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 1,908.47 1,908.74 1,908.18 1,908.18 4,489.5K
09:31 1,908.15 1,910.04 1,908.15 1,910.04 343.7K
09:32 1,910.26 1,911.20 1,910.26 1,911.20 278.2K
09:33 1,911.68 1,912.71 1,911.68 1,911.86 365.5K
09:34 1,911.77 1,911.77 1,911.19 1,911.52 242.1K
09:35 1,911.99 1,912.28 1,911.65 1,911.65 287.8K
09:36 1,912.02 1,912.11 1,911.62 1,912.11 299.5K
09:37 1,912.29 1,912.29 1,911.95 1,912.14 271.6K
09:38 1,911.14 1,911.87 1,911.14 1,911.78 190.3K
09:39 1,912.22 1,912.79 1,912.22 1,912.79 233.3K
09:40 1,912.93 1,913.61 1,912.64 1,912.64 334.6K
09:41 1,913.01 1,913.64 1,913.01 1,913.64 197.5K
09:42 1,913.55 1,913.55 1,912.82 1,912.82 246.2K
09:43 1,912.79 1,913.33 1,912.79 1,913.33 253.3K
09:44 1,913.39 1,913.52 1,913.22 1,913.22 194.9K
09:45 1,913.09 1,913.09 1,911.35 1,911.35 321.5K
09:46 1,911.74 1,913.22 1,911.74 1,912.81 268.2K
09:47 1,912.93 1,912.93 1,912.28 1,912.28 211.0K
09:48 1,912.44 1,912.71 1,912.44 1,912.67 181.3K
09:49 1,912.66 1,913.45 1,912.66 1,913.45 167.5K
09:50 1,913.46 1,913.66 1,913.34 1,913.34 137.8K
09:51 1,913.17 1,913.17 1,912.77 1,913.01 167.8K
09:52 1,913.47 1,913.86 1,913.21 1,913.74 183.1K
09:53 1,914.20 1,915.01 1,914.20 1,915.01 213.1K
09:54 1,914.97 1,915.46 1,914.97 1,915.46 175.1K
09:55 1,914.89 1,914.89 1,914.51 1,914.58 136.0K
09:56 1,914.76 1,915.19 1,914.76 1,915.19 152.3K
09:57 1,915.57 1,915.70 1,915.57 1,915.69 273.0K
09:58 1,915.62 1,915.92 1,915.62 1,915.80 284.2K
09:59 1,915.73 1,915.82 1,915.73 1,915.80 120.8K
10:00 1,915.91 1,915.97 1,915.75 1,915.97 258.5K
10:01 1,916.04 1,916.04 1,915.80 1,915.82 254.1K
10:02 1,915.58 1,916.81 1,915.58 1,916.81 304.9K
10:03 1,916.77 1,916.77 1,916.10 1,916.10 211.2K
10:04 1,915.90 1,915.90 1,915.39 1,915.39 220.4K
10:05 1,915.11 1,915.92 1,915.11 1,915.87 210.2K
10:06 1,915.93 1,916.60 1,915.93 1,916.60 199.3K
10:07 1,916.70 1,916.75 1,916.39 1,916.59 173.7K
10:08 1,916.61 1,916.73 1,916.58 1,916.68 191.0K
10:09 1,916.77 1,916.78 1,916.60 1,916.60 148.0K
10:10 1,916.61 1,916.61 1,916.37 1,916.44 199.1K
10:11 1,916.37 1,917.06 1,916.37 1,917.06 173.1K
10:12 1,916.92 1,917.27 1,916.86 1,917.27 144.0K
10:13 1,917.33 1,917.46 1,917.33 1,917.46 140.3K
10:14 1,917.24 1,917.24 1,916.77 1,916.77 270.5K
10:15 1,916.69 1,917.30 1,916.69 1,917.30 190.8K
10:16 1,916.81 1,917.32 1,916.53 1,917.32 199.4K
10:17 1,917.29 1,917.74 1,917.29 1,917.59 166.8K
10:18 1,917.49 1,917.81 1,917.30 1,917.30 231.1K
10:19 1,917.47 1,917.47 1,917.13 1,917.13 189.1K
10:20 1,917.20 1,917.49 1,917.12 1,917.12 206.5K
10:21 1,917.02 1,917.28 1,916.99 1,917.13 170.3K
10:22 1,917.11 1,917.36 1,916.75 1,916.75 137.6K
10:23 1,916.98 1,917.23 1,916.93 1,917.23 166.0K
10:24 1,916.98 1,917.22 1,916.98 1,917.11 143.1K
10:25 1,916.96 1,917.39 1,916.96 1,917.23 146.0K
10:26 1,916.88 1,917.06 1,916.88 1,917.00 183.0K
10:27 1,916.80 1,916.87 1,916.75 1,916.75 164.7K
10:28 1,917.13 1,917.35 1,917.03 1,917.35 156.9K
10:29 1,916.97 1,916.97 1,916.53 1,916.53 155.1K
10:30 1,917.12 1,917.12 1,916.56 1,916.56 162.5K
10:31 1,916.78 1,917.11 1,916.78 1,917.11 157.2K
10:32 1,917.10 1,917.10 1,916.49 1,916.93 255.0K
10:33 1,916.75 1,917.07 1,916.75 1,917.07 163.3K
10:34 1,916.94 1,917.47 1,916.94 1,917.34 169.3K
10:35 1,917.39 1,917.39 1,916.98 1,916.98 148.6K
10:36 1,917.07 1,917.53 1,917.07 1,917.53 142.7K
10:37 1,917.98 1,918.60 1,917.98 1,918.60 173.4K
10:38 1,918.67 1,918.92 1,918.67 1,918.76 184.2K
10:39 1,918.80 1,918.89 1,918.80 1,918.86 95.6K
10:40 1,918.82 1,919.09 1,918.82 1,919.09 137.8K
10:41 1,918.96 1,919.32 1,918.96 1,919.28 103.4K
10:42 1,919.50 1,919.69 1,919.33 1,919.33 146.4K
10:43 1,919.45 1,919.84 1,919.36 1,919.81 104.0K
10:44 1,919.68 1,919.77 1,919.60 1,919.68 186.5K
10:45 1,919.77 1,919.92 1,919.75 1,919.75 137.4K
10:46 1,919.59 1,919.73 1,919.54 1,919.73 140.8K
10:47 1,919.59 1,920.02 1,919.59 1,919.89 140.7K
10:48 1,920.01 1,920.01 1,919.79 1,919.79 105.5K
10:49 1,919.84 1,920.05 1,919.84 1,919.96 136.0K
10:50 1,919.82 1,919.82 1,919.64 1,919.76 106.5K
10:51 1,919.74 1,919.85 1,919.40 1,919.40 108.5K
10:52 1,919.37 1,919.43 1,919.37 1,919.41 93.7K
10:53 1,919.39 1,919.39 1,919.18 1,919.19 97.6K
10:54 1,919.23 1,919.26 1,919.08 1,919.08 112.5K
10:55 1,919.14 1,919.28 1,919.09 1,919.23 143.0K
10:56 1,919.18 1,919.26 1,919.06 1,919.26 163.1K
10:57 1,919.25 1,919.25 1,919.09 1,919.09 124.5K
10:58 1,918.86 1,919.22 1,918.86 1,919.22 113.2K
10:59 1,919.29 1,919.29 1,919.11 1,919.11 115.0K
11:00 1,919.00 1,919.05 1,918.95 1,918.96 99.4K
11:01 1,918.91 1,918.91 1,918.33 1,918.33 170.3K
11:02 1,918.18 1,918.38 1,918.18 1,918.38 185.8K
11:03 1,918.25 1,918.25 1,918.05 1,918.05 109.4K
11:04 1,917.63 1,917.63 1,917.40 1,917.42 88.5K
11:05 1,917.43 1,918.20 1,917.43 1,918.20 112.7K
11:06 1,918.15 1,918.20 1,917.94 1,917.94 100.0K
11:07 1,917.95 1,918.06 1,917.90 1,918.06 114.7K
11:08 1,918.11 1,918.45 1,918.11 1,918.25 92.3K
11:09 1,918.28 1,918.31 1,918.12 1,918.15 125.9K
11:10 1,918.12 1,918.13 1,918.05 1,918.05 132.8K
11:11 1,918.04 1,918.42 1,918.04 1,918.42 96.1K
11:12 1,918.29 1,918.69 1,918.23 1,918.69 143.9K
11:13 1,918.51 1,918.53 1,918.41 1,918.52 208.1K
11:14 1,918.46 1,919.15 1,918.46 1,919.15 124.7K
11:15 1,919.33 1,919.33 1,918.95 1,918.95 148.5K
11:16 1,918.95 1,919.49 1,918.95 1,919.38 118.0K
11:17 1,919.74 1,919.90 1,919.74 1,919.89 149.7K
11:18 1,920.04 1,920.59 1,920.04 1,920.43 130.8K
11:19 1,920.38 1,920.78 1,920.38 1,920.77 135.8K
11:20 1,921.00 1,921.01 1,920.75 1,920.75 172.5K
11:21 1,920.92 1,920.92 1,920.34 1,920.53 131.2K
11:22 1,920.51 1,920.63 1,920.49 1,920.49 127.0K
11:23 1,920.33 1,920.40 1,920.24 1,920.24 123.6K
11:24 1,920.04 1,920.35 1,919.98 1,920.35 152.4K
11:25 1,920.41 1,920.69 1,920.25 1,920.69 186.6K
11:26 1,920.41 1,920.41 1,920.15 1,920.15 79.1K
11:27 1,920.22 1,920.22 1,920.05 1,920.05 97.1K
11:28 1,920.18 1,920.18 1,919.96 1,919.96 176.3K
11:29 1,919.81 1,920.25 1,919.75 1,920.25 95.6K
11:30 1,920.25 1,920.48 1,920.06 1,920.48 182.0K
11:31 1,920.57 1,920.93 1,920.57 1,920.93 171.6K
11:32 1,920.84 1,920.84 1,920.72 1,920.75 139.3K
11:33 1,920.73 1,920.85 1,920.66 1,920.66 127.1K
11:34 1,920.80 1,921.12 1,920.72 1,921.12 149.2K
11:35 1,921.30 1,921.39 1,921.27 1,921.39 187.8K
11:36 1,921.27 1,921.27 1,921.03 1,921.03 282.3K
11:37 1,920.76 1,921.06 1,920.76 1,921.06 138.3K
11:38 1,921.00 1,921.05 1,920.86 1,921.05 163.8K
11:39 1,921.37 1,921.44 1,921.36 1,921.36 172.2K
11:40 1,921.22 1,921.26 1,921.06 1,921.06 120.5K
11:41 1,921.14 1,921.30 1,921.14 1,921.30 129.7K
11:42 1,921.33 1,921.46 1,921.06 1,921.06 221.2K
11:43 1,921.27 1,921.27 1,921.14 1,921.17 127.3K
11:44 1,921.17 1,921.17 1,921.00 1,921.00 94.8K
11:45 1,920.88 1,920.88 1,920.84 1,920.85 109.6K
11:46 1,920.98 1,920.98 1,920.81 1,920.85 187.7K
11:47 1,920.83 1,920.85 1,920.46 1,920.85 153.0K
11:48 1,920.87 1,920.87 1,920.31 1,920.31 108.1K
11:49 1,920.34 1,920.41 1,920.29 1,920.41 192.3K
11:50 1,920.67 1,920.95 1,920.67 1,920.79 140.0K
11:51 1,920.80 1,921.47 1,920.80 1,921.12 140.7K
11:52 1,920.96 1,920.96 1,920.87 1,920.87 134.4K
11:53 1,920.95 1,921.00 1,920.76 1,920.76 82.5K
11:54 1,920.81 1,920.81 1,920.64 1,920.64 73.6K
11:55 1,920.83 1,920.85 1,920.79 1,920.79 89.8K
11:56 1,920.96 1,921.42 1,920.96 1,921.42 145.9K
11:57 1,921.14 1,921.14 1,920.77 1,920.77 95.0K
11:58 1,920.87 1,920.95 1,920.85 1,920.85 52.8K
11:59 1,920.81 1,920.83 1,920.77 1,920.78 93.8K
12:00 1,920.77 1,920.84 1,920.77 1,920.81 142.8K
12:01 1,920.65 1,920.65 1,920.45 1,920.45 155.6K
12:02 1,920.58 1,920.69 1,920.58 1,920.69 122.9K
12:03 1,920.85 1,920.88 1,920.84 1,920.88 164.5K
12:04 1,920.87 1,920.87 1,920.78 1,920.78 124.1K
12:05 1,920.75 1,921.19 1,920.75 1,921.19 130.6K
12:06 1,921.03 1,921.13 1,921.03 1,921.05 106.4K
12:07 1,920.99 1,920.99 1,920.88 1,920.88 80.0K
12:08 1,920.90 1,920.90 1,920.67 1,920.67 112.2K
12:09 1,920.57 1,920.57 1,920.22 1,920.22 142.4K
12:10 1,920.21 1,920.37 1,920.16 1,920.37 132.9K
12:11 1,920.19 1,920.34 1,920.03 1,920.34 122.4K
12:12 1,920.34 1,920.40 1,920.32 1,920.36 109.1K
12:13 1,920.59 1,920.59 1,920.53 1,920.57 119.2K
12:14 1,920.62 1,920.83 1,920.62 1,920.71 111.0K
12:15 1,920.91 1,920.99 1,920.80 1,920.80 190.0K
12:16 1,920.80 1,920.80 1,920.63 1,920.63 118.2K
12:17 1,920.55 1,920.81 1,920.47 1,920.81 59.1K
12:18 1,921.26 1,921.26 1,920.76 1,920.76 149.4K
12:19 1,920.68 1,920.68 1,920.61 1,920.61 125.3K
12:20 1,920.58 1,920.58 1,920.43 1,920.46 94.6K
12:21 1,920.64 1,921.20 1,920.64 1,921.19 185.1K
12:22 1,921.26 1,921.26 1,921.08 1,921.08 188.9K
12:23 1,920.98 1,921.08 1,920.96 1,921.08 103.7K
12:24 1,921.15 1,921.15 1,920.94 1,920.94 156.8K
12:25 1,921.38 1,921.38 1,921.04 1,921.04 238.3K
12:26 1,921.07 1,921.12 1,921.05 1,921.08 139.9K
12:27 1,921.11 1,921.13 1,921.08 1,921.12 139.9K
12:28 1,921.06 1,921.06 1,920.87 1,920.90 71.2K
12:29 1,920.84 1,920.84 1,920.54 1,920.54 177.8K
12:30 1,920.43 1,920.76 1,920.43 1,920.76 95.1K
12:31 1,920.59 1,920.59 1,920.38 1,920.38 154.2K
12:32 1,920.42 1,920.87 1,920.42 1,920.87 109.7K
12:33 1,920.83 1,920.83 1,920.66 1,920.70 97.2K
12:34 1,920.74 1,920.74 1,920.71 1,920.74 80.2K
12:35 1,920.64 1,920.66 1,920.60 1,920.60 106.9K
12:36 1,920.69 1,920.69 1,920.59 1,920.63 101.5K
12:37 1,920.59 1,921.16 1,920.59 1,921.16 122.1K
12:38 1,921.40 1,921.59 1,921.40 1,921.59 175.4K
12:39 1,921.47 1,921.61 1,921.47 1,921.61 138.1K
12:40 1,921.80 1,921.83 1,921.76 1,921.76 168.6K
12:41 1,921.84 1,921.90 1,921.70 1,921.70 98.0K
12:42 1,921.68 1,921.69 1,921.46 1,921.46 87.2K
12:43 1,921.53 1,921.63 1,921.45 1,921.45 83.7K
12:44 1,921.36 1,921.36 1,921.13 1,921.13 95.1K
12:45 1,921.04 1,921.63 1,921.04 1,921.63 174.0K
12:46 1,921.41 1,921.72 1,921.41 1,921.50 202.0K
12:47 1,921.56 1,921.56 1,921.44 1,921.44 47.6K
12:48 1,921.36 1,921.36 1,921.02 1,921.19 157.0K
12:49 1,921.10 1,921.58 1,921.10 1,921.58 105.7K
12:50 1,921.51 1,921.77 1,921.51 1,921.77 90.6K
12:51 1,921.78 1,922.02 1,921.78 1,921.85 92.5K
12:52 1,921.78 1,922.05 1,921.78 1,921.87 113.1K
12:53 1,921.77 1,922.16 1,921.77 1,922.05 163.2K
12:54 1,921.87 1,922.09 1,921.87 1,921.95 95.5K
12:55 1,921.97 1,922.31 1,921.83 1,922.31 134.1K
12:56 1,922.34 1,922.34 1,922.27 1,922.27 85.1K
12:57 1,922.34 1,922.60 1,922.30 1,922.60 183.6K
12:58 1,922.60 1,922.62 1,922.57 1,922.61 55.4K
12:59 1,922.59 1,922.75 1,922.59 1,922.75 176.9K
13:00 1,922.76 1,922.76 1,922.49 1,922.55 224.6K
13:01 1,922.48 1,922.70 1,922.48 1,922.70 136.6K
13:02 1,922.70 1,922.76 1,922.69 1,922.76 111.7K
13:03 1,922.83 1,922.83 1,922.59 1,922.64 128.0K
13:04 1,922.82 1,922.82 1,922.62 1,922.62 85.5K
13:05 1,922.61 1,922.77 1,922.61 1,922.77 93.5K
13:06 1,922.75 1,922.82 1,922.30 1,922.30 246.2K
13:07 1,922.19 1,922.19 1,922.03 1,922.18 75.2K
13:08 1,922.15 1,922.26 1,922.11 1,922.11 128.7K
13:09 1,922.09 1,922.58 1,922.09 1,922.58 156.4K
13:10 1,922.79 1,922.93 1,922.75 1,922.91 104.7K
13:11 1,923.14 1,923.67 1,923.14 1,923.62 211.3K
13:12 1,923.47 1,923.51 1,923.42 1,923.42 152.4K
13:13 1,923.43 1,923.43 1,923.32 1,923.39 89.0K
13:14 1,923.38 1,923.38 1,923.03 1,923.03 89.2K
13:15 1,922.92 1,922.92 1,922.71 1,922.71 86.1K
13:16 1,922.69 1,922.73 1,922.62 1,922.62 75.4K
13:17 1,922.64 1,922.75 1,922.64 1,922.75 167.6K
13:18 1,922.85 1,922.85 1,922.77 1,922.77 86.9K
13:19 1,922.74 1,922.89 1,922.69 1,922.69 141.1K
13:20 1,922.56 1,922.62 1,922.46 1,922.62 147.1K
13:21 1,922.76 1,923.27 1,922.76 1,923.27 144.6K
13:22 1,923.27 1,923.27 1,923.20 1,923.20 101.5K
13:23 1,923.17 1,923.20 1,922.88 1,922.88 124.8K
13:24 1,922.78 1,922.96 1,922.78 1,922.96 106.5K
13:25 1,922.92 1,923.60 1,922.92 1,923.46 116.2K
13:26 1,923.43 1,923.43 1,923.38 1,923.38 60.5K
13:27 1,923.21 1,923.21 1,922.70 1,922.70 143.4K
13:28 1,922.65 1,922.65 1,922.25 1,922.25 80.7K
13:29 1,922.21 1,922.21 1,922.01 1,922.01 76.2K
13:30 1,922.06 1,922.19 1,922.06 1,922.19 111.9K
13:31 1,922.34 1,922.54 1,922.21 1,922.54 227.6K
13:32 1,922.57 1,922.65 1,922.57 1,922.63 134.2K
13:33 1,922.62 1,923.05 1,922.62 1,923.05 109.8K
13:34 1,923.13 1,923.24 1,923.13 1,923.24 251.0K
13:35 1,923.11 1,923.13 1,923.09 1,923.13 100.0K
13:36 1,923.08 1,923.29 1,923.08 1,923.26 102.7K
13:37 1,923.20 1,923.20 1,922.94 1,922.94 110.0K
13:38 1,922.91 1,923.04 1,922.91 1,922.91 70.1K
13:39 1,922.96 1,922.96 1,922.79 1,922.82 80.1K
13:40 1,922.84 1,922.98 1,922.84 1,922.98 288.9K
13:41 1,923.02 1,923.03 1,922.88 1,922.88 185.3K
13:42 1,923.03 1,923.03 1,922.95 1,922.95 132.6K
13:43 1,922.99 1,923.09 1,922.99 1,922.99 169.7K
13:44 1,922.93 1,922.97 1,922.90 1,922.97 119.7K
13:45 1,923.03 1,923.14 1,923.03 1,923.04 156.9K
13:46 1,922.80 1,922.80 1,922.62 1,922.62 106.2K
13:47 1,922.61 1,922.67 1,922.61 1,922.62 130.2K
13:48 1,922.68 1,922.68 1,922.41 1,922.41 193.7K
13:49 1,922.31 1,922.35 1,922.26 1,922.35 118.8K
13:50 1,922.36 1,922.50 1,922.36 1,922.50 165.8K
13:51 1,922.44 1,922.44 1,922.34 1,922.34 150.8K
13:52 1,922.33 1,922.46 1,922.33 1,922.46 73.9K
13:53 1,922.41 1,922.46 1,922.38 1,922.46 106.5K
13:54 1,922.47 1,922.48 1,922.41 1,922.48 91.8K
13:55 1,922.50 1,922.50 1,922.32 1,922.32 121.2K
13:56 1,922.30 1,922.30 1,922.00 1,922.00 119.9K
13:57 1,921.92 1,921.94 1,921.86 1,921.86 369.1K
13:58 1,921.94 1,922.15 1,921.90 1,922.15 116.5K
13:59 1,922.51 1,922.52 1,922.51 1,922.51 1,134.9K
14:00 1,922.61 1,922.84 1,922.61 1,922.77 141.7K
14:01 1,922.69 1,922.86 1,922.69 1,922.86 82.4K
14:02 1,922.97 1,922.97 1,922.89 1,922.89 134.6K
14:03 1,922.81 1,922.90 1,922.81 1,922.90 97.8K
14:04 1,922.97 1,922.97 1,922.92 1,922.92 134.4K
14:05 1,922.88 1,922.88 1,922.69 1,922.69 112.6K
14:06 1,922.67 1,922.67 1,922.35 1,922.35 153.0K
14:07 1,922.51 1,922.51 1,922.41 1,922.41 150.7K
14:08 1,922.36 1,922.36 1,922.08 1,922.18 175.4K
14:09 1,922.20 1,922.20 1,922.12 1,922.17 338.0K
14:10 1,922.19 1,922.19 1,921.88 1,921.88 126.7K
14:11 1,922.20 1,922.20 1,922.00 1,922.00 146.3K
14:12 1,921.96 1,921.96 1,921.88 1,921.88 183.1K
14:13 1,921.92 1,922.03 1,921.91 1,922.03 94.7K
14:14 1,922.06 1,922.06 1,921.89 1,921.89 82.5K
14:15 1,921.77 1,921.99 1,921.77 1,921.97 163.9K
14:16 1,921.98 1,922.00 1,921.88 1,921.88 105.6K
14:17 1,921.84 1,921.90 1,921.84 1,921.87 208.4K
14:18 1,921.76 1,921.86 1,921.74 1,921.74 93.6K
14:19 1,921.78 1,921.79 1,921.77 1,921.77 96.6K
14:20 1,921.75 1,921.82 1,921.71 1,921.71 132.3K
14:21 1,921.74 1,922.09 1,921.74 1,922.09 141.1K
14:22 1,922.13 1,922.32 1,922.13 1,922.32 95.0K
14:23 1,922.25 1,922.49 1,922.25 1,922.49 95.5K
14:24 1,922.46 1,922.66 1,922.46 1,922.54 123.6K
14:25 1,922.60 1,922.60 1,922.52 1,922.60 131.4K
14:26 1,922.64 1,922.64 1,922.34 1,922.34 133.0K
14:27 1,922.22 1,922.27 1,922.15 1,922.15 69.6K
14:28 1,922.09 1,922.09 1,921.99 1,922.01 136.7K
14:29 1,921.97 1,921.97 1,921.86 1,921.89 148.4K
14:30 1,921.89 1,921.93 1,921.77 1,921.77 181.9K
14:31 1,921.71 1,921.71 1,921.34 1,921.34 174.5K
14:32 1,921.01 1,921.01 1,920.96 1,920.96 140.4K
14:33 1,920.94 1,921.08 1,920.93 1,921.08 94.7K
14:34 1,921.09 1,921.09 1,920.99 1,921.01 79.6K
14:35 1,920.93 1,921.01 1,920.93 1,920.98 108.3K
14:36 1,921.08 1,921.15 1,920.93 1,921.15 124.1K
14:37 1,921.37 1,921.37 1,921.18 1,921.18 173.6K
14:38 1,921.15 1,921.15 1,920.91 1,920.94 108.9K
14:39 1,921.00 1,921.00 1,920.94 1,920.98 62.1K
14:40 1,921.09 1,921.09 1,921.00 1,921.00 95.6K
14:41 1,920.97 1,920.97 1,920.83 1,920.83 167.5K
14:42 1,920.85 1,920.98 1,920.85 1,920.85 76.2K
14:43 1,920.86 1,920.91 1,920.83 1,920.91 92.9K
14:44 1,920.92 1,920.92 1,920.88 1,920.88 93.8K
14:45 1,921.06 1,921.06 1,920.93 1,921.06 240.1K
14:46 1,921.09 1,921.24 1,921.09 1,921.12 143.0K
14:47 1,921.12 1,921.12 1,920.90 1,920.90 101.3K
14:48 1,920.89 1,920.89 1,920.57 1,920.57 126.5K
14:49 1,920.64 1,920.64 1,920.35 1,920.37 71.0K
14:50 1,920.31 1,920.37 1,920.29 1,920.29 111.3K
14:51 1,920.17 1,920.19 1,920.12 1,920.19 148.8K
14:52 1,920.24 1,920.35 1,920.22 1,920.22 105.8K
14:53 1,920.18 1,920.26 1,920.18 1,920.26 122.7K
14:54 1,920.20 1,920.34 1,920.20 1,920.34 102.0K
14:55 1,920.41 1,920.52 1,920.35 1,920.52 84.1K
14:56 1,920.52 1,920.52 1,920.32 1,920.38 117.8K
14:57 1,920.30 1,920.42 1,920.30 1,920.42 79.0K
14:58 1,920.41 1,920.41 1,920.27 1,920.27 82.6K
14:59 1,920.31 1,920.46 1,920.28 1,920.28 202.0K
15:00 1,920.11 1,920.11 1,919.85 1,919.87 213.5K
15:01 1,919.81 1,920.04 1,919.81 1,920.04 204.3K
15:02 1,919.99 1,920.13 1,919.99 1,920.06 152.8K
15:03 1,920.13 1,920.31 1,920.13 1,920.31 197.2K
15:04 1,920.28 1,920.40 1,920.28 1,920.40 128.1K
15:05 1,920.44 1,920.44 1,920.24 1,920.27 136.6K
15:06 1,920.27 1,920.27 1,920.13 1,920.15 230.4K
15:07 1,920.17 1,920.31 1,920.17 1,920.18 128.8K
15:08 1,920.30 1,920.30 1,919.98 1,919.98 153.1K
15:09 1,919.92 1,920.04 1,919.92 1,920.00 117.6K
15:10 1,919.99 1,920.19 1,919.99 1,920.14 139.7K
15:11 1,920.13 1,920.27 1,920.13 1,920.27 82.9K
15:12 1,920.26 1,920.26 1,920.18 1,920.18 132.8K
15:13 1,920.18 1,920.20 1,920.10 1,920.10 117.6K
15:14 1,920.06 1,920.20 1,920.01 1,920.18 152.2K
15:15 1,920.14 1,920.14 1,920.05 1,920.05 174.7K
15:16 1,920.05 1,920.05 1,919.91 1,919.91 93.9K
15:17 1,919.85 1,919.89 1,919.79 1,919.89 121.3K
15:18 1,919.87 1,919.95 1,919.87 1,919.95 124.3K
15:19 1,920.03 1,920.03 1,919.90 1,919.94 166.7K
15:20 1,920.08 1,920.42 1,920.08 1,920.30 159.1K
15:21 1,920.25 1,920.35 1,920.25 1,920.26 191.6K
15:22 1,920.25 1,920.32 1,920.13 1,920.13 95.5K
15:23 1,920.00 1,920.01 1,919.74 1,919.74 173.8K
15:24 1,919.69 1,919.69 1,919.42 1,919.42 206.3K
15:25 1,919.35 1,919.53 1,919.35 1,919.43 157.5K
15:26 1,919.35 1,919.84 1,919.35 1,919.84 223.1K
15:27 1,919.84 1,919.92 1,919.84 1,919.92 110.1K
15:28 1,920.25 1,920.26 1,920.11 1,920.24 201.2K
15:29 1,920.20 1,920.20 1,919.91 1,919.91 314.5K
15:30 1,919.95 1,920.20 1,919.95 1,920.15 180.5K
15:31 1,920.41 1,920.55 1,920.41 1,920.49 231.0K
15:32 1,920.45 1,920.45 1,920.30 1,920.44 231.7K
15:33 1,920.51 1,920.72 1,920.40 1,920.72 220.3K
15:34 1,920.74 1,920.83 1,920.59 1,920.59 172.8K
15:35 1,920.88 1,921.05 1,920.88 1,921.05 314.1K
15:36 1,921.04 1,921.13 1,921.04 1,921.11 112.0K
15:37 1,921.22 1,921.22 1,921.07 1,921.07 201.0K
15:38 1,921.06 1,921.06 1,920.86 1,920.86 232.9K
15:39 1,920.87 1,920.87 1,920.58 1,920.58 194.3K
15:40 1,920.57 1,920.57 1,920.45 1,920.45 217.8K
15:41 1,920.40 1,920.46 1,920.40 1,920.46 160.3K
15:42 1,920.47 1,920.73 1,920.47 1,920.70 206.0K
15:43 1,920.78 1,920.88 1,920.77 1,920.88 137.7K
15:44 1,920.80 1,920.80 1,920.67 1,920.68 417.9K
15:45 1,920.60 1,920.86 1,920.60 1,920.86 316.1K
15:46 1,920.87 1,920.95 1,920.78 1,920.78 215.2K
15:47 1,920.93 1,920.93 1,920.81 1,920.81 254.5K
15:48 1,921.02 1,921.10 1,921.02 1,921.05 328.3K
15:49 1,921.13 1,921.48 1,921.04 1,921.48 371.8K
15:50 1,921.77 1,921.79 1,921.69 1,921.79 1,008.6K
15:51 1,921.97 1,921.97 1,921.69 1,921.93 472.4K
15:52 1,922.08 1,922.19 1,921.98 1,922.04 339.6K
15:53 1,922.03 1,922.03 1,921.86 1,921.86 466.8K
15:54 1,921.82 1,921.93 1,921.82 1,921.87 565.1K
15:55 1,922.23 1,922.23 1,921.67 1,921.67 965.3K
15:56 1,921.81 1,921.86 1,921.67 1,921.77 757.6K
15:57 1,921.75 1,922.10 1,921.75 1,922.10 615.3K
15:58 1,922.11 1,922.19 1,922.04 1,922.11 1,101.3K
15:59 1,922.12 1,922.66 1,922.12 1,922.49 1,740.9K
16:00 1,922.55 1,922.56 1,922.55 1,922.56 66,198.9K
16:01 1,922.56 1,922.56 1,922.56 1,922.56 340.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし