,771.54 1,770.74 1,770.74 175.0K
13:14 1,770.75 1,771.14 1,770.75 1,770.79 92.4K
13:15 1,770.70 1,771.24 1,770.70 1,771.24 103.6K
13:16 1,771.18 1,771.29 1,770.99 1,770.99 133.9K
13:17 1,770.97 1,771.03 1,770.43 1,770.43 135.4K
13:18 1,770.12 1,770.22 1,770.00 1,770.22 123.6K
13:19 1,770.41 1,770.41 1,770.11 1,770.11 110.7K
13:20 1,769.90 1,769.90 1,769.65 1,769.72 187.2K
13:21 1,770.01 1,770.77 1,770.01 1,770.77 99.6K
13:22 1,770.74 1,771.81 1,770.74 1,771.81 225.6K
13:23 1,771.82 1,771.82 1,771.20 1,771.20 100.0K
13:24 1,771.53 1,771.53 1,771.38 1,771.44 96.7K
13:25 1,771.04 1,771.04 1,770.64 1,770.64 157.0K
13:26 1,770.72 1,771.04 1,770.72 1,770.96 59.6K
13:27 1,770.60 1,770.65 1,770.26 1,770.26 123.6K
13:28 1,770.11 1,770.11 1,769.93 1,770.09 215.8K
13:29 1,770.22 1,770.36 1,770.09 1,770.09 94.8K
13:30 1,770.17 1,771.53 1,770.17 1,771.53 115.8K
13:31 1,771.62 1,771.62 1,770.89 1,770.89 108.5K
13:32 1,770.87 1,770.87 1,770.56 1,770.65 99.0K
13:33 1,770.56 1,771.01 1,770.56 1,770.96 94.8K
13:34 1,770.79 1,771.14 1,770.48 1,770.48 113.3K
13:35 1,770.23 1,770.55 1,770.19 1,770.55 116.5K
13:36 1,770.58 1,770.61 1,770.36 1,770.60 133.1K
13:37 1,770.79 1,771.31 1,770.79 1,771.31 135.7K
13:38 1,771.42 1,771.42 1,771.38 1,771.41 115.0K
13:39 1,771.22 1,771.37 1,771.16 1,771.16 99.9K
13:40 1,771.07 1,771.95 1,771.07 1,771.95 178.5K
13:41 1,771.88 1,771.88 1,771.49 1,771.57 136.2K
13:42 1,771.57 1,772.05 1,771.57 1,772.05 123.5K
13:43 1,772.14 1,772.22 1,772.07 1,772.07 74.1K
13:44 1,771.99 1,771.99 1,771.74 1,771.74 91.5K
13:45 1,771.76 1,771.83 1,771.40 1,771.83 187.4K
13:46 1,771.87 1,771.98 1,771.65 1,771.65 122.9K
13:47 1,771.44 1,771.44 1,771.09 1,771.09 159.2K
13:48 1,771.12 1,771.41 1,770.92 1,771.41 112.2K
13:49 1,771.45 1,771.77 1,771.45 1,771.77 58.0K
13:50 1,772.02 1,772.26 1,771.98 1,772.26 114.8K
13:51 1,772.42 1,772.48 1,772.38 1,772.48 69.8K
13:52 1,772.17 1,772.24 1,772.17 1,772.20 86.6K
13:53 1,772.11 1,772.24 1,771.68 1,771.68 102.9K
13:54 1,771.77 1,771.82 1,771.49 1,771.49 93.3K
13:55 1,771.64 1,771.64 1,770.74 1,770.74 119.6K
13:56 1,770.51 1,770.51 1,769.96 1,770.15 168.5K
13:57 1,770.29 1,770.53 1,770.29 1,770.44 77.9K
13:58 1,770.24 1,770.31 1,770.17 1,770.20 76.2K
13:59 1,770.09 1,770.50 1,770.09 1,770.50 83.0K
14:00 1,770.76 1,770.82 1,770.57 1,770.57 80.8K
14:01 1,770.62 1,770.62 1,770.15 1,770.15 101.6K
14:02 1,770.19 1,770.19 1,769.71 1,769.71 142.8K
14:03 1,769.72 1,769.72 1,769.20 1,769.54 158.6K
14:04 1,769.58 1,769.58 1,769.30 1,769.36 85.7K
14:05 1,769.24 1,769.24 1,769.10 1,769.12 136.9K
14:06 1,769.02 1,769.45 1,769.02 1,769.45 126.8K
14:07 1,769.61 1,769.61 1,769.40 1,769.45 102.5K
14:08 1,769.30 1,769.37 1,769.30 1,769.37 88.6K
14:09 1,769.45 1,769.70 1,768.54 1,768.54 415.0K
14:10 1,768.80 1,769.26 1,768.80 1,769.26 184.6K
14:11 1,769.42 1,769.68 1,769.42 1,769.58 77.4K
14:12 1,769.49 1,769.65 1,769.21 1,769.21 98.8K
14:13 1,769.12 1,769.35 1,769.10 1,769.30 87.0K
14:14 1,769.11 1,769.13 1,768.77 1,768.77 153.1K
14:15 1,768.83 1,769.40 1,768.83 1,769.39 87.0K
14:16 1,769.44 1,769.55 1,769.36 1,769.55 96.7K
14:17 1,769.51 1,769.51 1,769.47 1,769.47 58.7K
14:18 1,768.86 1,769.07 1,768.86 1,769.07 114.0K
14:19 1,769.14 1,769.43 1,769.14 1,769.23 88.9K
14:20 1,769.13 1,769.76 1,769.13 1,769.76 87.0K
14:21 1,769.69 1,769.69 1,769.39 1,769.42 120.4K
14:22 1,769.51 1,770.36 1,769.51 1,770.36 85.1K
14:23 1,770.58 1,770.90 1,770.43 1,770.90 128.5K
14:24 1,771.03 1,771.65 1,771.03 1,771.65 103.3K
14:25 1,771.49 1,771.49 1,771.37 1,771.41 99.7K
14:26 1,771.57 1,772.31 1,771.57 1,772.31 142.1K
14:27 1,772.36 1,772.70 1,772.31 1,772.70 140.6K
14:28 1,772.67 1,772.74 1,772.42 1,772.42 150.2K
14:29 1,772.31 1,772.33 1,772.24 1,772.25 148.5K
14:30 1,772.24 1,772.37 1,771.94 1,772.37 128.0K
14:31 1,772.63 1,772.88 1,772.63 1,772.88 91.0K
14:32 1,773.09 1,773.83 1,773.09 1,773.83 138.3K
14:33 1,773.92 1,773.92 1,773.77 1,773.77 121.0K
14:34 1,773.57 1,773.97 1,773.57 1,773.97 96.4K
14:35 1,773.85 1,773.85 1,773.76 1,773.77 152.7K
14:36 1,774.15 1,774.15 1,774.06 1,774.06 147.1K
14:37 1,774.19 1,774.41 1,774.19 1,774.30 85.2K
14:38 1,774.29 1,774.42 1,774.29 1,774.42 105.9K
14:39 1,774.37 1,774.62 1,774.29 1,774.62 133.6K
14:40 1,774.79 1,774.91 1,774.62 1,774.62 130.6K
14:41 1,774.68 1,774.90 1,774.68 1,774.87 99.3K
14:42 1,774.91 1,775.12 1,774.91 1,775.12 84.1K
14:43 1,775.09 1,775.52 1,775.09 1,775.52 80.4K
14:44 1,775.66 1,775.95 1,775.66 1,775.95 141.6K
14:45 1,776.02 1,776.04 1,775.81 1,775.81 126.4K
14:46 1,775.70 1,775.70 1,775.63 1,775.64 110.3K
14:47 1,775.76 1,775.76 1,775.49 1,775.49 104.7K
14:48 1,775.51 1,775.75 1,775.44 1,775.44 114.5K
14:49 1,775.23 1,775.34 1,775.04 1,775.34 122.2K
14:50 1,775.45 1,775.45 1,774.72 1,774.72 154.9K
14:51 1,774.64 1,774.64 1,773.76 1,773.90 183.8K
14:52 1,773.82 1,773.82 1,773.62 1,773.65 91.4K
14:53 1,773.42 1,773.42 1,772.99 1,772.99 147.8K
14:54 1,773.25 1,773.36 1,772.90 1,772.90 141.5K
14:55 1,772.98 1,773.53 1,772.98 1,773.53 138.7K
14:56 1,772.83 1,772.91 1,772.58 1,772.91 170.3K
14:57 1,773.00 1,773.00 1,772.60 1,772.65 92.3K
14:58 1,773.00 1,773.35 1,773.00 1,773.35 96.5K
14:59 1,773.95 1,773.95 1,773.40 1,773.40 135.1K
15:00 1,773.46 1,773.64 1,773.39 1,773.52 135.4K
15:01 1,773.24 1,773.39 1,773.24 1,773.33 92.0K
15:02 1,773.09 1,773.45 1,773.09 1,773.43 182.9K
15:03 1,773.49 1,773.52 1,772.93 1,772.93 151.1K
15:04 1,773.01 1,773.28 1,773.01 1,773.28 159.7K
15:05 1,773.34 1,773.82 1,773.33 1,773.82 153.5K
15:06 1,773.90 1,773.90 1,773.70 1,773.70 159.7K
15:07 1,773.73 1,774.10 1,773.73 1,774.05 116.1K
15:08 1,774.01 1,774.22 1,774.01 1,774.14 97.3K
15:09 1,774.19 1,774.19 1,773.82 1,773.82 126.2K
15:10 1,774.00 1,774.00 1,773.75 1,773.88 80.7K
15:11 1,774.03 1,774.03 1,773.36 1,773.36 155.4K
15:12 1,773.55 1,773.56 1,773.36 1,773.42 111.5K
15:13 1,773.47 1,773.47 1,773.28 1,773.37 111.3K
15:14 1,773.48 1,773.48 1,773.27 1,773.27 116.2K
15:15 1,773.25 1,773.42 1,773.25 1,773.42 107.6K
15:16 1,773.42 1,773.70 1,773.42 1,773.70 87.4K
15:17 1,773.70 1,773.81 1,773.56 1,773.81 166.6K
15:18 1,773.73 1,774.00 1,773.73 1,773.93 155.6K
15:19 1,774.13 1,774.17 1,773.94 1,774.17 139.0K
15:20 1,774.24 1,774.24 1,773.79 1,773.79 196.2K
15:21 1,773.29 1,773.29 1,772.88 1,772.88 236.6K
15:22 1,772.95 1,773.02 1,772.92 1,773.02 160.2K
15:23 1,773.32 1,774.01 1,773.32 1,774.01 126.3K
15:24 1,774.03 1,774.03 1,773.93 1,774.00 124.6K
15:25 1,774.09 1,774.09 1,773.06 1,773.31 202.7K
15:26 1,773.33 1,773.42 1,773.25 1,773.25 104.7K
15:27 1,773.56 1,773.67 1,773.56 1,773.67 150.6K
15:28 1,773.70 1,773.85 1,773.70 1,773.78 133.6K
15:29 1,773.68 1,773.78 1,773.68 1,773.75 153.6K
15:30 1,773.84 1,773.84 1,772.87 1,772.87 555.1K
15:31 1,773.17 1,773.23 1,772.62 1,772.62 219.3K
15:32 1,772.53 1,772.81 1,772.53 1,772.81 156.9K
15:33 1,772.63 1,773.00 1,772.63 1,773.00 165.8K
15:34 1,773.29 1,773.29 1,773.03 1,773.03 200.1K
15:35 1,773.12 1,773.12 1,773.04 1,773.10 182.2K
15:36 1,772.95 1,773.01 1,772.82 1,772.82 242.5K
15:37 1,772.93 1,773.33 1,772.84 1,773.28 192.9K
15:38 1,772.74 1,772.86 1,772.67 1,772.67 207.3K
15:39 1,772.51 1,772.59 1,772.30 1,772.30 219.4K
15:40 1,772.16 1,772.30 1,771.52 1,771.52 289.2K
15:41 1,771.66 1,771.76 1,771.66 1,771.76 120.8K
15:42 1,771.95 1,772.18 1,771.74 1,772.18 288.3K
15:43 1,772.21 1,772.61 1,772.21 1,772.61 175.8K
15:44 1,772.69 1,772.72 1,772.62 1,772.62 232.5K
15:45 1,772.59 1,772.59 1,772.39 1,772.55 350.2K
15:46 1,772.68 1,772.68 1,772.51 1,772.59 285.8K
15:47 1,772.91 1,773.81 1,772.91 1,773.81 531.6K
15:48 1,774.29 1,774.65 1,774.29 1,774.56 403.5K
15:49 1,774.43 1,774.85 1,774.43 1,774.85 254.0K
15:50 1,775.74 1,776.67 1,775.74 1,775.77 1,165.1K
15:51 1,775.91 1,775.94 1,775.53 1,775.55 632.8K
15:52 1,775.39 1,775.39 1,775.07 1,775.29 612.3K
15:53 1,775.16 1,775.16 1,774.85 1,774.85 605.9K
15:54 1,774.75 1,775.61 1,774.75 1,775.61 747.2K
15:55 1,775.53 1,776.42 1,775.53 1,776.42 1,000.2K
15:56 1,776.94 1,777.06 1,776.94 1,777.06 941.6K
15:57 1,777.22 1,777.22 1,776.73 1,776.79 868.4K
15:58 1,776.76 1,776.76 1,775.69 1,775.69 1,811.0K
15:59 1,775.65 1,775.65 1,774.68 1,775.13 2,265.1K
16:00 1,775.13 1,775.13 1,775.13 1,775.13 28,523.5K
16:01 1,775.13 1,775.13 1,775.13 1,775.13 286.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし