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 1,829.96 1,832.49 1,829.96 1,832.49 1,612.5K
09:31 1,833.36 1,835.85 1,833.36 1,835.85 469.5K
09:32 1,836.54 1,839.06 1,836.42 1,836.42 565.4K
09:33 1,837.23 1,838.03 1,836.72 1,838.03 281.0K
09:34 1,838.65 1,838.65 1,836.81 1,836.81 335.9K
09:35 1,837.27 1,838.97 1,837.27 1,838.61 416.8K
09:36 1,837.63 1,838.81 1,837.55 1,837.55 359.1K
09:37 1,836.35 1,836.35 1,834.99 1,835.72 244.2K
09:38 1,835.87 1,836.47 1,835.87 1,836.33 363.1K
09:39 1,835.62 1,836.27 1,835.62 1,835.84 277.6K
09:40 1,836.42 1,837.70 1,836.42 1,837.70 189.8K
09:41 1,837.04 1,837.29 1,836.46 1,836.46 223.0K
09:42 1,836.14 1,838.04 1,836.06 1,838.04 284.0K
09:43 1,837.93 1,838.35 1,837.68 1,838.35 179.2K
09:44 1,838.19 1,839.33 1,838.19 1,839.33 231.9K
09:45 1,840.13 1,840.60 1,839.62 1,839.62 324.0K
09:46 1,839.18 1,839.60 1,839.04 1,839.20 200.5K
09:47 1,839.48 1,839.79 1,839.24 1,839.79 210.5K
09:48 1,840.14 1,840.16 1,839.84 1,840.14 216.9K
09:49 1,841.50 1,841.51 1,841.38 1,841.51 284.6K
09:50 1,841.02 1,841.02 1,839.45 1,839.45 236.6K
09:51 1,839.97 1,840.15 1,838.62 1,838.95 237.2K
09:52 1,839.26 1,840.31 1,839.26 1,840.31 144.7K
09:53 1,840.46 1,840.72 1,840.10 1,840.72 176.6K
09:54 1,841.04 1,841.66 1,841.04 1,841.08 327.2K
09:55 1,841.05 1,841.84 1,840.20 1,840.20 334.2K
09:56 1,840.09 1,840.86 1,840.09 1,840.86 317.9K
09:57 1,840.38 1,840.38 1,839.51 1,839.51 186.8K
09:58 1,839.35 1,839.35 1,838.76 1,838.76 194.6K
09:59 1,839.66 1,839.66 1,838.57 1,838.57 225.6K
10:00 1,838.41 1,839.05 1,838.41 1,838.96 230.0K
10:01 1,839.17 1,840.05 1,839.17 1,840.00 222.4K
10:02 1,839.46 1,839.92 1,839.46 1,839.92 218.0K
10:03 1,839.46 1,839.51 1,839.40 1,839.47 213.4K
10:04 1,839.62 1,840.15 1,839.62 1,840.01 220.3K
10:05 1,841.03 1,841.99 1,841.03 1,841.83 247.5K
10:06 1,841.62 1,841.62 1,841.15 1,841.15 222.7K
10:07 1,840.98 1,840.98 1,840.38 1,840.65 235.9K
10:08 1,841.03 1,841.08 1,840.86 1,841.08 309.7K
10:09 1,841.56 1,841.86 1,841.55 1,841.86 177.7K
10:10 1,841.59 1,841.98 1,841.30 1,841.30 185.4K
10:11 1,840.73 1,840.73 1,839.56 1,839.87 196.2K
10:12 1,840.49 1,840.49 1,839.44 1,839.51 183.8K
10:13 1,840.03 1,840.03 1,839.06 1,839.24 134.8K
10:14 1,838.44 1,838.44 1,838.07 1,838.34 177.7K
10:15 1,837.95 1,837.97 1,837.51 1,837.51 205.9K
10:16 1,837.40 1,837.40 1,837.02 1,837.25 236.6K
10:17 1,836.84 1,837.11 1,836.50 1,837.11 233.1K
10:18 1,837.50 1,838.16 1,837.50 1,838.16 152.0K
10:19 1,838.45 1,838.89 1,838.45 1,838.89 208.0K
10:20 1,839.20 1,839.20 1,838.50 1,838.50 130.0K
10:21 1,838.13 1,838.13 1,837.21 1,837.21 134.6K
10:22 1,837.68 1,837.68 1,836.78 1,836.78 121.7K
10:23 1,836.76 1,836.76 1,835.69 1,835.71 327.1K
10:24 1,834.91 1,835.68 1,834.91 1,835.68 228.5K
10:25 1,836.20 1,836.22 1,835.53 1,835.53 114.6K
10:26 1,835.38 1,835.56 1,835.19 1,835.31 186.8K
10:27 1,835.15 1,836.37 1,835.15 1,836.30 233.7K
10:28 1,836.28 1,836.71 1,836.28 1,836.66 230.0K
10:29 1,836.71 1,838.01 1,836.71 1,838.01 301.0K
10:30 1,838.00 1,838.00 1,837.38 1,837.53 139.1K
10:31 1,838.24 1,838.89 1,838.24 1,838.67 141.3K
10:32 1,838.39 1,838.73 1,838.39 1,838.45 122.1K
10:33 1,837.59 1,837.71 1,837.10 1,837.43 149.5K
10:34 1,837.48 1,837.97 1,837.48 1,837.89 146.3K
10:35 1,837.64 1,838.53 1,837.57 1,838.53 231.0K
10:36 1,839.60 1,841.16 1,839.60 1,841.16 224.0K
10:37 1,841.30 1,841.30 1,840.61 1,840.93 201.8K
10:38 1,841.16 1,842.33 1,841.16 1,842.22 137.3K
10:39 1,842.26 1,842.85 1,842.21 1,842.72 175.9K
10:40 1,842.37 1,842.37 1,841.83 1,841.83 202.5K
10:41 1,841.93 1,842.27 1,841.87 1,842.17 144.1K
10:42 1,842.05 1,842.05 1,841.56 1,841.56 122.1K
10:43 1,840.38 1,840.88 1,840.38 1,840.85 184.3K
10:44 1,840.92 1,840.92 1,840.49 1,840.49 141.8K
10:45 1,840.33 1,840.60 1,840.02 1,840.60 130.1K
10:46 1,840.91 1,841.40 1,840.91 1,841.40 216.9K
10:47 1,841.98 1,842.13 1,841.61 1,841.61 202.0K
10:48 1,841.74 1,841.76 1,841.15 1,841.37 93.4K
10:49 1,840.98 1,840.98 1,840.87 1,840.87 126.5K
10:50 1,840.60 1,840.60 1,839.21 1,839.21 143.1K
10:51 1,839.43 1,839.61 1,839.24 1,839.38 156.1K
10:52 1,839.33 1,839.33 1,838.93 1,838.93 123.5K
10:53 1,839.19 1,840.38 1,839.19 1,840.21 149.9K
10:54 1,840.09 1,841.42 1,840.09 1,841.42 139.9K
10:55 1,841.76 1,842.40 1,841.76 1,842.40 150.9K
10:56 1,841.91 1,842.33 1,841.91 1,842.15 132.1K
10:57 1,842.41 1,842.41 1,841.97 1,841.97 137.2K
10:58 1,842.23 1,842.46 1,842.09 1,842.09 127.8K
10:59 1,842.09 1,842.47 1,842.09 1,842.30 142.1K
11:00 1,842.41 1,842.41 1,842.01 1,842.38 202.1K
11:01 1,842.24 1,842.77 1,842.24 1,842.30 170.8K
11:02 1,842.23 1,842.23 1,842.20 1,842.23 151.4K
11:03 1,841.84 1,841.88 1,841.46 1,841.54 170.4K
11:04 1,841.64 1,841.64 1,840.50 1,840.50 157.3K
11:05 1,840.43 1,840.43 1,840.20 1,840.20 108.2K
11:06 1,840.36 1,840.36 1,839.69 1,839.69 165.8K
11:07 1,839.98 1,839.98 1,839.62 1,839.66 179.8K
11:08 1,839.15 1,839.59 1,839.15 1,839.59 148.2K
11:09 1,839.74 1,839.96 1,839.71 1,839.96 176.5K
11:10 1,840.07 1,840.07 1,839.56 1,839.56 168.5K
11:11 1,839.56 1,839.56 1,839.06 1,839.07 123.8K
11:12 1,838.49 1,838.49 1,837.99 1,837.99 147.6K
11:13 1,838.01 1,838.15 1,837.70 1,838.15 91.0K
11:14 1,838.02 1,838.72 1,838.02 1,838.72 132.3K
11:15 1,838.79 1,838.79 1,838.12 1,838.12 116.0K
11:16 1,838.11 1,838.26 1,837.70 1,838.26 120.4K
11:17 1,838.38 1,838.75 1,838.24 1,838.24 155.9K
11:18 1,838.47 1,838.99 1,838.47 1,838.99 168.6K
11:19 1,839.19 1,839.22 1,839.01 1,839.06 136.1K
11:20 1,839.21 1,839.21 1,838.89 1,838.89 101.2K
11:21 1,838.85 1,838.85 1,838.47 1,838.47 87.1K
11:22 1,838.65 1,838.85 1,838.53 1,838.53 96.3K
11:23 1,838.64 1,838.84 1,838.64 1,838.84 107.3K
11:24 1,838.47 1,838.47 1,837.96 1,837.96 194.8K
11:25 1,838.18 1,838.46 1,838.18 1,838.46 68.8K
11:26 1,838.80 1,838.80 1,838.32 1,838.35 147.3K
11:27 1,838.30 1,838.63 1,838.19 1,838.63 164.7K
11:28 1,838.78 1,839.20 1,838.78 1,839.20 129.3K
11:29 1,839.24 1,839.24 1,838.97 1,838.97 128.5K
11:30 1,838.88 1,839.41 1,838.88 1,839.41 135.9K
11:31 1,839.61 1,839.85 1,839.61 1,839.85 155.6K
11:32 1,839.58 1,840.25 1,839.58 1,840.25 141.7K
11:33 1,840.12 1,840.12 1,839.80 1,839.80 115.7K
11:34 1,839.72 1,839.96 1,839.72 1,839.96 108.9K
11:35 1,839.94 1,840.21 1,839.77 1,839.96 180.7K
11:36 1,840.06 1,840.06 1,839.39 1,839.39 101.9K
11:37 1,839.09 1,839.09 1,838.65 1,838.65 139.5K
11:38 1,838.46 1,838.46 1,837.95 1,838.10 220.2K
11:39 1,838.19 1,838.69 1,838.19 1,838.69 131.5K
11:40 1,838.79 1,838.79 1,837.82 1,837.82 229.3K
11:41 1,838.37 1,839.34 1,838.37 1,839.34 134.0K
11:42 1,839.68 1,839.96 1,839.58 1,839.71 82.3K
11:43 1,839.90 1,839.90 1,839.48 1,839.48 102.9K
11:44 1,839.41 1,839.72 1,839.41 1,839.72 88.5K
11:45 1,839.80 1,839.80 1,839.42 1,839.48 102.4K
11:46 1,839.75 1,840.38 1,839.75 1,840.38 64.8K
11:47 1,840.48 1,840.48 1,840.35 1,840.35 73.2K
11:48 1,840.27 1,840.37 1,840.25 1,840.25 95.8K
11:49 1,840.11 1,840.27 1,840.07 1,840.27 68.5K
11:50 1,840.13 1,840.13 1,839.99 1,840.04 104.6K
11:51 1,839.84 1,840.37 1,839.84 1,840.37 88.6K
11:52 1,840.51 1,840.70 1,840.51 1,840.59 136.7K
11:53 1,840.46 1,840.46 1,840.26 1,840.26 171.4K
11:54 1,840.06 1,840.37 1,840.04 1,840.17 272.4K
11:55 1,839.99 1,839.99 1,839.54 1,839.54 203.2K
11:56 1,839.19 1,839.19 1,838.28 1,838.28 217.3K
11:57 1,838.23 1,838.97 1,838.23 1,838.97 177.8K
11:58 1,838.82 1,838.91 1,838.71 1,838.91 96.5K
11:59 1,838.97 1,838.97 1,838.56 1,838.93 180.7K
12:00 1,838.88 1,838.89 1,838.67 1,838.73 204.4K
12:01 1,838.80 1,838.80 1,838.53 1,838.65 111.0K
12:02 1,838.62 1,838.87 1,838.62 1,838.87 85.6K
12:03 1,838.92 1,839.57 1,838.92 1,839.33 140.3K
12:04 1,838.99 1,839.15 1,838.99 1,839.15 148.0K
12:05 1,839.28 1,839.39 1,839.15 1,839.15 144.5K
12:06 1,838.98 1,839.32 1,838.98 1,839.16 94.4K
12:07 1,839.26 1,839.30 1,839.11 1,839.30 65.1K
12:08 1,839.46 1,839.46 1,839.34 1,839.41 65.0K
12:09 1,839.33 1,839.85 1,839.19 1,839.85 77.5K
12:10 1,839.52 1,839.61 1,839.16 1,839.38 199.8K
12:11 1,839.13 1,839.18 1,838.89 1,839.18 89.3K
12:12 1,839.07 1,839.07 1,838.79 1,838.83 176.5K
12:13 1,838.65 1,838.65 1,837.87 1,837.87 188.8K
12:14 1,837.84 1,838.43 1,837.84 1,838.43 141.5K
12:15 1,838.49 1,838.52 1,838.44 1,838.44 123.7K
12:16 1,838.42 1,838.42 1,838.17 1,838.17 82.3K
12:17 1,837.94 1,838.05 1,837.90 1,838.05 120.8K
12:18 1,838.07 1,838.18 1,837.99 1,838.18 83.3K
12:19 1,838.27 1,838.32 1,838.13 1,838.21 91.6K
12:20 1,838.26 1,838.43 1,838.14 1,838.43 109.6K
12:21 1,838.39 1,838.39 1,838.19 1,838.32 97.9K
12:22 1,838.31 1,838.54 1,838.31 1,838.54 65.5K
12:23 1,838.67 1,838.90 1,838.67 1,838.90 77.5K
12:24 1,839.03 1,839.12 1,838.88 1,838.88 75.1K
12:25 1,838.78 1,838.96 1,838.64 1,838.64 83.5K
12:26 1,838.63 1,838.82 1,838.63 1,838.68 128.5K
12:27 1,838.95 1,839.23 1,838.95 1,839.23 86.4K
12:28 1,839.33 1,839.33 1,839.00 1,839.19 108.1K
12:29 1,839.25 1,839.35 1,839.25 1,839.26 77.4K
12:30 1,839.46 1,839.46 1,838.92 1,838.92 119.3K
12:31 1,838.84 1,839.21 1,838.84 1,839.08 99.5K
12:32 1,838.87 1,839.20 1,838.87 1,839.20 84.3K
12:33 1,839.14 1,839.16 1,839.05 1,839.05 73.7K
12:34 1,839.04 1,839.04 1,838.71 1,838.86 62.2K
12:35 1,838.91 1,839.35 1,838.91 1,839.35 103.6K
12:36 1,839.48 1,839.69 1,839.37 1,839.69 121.9K
12:37 1,839.75 1,839.81 1,839.58 1,839.81 108.0K
12:38 1,839.92 1,839.92 1,839.71 1,839.71 93.3K
12:39 1,839.68 1,839.74 1,839.65 1,839.65 112.1K
12:40 1,839.62 1,839.62 1,839.17 1,839.17 135.3K
12:41 1,839.01 1,839.24 1,839.01 1,839.18 73.4K
12:42 1,839.09 1,839.09 1,838.65 1,838.65 96.8K
12:43 1,838.51 1,838.51 1,838.02 1,838.25 98.6K
12:44 1,838.29 1,838.42 1,837.93 1,837.93 216.7K
12:45 1,837.91 1,838.58 1,837.78 1,838.58 82.9K
12:46 1,838.52 1,838.57 1,838.22 1,838.57 135.8K
12:47 1,838.10 1,838.26 1,838.08 1,838.08 120.0K
12:48 1,838.25 1,838.25 1,837.81 1,837.81 105.0K
12:49 1,837.93 1,837.96 1,837.84 1,837.95 63.3K
12:50 1,837.92 1,837.92 1,837.61 1,837.61 155.7K
12:51 1,837.87 1,838.15 1,837.87 1,838.15 116.4K
12:52 1,838.40 1,838.40 1,837.91 1,837.98 70.3K
12:53 1,837.84 1,838.11 1,837.84 1,838.01 97.2K
12:54 1,838.09 1,838.09 1,837.78 1,837.78 107.4K
12:55 1,837.84 1,837.88 1,837.79 1,837.87 48.1K
12:56 1,837.67 1,837.97 1,837.67 1,837.97 88.0K
12:57 1,837.94 1,837.94 1,837.40 1,837.40 71.1K
12:58 1,837.43 1,837.45 1,837.28 1,837.28 117.4K
12:59 1,837.05 1,837.19 1,837.05 1,837.15 129.8K
13:00 1,837.37 1,837.37 1,837.14 1,837.34 88.6K
13:01 1,837.60 1,837.60 1,837.32 1,837.39 82.3K
13:02 1,837.15 1,837.15 1,836.44 1,836.59 144.6K
13:03 1,836.41 1,836.70 1,836.27 1,836.43 156.0K
13:04 1,836.36 1,836.65 1,836.09 1,836.65 109.7K
13:05 1,836.68 1,836.73 1,836.29 1,836.73 116.1K
13:06 1,836.84 1,836.84 1,836.71 1,836.71 123.6K
13:07 1,836.86 1,837.03 1,836.86 1,836.86 76.5K
13:08 1,836.91 1,837.01 1,836.60 1,836.61 77.3K
13:09 1,836.63 1,836.63 1,836.41 1,836.42 66.6K
13:10 1,836.16 1,836.16 1,835.90 1,836.04 91.1K
13:11 1,836.08 1,836.52 1,836.08 1,836.52 113.5K
13:12 1,836.61 1,836.61 1,836.45 1,836.53 106.2K
13:13 1,836.49 1,836.49 1,836.08 1,836.08 87.0K
13:14 1,836.07 1,836.07 1,836.02 1,836.02 60.7K
13:15 1,836.00 1,836.10 1,835.66 1,835.66 133.9K
13:16 1,835.62 1,835.65 1,835.40 1,835.65 187.7K
13:17 1,835.64 1,835.64 1,835.49 1,835.56 98.1K
13:18 1,835.60 1,835.72 1,835.53 1,835.72 76.4K
13:19 1,835.53 1,835.53 1,835.46 1,835.46 89.3K
13:20 1,835.44 1,835.59 1,835.40 1,835.40 108.3K
13:21 1,835.41 1,836.13 1,835.41 1,835.95 120.6K
13:22 1,836.10 1,836.10 1,835.74 1,835.74 87.2K
13:23 1,835.75 1,836.07 1,835.75 1,836.07 50.7K
13:24 1,836.19 1,836.36 1,835.91 1,835.91 111.7K
13:25 1,835.89 1,835.99 1,835.87 1,835.87 69.3K
13:26 1,835.86 1,835.86 1,835.61 1,835.77 66.1K
13:27 1,835.74 1,835.88 1,835.74 1,835.88 86.1K
13:28 1,836.05 1,836.05 1,835.82 1,835.90 132.4K
13:29 1,836.08 1,836.12 1,836.08 1,836.11 87.8K
13:30 1,836.17 1,836.26 1,836.17 1,836.22 90.2K
13:31 1,836.12 1,836.80 1,836.12 1,836.80 93.1K
13:32 1,836.61 1,836.80 1,836.61 1,836.80 74.3K
13:33 1,836.86 1,836.92 1,836.86 1,836.88 86.6K
13:34 1,836.97 1,837.30 1,836.97 1,837.30 70.6K
13:35 1,837.21 1,837.43 1,837.21 1,837.23 168.6K
13:36 1,837.28 1,837.39 1,837.25 1,837.39 88.0K
13:37 1,837.39 1,837.65 1,837.39 1,837.55 74.4K
13:38 1,837.47 1,837.75 1,837.47 1,837.75 68.9K
13:39 1,837.75 1,837.75 1,837.50 1,837.70 80.0K
13:40 1,837.81 1,838.41 1,837.76 1,838.41 124.9K
13:41 1,838.33 1,838.33 1,837.92 1,837.92 93.1K
13:42 1,837.72 1,837.72 1,837.60 1,837.66 88.3K
13:43 1,837.40 1,837.49 1,837.32 1,837.39 79.8K
13:44 1,837.40 1,837.50 1,837.28 1,837.28 113.7K
13:45 1,837.20 1,837.20 1,837.09 1,837.16 79.5K
13:46 1,836.90 1,837.10 1,836.82 1,836.82 127.7K
13:47 1,836.86 1,836.86 1,836.63 1,836.67 78.2K
13:48 1,836.57 1,836.73 1,836.57 1,836.71 61.2K
13:49 1,836.70 1,836.75 1,836.57 1,836.75 128.7K
13:50 1,836.73 1,836.88 1,836.63 1,836.63 87.4K
13:51 1,836.73 1,836.73 1,836.48 1,836.48 69.3K
13:52 1,836.44 1,836.44 1,836.11 1,836.11 124.7K
13:53 1,836.10 1,836.10 1,835.93 1,835.94 81.3K
13:54 1,835.78 1,835.78 1,835.73 1,835.73 71.6K
13:55 1,835.83 1,835.85 1,835.73 1,835.84 85.5K
13:56 1,835.90 1,836.03 1,835.90 1,836.02 97.5K
13:57 1,835.89 1,836.07 1,835.86 1,836.07 101.1K
13:58 1,836.13 1,836.43 1,836.13 1,836.39 95.3K
13:59 1,836.43 1,836.43 1,836.24 1,836.24 102.2K
14:00 1,836.02 1,836.39 1,835.93 1,836.39 180.1K
14:01 1,836.53 1,836.55 1,836.38 1,836.55 90.2K
14:02 1,836.50 1,836.55 1,836.41 1,836.55 110.5K
14:03 1,836.46 1,836.46 1,836.06 1,836.07 148.9K
14:04 1,835.95 1,835.95 1,835.22 1,835.22 208.8K
14:05 1,835.21 1,835.27 1,835.11 1,835.15 132.8K
14:06 1,835.09 1,835.62 1,835.09 1,835.62 104.6K
14:07 1,835.62 1,835.62 1,835.45 1,835.45 114.7K
14:08 1,835.52 1,836.29 1,835.52 1,836.29 137.6K
14:09 1,836.33 1,836.47 1,836.33 1,836.47 168.0K
14:10 1,836.35 1,836.35 1,836.13 1,836.16 173.6K
14:11 1,836.09 1,836.32 1,836.09 1,836.32 202.3K
14:12 1,836.44 1,836.49 1,836.30 1,836.30 124.2K
14:13 1,836.49 1,836.98 1,836.49 1,836.98 185.1K
14:14 1,837.08 1,837.12 1,836.68 1,836.68 119.1K
14:15 1,836.76 1,836.76 1,836.58 1,836.69 95.5K
14:16 1,836.73 1,836.85 1,836.64 1,836.85 88.9K
14:17 1,836.90 1,836.93 1,836.59 1,836.59 88.7K
14:18 1,836.72 1,836.72 1,836.49 1,836.49 146.2K
14:19 1,836.45 1,836.45 1,836.26 1,836.31 149.3K
14:20 1,836.11 1,836.44 1,836.11 1,836.27 212.0K
14:21 1,836.14 1,836.14 1,835.84 1,835.84 140.8K
14:22 1,835.87 1,836.03 1,835.87 1,836.03 131.8K
14:23 1,836.02 1,836.06 1,835.88 1,835.88 93.4K
14:24 1,835.71 1,835.86 1,835.71 1,835.81 81.5K
14:25 1,835.76 1,835.85 1,835.76 1,835.85 106.7K
14:26 1,835.78 1,836.25 1,835.78 1,836.10 134.9K
14:27 1,836.31 1,836.48 1,836.31 1,836.46 127.0K
14:28 1,836.49 1,836.49 1,836.17 1,836.35 95.3K
14:29 1,836.40 1,836.56 1,836.40 1,836.56 102.1K
14:30 1,836.72 1,836.76 1,836.20 1,836.20 249.8K
14:31 1,836.14 1,836.21 1,836.14 1,836.19 200.7K
14:32 1,836.33 1,836.63 1,836.33 1,836.63 106.4K
14:33 1,836.48 1,836.48 1,836.02 1,836.02 135.1K
14:34 1,835.69 1,835.71 1,835.65 1,835.71 329.1K
14:35 1,835.73 1,835.73 1,835.55 1,835.55 282.7K
14:36 1,835.51 1,835.61 1,835.50 1,835.61 228.2K
14:37 1,835.53 1,835.54 1,835.42 1,835.42 179.6K
14:38 1,835.36 1,835.36 1,835.18 1,835.23 162.0K
14:39 1,835.36 1,835.36 1,834.83 1,834.83 160.4K
14:40 1,834.64 1,834.64 1,834.45 1,834.50 229.8K
14:41 1,834.47 1,834.47 1,834.12 1,834.22 187.6K
14:42 1,834.31 1,834.38 1,834.25 1,834.25 183.9K
14:43 1,834.47 1,834.98 1,834.47 1,834.98 142.7K
14:44 1,835.08 1,835.08 1,834.65 1,834.65 93.3K
14:45 1,834.75 1,835.18 1,834.75 1,835.18 151.7K
14:46 1,835.25 1,835.49 1,835.25 1,835.49 121.4K
14:47 1,835.58 1,835.87 1,835.58 1,835.87 117.2K
14:48 1,835.78 1,836.07 1,835.71 1,836.07 213.6K
14:49 1,836.02 1,836.43 1,836.02 1,836.43 224.8K
14:50 1,836.33 1,836.41 1,836.33 1,836.40 105.0K
14:51 1,836.37 1,836.47 1,836.37 1,836.42 82.7K
14:52 1,836.53 1,836.71 1,836.53 1,836.71 125.4K
14:53 1,836.87 1,837.20 1,836.85 1,836.85 150.3K
14:54 1,836.70 1,836.82 1,836.68 1,836.82 65.5K
14:55 1,836.78 1,836.79 1,836.74 1,836.78 112.5K
14:56 1,836.96 1,836.96 1,836.61 1,836.61 328.9K
14:57 1,836.68 1,836.68 1,836.32 1,836.32 125.0K
14:58 1,836.13 1,836.20 1,836.09 1,836.13 151.2K
14:59 1,835.90 1,836.26 1,835.90 1,836.26 125.4K
15:00 1,836.17 1,836.17 1,836.13 1,836.16 109.9K
15:01 1,836.18 1,836.71 1,836.18 1,836.71 146.4K
15:02 1,836.69 1,837.00 1,836.69 1,837.00 128.4K
15:03 1,836.60 1,836.60 1,836.29 1,836.29 190.9K
15:04 1,836.17 1,836.33 1,836.17 1,836.32 143.5K
15:05 1,836.09 1,836.51 1,836.09 1,836.35 145.0K
15:06 1,836.40 1,836.40 1,835.86 1,835.86 116.9K
15:07 1,835.87 1,835.87 1,835.67 1,835.78 164.0K
15:08 1,835.76 1,835.76 1,835.73 1,835.76 167.4K
15:09 1,835.73 1,835.73 1,835.46 1,835.46 83.5K
15:10 1,835.74 1,835.76 1,835.64 1,835.76 158.7K
15:11 1,835.84 1,836.21 1,835.84 1,836.21 132.0K
15:12 1,836.01 1,836.24 1,836.01 1,836.20 84.7K
15:13 1,836.02 1,836.09 1,835.97 1,836.09 125.0K
15:14 1,836.15 1,836.18 1,835.98 1,836.18 124.8K
15:15 1,836.12 1,836.12 1,835.93 1,836.03 159.5K
15:16 1,836.09 1,836.09 1,835.92 1,835.92 138.2K
15:17 1,836.35 1,836.35 1,836.02 1,836.02 150.8K
15:18 1,835.90 1,836.03 1,835.90 1,836.03 96.5K
15:19 1,836.01 1,836.19 1,836.01 1,836.10 106.1K
15:20 1,835.85 1,836.09 1,835.85 1,836.09 102.1K
15:21 1,836.20 1,836.33 1,836.20 1,836.32 153.8K
15:22 1,836.28 1,836.28 1,836.09 1,836.21 128.4K
15:23 1,836.02 1,836.02 1,835.83 1,835.86 96.2K
15:24 1,835.96 1,836.13 1,835.96 1,836.09 131.4K
15:25 1,836.14 1,836.14 1,835.82 1,835.82 187.8K
15:26 1,835.50 1,835.73 1,835.50 1,835.73 171.9K
15:27 1,835.96 1,835.96 1,835.75 1,835.75 136.8K
15:28 1,835.98 1,836.02 1,835.80 1,836.02 177.5K
15:29 1,835.83 1,835.97 1,835.73 1,835.97 186.3K
15:30 1,836.11 1,836.36 1,836.11 1,836.25 232.2K
15:31 1,836.46 1,836.90 1,836.46 1,836.56 219.9K
15:32 1,836.59 1,837.22 1,836.59 1,837.22 150.3K
15:33 1,837.23 1,837.23 1,836.93 1,837.00 110.8K
15:34 1,837.04 1,837.09 1,836.90 1,836.96 153.2K
15:35 1,837.12 1,837.14 1,837.03 1,837.03 184.1K
15:36 1,836.95 1,836.95 1,836.77 1,836.77 212.5K
15:37 1,836.65 1,836.71 1,836.55 1,836.61 212.6K
15:38 1,836.65 1,836.90 1,836.65 1,836.90 176.3K
15:39 1,836.86 1,836.93 1,836.86 1,836.93 151.9K
15:40 1,837.01 1,837.11 1,837.01 1,837.08 212.3K
15:41 1,837.35 1,837.44 1,837.30 1,837.36 292.4K
15:42 1,837.17 1,837.23 1,837.00 1,837.00 194.1K
15:43 1,836.90 1,837.20 1,836.90 1,837.20 230.6K
15:44 1,837.25 1,837.31 1,837.25 1,837.31 245.7K
15:45 1,837.51 1,837.68 1,837.51 1,837.68 352.0K
15:46 1,837.79 1,837.90 1,837.79 1,837.83 307.1K
15:47 1,838.06 1,838.34 1,837.85 1,838.26 234.6K
15:48 1,838.43 1,838.66 1,838.43 1,838.66 317.1K
15:49 1,838.81 1,838.81 1,838.69 1,838.69 346.4K
15:50 1,838.82 1,838.82 1,838.01 1,838.01 1,525.3K
15:51 1,837.77 1,837.91 1,837.51 1,837.91 603.6K
15:52 1,838.19 1,838.47 1,837.89 1,838.47 593.8K
15:53 1,838.92 1,838.92 1,838.36 1,838.36 569.0K
15:54 1,838.18 1,838.18 1,837.76 1,837.88 630.7K
15:55 1,837.94 1,837.97 1,837.80 1,837.95 892.1K
15:56 1,838.70 1,839.13 1,838.70 1,839.05 1,431.4K
15:57 1,839.31 1,839.68 1,839.31 1,839.68 1,094.0K
15:58 1,839.76 1,839.76 1,839.42 1,839.42 1,260.5K
15:59 1,839.54 1,840.23 1,839.38 1,839.38 2,091.7K
16:00 1,839.63 1,839.80 1,839.63 1,839.80 81,835.1K
16:01 1,839.80 1,839.80 1,839.80 1,839.80 293.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし