S

SPTSECP
🏛️ カナダ →
1,953.84
最終更新: 2025-09-29
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 1,829.76 1,832.53 1,829.76 1,832.20 2,839.8K
09:31 1,831.70 1,831.77 1,831.56 1,831.66 252.9K
09:32 1,830.92 1,831.33 1,830.82 1,830.82 234.8K
09:33 1,831.01 1,831.08 1,830.86 1,830.98 163.4K
09:34 1,831.00 1,831.00 1,830.81 1,830.88 192.0K
09:35 1,831.33 1,831.33 1,830.65 1,830.65 161.9K
09:36 1,830.88 1,831.58 1,830.88 1,831.58 162.9K
09:37 1,831.70 1,831.75 1,831.23 1,831.59 126.4K
09:38 1,831.77 1,831.91 1,831.68 1,831.68 126.1K
09:39 1,832.00 1,832.13 1,831.74 1,831.74 108.8K
09:40 1,831.91 1,832.51 1,831.89 1,832.51 149.1K
09:41 1,832.16 1,832.87 1,832.16 1,832.87 159.5K
09:42 1,833.01 1,833.57 1,833.01 1,833.57 250.5K
09:43 1,833.48 1,833.88 1,833.48 1,833.88 162.3K
09:44 1,833.72 1,833.78 1,833.47 1,833.47 147.7K
09:45 1,833.27 1,833.27 1,832.99 1,833.19 163.9K
09:46 1,832.88 1,833.34 1,832.88 1,833.24 182.3K
09:47 1,832.68 1,832.72 1,831.74 1,831.74 176.8K
09:48 1,831.55 1,831.56 1,831.43 1,831.56 379.2K
09:49 1,831.24 1,831.46 1,831.23 1,831.46 150.8K
09:50 1,831.41 1,832.03 1,831.36 1,831.36 233.5K
09:51 1,831.55 1,832.95 1,831.55 1,832.95 246.7K
09:52 1,833.26 1,833.26 1,832.99 1,832.99 227.0K
09:53 1,833.09 1,833.68 1,833.09 1,833.68 119.0K
09:54 1,833.97 1,834.06 1,833.85 1,834.06 107.2K
09:55 1,833.97 1,833.97 1,833.65 1,833.65 142.6K
09:56 1,833.54 1,834.01 1,833.54 1,834.01 131.8K
09:57 1,833.95 1,833.95 1,833.37 1,833.37 126.0K
09:58 1,833.42 1,833.82 1,833.42 1,833.82 153.5K
09:59 1,833.88 1,833.88 1,833.43 1,833.67 128.8K
10:00 1,833.97 1,834.15 1,833.97 1,833.98 211.4K
10:01 1,833.91 1,834.44 1,833.91 1,834.44 119.2K
10:02 1,834.31 1,835.18 1,834.31 1,835.18 145.5K
10:03 1,835.26 1,835.53 1,835.24 1,835.43 145.3K
10:04 1,835.27 1,835.92 1,835.27 1,835.83 141.3K
10:05 1,835.87 1,835.87 1,835.55 1,835.55 89.2K
10:06 1,835.54 1,836.03 1,835.54 1,836.03 138.7K
10:07 1,835.93 1,835.93 1,835.64 1,835.64 162.7K
10:08 1,835.27 1,835.29 1,834.91 1,834.91 116.2K
10:09 1,834.82 1,835.19 1,834.82 1,835.02 101.8K
10:10 1,835.01 1,835.01 1,834.79 1,834.79 140.2K
10:11 1,834.57 1,834.57 1,834.44 1,834.46 105.8K
10:12 1,834.57 1,834.61 1,834.14 1,834.14 109.0K
10:13 1,834.20 1,834.39 1,834.20 1,834.34 107.6K
10:14 1,833.96 1,833.98 1,833.60 1,833.79 122.4K
10:15 1,834.03 1,834.19 1,833.97 1,833.97 150.3K
10:16 1,833.71 1,833.82 1,833.71 1,833.81 115.7K
10:17 1,833.76 1,833.87 1,833.76 1,833.78 98.4K
10:18 1,833.62 1,834.12 1,833.62 1,834.12 94.4K
10:19 1,834.23 1,834.23 1,834.05 1,834.17 80.1K
10:20 1,834.21 1,834.29 1,834.04 1,834.04 74.5K
10:21 1,834.21 1,834.31 1,834.16 1,834.29 113.6K
10:22 1,834.39 1,834.51 1,834.39 1,834.43 98.7K
10:23 1,834.35 1,834.49 1,834.34 1,834.34 74.3K
10:24 1,834.31 1,834.63 1,834.31 1,834.63 126.5K
10:25 1,834.57 1,834.72 1,834.57 1,834.72 88.5K
10:26 1,834.67 1,835.25 1,834.67 1,835.11 120.6K
10:27 1,835.19 1,835.32 1,835.19 1,835.32 138.2K
10:28 1,835.10 1,835.14 1,834.98 1,834.98 207.8K
10:29 1,834.84 1,834.92 1,834.79 1,834.85 172.9K
10:30 1,834.80 1,835.33 1,834.80 1,835.05 119.5K
10:31 1,835.02 1,835.12 1,834.94 1,834.94 156.8K
10:32 1,834.99 1,835.60 1,834.99 1,835.60 164.8K
10:33 1,835.49 1,835.49 1,835.24 1,835.42 131.8K
10:34 1,835.45 1,835.45 1,835.18 1,835.18 198.3K
10:35 1,835.21 1,835.21 1,834.97 1,834.97 115.4K
10:36 1,834.78 1,834.82 1,834.51 1,834.60 142.1K
10:37 1,834.52 1,834.96 1,834.52 1,834.96 114.9K
10:38 1,834.84 1,835.18 1,834.84 1,835.18 117.5K
10:39 1,835.16 1,835.16 1,835.09 1,835.14 193.6K
10:40 1,834.90 1,834.90 1,834.16 1,834.16 144.7K
10:41 1,834.07 1,834.07 1,833.53 1,833.53 119.5K
10:42 1,833.59 1,833.62 1,833.21 1,833.29 104.3K
10:43 1,833.41 1,833.67 1,833.41 1,833.66 117.3K
10:44 1,833.64 1,833.68 1,833.44 1,833.68 139.3K
10:45 1,833.88 1,834.14 1,833.88 1,834.10 139.0K
10:46 1,833.94 1,834.17 1,833.87 1,833.87 122.2K
10:47 1,833.98 1,834.07 1,833.82 1,834.07 109.4K
10:48 1,834.04 1,834.04 1,833.69 1,833.69 113.7K
10:49 1,833.27 1,833.38 1,833.17 1,833.33 134.3K
10:50 1,833.29 1,833.50 1,833.29 1,833.35 86.7K
10:51 1,833.18 1,833.20 1,832.83 1,832.83 97.1K
10:52 1,832.73 1,833.01 1,832.69 1,832.69 100.5K
10:53 1,832.83 1,832.99 1,832.83 1,832.85 110.8K
10:54 1,832.68 1,832.88 1,832.68 1,832.85 97.8K
10:55 1,832.78 1,833.16 1,832.78 1,833.16 89.1K
10:56 1,833.20 1,833.20 1,833.00 1,833.03 73.4K
10:57 1,832.99 1,833.17 1,832.99 1,833.17 110.9K
10:58 1,832.94 1,832.94 1,832.67 1,832.67 93.4K
10:59 1,832.76 1,832.76 1,832.36 1,832.36 115.7K
11:00 1,832.31 1,832.40 1,831.93 1,831.93 115.4K
11:01 1,831.84 1,831.84 1,831.32 1,831.32 180.6K
11:02 1,831.24 1,831.61 1,831.24 1,831.53 102.5K
11:03 1,831.41 1,831.52 1,831.38 1,831.52 120.8K
11:04 1,831.60 1,831.80 1,831.50 1,831.80 124.7K
11:05 1,831.93 1,832.03 1,831.85 1,832.03 63.7K
11:06 1,832.07 1,832.07 1,831.76 1,831.80 110.5K
11:07 1,831.74 1,832.03 1,831.70 1,831.70 99.0K
11:08 1,831.85 1,832.31 1,831.85 1,832.31 125.3K
11:09 1,832.32 1,832.32 1,832.19 1,832.22 101.2K
11:10 1,832.20 1,832.29 1,831.94 1,831.94 79.9K
11:11 1,831.85 1,831.85 1,831.63 1,831.63 93.1K
11:12 1,831.74 1,831.85 1,831.64 1,831.64 97.0K
11:13 1,831.77 1,832.38 1,831.77 1,832.38 169.5K
11:14 1,832.52 1,832.60 1,832.52 1,832.55 130.6K
11:15 1,832.54 1,832.84 1,832.54 1,832.84 112.7K
11:16 1,832.88 1,833.17 1,832.88 1,833.17 102.5K
11:17 1,833.27 1,833.43 1,833.27 1,833.43 148.3K
11:18 1,833.48 1,833.48 1,833.24 1,833.24 107.1K
11:19 1,833.24 1,833.30 1,833.23 1,833.23 81.9K
11:20 1,833.28 1,833.28 1,833.09 1,833.25 103.2K
11:21 1,833.37 1,833.37 1,833.15 1,833.15 77.3K
11:22 1,833.08 1,833.10 1,832.85 1,832.85 113.7K
11:23 1,832.91 1,833.12 1,832.91 1,833.12 64.8K
11:24 1,833.02 1,833.07 1,832.98 1,833.07 67.7K
11:25 1,832.72 1,832.72 1,832.49 1,832.53 101.9K
11:26 1,832.66 1,832.91 1,832.66 1,832.88 83.3K
11:27 1,832.88 1,833.27 1,832.88 1,833.27 72.4K
11:28 1,833.42 1,833.58 1,833.36 1,833.58 99.7K
11:29 1,833.11 1,833.11 1,833.00 1,833.00 127.6K
11:30 1,832.95 1,832.95 1,832.61 1,832.89 126.1K
11:31 1,832.62 1,832.75 1,832.59 1,832.75 119.2K
11:32 1,832.99 1,832.99 1,832.92 1,832.97 69.2K
11:33 1,832.98 1,833.00 1,832.94 1,833.00 81.6K
11:34 1,832.89 1,833.16 1,832.89 1,833.16 110.0K
11:35 1,833.06 1,833.21 1,833.05 1,833.05 137.5K
11:36 1,832.98 1,832.98 1,832.22 1,832.22 147.5K
11:37 1,832.10 1,832.18 1,832.10 1,832.15 67.6K
11:38 1,832.14 1,832.14 1,831.75 1,832.07 92.3K
11:39 1,832.02 1,832.24 1,831.99 1,831.99 93.2K
11:40 1,832.10 1,832.44 1,832.10 1,832.23 96.5K
11:41 1,832.25 1,832.25 1,831.71 1,831.71 131.1K
11:42 1,831.78 1,831.78 1,831.70 1,831.73 75.7K
11:43 1,831.84 1,832.01 1,831.81 1,832.01 90.2K
11:44 1,831.57 1,831.57 1,831.55 1,831.55 101.4K
11:45 1,831.38 1,831.45 1,831.30 1,831.30 74.7K
11:46 1,831.29 1,831.38 1,831.23 1,831.38 78.8K
11:47 1,831.44 1,831.57 1,831.39 1,831.39 74.1K
11:48 1,831.40 1,831.56 1,831.38 1,831.56 98.0K
11:49 1,831.55 1,831.55 1,831.27 1,831.27 117.1K
11:50 1,831.29 1,831.29 1,830.63 1,830.63 103.2K
11:51 1,830.67 1,830.76 1,830.53 1,830.53 69.8K
11:52 1,830.31 1,830.39 1,830.31 1,830.39 102.5K
11:53 1,830.40 1,830.45 1,830.01 1,830.01 78.9K
11:54 1,829.85 1,829.92 1,829.80 1,829.80 82.4K
11:55 1,829.93 1,830.23 1,829.93 1,830.23 76.5K
11:56 1,830.02 1,830.08 1,830.01 1,830.08 68.6K
11:57 1,829.96 1,830.18 1,829.96 1,830.18 93.4K
11:58 1,830.05 1,830.19 1,829.87 1,829.87 123.0K
11:59 1,829.79 1,829.83 1,829.73 1,829.83 81.5K
12:00 1,829.83 1,830.23 1,829.83 1,830.23 91.8K
12:01 1,830.41 1,830.41 1,830.23 1,830.23 61.7K
12:02 1,830.15 1,830.31 1,830.15 1,830.31 65.1K
12:03 1,830.26 1,830.45 1,830.26 1,830.45 92.8K
12:04 1,830.36 1,830.36 1,830.16 1,830.16 73.3K
12:05 1,830.13 1,830.32 1,830.13 1,830.32 91.0K
12:06 1,830.09 1,830.44 1,830.09 1,830.44 88.3K
12:07 1,830.40 1,830.40 1,829.99 1,830.00 56.8K
12:08 1,829.78 1,830.08 1,829.78 1,830.08 71.6K
12:09 1,830.08 1,830.11 1,829.99 1,829.99 44.2K
12:10 1,829.92 1,829.92 1,829.83 1,829.83 68.8K
12:11 1,829.90 1,830.05 1,829.90 1,830.05 82.9K
12:12 1,830.08 1,830.29 1,830.07 1,830.07 83.9K
12:13 1,830.04 1,830.04 1,829.90 1,829.99 53.6K
12:14 1,829.78 1,829.79 1,829.45 1,829.45 145.6K
12:15 1,829.47 1,829.63 1,829.46 1,829.62 67.1K
12:16 1,829.68 1,829.68 1,829.48 1,829.48 85.9K
12:17 1,829.41 1,829.41 1,829.28 1,829.28 67.9K
12:18 1,829.28 1,829.47 1,829.27 1,829.47 87.9K
12:19 1,829.64 1,829.76 1,829.62 1,829.76 51.3K
12:20 1,829.73 1,829.91 1,829.73 1,829.91 53.8K
12:21 1,830.00 1,830.19 1,830.00 1,830.19 56.3K
12:22 1,830.41 1,830.47 1,830.34 1,830.47 64.5K
12:23 1,830.67 1,830.78 1,830.67 1,830.68 86.4K
12:24 1,830.59 1,830.59 1,830.48 1,830.48 56.1K
12:25 1,830.36 1,830.64 1,830.36 1,830.55 105.7K
12:26 1,830.57 1,830.57 1,830.24 1,830.28 83.1K
12:27 1,830.31 1,830.31 1,830.13 1,830.13 80.4K
12:28 1,830.04 1,830.19 1,830.04 1,830.19 86.7K
12:29 1,830.20 1,830.24 1,830.06 1,830.06 77.6K
12:30 1,830.06 1,830.19 1,830.06 1,830.19 80.2K
12:31 1,830.19 1,830.22 1,829.79 1,829.79 73.3K
12:32 1,829.62 1,829.71 1,829.62 1,829.71 112.6K
12:33 1,829.72 1,829.82 1,829.72 1,829.82 63.6K
12:34 1,829.76 1,829.92 1,829.72 1,829.92 90.7K
12:35 1,830.04 1,830.30 1,830.04 1,830.30 51.7K
12:36 1,830.31 1,830.31 1,830.02 1,830.02 56.7K
12:37 1,830.00 1,830.13 1,830.00 1,830.13 42.0K
12:38 1,830.07 1,830.21 1,830.04 1,830.21 66.8K
12:39 1,830.16 1,830.29 1,829.97 1,829.97 74.0K
12:40 1,829.73 1,829.78 1,829.44 1,829.44 122.1K
12:41 1,829.30 1,829.41 1,829.23 1,829.23 63.1K
12:42 1,829.05 1,829.41 1,829.04 1,829.41 90.6K
12:43 1,829.53 1,829.60 1,829.44 1,829.60 111.4K
12:44 1,829.26 1,829.27 1,829.24 1,829.27 92.2K
12:45 1,829.45 1,829.45 1,829.04 1,829.04 129.7K
12:46 1,828.85 1,828.98 1,828.85 1,828.95 136.3K
12:47 1,829.10 1,829.40 1,829.10 1,829.40 60.0K
12:48 1,829.46 1,829.51 1,829.33 1,829.51 76.6K
12:49 1,829.49 1,829.67 1,829.49 1,829.67 95.1K
12:50 1,829.66 1,829.76 1,829.40 1,829.40 108.4K
12:51 1,829.61 1,829.62 1,829.43 1,829.62 42.1K
12:52 1,829.75 1,829.96 1,829.75 1,829.96 58.2K
12:53 1,829.98 1,830.19 1,829.98 1,830.17 96.8K
12:54 1,830.15 1,830.15 1,829.96 1,829.97 83.2K
12:55 1,829.89 1,829.98 1,829.87 1,829.98 43.3K
12:56 1,829.91 1,830.01 1,829.79 1,829.79 77.3K
12:57 1,829.72 1,829.74 1,829.58 1,829.58 97.3K
12:58 1,829.60 1,829.68 1,829.57 1,829.68 77.1K
12:59 1,829.50 1,829.59 1,829.46 1,829.59 71.8K
13:00 1,829.73 1,829.83 1,829.73 1,829.73 103.6K
13:01 1,829.70 1,829.78 1,829.64 1,829.78 106.5K
13:02 1,829.54 1,829.72 1,829.54 1,829.72 74.3K
13:03 1,829.72 1,829.77 1,829.60 1,829.60 53.5K
13:04 1,829.54 1,829.54 1,829.27 1,829.27 81.3K
13:05 1,829.07 1,829.07 1,828.57 1,828.57 117.3K
13:06 1,828.59 1,828.59 1,828.43 1,828.43 78.6K
13:07 1,828.50 1,828.54 1,828.27 1,828.28 133.7K
13:08 1,828.29 1,828.73 1,828.29 1,828.66 91.5K
13:09 1,828.68 1,828.91 1,828.68 1,828.91 156.1K
13:10 1,828.93 1,829.09 1,828.87 1,828.87 98.6K
13:11 1,828.90 1,829.01 1,828.90 1,828.98 81.1K
13:12 1,828.78 1,828.92 1,828.78 1,828.92 107.5K
13:13 1,828.97 1,829.37 1,828.97 1,829.22 76.7K
13:14 1,829.27 1,829.70 1,829.27 1,829.70 136.0K
13:15 1,829.82 1,830.03 1,829.75 1,829.75 111.5K
13:16 1,829.71 1,829.71 1,829.67 1,829.67 65.6K
13:17 1,829.73 1,829.73 1,829.58 1,829.65 154.5K
13:18 1,829.50 1,829.55 1,829.44 1,829.55 100.9K
13:19 1,829.30 1,829.35 1,829.22 1,829.32 137.8K
13:20 1,829.34 1,829.67 1,829.34 1,829.67 83.6K
13:21 1,829.62 1,829.62 1,829.49 1,829.49 55.4K
13:22 1,829.48 1,829.88 1,829.48 1,829.88 102.5K
13:23 1,829.87 1,829.95 1,829.84 1,829.93 65.2K
13:24 1,830.01 1,830.01 1,829.79 1,829.79 100.1K
13:25 1,829.80 1,829.99 1,829.79 1,829.99 86.5K
13:26 1,830.04 1,830.14 1,830.04 1,830.06 72.5K
13:27 1,830.05 1,830.18 1,830.05 1,830.18 62.1K
13:28 1,830.30 1,830.36 1,830.30 1,830.32 116.0K
13:29 1,830.28 1,830.28 1,829.78 1,829.78 152.9K
13:30 1,829.74 1,829.74 1,829.67 1,829.71 58.7K
13:31 1,829.72 1,829.96 1,829.72 1,829.92 85.5K
13:32 1,830.11 1,830.17 1,830.11 1,830.13 120.1K
13:33 1,830.12 1,830.19 1,830.03 1,830.03 67.6K
13:34 1,830.01 1,830.04 1,829.89 1,829.89 81.0K
13:35 1,829.81 1,829.93 1,829.81 1,829.81 83.7K
13:36 1,829.96 1,830.20 1,829.96 1,830.20 85.4K
13:37 1,830.30 1,830.30 1,830.17 1,830.17 311.5K
13:38 1,830.20 1,830.42 1,830.20 1,830.42 74.7K
13:39 1,830.45 1,830.45 1,830.22 1,830.22 81.9K
13:40 1,830.21 1,830.42 1,830.21 1,830.42 68.7K
13:41 1,830.45 1,830.64 1,830.45 1,830.64 53.5K
13:42 1,830.62 1,830.66 1,830.62 1,830.66 58.8K
13:43 1,830.52 1,830.56 1,830.44 1,830.56 91.1K
13:44 1,830.63 1,830.63 1,830.52 1,830.52 67.2K
13:45 1,830.39 1,830.39 1,830.01 1,830.01 109.6K
13:46 1,829.98 1,829.98 1,829.64 1,829.64 89.8K
13:47 1,829.47 1,829.65 1,829.47 1,829.65 129.4K
13:48 1,829.65 1,829.65 1,829.44 1,829.44 102.6K
13:49 1,829.51 1,829.60 1,829.51 1,829.54 71.1K
13:50 1,829.50 1,829.64 1,829.50 1,829.53 88.4K
13:51 1,829.49 1,829.80 1,829.49 1,829.80 76.8K
13:52 1,829.79 1,829.79 1,829.66 1,829.70 108.9K
13:53 1,829.71 1,829.71 1,829.66 1,829.68 99.7K
13:54 1,829.74 1,829.74 1,829.65 1,829.66 45.1K
13:55 1,829.56 1,829.57 1,829.48 1,829.48 89.3K
13:56 1,829.55 1,829.55 1,829.40 1,829.40 80.8K
13:57 1,829.39 1,829.47 1,829.39 1,829.42 69.0K
13:58 1,829.42 1,829.46 1,829.32 1,829.46 76.0K
13:59 1,829.32 1,829.35 1,829.31 1,829.31 82.7K
14:00 1,829.14 1,829.19 1,828.95 1,829.19 137.1K
14:01 1,829.13 1,829.13 1,828.76 1,828.81 147.2K
14:02 1,828.64 1,828.67 1,828.59 1,828.59 95.9K
14:03 1,828.64 1,828.64 1,828.14 1,828.14 159.4K
14:04 1,827.93 1,827.97 1,827.65 1,827.97 130.9K
14:05 1,828.09 1,828.43 1,828.09 1,828.43 59.9K
14:06 1,828.44 1,828.44 1,828.39 1,828.39 41.8K
14:07 1,828.57 1,828.67 1,828.57 1,828.67 74.2K
14:08 1,828.62 1,828.79 1,828.48 1,828.79 88.2K
14:09 1,828.74 1,828.81 1,828.74 1,828.81 59.5K
14:10 1,828.83 1,828.85 1,828.64 1,828.64 85.2K
14:11 1,828.53 1,828.63 1,828.53 1,828.63 93.6K
14:12 1,828.67 1,828.77 1,828.45 1,828.46 86.1K
14:13 1,828.46 1,828.51 1,828.46 1,828.46 54.2K
14:14 1,828.51 1,828.64 1,828.51 1,828.58 63.9K
14:15 1,828.64 1,828.64 1,828.57 1,828.57 51.3K
14:16 1,828.55 1,828.62 1,828.55 1,828.62 54.6K
14:17 1,828.65 1,828.73 1,828.63 1,828.63 111.7K
14:18 1,828.61 1,828.61 1,828.31 1,828.35 72.4K
14:19 1,828.34 1,828.35 1,828.27 1,828.27 98.7K
14:20 1,828.40 1,828.40 1,828.14 1,828.27 126.6K
14:21 1,828.05 1,828.27 1,828.05 1,828.27 94.5K
14:22 1,828.30 1,828.34 1,828.27 1,828.34 70.5K
14:23 1,828.35 1,828.67 1,828.35 1,828.67 115.0K
14:24 1,828.57 1,828.79 1,828.57 1,828.77 113.8K
14:25 1,828.66 1,829.08 1,828.66 1,829.08 179.3K
14:26 1,828.98 1,829.08 1,828.94 1,828.94 91.9K
14:27 1,828.89 1,828.89 1,828.60 1,828.60 124.4K
14:28 1,828.71 1,829.05 1,828.71 1,828.99 88.0K
14:29 1,828.94 1,829.01 1,828.94 1,829.01 120.9K
14:30 1,828.96 1,829.18 1,828.96 1,829.14 186.7K
14:31 1,829.11 1,829.58 1,828.98 1,829.58 120.0K
14:32 1,829.51 1,829.53 1,829.44 1,829.53 49.4K
14:33 1,829.61 1,829.62 1,829.47 1,829.47 82.0K
14:34 1,829.45 1,829.50 1,829.39 1,829.39 111.4K
14:35 1,829.51 1,829.53 1,829.51 1,829.52 58.6K
14:36 1,829.56 1,829.62 1,829.55 1,829.55 88.8K
14:37 1,829.58 1,829.58 1,829.51 1,829.52 77.6K
14:38 1,829.52 1,829.61 1,829.52 1,829.58 56.7K
14:39 1,829.64 1,829.64 1,829.54 1,829.62 63.1K
14:40 1,829.68 1,829.97 1,829.68 1,829.97 67.7K
14:41 1,829.91 1,829.91 1,829.65 1,829.65 67.1K
14:42 1,829.70 1,829.92 1,829.70 1,829.92 86.4K
14:43 1,829.89 1,829.89 1,829.60 1,829.60 61.5K
14:44 1,829.37 1,829.76 1,829.37 1,829.76 80.3K
14:45 1,829.74 1,829.83 1,829.74 1,829.82 78.3K
14:46 1,829.78 1,829.82 1,829.72 1,829.72 66.4K
14:47 1,829.67 1,829.83 1,829.67 1,829.81 85.8K
14:48 1,829.82 1,829.91 1,829.80 1,829.87 88.6K
14:49 1,829.88 1,830.06 1,829.88 1,830.06 100.5K
14:50 1,830.06 1,830.06 1,829.70 1,829.70 94.7K
14:51 1,829.52 1,829.52 1,829.44 1,829.50 82.1K
14:52 1,829.44 1,829.54 1,829.44 1,829.52 86.9K
14:53 1,829.55 1,829.57 1,829.54 1,829.57 81.8K
14:54 1,829.82 1,829.93 1,829.80 1,829.93 91.3K
14:55 1,829.98 1,829.98 1,829.66 1,829.66 87.8K
14:56 1,829.58 1,829.60 1,829.57 1,829.57 84.5K
14:57 1,829.53 1,829.61 1,829.48 1,829.61 110.8K
14:58 1,829.63 1,829.77 1,829.63 1,829.77 64.5K
14:59 1,829.76 1,829.81 1,829.73 1,829.76 82.9K
15:00 1,829.55 1,829.55 1,829.18 1,829.18 127.4K
15:01 1,829.21 1,829.21 1,828.99 1,828.99 153.7K
15:02 1,828.77 1,828.96 1,828.77 1,828.96 103.5K
15:03 1,829.03 1,829.39 1,829.03 1,829.14 106.5K
15:04 1,829.13 1,829.65 1,829.13 1,829.65 121.7K
15:05 1,829.81 1,829.81 1,829.74 1,829.77 73.7K
15:06 1,829.82 1,829.82 1,829.70 1,829.70 189.0K
15:07 1,829.53 1,829.56 1,829.39 1,829.39 149.9K
15:08 1,829.33 1,829.35 1,829.23 1,829.23 138.3K
15:09 1,829.29 1,829.32 1,829.27 1,829.27 83.1K
15:10 1,829.08 1,829.08 1,829.00 1,829.00 94.2K
15:11 1,829.01 1,829.01 1,828.90 1,828.90 93.4K
15:12 1,828.85 1,828.85 1,828.82 1,828.85 87.4K
15:13 1,828.91 1,828.91 1,828.62 1,828.62 106.5K
15:14 1,828.47 1,828.59 1,828.47 1,828.59 92.2K
15:15 1,828.62 1,828.64 1,828.52 1,828.57 114.5K
15:16 1,828.62 1,828.62 1,828.47 1,828.51 119.7K
15:17 1,828.53 1,828.84 1,828.53 1,828.84 133.4K
15:18 1,828.95 1,828.95 1,828.89 1,828.93 130.3K
15:19 1,829.04 1,829.12 1,828.91 1,828.91 107.5K
15:20 1,828.98 1,829.38 1,828.90 1,829.38 162.0K
15:21 1,829.38 1,829.66 1,829.38 1,829.66 118.1K
15:22 1,829.67 1,829.76 1,829.67 1,829.70 105.5K
15:23 1,829.70 1,829.76 1,829.67 1,829.67 95.4K
15:24 1,829.73 1,829.77 1,829.65 1,829.77 118.8K
15:25 1,829.67 1,829.67 1,829.41 1,829.41 133.7K
15:26 1,829.26 1,829.26 1,829.02 1,829.02 116.3K
15:27 1,828.97 1,829.02 1,828.96 1,828.96 109.3K
15:28 1,828.91 1,828.98 1,828.89 1,828.96 109.1K
15:29 1,828.89 1,828.92 1,828.89 1,828.90 96.9K
15:30 1,828.84 1,829.32 1,828.84 1,829.32 158.2K
15:31 1,829.21 1,829.21 1,829.01 1,829.03 159.5K
15:32 1,828.95 1,828.95 1,828.89 1,828.89 153.2K
15:33 1,828.90 1,828.98 1,828.90 1,828.97 144.5K
15:34 1,828.93 1,828.94 1,828.86 1,828.94 124.0K
15:35 1,828.84 1,828.93 1,828.84 1,828.93 150.0K
15:36 1,828.82 1,828.82 1,828.61 1,828.61 180.8K
15:37 1,828.70 1,828.79 1,828.70 1,828.73 97.7K
15:38 1,828.59 1,828.59 1,828.37 1,828.37 149.3K
15:39 1,828.42 1,828.44 1,828.30 1,828.30 126.1K
15:40 1,828.21 1,828.32 1,828.11 1,828.11 191.3K
15:41 1,828.20 1,828.20 1,828.05 1,828.05 147.1K
15:42 1,828.12 1,828.14 1,828.12 1,828.12 176.2K
15:43 1,828.29 1,828.33 1,828.06 1,828.06 254.3K
15:44 1,828.13 1,828.22 1,828.12 1,828.12 138.2K
15:45 1,828.10 1,828.14 1,828.02 1,828.05 201.6K
15:46 1,828.00 1,828.11 1,828.00 1,828.05 273.3K
15:47 1,828.00 1,828.00 1,827.78 1,827.78 205.3K
15:48 1,827.76 1,827.80 1,827.61 1,827.61 202.9K
15:49 1,827.51 1,827.66 1,827.51 1,827.66 301.7K
15:50 1,828.34 1,828.34 1,827.78 1,828.12 872.4K
15:51 1,828.05 1,828.09 1,827.89 1,827.89 613.2K
15:52 1,828.08 1,828.08 1,828.01 1,828.02 306.2K
15:53 1,828.07 1,828.07 1,827.87 1,827.87 492.0K
15:54 1,827.68 1,827.70 1,827.53 1,827.53 420.8K
15:55 1,827.56 1,827.72 1,827.56 1,827.56 581.6K
15:56 1,827.73 1,827.73 1,827.21 1,827.21 830.5K
15:57 1,827.08 1,827.15 1,827.03 1,827.10 763.9K
15:58 1,827.09 1,827.11 1,826.81 1,826.81 682.6K
15:59 1,827.01 1,827.27 1,827.01 1,827.25 1,153.1K
16:00 1,827.34 1,827.34 1,827.34 1,827.34 45,433.6K
16:01 1,827.34 1,827.34 1,827.34 1,827.34 465.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし