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 1,864.29 1,865.23 1,864.29 1,864.80 21,619.6K
09:31 1,864.60 1,866.60 1,864.60 1,866.49 353.0K
09:32 1,867.44 1,869.42 1,867.44 1,869.42 367.0K
09:33 1,869.38 1,870.14 1,869.38 1,870.14 203.4K
09:34 1,870.36 1,870.36 1,869.68 1,869.68 235.5K
09:35 1,869.61 1,869.91 1,869.52 1,869.91 182.8K
09:36 1,869.89 1,870.50 1,869.89 1,870.31 278.4K
09:37 1,869.95 1,869.95 1,869.17 1,869.17 203.2K
09:38 1,869.22 1,869.22 1,868.85 1,869.15 185.0K
09:39 1,869.37 1,869.76 1,869.28 1,869.76 241.0K
09:40 1,869.43 1,869.81 1,869.40 1,869.40 338.4K
09:41 1,869.30 1,870.05 1,869.30 1,870.05 261.9K
09:42 1,869.98 1,870.88 1,869.98 1,870.88 115.2K
09:43 1,870.63 1,870.63 1,870.33 1,870.58 131.0K
09:44 1,870.47 1,870.47 1,870.26 1,870.32 177.9K
09:45 1,870.32 1,870.87 1,870.32 1,870.87 169.3K
09:46 1,870.28 1,870.51 1,869.87 1,869.87 256.8K
09:47 1,869.47 1,869.60 1,869.31 1,869.43 135.9K
09:48 1,869.28 1,869.88 1,869.28 1,869.76 196.3K
09:49 1,870.05 1,870.18 1,869.96 1,870.18 152.7K
09:50 1,869.73 1,869.92 1,869.50 1,869.92 160.3K
09:51 1,869.49 1,869.85 1,869.49 1,869.70 115.9K
09:52 1,869.96 1,869.97 1,869.56 1,869.56 134.3K
09:53 1,869.50 1,870.16 1,869.50 1,870.14 169.7K
09:54 1,870.41 1,870.41 1,869.77 1,869.77 283.0K
09:55 1,869.61 1,870.39 1,869.61 1,870.39 160.3K
09:56 1,870.17 1,870.17 1,869.71 1,869.71 150.2K
09:57 1,869.83 1,869.83 1,869.54 1,869.76 159.7K
09:58 1,869.80 1,870.25 1,869.80 1,870.25 106.6K
09:59 1,870.36 1,870.69 1,870.36 1,870.69 173.1K
10:00 1,871.88 1,871.88 1,871.13 1,871.13 284.1K
10:01 1,871.36 1,871.55 1,870.85 1,870.85 189.3K
10:02 1,870.64 1,870.64 1,870.41 1,870.42 148.3K
10:03 1,870.47 1,870.47 1,870.13 1,870.21 146.7K
10:04 1,869.43 1,869.43 1,869.14 1,869.18 151.8K
10:05 1,868.92 1,869.18 1,868.36 1,868.36 262.0K
10:06 1,868.19 1,868.72 1,868.19 1,868.29 186.8K
10:07 1,867.91 1,867.91 1,867.52 1,867.60 196.8K
10:08 1,868.44 1,868.44 1,868.07 1,868.07 148.4K
10:09 1,868.60 1,868.88 1,868.13 1,868.72 178.5K
10:10 1,868.43 1,868.78 1,868.41 1,868.72 169.1K
10:11 1,868.59 1,868.59 1,868.07 1,868.07 135.3K
10:12 1,867.72 1,867.72 1,867.54 1,867.54 175.3K
10:13 1,867.72 1,867.72 1,867.48 1,867.48 179.9K
10:14 1,867.66 1,867.80 1,867.60 1,867.60 115.0K
10:15 1,867.71 1,867.71 1,866.82 1,866.82 134.5K
10:16 1,866.63 1,866.68 1,866.46 1,866.49 122.4K
10:17 1,867.43 1,867.69 1,867.19 1,867.69 227.8K
10:18 1,867.50 1,867.50 1,867.16 1,867.34 113.4K
10:19 1,867.29 1,867.29 1,866.56 1,866.58 100.8K
10:20 1,866.54 1,867.46 1,866.54 1,867.46 110.7K
10:21 1,867.68 1,867.86 1,867.65 1,867.81 117.6K
10:22 1,867.93 1,867.93 1,866.92 1,866.92 113.7K
10:23 1,866.46 1,866.73 1,866.46 1,866.63 89.2K
10:24 1,866.56 1,866.61 1,866.51 1,866.51 221.4K
10:25 1,866.47 1,866.47 1,866.04 1,866.04 91.1K
10:26 1,866.09 1,866.09 1,865.21 1,865.21 131.3K
10:27 1,865.12 1,865.52 1,865.12 1,865.52 128.9K
10:28 1,865.53 1,865.66 1,865.32 1,865.32 104.5K
10:29 1,865.45 1,865.67 1,865.44 1,865.56 127.3K
10:30 1,865.95 1,866.10 1,865.95 1,866.08 131.3K
10:31 1,866.35 1,866.35 1,865.98 1,866.22 239.2K
10:32 1,866.41 1,866.43 1,866.25 1,866.43 127.1K
10:33 1,866.15 1,866.44 1,866.15 1,866.40 117.0K
10:34 1,866.46 1,866.46 1,866.13 1,866.13 81.4K
10:35 1,866.25 1,866.25 1,865.84 1,865.84 172.9K
10:36 1,865.42 1,865.85 1,865.42 1,865.62 154.1K
10:37 1,865.54 1,865.61 1,865.49 1,865.49 141.9K
10:38 1,865.48 1,865.81 1,865.43 1,865.81 118.4K
10:39 1,865.84 1,865.90 1,865.59 1,865.59 93.9K
10:40 1,865.56 1,865.67 1,865.53 1,865.67 166.6K
10:41 1,865.58 1,865.70 1,865.46 1,865.46 245.0K
10:42 1,865.29 1,865.29 1,865.17 1,865.20 125.5K
10:43 1,865.03 1,865.03 1,864.79 1,864.87 140.3K
10:44 1,864.68 1,864.68 1,864.40 1,864.40 161.9K
10:45 1,863.90 1,863.90 1,863.40 1,863.50 198.4K
10:46 1,863.24 1,863.47 1,863.24 1,863.40 164.5K
10:47 1,863.29 1,863.55 1,863.19 1,863.55 126.3K
10:48 1,863.23 1,863.23 1,863.12 1,863.14 102.5K
10:49 1,862.93 1,863.03 1,862.85 1,862.90 182.9K
10:50 1,862.92 1,862.92 1,862.55 1,862.55 139.5K
10:51 1,862.20 1,862.79 1,862.20 1,862.79 113.7K
10:52 1,863.03 1,863.09 1,862.97 1,863.02 127.3K
10:53 1,862.81 1,863.15 1,862.81 1,863.15 111.7K
10:54 1,863.17 1,863.73 1,863.17 1,863.73 107.5K
10:55 1,864.00 1,864.00 1,863.76 1,863.95 106.3K
10:56 1,863.99 1,864.16 1,863.91 1,864.13 118.9K
10:57 1,863.98 1,863.98 1,863.88 1,863.95 110.6K
10:58 1,864.13 1,864.20 1,864.01 1,864.20 174.0K
10:59 1,864.22 1,864.38 1,864.22 1,864.33 71.1K
11:00 1,864.75 1,864.75 1,864.50 1,864.68 111.2K
11:01 1,865.42 1,865.49 1,865.31 1,865.36 170.6K
11:02 1,865.17 1,866.26 1,865.17 1,866.26 137.7K
11:03 1,866.27 1,866.38 1,866.21 1,866.31 147.1K
11:04 1,866.43 1,866.47 1,866.32 1,866.32 110.1K
11:05 1,866.47 1,866.47 1,866.39 1,866.46 116.3K
11:06 1,866.61 1,867.12 1,866.61 1,867.12 112.5K
11:07 1,867.32 1,867.74 1,867.32 1,867.74 152.2K
11:08 1,868.07 1,868.07 1,867.76 1,867.76 107.5K
11:09 1,867.84 1,867.98 1,867.84 1,867.96 108.3K
11:10 1,867.90 1,868.06 1,867.81 1,868.06 125.2K
11:11 1,868.23 1,868.23 1,868.15 1,868.23 112.2K
11:12 1,867.87 1,868.27 1,867.87 1,868.27 248.6K
11:13 1,868.20 1,868.36 1,868.20 1,868.36 140.1K
11:14 1,868.52 1,868.52 1,868.30 1,868.30 171.0K
11:15 1,868.43 1,868.79 1,868.43 1,868.79 177.1K
11:16 1,868.98 1,869.13 1,868.98 1,869.13 96.3K
11:17 1,869.16 1,869.16 1,869.06 1,869.12 140.9K
11:18 1,869.17 1,869.45 1,869.17 1,869.24 125.0K
11:19 1,869.22 1,869.22 1,869.04 1,869.04 167.5K
11:20 1,869.04 1,869.65 1,869.04 1,869.40 126.3K
11:21 1,869.37 1,869.37 1,868.84 1,868.84 117.4K
11:22 1,868.73 1,869.05 1,868.73 1,869.05 77.5K
11:23 1,869.34 1,869.58 1,869.34 1,869.58 149.4K
11:24 1,869.56 1,870.08 1,869.56 1,870.08 191.1K
11:25 1,869.97 1,870.03 1,869.71 1,869.71 92.2K
11:26 1,869.75 1,869.75 1,869.62 1,869.62 73.6K
11:27 1,869.56 1,869.56 1,869.41 1,869.44 128.3K
11:28 1,869.33 1,869.74 1,869.33 1,869.74 90.0K
11:29 1,869.71 1,869.71 1,869.23 1,869.23 95.3K
11:30 1,869.26 1,869.38 1,869.24 1,869.26 107.7K
11:31 1,869.14 1,869.26 1,869.11 1,869.11 75.2K
11:32 1,868.93 1,869.14 1,868.93 1,869.14 108.1K
11:33 1,869.12 1,869.57 1,869.12 1,869.57 280.3K
11:34 1,869.71 1,869.94 1,869.71 1,869.94 158.3K
11:35 1,869.97 1,870.18 1,869.97 1,870.18 139.7K
11:36 1,870.37 1,870.76 1,870.37 1,870.76 129.8K
11:37 1,871.20 1,871.61 1,871.20 1,871.49 153.9K
11:38 1,871.71 1,872.06 1,871.71 1,871.85 154.1K
11:39 1,871.73 1,871.93 1,871.73 1,871.90 109.7K
11:40 1,871.99 1,872.16 1,871.87 1,871.87 110.0K
11:41 1,871.99 1,872.19 1,871.82 1,872.19 110.0K
11:42 1,872.36 1,872.36 1,872.14 1,872.24 84.6K
11:43 1,872.24 1,872.53 1,872.24 1,872.42 144.9K
11:44 1,872.54 1,872.59 1,872.52 1,872.52 78.1K
11:45 1,872.24 1,872.48 1,872.24 1,872.48 94.0K
11:46 1,872.53 1,873.15 1,872.33 1,873.15 148.8K
11:47 1,873.04 1,873.04 1,872.73 1,872.73 63.7K
11:48 1,872.53 1,872.54 1,872.39 1,872.39 95.1K
11:49 1,872.41 1,872.53 1,872.41 1,872.50 56.8K
11:50 1,872.58 1,872.72 1,872.52 1,872.58 95.4K
11:51 1,872.17 1,872.36 1,872.17 1,872.31 106.4K
11:52 1,872.33 1,872.39 1,872.33 1,872.38 85.3K
11:53 1,872.52 1,872.52 1,872.37 1,872.37 145.6K
11:54 1,872.46 1,872.86 1,872.46 1,872.86 83.9K
11:55 1,872.95 1,873.23 1,872.88 1,873.23 134.8K
11:56 1,873.40 1,873.40 1,873.20 1,873.20 78.2K
11:57 1,873.19 1,873.51 1,873.19 1,873.36 151.6K
11:58 1,873.33 1,873.35 1,873.12 1,873.12 86.7K
11:59 1,872.75 1,873.10 1,872.75 1,873.10 131.1K
12:00 1,873.01 1,873.20 1,873.01 1,873.10 108.1K
12:01 1,873.12 1,873.12 1,873.02 1,873.04 88.6K
12:02 1,873.46 1,873.68 1,873.46 1,873.68 137.1K
12:03 1,873.70 1,873.85 1,873.70 1,873.80 107.8K
12:04 1,873.92 1,874.53 1,873.92 1,874.53 137.8K
12:05 1,874.45 1,874.45 1,874.08 1,874.08 105.1K
12:06 1,873.95 1,873.95 1,873.92 1,873.92 114.4K
12:07 1,873.82 1,874.10 1,873.82 1,873.92 124.4K
12:08 1,874.32 1,874.48 1,874.18 1,874.48 116.1K
12:09 1,874.44 1,874.44 1,874.32 1,874.32 105.2K
12:10 1,874.33 1,875.04 1,874.19 1,875.04 135.2K
12:11 1,875.42 1,875.56 1,875.42 1,875.56 94.0K
12:12 1,875.44 1,875.83 1,875.44 1,875.83 117.4K
12:13 1,875.97 1,876.55 1,875.97 1,876.55 133.7K
12:14 1,876.51 1,876.51 1,876.16 1,876.16 100.7K
12:15 1,876.11 1,876.11 1,876.05 1,876.05 52.6K
12:16 1,876.18 1,876.53 1,876.18 1,876.53 100.8K
12:17 1,876.49 1,876.68 1,876.49 1,876.68 86.0K
12:18 1,876.53 1,876.53 1,876.31 1,876.31 94.4K
12:19 1,876.00 1,876.04 1,875.87 1,876.03 94.5K
12:20 1,875.88 1,875.90 1,875.78 1,875.90 98.3K
12:21 1,876.05 1,876.24 1,876.05 1,876.24 65.8K
12:22 1,876.28 1,876.28 1,876.10 1,876.17 124.1K
12:23 1,876.12 1,876.15 1,876.11 1,876.15 43.5K
12:24 1,876.19 1,876.34 1,876.19 1,876.27 89.2K
12:25 1,876.23 1,876.23 1,876.20 1,876.23 75.6K
12:26 1,876.20 1,876.20 1,875.98 1,875.98 93.7K
12:27 1,876.03 1,876.03 1,875.77 1,875.77 76.1K
12:28 1,875.55 1,875.71 1,875.51 1,875.51 82.5K
12:29 1,875.61 1,875.68 1,875.61 1,875.68 102.7K
12:30 1,875.73 1,876.17 1,875.73 1,876.16 68.0K
12:31 1,876.27 1,877.09 1,876.27 1,877.09 147.1K
12:32 1,877.07 1,877.57 1,877.07 1,877.57 99.5K
12:33 1,877.55 1,877.92 1,877.45 1,877.92 167.2K
12:34 1,877.55 1,877.80 1,877.45 1,877.80 126.8K
12:35 1,877.93 1,878.09 1,877.93 1,878.05 73.8K
12:36 1,878.14 1,878.18 1,877.69 1,877.69 159.5K
12:37 1,877.54 1,877.92 1,877.54 1,877.92 94.3K
12:38 1,877.91 1,878.24 1,877.91 1,878.10 123.6K
12:39 1,878.08 1,878.08 1,877.84 1,877.84 129.5K
12:40 1,877.82 1,877.83 1,877.55 1,877.61 46.7K
12:41 1,877.57 1,877.57 1,877.39 1,877.41 122.9K
12:42 1,877.27 1,877.29 1,877.26 1,877.29 65.6K
12:43 1,877.33 1,877.33 1,877.12 1,877.12 90.6K
12:44 1,877.25 1,877.51 1,877.25 1,877.50 101.7K
12:45 1,877.61 1,877.97 1,877.61 1,877.97 136.0K
12:46 1,877.95 1,878.10 1,877.95 1,878.10 98.9K
12:47 1,878.04 1,878.13 1,878.04 1,878.13 81.4K
12:48 1,878.17 1,878.17 1,878.05 1,878.05 99.2K
12:49 1,878.06 1,878.06 1,877.60 1,877.63 58.0K
12:50 1,877.42 1,877.44 1,877.37 1,877.44 85.6K
12:51 1,877.53 1,877.53 1,877.32 1,877.32 89.6K
12:52 1,877.34 1,877.50 1,877.25 1,877.50 72.7K
12:53 1,877.44 1,877.46 1,877.26 1,877.46 68.2K
12:54 1,877.48 1,877.52 1,877.45 1,877.52 67.9K
12:55 1,877.40 1,877.82 1,877.39 1,877.82 89.1K
12:56 1,877.57 1,877.57 1,877.16 1,877.16 129.7K
12:57 1,877.14 1,877.42 1,877.14 1,877.42 60.3K
12:58 1,877.44 1,877.45 1,877.40 1,877.45 34.0K
12:59 1,877.41 1,877.41 1,877.34 1,877.39 83.7K
13:00 1,877.31 1,877.31 1,876.95 1,876.95 149.8K
13:01 1,876.70 1,876.73 1,876.53 1,876.53 71.5K
13:02 1,876.59 1,876.65 1,876.51 1,876.60 198.7K
13:03 1,876.59 1,876.64 1,876.51 1,876.64 145.9K
13:04 1,876.59 1,876.59 1,876.17 1,876.17 72.1K
13:05 1,876.07 1,876.07 1,875.69 1,875.92 126.0K
13:06 1,875.58 1,876.13 1,875.58 1,876.13 195.1K
13:07 1,876.16 1,876.16 1,876.06 1,876.07 100.9K
13:08 1,876.27 1,876.46 1,876.27 1,876.46 109.4K
13:09 1,876.34 1,876.34 1,876.27 1,876.32 65.1K
13:10 1,876.15 1,876.15 1,875.82 1,875.96 89.2K
13:11 1,875.99 1,875.99 1,875.75 1,875.77 94.4K
13:12 1,875.89 1,875.99 1,875.89 1,875.97 108.5K
13:13 1,876.01 1,876.01 1,875.76 1,875.85 115.3K
13:14 1,875.65 1,875.65 1,875.60 1,875.62 94.0K
13:15 1,875.70 1,875.94 1,875.68 1,875.68 83.7K
13:16 1,875.26 1,875.53 1,875.26 1,875.53 141.8K
13:17 1,875.57 1,875.63 1,875.53 1,875.53 65.7K
13:18 1,875.00 1,875.27 1,875.00 1,875.19 116.9K
13:19 1,875.19 1,875.49 1,875.19 1,875.49 181.0K
13:20 1,875.54 1,875.76 1,875.50 1,875.76 111.6K
13:21 1,875.80 1,876.04 1,875.80 1,875.91 64.1K
13:22 1,875.89 1,875.89 1,875.65 1,875.65 86.9K
13:23 1,875.52 1,875.55 1,875.38 1,875.38 91.4K
13:24 1,875.51 1,875.63 1,875.51 1,875.63 105.3K
13:25 1,875.63 1,876.02 1,875.63 1,876.02 89.0K
13:26 1,875.99 1,876.05 1,875.97 1,875.97 59.1K
13:27 1,875.96 1,875.96 1,875.73 1,875.73 73.7K
13:28 1,875.86 1,875.86 1,875.72 1,875.75 59.7K
13:29 1,875.90 1,875.91 1,875.87 1,875.88 84.8K
13:30 1,875.95 1,876.04 1,875.91 1,876.04 109.5K
13:31 1,876.16 1,876.19 1,876.02 1,876.02 85.3K
13:32 1,875.97 1,875.97 1,875.91 1,875.94 56.9K
13:33 1,875.81 1,876.05 1,875.81 1,876.05 62.5K
13:34 1,876.07 1,876.07 1,875.87 1,875.89 51.9K
13:35 1,875.69 1,875.70 1,875.68 1,875.70 77.4K
13:36 1,875.73 1,875.87 1,875.73 1,875.86 94.0K
13:37 1,875.65 1,875.68 1,875.59 1,875.68 87.1K
13:38 1,875.69 1,875.69 1,875.53 1,875.53 103.4K
13:39 1,875.47 1,875.68 1,875.47 1,875.59 67.9K
13:40 1,875.46 1,875.46 1,875.14 1,875.14 106.1K
13:41 1,875.04 1,875.08 1,874.97 1,875.08 86.7K
13:42 1,875.12 1,875.34 1,875.12 1,875.34 104.0K
13:43 1,875.41 1,875.42 1,875.34 1,875.36 58.7K
13:44 1,875.31 1,875.35 1,875.30 1,875.30 60.0K
13:45 1,875.27 1,875.45 1,875.27 1,875.43 65.3K
13:46 1,875.45 1,875.74 1,875.45 1,875.74 78.2K
13:47 1,875.75 1,875.91 1,875.75 1,875.75 118.6K
13:48 1,875.80 1,875.95 1,875.80 1,875.95 112.1K
13:49 1,876.11 1,876.11 1,875.83 1,875.83 97.5K
13:50 1,875.82 1,875.98 1,875.74 1,875.98 88.1K
13:51 1,876.01 1,876.11 1,876.01 1,876.06 57.0K
13:52 1,876.29 1,876.54 1,876.29 1,876.54 52.2K
13:53 1,876.52 1,876.57 1,876.46 1,876.46 122.0K
13:54 1,876.45 1,876.47 1,876.21 1,876.21 80.6K
13:55 1,876.28 1,876.50 1,876.28 1,876.38 75.8K
13:56 1,876.35 1,876.38 1,876.35 1,876.38 87.6K
13:57 1,876.27 1,876.27 1,875.85 1,875.85 72.6K
13:58 1,875.74 1,875.82 1,875.74 1,875.82 61.6K
13:59 1,875.85 1,875.96 1,875.85 1,875.96 77.0K
14:00 1,875.97 1,875.97 1,875.74 1,875.93 77.4K
14:01 1,875.86 1,875.93 1,875.76 1,875.76 89.4K
14:02 1,875.66 1,875.78 1,875.66 1,875.78 108.4K
14:03 1,875.78 1,875.94 1,875.78 1,875.87 142.8K
14:04 1,875.86 1,875.86 1,875.74 1,875.77 58.4K
14:05 1,875.74 1,875.74 1,875.43 1,875.43 72.0K
14:06 1,875.27 1,875.32 1,875.22 1,875.29 110.8K
14:07 1,875.31 1,875.52 1,875.21 1,875.52 69.0K
14:08 1,875.38 1,875.52 1,875.38 1,875.52 75.3K
14:09 1,875.61 1,875.72 1,875.61 1,875.72 90.4K
14:10 1,875.69 1,876.04 1,875.65 1,876.04 67.1K
14:11 1,875.99 1,876.04 1,875.87 1,875.87 77.0K
14:12 1,875.92 1,876.04 1,875.92 1,876.01 64.4K
14:13 1,875.85 1,875.89 1,875.78 1,875.89 137.5K
14:14 1,875.96 1,876.02 1,875.93 1,876.02 70.8K
14:15 1,876.23 1,876.50 1,876.23 1,876.50 125.1K
14:16 1,876.47 1,876.59 1,876.47 1,876.59 117.4K
14:17 1,876.47 1,876.48 1,876.35 1,876.35 92.0K
14:18 1,876.31 1,876.46 1,876.31 1,876.46 134.2K
14:19 1,876.50 1,876.61 1,876.50 1,876.58 67.2K
14:20 1,876.60 1,876.60 1,875.87 1,875.87 185.8K
14:21 1,875.70 1,875.90 1,875.70 1,875.82 80.5K
14:22 1,875.71 1,875.77 1,875.71 1,875.77 54.8K
14:23 1,875.70 1,875.70 1,875.53 1,875.69 87.6K
14:24 1,875.61 1,875.82 1,875.61 1,875.82 93.8K
14:25 1,875.85 1,876.02 1,875.85 1,876.01 69.0K
14:26 1,875.91 1,875.91 1,875.73 1,875.73 76.3K
14:27 1,875.66 1,875.97 1,875.66 1,875.97 68.7K
14:28 1,875.93 1,875.93 1,875.67 1,875.67 161.5K
14:29 1,875.62 1,875.67 1,875.60 1,875.66 75.2K
14:30 1,875.63 1,876.24 1,875.63 1,876.24 129.5K
14:31 1,876.20 1,876.20 1,875.99 1,876.00 52.8K
14:32 1,876.03 1,876.19 1,876.03 1,876.16 90.1K
14:33 1,876.15 1,876.22 1,876.15 1,876.21 76.2K
14:34 1,876.25 1,876.37 1,876.25 1,876.34 160.1K
14:35 1,876.29 1,876.31 1,876.26 1,876.31 86.0K
14:36 1,876.33 1,876.41 1,876.33 1,876.41 106.9K
14:37 1,876.41 1,876.43 1,876.39 1,876.43 74.4K
14:38 1,876.56 1,876.59 1,876.40 1,876.40 80.9K
14:39 1,876.48 1,876.48 1,876.38 1,876.38 67.3K
14:40 1,876.40 1,876.40 1,876.32 1,876.35 86.8K
14:41 1,876.31 1,876.31 1,876.20 1,876.26 59.7K
14:42 1,876.24 1,876.24 1,876.12 1,876.12 73.4K
14:43 1,875.99 1,876.26 1,875.99 1,876.26 135.1K
14:44 1,876.21 1,876.25 1,876.21 1,876.24 86.4K
14:45 1,876.24 1,876.54 1,876.24 1,876.54 79.9K
14:46 1,876.45 1,876.45 1,876.35 1,876.35 51.2K
14:47 1,876.45 1,876.69 1,876.45 1,876.68 71.5K
14:48 1,876.65 1,876.65 1,876.62 1,876.62 36.6K
14:49 1,876.62 1,876.62 1,876.50 1,876.50 167.9K
14:50 1,876.30 1,876.35 1,876.27 1,876.27 258.4K
14:51 1,876.20 1,876.20 1,876.10 1,876.11 82.6K
14:52 1,876.12 1,876.30 1,876.07 1,876.30 69.6K
14:53 1,876.33 1,876.34 1,876.26 1,876.33 65.0K
14:54 1,876.32 1,876.32 1,876.05 1,876.06 63.9K
14:55 1,876.00 1,876.00 1,875.84 1,875.85 135.1K
14:56 1,875.69 1,875.75 1,875.40 1,875.40 105.8K
14:57 1,875.62 1,875.66 1,875.61 1,875.61 104.1K
14:58 1,875.76 1,875.76 1,875.61 1,875.61 111.1K
14:59 1,875.60 1,875.66 1,875.53 1,875.53 119.7K
15:00 1,875.53 1,875.53 1,875.35 1,875.35 127.1K
15:01 1,875.15 1,875.31 1,875.15 1,875.31 86.0K
15:02 1,875.52 1,875.52 1,875.36 1,875.50 116.4K
15:03 1,875.99 1,876.35 1,875.99 1,876.35 199.6K
15:04 1,876.35 1,876.56 1,876.33 1,876.56 82.7K
15:05 1,876.58 1,876.95 1,876.58 1,876.94 129.1K
15:06 1,876.85 1,877.05 1,876.80 1,876.99 103.6K
15:07 1,876.97 1,876.98 1,876.84 1,876.84 60.8K
15:08 1,876.80 1,876.96 1,876.76 1,876.87 99.1K
15:09 1,876.78 1,876.78 1,876.48 1,876.48 147.4K
15:10 1,876.48 1,876.57 1,876.47 1,876.57 121.9K
15:11 1,876.56 1,876.56 1,876.33 1,876.33 118.2K
15:12 1,876.18 1,876.18 1,876.16 1,876.18 208.9K
15:13 1,876.00 1,876.08 1,876.00 1,876.08 96.1K
15:14 1,876.07 1,876.15 1,876.03 1,876.03 104.3K
15:15 1,876.01 1,876.35 1,876.01 1,876.35 71.0K
15:16 1,876.30 1,876.38 1,876.28 1,876.38 120.8K
15:17 1,876.48 1,876.55 1,876.48 1,876.55 366.7K
15:18 1,876.51 1,876.64 1,876.51 1,876.64 88.2K
15:19 1,876.67 1,876.94 1,876.54 1,876.94 182.2K
15:20 1,877.03 1,877.28 1,877.00 1,877.28 68.7K
15:21 1,877.29 1,877.34 1,877.28 1,877.30 108.9K
15:22 1,877.06 1,877.06 1,876.68 1,876.68 128.0K
15:23 1,876.59 1,876.59 1,876.20 1,876.20 121.3K
15:24 1,876.25 1,876.27 1,876.01 1,876.23 176.2K
15:25 1,876.25 1,876.25 1,876.09 1,876.21 95.5K
15:26 1,876.14 1,876.36 1,876.14 1,876.23 127.6K
15:27 1,876.11 1,876.14 1,876.06 1,876.09 150.5K
15:28 1,876.25 1,876.32 1,876.14 1,876.14 132.7K
15:29 1,876.06 1,876.18 1,875.83 1,876.18 211.4K
15:30 1,876.62 1,876.77 1,876.48 1,876.77 224.8K
15:31 1,876.92 1,876.92 1,876.65 1,876.65 130.6K
15:32 1,876.52 1,876.52 1,876.36 1,876.36 135.0K
15:33 1,876.18 1,876.43 1,876.18 1,876.43 160.4K
15:34 1,876.42 1,876.42 1,876.38 1,876.39 124.0K
15:35 1,876.19 1,876.36 1,876.03 1,876.36 198.3K
15:36 1,876.35 1,876.35 1,876.31 1,876.35 137.9K
15:37 1,876.34 1,876.84 1,876.34 1,876.84 175.8K
15:38 1,876.78 1,877.04 1,876.64 1,877.04 133.4K
15:39 1,877.04 1,877.04 1,877.01 1,877.01 184.8K
15:40 1,876.87 1,876.87 1,876.39 1,876.39 180.8K
15:41 1,876.33 1,876.99 1,876.33 1,876.99 184.0K
15:42 1,877.03 1,877.06 1,876.94 1,877.04 119.1K
15:43 1,877.06 1,877.06 1,876.90 1,876.95 158.1K
15:44 1,877.19 1,877.19 1,877.01 1,877.01 188.3K
15:45 1,876.92 1,877.00 1,876.74 1,877.00 196.9K
15:46 1,876.83 1,876.83 1,876.82 1,876.82 224.6K
15:47 1,876.87 1,877.29 1,876.87 1,877.29 270.0K
15:48 1,877.39 1,877.39 1,877.04 1,877.08 244.9K
15:49 1,876.99 1,876.99 1,876.67 1,876.67 354.2K
15:50 1,876.14 1,876.14 1,875.22 1,875.22 1,733.6K
15:51 1,874.93 1,875.02 1,874.24 1,874.31 488.8K
15:52 1,874.43 1,874.96 1,874.43 1,874.96 501.6K
15:53 1,875.35 1,875.35 1,874.63 1,874.63 434.7K
15:54 1,874.56 1,874.57 1,874.26 1,874.43 650.5K
15:55 1,874.47 1,875.20 1,874.28 1,874.28 812.5K
15:56 1,874.11 1,874.75 1,874.11 1,874.75 955.6K
15:57 1,875.14 1,876.47 1,875.14 1,876.47 931.3K
15:58 1,876.48 1,876.48 1,876.11 1,876.11 1,121.0K
15:59 1,876.15 1,876.15 1,875.06 1,875.06 1,976.3K
16:00 1,875.06 1,875.06 1,875.06 1,875.06 71,492.9K
16:01 1,875.06 1,875.06 1,875.06 1,875.06 162.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし