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 1,855.48 1,855.48 1,853.58 1,853.58 8,181.4K
09:31 1,854.40 1,854.40 1,853.95 1,854.25 239.6K
09:32 1,854.66 1,855.44 1,854.66 1,854.72 262.2K
09:33 1,854.39 1,854.65 1,854.39 1,854.63 193.9K
09:34 1,854.02 1,854.09 1,853.95 1,854.09 242.8K
09:35 1,853.95 1,853.95 1,853.59 1,853.59 258.2K
09:36 1,853.08 1,853.08 1,852.84 1,852.84 220.5K
09:37 1,852.73 1,852.73 1,852.50 1,852.67 175.0K
09:38 1,852.57 1,853.05 1,852.57 1,853.05 222.2K
09:39 1,853.32 1,853.48 1,852.90 1,853.48 192.1K
09:40 1,853.67 1,853.67 1,852.81 1,852.99 280.9K
09:41 1,852.78 1,853.15 1,852.78 1,853.00 185.2K
09:42 1,853.28 1,853.76 1,853.20 1,853.76 101.6K
09:43 1,853.62 1,853.76 1,853.41 1,853.51 203.6K
09:44 1,853.46 1,853.60 1,853.31 1,853.53 246.6K
09:45 1,853.32 1,853.53 1,853.00 1,853.00 219.1K
09:46 1,852.90 1,853.13 1,852.69 1,852.69 209.4K
09:47 1,852.40 1,852.40 1,851.19 1,851.19 231.6K
09:48 1,851.11 1,851.11 1,850.75 1,850.75 191.0K
09:49 1,850.87 1,850.94 1,850.69 1,850.94 210.6K
09:50 1,851.27 1,851.27 1,850.36 1,850.36 181.7K
09:51 1,850.29 1,850.83 1,850.29 1,850.83 123.1K
09:52 1,850.83 1,851.98 1,850.83 1,851.98 118.3K
09:53 1,851.64 1,852.05 1,851.48 1,852.05 97.5K
09:54 1,852.08 1,852.08 1,851.46 1,851.46 118.8K
09:55 1,851.18 1,851.18 1,849.72 1,849.72 198.0K
09:56 1,849.65 1,850.23 1,849.65 1,850.23 241.3K
09:57 1,850.33 1,850.44 1,850.00 1,850.00 155.6K
09:58 1,849.40 1,849.45 1,849.14 1,849.44 156.4K
09:59 1,849.31 1,849.31 1,849.05 1,849.13 134.3K
10:00 1,849.15 1,849.81 1,848.81 1,848.81 239.4K
10:01 1,848.75 1,848.75 1,848.38 1,848.75 190.6K
10:02 1,848.64 1,848.74 1,848.52 1,848.60 170.3K
10:03 1,848.67 1,848.67 1,847.94 1,847.94 266.4K
10:04 1,847.94 1,848.03 1,847.94 1,848.03 135.2K
10:05 1,848.15 1,848.15 1,847.87 1,847.92 274.4K
10:06 1,848.02 1,848.10 1,847.56 1,847.56 172.5K
10:07 1,847.72 1,847.85 1,847.72 1,847.85 183.9K
10:08 1,847.80 1,847.80 1,847.13 1,847.13 270.6K
10:09 1,847.22 1,847.93 1,847.22 1,847.93 196.7K
10:10 1,847.70 1,847.72 1,847.19 1,847.19 251.2K
10:11 1,846.97 1,847.07 1,846.51 1,846.51 188.4K
10:12 1,846.40 1,846.64 1,846.35 1,846.35 203.8K
10:13 1,846.25 1,846.30 1,846.22 1,846.22 158.6K
10:14 1,846.29 1,846.48 1,846.29 1,846.48 182.5K
10:15 1,846.50 1,846.78 1,846.50 1,846.78 129.6K
10:16 1,846.36 1,846.51 1,846.06 1,846.06 279.2K
10:17 1,845.91 1,846.17 1,845.91 1,846.17 226.6K
10:18 1,846.01 1,846.61 1,846.01 1,846.61 146.9K
10:19 1,846.77 1,846.96 1,846.77 1,846.96 116.8K
10:20 1,846.83 1,847.04 1,846.83 1,846.89 126.1K
10:21 1,846.30 1,846.36 1,846.12 1,846.36 204.5K
10:22 1,846.34 1,846.43 1,846.08 1,846.08 157.4K
10:23 1,846.10 1,846.47 1,846.10 1,846.47 116.6K
10:24 1,846.64 1,846.64 1,846.57 1,846.59 128.4K
10:25 1,846.65 1,846.72 1,846.37 1,846.37 177.5K
10:26 1,846.28 1,846.46 1,846.28 1,846.40 158.8K
10:27 1,846.34 1,846.36 1,845.59 1,846.19 194.8K
10:28 1,846.11 1,846.11 1,845.46 1,845.46 155.1K
10:29 1,845.55 1,845.57 1,845.44 1,845.44 198.6K
10:30 1,845.52 1,845.54 1,844.63 1,844.63 245.7K
10:31 1,844.90 1,845.14 1,844.90 1,845.04 147.1K
10:32 1,845.15 1,845.28 1,844.54 1,845.28 229.0K
10:33 1,845.43 1,845.58 1,845.24 1,845.58 143.9K
10:34 1,845.66 1,845.66 1,845.22 1,845.22 258.2K
10:35 1,845.11 1,845.56 1,845.11 1,845.49 244.1K
10:36 1,845.49 1,845.65 1,845.49 1,845.65 124.7K
10:37 1,845.50 1,845.61 1,845.50 1,845.61 187.7K
10:38 1,845.88 1,845.95 1,845.79 1,845.88 141.1K
10:39 1,845.59 1,845.59 1,845.46 1,845.46 144.2K
10:40 1,845.20 1,845.26 1,844.64 1,844.64 135.7K
10:41 1,844.54 1,844.98 1,844.54 1,844.88 133.0K
10:42 1,844.80 1,844.93 1,844.80 1,844.84 107.6K
10:43 1,844.73 1,844.74 1,844.63 1,844.74 129.3K
10:44 1,844.77 1,845.21 1,844.77 1,845.21 139.3K
10:45 1,845.38 1,845.38 1,845.01 1,845.01 101.5K
10:46 1,845.00 1,845.00 1,844.81 1,844.82 178.6K
10:47 1,844.77 1,844.77 1,844.39 1,844.39 165.1K
10:48 1,844.40 1,844.40 1,843.94 1,843.99 163.4K
10:49 1,843.92 1,844.09 1,843.92 1,844.09 123.2K
10:50 1,844.21 1,844.58 1,844.18 1,844.58 103.5K
10:51 1,844.68 1,844.68 1,844.19 1,844.25 142.8K
10:52 1,844.40 1,844.72 1,844.40 1,844.72 92.9K
10:53 1,844.64 1,844.99 1,844.64 1,844.92 109.9K
10:54 1,844.88 1,844.88 1,844.62 1,844.64 88.2K
10:55 1,844.39 1,844.54 1,844.33 1,844.33 137.2K
10:56 1,844.16 1,844.41 1,844.16 1,844.26 110.6K
10:57 1,844.33 1,844.86 1,844.33 1,844.86 105.6K
10:58 1,844.71 1,844.92 1,844.71 1,844.92 75.2K
10:59 1,844.66 1,844.89 1,844.58 1,844.89 94.8K
11:00 1,844.89 1,844.89 1,844.48 1,844.72 146.3K
11:01 1,844.73 1,844.73 1,844.47 1,844.47 64.5K
11:02 1,844.82 1,844.82 1,844.70 1,844.79 169.2K
11:03 1,844.65 1,844.71 1,844.65 1,844.71 83.9K
11:04 1,844.88 1,844.88 1,844.64 1,844.71 68.6K
11:05 1,844.84 1,844.84 1,844.68 1,844.68 96.5K
11:06 1,844.71 1,845.15 1,844.71 1,845.15 106.8K
11:07 1,845.20 1,845.40 1,845.15 1,845.40 94.5K
11:08 1,845.42 1,845.54 1,845.29 1,845.54 121.6K
11:09 1,845.54 1,845.54 1,845.18 1,845.18 119.9K
11:10 1,845.26 1,845.26 1,845.00 1,845.00 195.0K
11:11 1,844.81 1,844.87 1,844.74 1,844.87 118.2K
11:12 1,845.13 1,845.43 1,845.13 1,845.23 113.4K
11:13 1,845.30 1,845.43 1,845.16 1,845.16 107.6K
11:14 1,845.34 1,845.64 1,845.34 1,845.64 71.9K
11:15 1,845.65 1,845.81 1,845.60 1,845.68 83.3K
11:16 1,845.71 1,845.88 1,845.71 1,845.82 91.3K
11:17 1,845.82 1,845.94 1,845.82 1,845.83 115.1K
11:18 1,845.81 1,845.81 1,845.71 1,845.71 79.2K
11:19 1,845.70 1,845.70 1,845.00 1,845.00 94.7K
11:20 1,844.96 1,845.26 1,844.96 1,845.26 98.4K
11:21 1,845.18 1,845.72 1,845.18 1,845.72 111.1K
11:22 1,845.68 1,846.19 1,845.68 1,846.19 112.1K
11:23 1,846.24 1,846.40 1,846.24 1,846.40 123.5K
11:24 1,846.37 1,846.37 1,845.98 1,845.98 162.3K
11:25 1,845.90 1,846.23 1,845.90 1,846.23 73.7K
11:26 1,846.51 1,846.65 1,846.51 1,846.65 144.5K
11:27 1,846.72 1,846.75 1,846.50 1,846.50 114.4K
11:28 1,846.28 1,846.54 1,846.28 1,846.54 110.7K
11:29 1,846.33 1,846.48 1,846.33 1,846.43 96.7K
11:30 1,846.40 1,846.50 1,846.20 1,846.20 74.8K
11:31 1,845.96 1,845.96 1,845.78 1,845.78 134.4K
11:32 1,845.80 1,846.02 1,845.80 1,846.02 79.6K
11:33 1,845.86 1,845.86 1,845.76 1,845.76 80.9K
11:34 1,845.61 1,845.99 1,845.58 1,845.99 115.0K
11:35 1,845.74 1,846.08 1,845.74 1,845.94 164.9K
11:36 1,845.73 1,846.09 1,845.73 1,846.09 144.6K
11:37 1,846.05 1,846.19 1,845.93 1,846.19 159.5K
11:38 1,846.04 1,846.35 1,846.04 1,846.35 87.3K
11:39 1,846.51 1,846.51 1,846.35 1,846.40 92.3K
11:40 1,846.51 1,846.56 1,846.38 1,846.39 194.4K
11:41 1,846.33 1,846.53 1,846.20 1,846.20 76.6K
11:42 1,846.19 1,846.19 1,845.71 1,845.71 100.3K
11:43 1,845.35 1,845.46 1,845.20 1,845.20 129.4K
11:44 1,845.21 1,845.27 1,845.17 1,845.27 74.9K
11:45 1,845.30 1,845.30 1,844.90 1,844.90 95.0K
11:46 1,844.87 1,844.93 1,844.83 1,844.93 51.7K
11:47 1,845.27 1,845.48 1,845.26 1,845.48 112.8K
11:48 1,845.56 1,845.64 1,845.53 1,845.64 54.0K
11:49 1,845.33 1,845.40 1,845.22 1,845.40 77.3K
11:50 1,845.44 1,845.58 1,845.30 1,845.30 96.0K
11:51 1,845.51 1,845.72 1,845.51 1,845.72 59.6K
11:52 1,845.55 1,845.73 1,845.48 1,845.48 79.4K
11:53 1,845.50 1,845.60 1,845.50 1,845.60 58.5K
11:54 1,845.44 1,845.58 1,845.44 1,845.58 75.8K
11:55 1,845.66 1,845.74 1,845.58 1,845.74 71.4K
11:56 1,845.63 1,845.70 1,845.30 1,845.30 108.2K
11:57 1,845.44 1,845.57 1,845.44 1,845.57 59.3K
11:58 1,845.59 1,845.77 1,845.59 1,845.77 47.4K
11:59 1,845.77 1,845.87 1,845.77 1,845.79 69.6K
12:00 1,845.80 1,846.05 1,845.80 1,846.05 105.6K
12:01 1,846.23 1,846.35 1,846.23 1,846.35 39.7K
12:02 1,846.51 1,846.66 1,846.46 1,846.66 69.0K
12:03 1,846.67 1,846.67 1,846.27 1,846.27 59.6K
12:04 1,846.29 1,846.29 1,845.99 1,845.99 56.1K
12:05 1,845.91 1,845.91 1,845.80 1,845.83 68.0K
12:06 1,845.80 1,845.80 1,845.57 1,845.73 113.4K
12:07 1,845.61 1,845.78 1,845.61 1,845.78 111.5K
12:08 1,845.85 1,846.02 1,845.85 1,846.02 35.1K
12:09 1,845.88 1,845.88 1,845.68 1,845.71 61.0K
12:10 1,845.69 1,845.94 1,845.69 1,845.94 71.7K
12:11 1,846.06 1,846.28 1,846.06 1,846.28 44.4K
12:12 1,846.30 1,846.57 1,846.30 1,846.57 69.6K
12:13 1,846.69 1,846.80 1,846.69 1,846.80 59.7K
12:14 1,846.74 1,846.74 1,846.58 1,846.63 66.4K
12:15 1,846.74 1,846.87 1,846.74 1,846.87 78.1K
12:16 1,846.72 1,846.72 1,846.63 1,846.64 115.5K
12:17 1,846.61 1,846.61 1,846.24 1,846.28 73.1K
12:18 1,846.27 1,846.45 1,846.27 1,846.29 76.8K
12:19 1,846.29 1,846.29 1,846.01 1,846.01 106.2K
12:20 1,845.66 1,845.87 1,845.66 1,845.87 83.4K
12:21 1,845.88 1,845.96 1,845.88 1,845.92 62.1K
12:22 1,845.99 1,846.13 1,845.99 1,846.08 66.9K
12:23 1,846.09 1,846.09 1,845.99 1,846.03 33.9K
12:24 1,846.09 1,846.25 1,846.01 1,846.01 87.5K
12:25 1,845.96 1,845.96 1,845.83 1,845.83 127.8K
12:26 1,845.75 1,845.91 1,845.75 1,845.88 85.4K
12:27 1,845.79 1,845.88 1,845.79 1,845.88 73.3K
12:28 1,846.03 1,846.18 1,846.03 1,846.18 79.2K
12:29 1,846.27 1,846.27 1,846.19 1,846.25 1,778.3K
12:30 1,846.29 1,846.55 1,846.29 1,846.55 96.0K
12:31 1,846.47 1,846.56 1,846.47 1,846.56 58.2K
12:32 1,846.41 1,846.52 1,846.41 1,846.52 76.8K
12:33 1,846.71 1,846.71 1,846.63 1,846.69 86.0K
12:34 1,846.71 1,846.72 1,846.63 1,846.71 55.5K
12:35 1,846.74 1,846.77 1,846.74 1,846.77 62.3K
12:36 1,846.67 1,846.80 1,846.67 1,846.80 69.5K
12:37 1,846.65 1,846.67 1,846.23 1,846.23 91.5K
12:38 1,846.06 1,846.23 1,846.06 1,846.19 79.7K
12:39 1,846.30 1,846.47 1,846.30 1,846.40 102.3K
12:40 1,846.34 1,846.79 1,846.34 1,846.79 59.0K
12:41 1,846.82 1,847.01 1,846.82 1,847.01 36.1K
12:42 1,846.98 1,847.06 1,846.82 1,846.82 93.9K
12:43 1,846.77 1,847.12 1,846.77 1,847.12 92.4K
12:44 1,847.14 1,847.15 1,847.11 1,847.15 70.0K
12:45 1,847.24 1,847.44 1,847.24 1,847.44 50.4K
12:46 1,847.40 1,847.48 1,847.40 1,847.45 121.2K
12:47 1,847.47 1,847.62 1,847.47 1,847.62 69.6K
12:48 1,847.57 1,847.59 1,847.41 1,847.41 105.2K
12:49 1,847.39 1,847.59 1,847.39 1,847.58 111.2K
12:50 1,847.69 1,847.77 1,847.44 1,847.44 87.3K
12:51 1,847.47 1,847.50 1,847.46 1,847.46 54.6K
12:52 1,847.42 1,847.42 1,847.29 1,847.35 57.3K
12:53 1,847.16 1,847.18 1,847.01 1,847.18 115.3K
12:54 1,847.36 1,847.38 1,847.36 1,847.36 58.6K
12:55 1,847.45 1,847.60 1,847.45 1,847.58 89.3K
12:56 1,847.54 1,847.67 1,847.24 1,847.24 83.4K
12:57 1,847.17 1,847.28 1,847.15 1,847.28 91.9K
12:58 1,847.27 1,847.27 1,847.23 1,847.24 53.9K
12:59 1,847.25 1,847.28 1,847.22 1,847.27 61.8K
13:00 1,847.22 1,847.42 1,847.22 1,847.42 85.3K
13:01 1,847.51 1,847.51 1,847.12 1,847.12 118.3K
13:02 1,847.10 1,847.14 1,847.09 1,847.14 99.1K
13:03 1,847.20 1,847.34 1,847.20 1,847.30 65.7K
13:04 1,847.26 1,847.37 1,847.26 1,847.37 54.3K
13:05 1,847.04 1,847.06 1,846.92 1,847.06 159.2K
13:06 1,846.93 1,847.06 1,846.93 1,847.06 126.0K
13:07 1,847.03 1,847.16 1,846.92 1,847.16 74.3K
13:08 1,847.25 1,847.37 1,847.25 1,847.37 87.1K
13:09 1,847.44 1,847.45 1,847.38 1,847.43 51.3K
13:10 1,847.51 1,847.66 1,847.51 1,847.66 84.2K
13:11 1,847.47 1,847.57 1,847.36 1,847.57 105.5K
13:12 1,847.58 1,847.67 1,847.58 1,847.67 58.7K
13:13 1,847.69 1,847.69 1,847.40 1,847.51 64.8K
13:14 1,847.47 1,847.47 1,847.38 1,847.38 70.7K
13:15 1,847.34 1,847.36 1,847.18 1,847.18 72.2K
13:16 1,847.08 1,847.18 1,847.06 1,847.12 87.1K
13:17 1,847.12 1,847.12 1,846.87 1,846.87 96.4K
13:18 1,846.91 1,847.03 1,846.91 1,847.03 67.8K
13:19 1,847.03 1,847.31 1,847.03 1,847.31 63.7K
13:20 1,847.15 1,847.17 1,847.05 1,847.17 116.1K
13:21 1,847.25 1,847.25 1,846.92 1,846.92 87.6K
13:22 1,846.91 1,847.08 1,846.91 1,847.08 56.9K
13:23 1,847.14 1,847.20 1,847.14 1,847.20 64.9K
13:24 1,847.23 1,847.27 1,847.22 1,847.27 51.7K
13:25 1,847.31 1,847.32 1,847.23 1,847.25 58.7K
13:26 1,847.30 1,847.34 1,847.26 1,847.26 237.7K
13:27 1,847.22 1,847.22 1,847.13 1,847.16 176.0K
13:28 1,847.17 1,847.22 1,847.15 1,847.15 55.4K
13:29 1,847.21 1,847.48 1,847.21 1,847.44 75.9K
13:30 1,847.49 1,847.68 1,847.49 1,847.68 69.0K
13:31 1,847.63 1,847.63 1,847.14 1,847.14 118.2K
13:32 1,847.03 1,847.10 1,846.92 1,846.92 99.3K
13:33 1,846.80 1,847.04 1,846.80 1,847.04 91.8K
13:34 1,847.10 1,847.12 1,847.00 1,847.00 45.1K
13:35 1,846.87 1,846.92 1,846.82 1,846.91 82.7K
13:36 1,846.86 1,847.02 1,846.86 1,847.02 46.4K
13:37 1,846.96 1,846.96 1,846.63 1,846.63 75.0K
13:38 1,846.68 1,846.68 1,846.61 1,846.61 74.2K
13:39 1,846.58 1,846.60 1,846.54 1,846.54 77.1K
13:40 1,846.47 1,846.47 1,846.34 1,846.34 96.9K
13:41 1,846.14 1,846.40 1,846.14 1,846.40 129.4K
13:42 1,846.40 1,846.60 1,846.40 1,846.60 110.8K
13:43 1,846.56 1,846.88 1,846.56 1,846.88 100.9K
13:44 1,846.95 1,846.96 1,846.93 1,846.93 106.0K
13:45 1,846.95 1,847.18 1,846.95 1,847.18 97.5K
13:46 1,847.21 1,847.29 1,847.21 1,847.28 61.3K
13:47 1,847.32 1,847.50 1,847.32 1,847.42 111.7K
13:48 1,847.42 1,847.56 1,847.42 1,847.56 54.0K
13:49 1,847.58 1,847.60 1,847.57 1,847.60 121.2K
13:50 1,847.70 1,847.78 1,847.65 1,847.74 143.7K
13:51 1,847.63 1,847.68 1,847.63 1,847.68 61.6K
13:52 1,847.73 1,847.89 1,847.73 1,847.75 83.4K
13:53 1,847.69 1,847.69 1,847.60 1,847.60 58.7K
13:54 1,847.63 1,847.75 1,847.57 1,847.57 63.7K
13:55 1,847.57 1,847.57 1,847.13 1,847.13 162.9K
13:56 1,846.78 1,847.26 1,846.78 1,847.26 144.3K
13:57 1,847.23 1,847.23 1,847.16 1,847.21 53.6K
13:58 1,847.18 1,847.18 1,846.88 1,846.88 58.3K
13:59 1,846.85 1,846.85 1,846.80 1,846.83 59.3K
14:00 1,846.85 1,847.01 1,846.85 1,846.96 62.8K
14:01 1,846.58 1,846.92 1,846.58 1,846.92 111.5K
14:02 1,846.90 1,846.90 1,846.64 1,846.66 82.5K
14:03 1,846.67 1,847.07 1,846.67 1,847.07 53.3K
14:04 1,847.16 1,847.26 1,847.16 1,847.26 70.4K
14:05 1,847.35 1,847.58 1,847.35 1,847.58 78.1K
14:06 1,847.58 1,847.74 1,847.58 1,847.74 52.6K
14:07 1,847.63 1,847.82 1,847.63 1,847.81 82.8K
14:08 1,847.87 1,848.11 1,847.85 1,848.11 97.1K
14:09 1,847.74 1,847.78 1,847.64 1,847.64 86.9K
14:10 1,847.60 1,847.60 1,847.53 1,847.53 47.0K
14:11 1,847.58 1,847.61 1,847.57 1,847.57 77.9K
14:12 1,847.71 1,847.95 1,847.71 1,847.95 88.1K
14:13 1,848.01 1,848.15 1,848.01 1,848.15 56.5K
14:14 1,848.18 1,848.18 1,848.15 1,848.17 39.0K
14:15 1,848.23 1,848.50 1,848.23 1,848.50 134.7K
14:16 1,848.61 1,848.61 1,848.46 1,848.46 106.8K
14:17 1,848.42 1,848.53 1,848.42 1,848.53 59.4K
14:18 1,848.47 1,848.52 1,848.47 1,848.52 65.8K
14:19 1,848.54 1,848.68 1,848.54 1,848.67 105.6K
14:20 1,848.64 1,848.64 1,848.56 1,848.56 92.8K
14:21 1,848.66 1,848.89 1,848.66 1,848.89 63.8K
14:22 1,848.96 1,848.97 1,848.73 1,848.73 103.1K
14:23 1,848.36 1,848.49 1,848.36 1,848.49 107.2K
14:24 1,848.52 1,848.61 1,848.52 1,848.53 43.4K
14:25 1,848.42 1,848.42 1,848.32 1,848.40 101.7K
14:26 1,848.38 1,848.47 1,848.37 1,848.47 108.2K
14:27 1,848.47 1,848.76 1,848.47 1,848.76 98.4K
14:28 1,848.81 1,849.12 1,848.81 1,849.12 61.6K
14:29 1,849.11 1,849.11 1,849.06 1,849.08 49.0K
14:30 1,849.06 1,849.17 1,849.02 1,849.17 105.8K
14:31 1,849.12 1,849.12 1,848.99 1,848.99 110.1K
14:32 1,849.06 1,849.06 1,848.98 1,849.01 74.2K
14:33 1,849.06 1,849.14 1,849.00 1,849.14 57.9K
14:34 1,849.17 1,849.17 1,849.07 1,849.07 96.9K
14:35 1,849.08 1,849.26 1,849.08 1,849.26 64.4K
14:36 1,849.21 1,849.21 1,849.05 1,849.16 109.9K
14:37 1,849.18 1,849.22 1,849.18 1,849.21 76.1K
14:38 1,849.21 1,849.21 1,849.06 1,849.06 68.0K
14:39 1,849.18 1,849.18 1,849.10 1,849.10 99.8K
14:40 1,849.07 1,849.07 1,848.96 1,849.01 56.3K
14:41 1,849.04 1,849.04 1,848.88 1,848.88 104.4K
14:42 1,848.78 1,848.86 1,848.78 1,848.86 59.2K
14:43 1,848.84 1,848.89 1,848.84 1,848.89 84.3K
14:44 1,848.97 1,849.05 1,848.97 1,849.05 295.5K
14:45 1,849.17 1,849.17 1,848.95 1,848.95 404.8K
14:46 1,848.89 1,849.09 1,848.89 1,849.09 152.8K
14:47 1,849.11 1,849.33 1,849.11 1,849.19 82.3K
14:48 1,849.16 1,849.16 1,848.96 1,848.96 82.4K
14:49 1,849.01 1,849.07 1,848.96 1,848.96 92.0K
14:50 1,848.85 1,848.85 1,848.52 1,848.52 102.8K
14:51 1,848.47 1,848.63 1,848.47 1,848.63 118.1K
14:52 1,848.58 1,848.62 1,848.46 1,848.62 135.2K
14:53 1,848.63 1,848.63 1,848.56 1,848.56 53.5K
14:54 1,848.51 1,848.51 1,848.33 1,848.33 57.2K
14:55 1,848.27 1,848.27 1,848.08 1,848.08 121.8K
14:56 1,848.16 1,848.18 1,848.13 1,848.18 59.5K
14:57 1,848.22 1,848.30 1,848.22 1,848.30 84.1K
14:58 1,848.34 1,848.34 1,848.08 1,848.14 108.3K
14:59 1,848.15 1,848.21 1,848.14 1,848.14 156.0K
15:00 1,847.98 1,848.15 1,847.98 1,848.15 118.2K
15:01 1,848.09 1,848.09 1,847.66 1,847.72 103.6K
15:02 1,847.85 1,847.85 1,847.53 1,847.53 76.0K
15:03 1,847.43 1,847.47 1,847.43 1,847.43 93.0K
15:04 1,847.33 1,847.40 1,847.33 1,847.37 182.3K
15:05 1,847.41 1,847.54 1,847.41 1,847.46 225.7K
15:06 1,847.57 1,847.79 1,847.57 1,847.70 93.5K
15:07 1,847.69 1,847.69 1,847.56 1,847.56 120.2K
15:08 1,847.54 1,847.75 1,847.54 1,847.75 83.6K
15:09 1,847.75 1,847.84 1,847.75 1,847.75 97.1K
15:10 1,847.76 1,847.91 1,847.76 1,847.91 82.3K
15:11 1,847.92 1,848.08 1,847.92 1,848.08 147.6K
15:12 1,848.11 1,848.17 1,848.11 1,848.13 99.4K
15:13 1,848.18 1,848.28 1,848.18 1,848.28 91.0K
15:14 1,848.25 1,848.31 1,848.20 1,848.20 142.9K
15:15 1,848.08 1,848.14 1,848.02 1,848.02 109.8K
15:16 1,847.88 1,847.88 1,847.56 1,847.56 117.5K
15:17 1,847.58 1,847.58 1,847.42 1,847.46 112.5K
15:18 1,847.48 1,847.57 1,847.48 1,847.57 91.6K
15:19 1,847.56 1,847.74 1,847.56 1,847.74 79.4K
15:20 1,847.78 1,847.96 1,847.78 1,847.96 100.3K
15:21 1,848.02 1,848.06 1,847.99 1,848.00 130.8K
15:22 1,848.00 1,848.11 1,848.00 1,848.11 113.4K
15:23 1,848.08 1,848.19 1,848.08 1,848.19 160.7K
15:24 1,848.24 1,848.40 1,848.24 1,848.38 118.1K
15:25 1,848.38 1,848.56 1,848.38 1,848.49 109.2K
15:26 1,848.51 1,848.61 1,848.50 1,848.50 211.6K
15:27 1,848.51 1,848.51 1,848.37 1,848.37 97.4K
15:28 1,848.42 1,848.42 1,848.35 1,848.42 119.1K
15:29 1,848.37 1,848.37 1,848.30 1,848.34 85.1K
15:30 1,848.18 1,848.18 1,848.08 1,848.08 155.7K
15:31 1,848.25 1,848.35 1,848.15 1,848.35 181.1K
15:32 1,848.24 1,848.36 1,848.24 1,848.36 105.1K
15:33 1,848.36 1,848.42 1,848.28 1,848.42 122.8K
15:34 1,848.51 1,848.51 1,848.35 1,848.44 156.8K
15:35 1,848.48 1,848.57 1,848.47 1,848.47 199.4K
15:36 1,848.31 1,848.40 1,848.31 1,848.34 182.0K
15:37 1,848.25 1,848.38 1,848.25 1,848.38 94.4K
15:38 1,848.34 1,848.34 1,848.29 1,848.29 116.9K
15:39 1,848.31 1,848.34 1,848.22 1,848.33 151.5K
15:40 1,848.27 1,848.27 1,848.15 1,848.15 147.8K
15:41 1,848.16 1,848.25 1,848.16 1,848.23 123.4K
15:42 1,848.39 1,848.39 1,848.29 1,848.30 178.4K
15:43 1,848.20 1,848.24 1,848.11 1,848.24 232.3K
15:44 1,848.22 1,848.22 1,848.17 1,848.17 107.2K
15:45 1,848.14 1,848.14 1,847.95 1,847.95 208.7K
15:46 1,847.91 1,847.91 1,847.67 1,847.67 170.7K
15:47 1,847.65 1,847.65 1,847.55 1,847.65 229.9K
15:48 1,847.61 1,847.62 1,847.50 1,847.50 238.8K
15:49 1,847.58 1,847.77 1,847.58 1,847.75 372.4K
15:50 1,848.29 1,848.29 1,847.86 1,847.86 789.3K
15:51 1,847.78 1,847.87 1,847.78 1,847.80 471.9K
15:52 1,847.80 1,847.80 1,847.65 1,847.66 266.4K
15:53 1,847.62 1,847.74 1,847.62 1,847.74 342.2K
15:54 1,847.58 1,847.78 1,847.58 1,847.74 425.1K
15:55 1,847.49 1,847.83 1,847.49 1,847.64 558.1K
15:56 1,847.43 1,847.48 1,847.40 1,847.42 637.2K
15:57 1,847.48 1,847.48 1,847.02 1,847.02 668.8K
15:58 1,846.79 1,847.00 1,846.79 1,846.92 865.8K
15:59 1,847.02 1,847.09 1,846.80 1,846.80 1,353.5K
16:00 1,846.65 1,846.65 1,846.65 1,846.65 84,957.0K
16:01 1,846.65 1,846.65 1,846.65 1,846.65 237.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし