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 1,922.19 1,922.19 1,919.82 1,919.82 14,895.7K
09:31 1,919.68 1,919.95 1,917.94 1,917.94 404.0K
09:32 1,917.91 1,919.41 1,917.91 1,918.50 530.0K
09:33 1,918.33 1,918.97 1,918.33 1,918.84 383.7K
09:34 1,918.64 1,918.64 1,918.01 1,918.12 276.5K
09:35 1,918.34 1,918.73 1,918.34 1,918.42 325.6K
09:36 1,918.33 1,918.56 1,917.58 1,917.58 269.1K
09:37 1,918.00 1,918.03 1,917.18 1,917.18 171.6K
09:38 1,917.02 1,917.20 1,916.48 1,916.48 373.6K
09:39 1,916.24 1,916.99 1,916.24 1,916.99 462.1K
09:40 1,916.91 1,917.38 1,916.45 1,916.62 197.8K
09:41 1,916.64 1,916.64 1,915.88 1,916.17 272.3K
09:42 1,915.93 1,917.19 1,915.93 1,917.19 260.3K
09:43 1,917.02 1,917.48 1,917.02 1,917.48 216.1K
09:44 1,917.41 1,917.41 1,917.20 1,917.32 322.1K
09:45 1,917.26 1,917.26 1,915.97 1,916.92 299.5K
09:46 1,917.06 1,917.06 1,916.82 1,917.05 195.8K
09:47 1,917.22 1,918.06 1,917.22 1,917.85 160.9K
09:48 1,917.68 1,917.79 1,917.61 1,917.61 239.1K
09:49 1,917.45 1,917.74 1,917.45 1,917.47 200.2K
09:50 1,917.49 1,917.49 1,917.33 1,917.33 221.9K
09:51 1,916.98 1,917.31 1,916.98 1,916.99 211.0K
09:52 1,916.68 1,916.68 1,916.23 1,916.30 232.8K
09:53 1,916.12 1,916.12 1,915.85 1,915.89 290.8K
09:54 1,915.90 1,916.58 1,915.90 1,916.58 212.2K
09:55 1,916.70 1,916.70 1,916.44 1,916.44 145.6K
09:56 1,916.31 1,916.35 1,916.08 1,916.08 168.6K
09:57 1,916.12 1,916.12 1,915.90 1,916.06 130.8K
09:58 1,916.33 1,916.53 1,915.68 1,916.53 172.8K
09:59 1,916.43 1,916.43 1,915.87 1,915.96 255.1K
10:00 1,915.83 1,915.83 1,914.99 1,915.05 305.3K
10:01 1,915.03 1,915.42 1,915.03 1,915.42 179.2K
10:02 1,915.30 1,915.45 1,914.59 1,914.59 195.1K
10:03 1,914.61 1,914.72 1,914.61 1,914.72 162.2K
10:04 1,914.90 1,915.37 1,914.90 1,915.07 212.4K
10:05 1,915.01 1,915.25 1,914.95 1,914.95 218.5K
10:06 1,914.97 1,915.62 1,914.97 1,915.62 224.7K
10:07 1,915.63 1,915.63 1,915.16 1,915.16 257.4K
10:08 1,915.16 1,915.33 1,914.99 1,915.33 173.0K
10:09 1,915.27 1,915.27 1,914.69 1,914.69 155.2K
10:10 1,914.49 1,914.99 1,914.46 1,914.99 194.8K
10:11 1,914.95 1,914.95 1,914.61 1,914.73 168.9K
10:12 1,914.64 1,914.71 1,914.47 1,914.71 147.2K
10:13 1,914.58 1,914.94 1,914.58 1,914.89 172.3K
10:14 1,915.25 1,915.83 1,915.25 1,915.83 135.8K
10:15 1,915.81 1,916.29 1,915.81 1,916.29 228.4K
10:16 1,916.53 1,916.56 1,916.33 1,916.33 229.8K
10:17 1,915.96 1,916.46 1,915.96 1,916.46 205.2K
10:18 1,916.62 1,916.91 1,916.49 1,916.89 186.4K
10:19 1,916.87 1,916.95 1,916.87 1,916.91 151.2K
10:20 1,916.96 1,917.09 1,916.63 1,917.09 151.4K
10:21 1,917.01 1,917.01 1,916.80 1,916.80 163.8K
10:22 1,916.75 1,916.90 1,916.72 1,916.90 175.3K
10:23 1,917.02 1,917.40 1,917.02 1,917.37 169.0K
10:24 1,917.52 1,917.54 1,917.23 1,917.23 159.6K
10:25 1,917.14 1,917.14 1,916.49 1,916.49 149.2K
10:26 1,916.35 1,916.36 1,915.79 1,915.79 200.9K
10:27 1,915.85 1,915.85 1,915.26 1,915.26 164.5K
10:28 1,915.26 1,915.36 1,915.26 1,915.33 127.4K
10:29 1,915.73 1,915.73 1,915.59 1,915.71 114.6K
10:30 1,915.72 1,916.40 1,915.72 1,916.40 158.4K
10:31 1,916.24 1,916.45 1,915.90 1,915.90 163.6K
10:32 1,916.03 1,916.03 1,915.45 1,915.45 157.7K
10:33 1,915.74 1,915.95 1,915.74 1,915.93 149.7K
10:34 1,916.05 1,916.35 1,916.05 1,916.35 194.8K
10:35 1,916.50 1,916.81 1,916.50 1,916.81 234.0K
10:36 1,917.23 1,917.23 1,917.07 1,917.08 187.3K
10:37 1,917.17 1,917.47 1,917.17 1,917.47 228.0K
10:38 1,917.35 1,917.35 1,916.87 1,916.87 484.7K
10:39 1,916.91 1,917.19 1,916.91 1,917.19 134.3K
10:40 1,917.10 1,917.66 1,917.10 1,917.52 144.0K
10:41 1,917.42 1,917.54 1,916.83 1,916.83 211.7K
10:42 1,916.96 1,917.23 1,916.96 1,917.23 161.0K
10:43 1,917.12 1,917.12 1,916.69 1,916.69 193.2K
10:44 1,916.64 1,916.83 1,916.64 1,916.71 184.7K
10:45 1,916.69 1,916.77 1,916.57 1,916.77 149.6K
10:46 1,916.92 1,917.26 1,916.92 1,917.09 190.1K
10:47 1,916.98 1,916.98 1,916.65 1,916.77 198.7K
10:48 1,916.63 1,916.88 1,916.49 1,916.88 184.5K
10:49 1,916.85 1,916.85 1,916.66 1,916.82 108.5K
10:50 1,916.56 1,916.56 1,916.19 1,916.27 201.4K
10:51 1,916.36 1,916.36 1,916.15 1,916.15 162.6K
10:52 1,915.94 1,916.01 1,915.90 1,916.01 155.5K
10:53 1,915.98 1,916.16 1,915.98 1,916.16 113.9K
10:54 1,916.30 1,916.51 1,916.30 1,916.51 112.0K
10:55 1,916.47 1,916.59 1,916.46 1,916.50 167.8K
10:56 1,916.56 1,916.60 1,916.22 1,916.22 177.0K
10:57 1,916.28 1,916.28 1,915.93 1,916.02 142.8K
10:58 1,916.02 1,916.02 1,915.65 1,915.68 137.3K
10:59 1,915.53 1,915.66 1,915.53 1,915.61 117.1K
11:00 1,915.40 1,915.40 1,915.08 1,915.29 140.8K
11:01 1,915.28 1,915.38 1,914.82 1,914.82 141.8K
11:02 1,914.94 1,914.94 1,914.41 1,914.41 123.4K
11:03 1,914.27 1,914.43 1,914.27 1,914.39 129.6K
11:04 1,914.74 1,914.76 1,914.63 1,914.63 195.0K
11:05 1,914.47 1,914.80 1,914.47 1,914.80 400.0K
11:06 1,914.86 1,915.02 1,914.84 1,914.99 199.3K
11:07 1,914.81 1,915.04 1,914.81 1,914.87 142.8K
11:08 1,915.10 1,915.10 1,914.79 1,914.79 198.2K
11:09 1,914.62 1,914.91 1,914.62 1,914.85 202.7K
11:10 1,914.52 1,914.75 1,914.52 1,914.73 128.1K
11:11 1,914.89 1,914.95 1,914.57 1,914.57 248.7K
11:12 1,914.66 1,914.75 1,914.59 1,914.75 368.6K
11:13 1,914.58 1,914.58 1,914.14 1,914.27 161.5K
11:14 1,914.01 1,914.36 1,914.01 1,914.14 127.8K
11:15 1,914.00 1,914.00 1,913.67 1,913.67 204.5K
11:16 1,913.58 1,914.01 1,913.58 1,914.01 160.3K
11:17 1,913.94 1,913.94 1,913.57 1,913.62 139.8K
11:18 1,913.60 1,913.72 1,913.60 1,913.72 205.5K
11:19 1,913.62 1,913.74 1,913.62 1,913.73 230.7K
11:20 1,913.89 1,913.89 1,913.56 1,913.82 170.2K
11:21 1,914.13 1,914.53 1,914.13 1,914.51 160.0K
11:22 1,914.57 1,914.65 1,914.51 1,914.51 170.6K
11:23 1,914.12 1,914.12 1,913.53 1,913.53 373.7K
11:24 1,913.32 1,913.37 1,913.13 1,913.13 235.0K
11:25 1,913.09 1,913.14 1,912.93 1,913.13 189.3K
11:26 1,913.20 1,913.56 1,913.20 1,913.54 136.7K
11:27 1,913.57 1,913.57 1,913.36 1,913.38 225.3K
11:28 1,913.06 1,913.34 1,913.06 1,913.23 256.9K
11:29 1,913.24 1,913.25 1,912.32 1,912.32 282.3K
11:30 1,912.45 1,912.62 1,912.45 1,912.52 108.3K
11:31 1,912.52 1,912.60 1,912.47 1,912.60 125.8K
11:32 1,912.69 1,912.69 1,912.09 1,912.22 276.3K
11:33 1,912.00 1,912.23 1,911.96 1,912.23 108.0K
11:34 1,912.53 1,912.82 1,912.53 1,912.82 179.8K
11:35 1,912.66 1,912.79 1,912.62 1,912.69 78.8K
11:36 1,912.54 1,912.54 1,912.50 1,912.51 158.7K
11:37 1,912.40 1,912.59 1,912.40 1,912.59 111.0K
11:38 1,912.48 1,912.49 1,912.30 1,912.34 119.0K
11:39 1,912.47 1,912.95 1,912.47 1,912.90 171.6K
11:40 1,913.03 1,913.18 1,913.03 1,913.18 139.1K
11:41 1,913.16 1,913.16 1,912.59 1,912.91 177.4K
11:42 1,912.90 1,912.90 1,912.38 1,912.38 116.1K
11:43 1,912.40 1,912.51 1,912.21 1,912.51 176.3K
11:44 1,912.68 1,912.86 1,912.68 1,912.75 231.2K
11:45 1,912.85 1,913.43 1,912.85 1,913.43 155.3K
11:46 1,913.70 1,913.70 1,913.20 1,913.20 136.9K
11:47 1,913.23 1,913.36 1,913.08 1,913.08 237.8K
11:48 1,912.99 1,912.99 1,912.74 1,912.74 83.8K
11:49 1,912.72 1,912.97 1,912.72 1,912.95 171.2K
11:50 1,912.84 1,913.01 1,912.84 1,913.01 197.0K
11:51 1,912.98 1,913.53 1,912.98 1,913.53 140.7K
11:52 1,913.56 1,913.76 1,913.50 1,913.76 119.3K
11:53 1,913.83 1,914.21 1,913.83 1,914.21 123.5K
11:54 1,914.21 1,914.25 1,914.15 1,914.25 118.5K
11:55 1,914.13 1,914.16 1,914.06 1,914.16 109.6K
11:56 1,914.19 1,914.23 1,914.12 1,914.12 64.2K
11:57 1,914.17 1,914.17 1,914.06 1,914.16 110.6K
11:58 1,914.14 1,914.31 1,914.04 1,914.04 174.6K
11:59 1,914.11 1,914.16 1,914.02 1,914.16 103.3K
12:00 1,914.13 1,914.15 1,914.08 1,914.08 111.4K
12:01 1,914.07 1,914.55 1,914.07 1,914.55 108.6K
12:02 1,914.58 1,914.90 1,914.58 1,914.64 202.4K
12:03 1,914.67 1,914.69 1,914.60 1,914.69 59.9K
12:04 1,914.72 1,915.13 1,914.72 1,915.13 133.1K
12:05 1,915.21 1,915.28 1,915.20 1,915.20 79.0K
12:06 1,915.03 1,915.03 1,914.88 1,914.88 115.2K
12:07 1,914.91 1,914.91 1,914.67 1,914.67 116.0K
12:08 1,914.67 1,915.03 1,914.67 1,915.03 126.9K
12:09 1,914.91 1,915.06 1,914.79 1,915.06 82.2K
12:10 1,915.15 1,915.22 1,915.11 1,915.14 90.9K
12:11 1,915.32 1,915.32 1,915.13 1,915.13 124.2K
12:12 1,915.26 1,915.26 1,915.07 1,915.07 69.6K
12:13 1,915.01 1,915.01 1,914.84 1,914.84 124.8K
12:14 1,914.69 1,914.69 1,914.34 1,914.34 150.7K
12:15 1,914.45 1,914.71 1,914.45 1,914.67 111.2K
12:16 1,914.85 1,915.00 1,914.85 1,914.98 110.3K
12:17 1,914.98 1,914.98 1,914.93 1,914.94 94.5K
12:18 1,915.08 1,915.40 1,915.08 1,915.17 111.7K
12:19 1,915.25 1,915.25 1,914.87 1,914.87 107.9K
12:20 1,914.93 1,914.93 1,914.80 1,914.80 129.0K
12:21 1,914.88 1,915.12 1,914.88 1,915.07 192.1K
12:22 1,915.02 1,915.02 1,914.69 1,914.69 108.7K
12:23 1,914.77 1,914.82 1,914.73 1,914.81 108.2K
12:24 1,914.70 1,914.70 1,914.57 1,914.57 121.4K
12:25 1,914.47 1,914.85 1,914.44 1,914.85 89.7K
12:26 1,914.81 1,914.81 1,914.76 1,914.76 94.7K
12:27 1,914.71 1,914.78 1,914.71 1,914.71 119.6K
12:28 1,914.74 1,914.74 1,914.60 1,914.74 145.1K
12:29 1,914.86 1,915.01 1,914.83 1,915.01 105.0K
12:30 1,915.10 1,915.10 1,914.93 1,914.93 144.6K
12:31 1,914.96 1,915.00 1,914.96 1,914.96 165.8K
12:32 1,914.60 1,914.60 1,914.50 1,914.50 87.9K
12:33 1,914.53 1,914.75 1,914.52 1,914.64 114.3K
12:34 1,914.57 1,914.69 1,914.48 1,914.69 65.3K
12:35 1,914.67 1,914.67 1,914.28 1,914.28 108.2K
12:36 1,914.19 1,914.19 1,913.85 1,913.85 90.5K
12:37 1,914.10 1,914.50 1,914.10 1,914.50 88.0K
12:38 1,914.49 1,914.96 1,914.49 1,914.96 84.6K
12:39 1,915.00 1,915.11 1,915.00 1,915.01 63.9K
12:40 1,915.02 1,915.02 1,914.87 1,914.87 90.6K
12:41 1,914.80 1,914.80 1,914.57 1,914.57 162.4K
12:42 1,914.52 1,914.58 1,914.45 1,914.54 94.7K
12:43 1,914.55 1,914.56 1,914.45 1,914.45 111.2K
12:44 1,914.55 1,914.55 1,914.26 1,914.26 157.0K
12:45 1,914.29 1,914.60 1,914.29 1,914.60 59.4K
12:46 1,914.51 1,914.61 1,914.50 1,914.50 77.6K
12:47 1,914.56 1,914.67 1,914.56 1,914.67 84.5K
12:48 1,914.80 1,914.80 1,914.52 1,914.52 173.8K
12:49 1,914.42 1,914.50 1,914.27 1,914.27 111.4K
12:50 1,914.12 1,914.26 1,914.08 1,914.26 104.3K
12:51 1,914.26 1,914.29 1,914.25 1,914.29 172.2K
12:52 1,914.32 1,914.53 1,914.32 1,914.43 78.2K
12:53 1,914.42 1,914.61 1,914.42 1,914.60 86.0K
12:54 1,914.77 1,914.77 1,914.61 1,914.61 141.5K
12:55 1,914.55 1,914.56 1,914.52 1,914.56 64.8K
12:56 1,914.61 1,914.61 1,913.01 1,913.01 1,166.4K
12:57 1,913.61 1,914.33 1,913.61 1,914.20 233.0K
12:58 1,914.42 1,914.42 1,914.11 1,914.11 153.2K
12:59 1,914.21 1,914.22 1,914.10 1,914.22 81.3K
13:00 1,913.91 1,914.72 1,913.91 1,914.72 160.1K
13:01 1,915.15 1,915.25 1,915.15 1,915.17 106.3K
13:02 1,915.12 1,915.18 1,914.83 1,914.90 144.0K
13:03 1,914.82 1,914.82 1,914.68 1,914.68 149.3K
13:04 1,914.54 1,914.54 1,914.47 1,914.50 96.5K
13:05 1,914.49 1,914.49 1,914.09 1,914.09 165.3K
13:06 1,914.20 1,914.27 1,914.20 1,914.27 79.4K
13:07 1,914.15 1,914.15 1,913.91 1,913.91 98.8K
13:08 1,913.99 1,913.99 1,913.67 1,913.78 154.8K
13:09 1,913.79 1,913.85 1,913.76 1,913.76 116.0K
13:10 1,913.72 1,913.88 1,913.61 1,913.88 93.1K
13:11 1,913.88 1,914.00 1,913.75 1,913.75 74.3K
13:12 1,913.65 1,913.75 1,913.65 1,913.67 86.0K
13:13 1,913.81 1,914.12 1,913.81 1,914.12 98.7K
13:14 1,914.29 1,914.52 1,914.29 1,914.52 110.8K
13:15 1,914.66 1,914.66 1,914.51 1,914.51 101.1K
13:16 1,914.47 1,914.60 1,914.46 1,914.60 85.9K
13:17 1,914.62 1,914.62 1,914.45 1,914.55 101.4K
13:18 1,914.68 1,914.73 1,914.55 1,914.55 176.5K
13:19 1,914.63 1,914.63 1,914.50 1,914.51 91.8K
13:20 1,914.58 1,914.58 1,914.32 1,914.32 143.1K
13:21 1,914.26 1,914.33 1,914.26 1,914.32 84.3K
13:22 1,914.25 1,914.33 1,914.21 1,914.33 104.6K
13:23 1,914.40 1,914.68 1,914.40 1,914.68 89.4K
13:24 1,914.74 1,914.74 1,914.61 1,914.61 81.2K
13:25 1,914.62 1,914.90 1,914.62 1,914.90 76.5K
13:26 1,914.90 1,915.00 1,914.87 1,915.00 149.9K
13:27 1,914.99 1,915.00 1,914.86 1,914.90 145.5K
13:28 1,914.91 1,914.98 1,914.71 1,914.71 157.2K
13:29 1,914.60 1,914.82 1,914.60 1,914.82 86.7K
13:30 1,914.92 1,914.99 1,914.86 1,914.86 93.6K
13:31 1,914.77 1,914.90 1,914.77 1,914.89 184.7K
13:32 1,914.99 1,914.99 1,914.65 1,914.73 103.9K
13:33 1,914.69 1,914.84 1,914.66 1,914.84 78.9K
13:34 1,914.81 1,914.81 1,914.68 1,914.68 103.7K
13:35 1,914.78 1,915.02 1,914.78 1,914.87 96.5K
13:36 1,914.76 1,914.87 1,914.76 1,914.81 76.2K
13:37 1,914.82 1,914.97 1,914.82 1,914.97 94.6K
13:38 1,915.02 1,915.18 1,915.02 1,915.18 103.4K
13:39 1,915.06 1,915.42 1,915.06 1,915.35 126.0K
13:40 1,915.31 1,915.31 1,915.01 1,915.01 119.7K
13:41 1,914.92 1,915.27 1,914.92 1,915.27 97.1K
13:42 1,915.30 1,915.30 1,915.09 1,915.12 78.1K
13:43 1,915.08 1,915.08 1,914.65 1,914.65 112.2K
13:44 1,914.64 1,914.64 1,914.25 1,914.34 137.7K
13:45 1,914.31 1,914.73 1,914.31 1,914.73 130.8K
13:46 1,914.83 1,914.88 1,914.83 1,914.88 113.4K
13:47 1,914.90 1,914.90 1,914.66 1,914.66 121.8K
13:48 1,914.53 1,914.53 1,914.50 1,914.51 101.2K
13:49 1,914.70 1,914.75 1,914.70 1,914.75 93.6K
13:50 1,914.79 1,914.79 1,914.50 1,914.50 100.7K
13:51 1,914.60 1,914.96 1,914.60 1,914.93 141.8K
13:52 1,914.96 1,915.06 1,914.92 1,915.06 96.3K
13:53 1,915.19 1,915.56 1,915.19 1,915.56 181.2K
13:54 1,915.53 1,915.76 1,915.53 1,915.70 96.4K
13:55 1,915.77 1,915.94 1,915.77 1,915.94 108.7K
13:56 1,915.98 1,916.03 1,915.97 1,915.99 123.1K
13:57 1,915.95 1,916.24 1,915.95 1,916.24 71.0K
13:58 1,916.34 1,916.43 1,916.31 1,916.43 103.3K
13:59 1,916.43 1,916.43 1,916.27 1,916.27 132.7K
14:00 1,916.19 1,916.19 1,915.87 1,915.87 161.6K
14:01 1,915.83 1,916.04 1,915.83 1,915.90 125.9K
14:02 1,915.95 1,916.01 1,915.95 1,915.96 88.1K
14:03 1,915.87 1,915.89 1,915.77 1,915.89 104.8K
14:04 1,915.97 1,916.07 1,915.93 1,915.93 89.6K
14:05 1,915.97 1,915.97 1,915.88 1,915.88 80.4K
14:06 1,916.12 1,916.31 1,916.09 1,916.31 129.7K
14:07 1,916.36 1,916.58 1,916.33 1,916.58 120.7K
14:08 1,916.58 1,916.58 1,916.49 1,916.49 91.8K
14:09 1,916.52 1,916.63 1,916.35 1,916.35 103.4K
14:10 1,916.48 1,916.48 1,916.03 1,916.03 154.0K
14:11 1,915.93 1,915.93 1,915.23 1,915.23 146.0K
14:12 1,915.20 1,915.31 1,915.18 1,915.31 106.4K
14:13 1,915.34 1,915.39 1,915.33 1,915.39 93.6K
14:14 1,915.47 1,915.47 1,915.35 1,915.38 72.1K
14:15 1,915.33 1,915.33 1,915.02 1,915.25 143.6K
14:16 1,915.36 1,915.44 1,915.27 1,915.44 107.1K
14:17 1,915.49 1,915.49 1,915.08 1,915.08 167.3K
14:18 1,915.17 1,915.17 1,915.11 1,915.11 145.6K
14:19 1,915.01 1,915.10 1,914.94 1,915.10 145.5K
14:20 1,915.08 1,915.08 1,914.88 1,914.88 139.2K
14:21 1,914.89 1,915.07 1,914.89 1,915.05 207.6K
14:22 1,914.97 1,915.06 1,914.95 1,915.02 143.1K
14:23 1,915.14 1,915.26 1,915.14 1,915.26 92.8K
14:24 1,915.19 1,915.25 1,915.12 1,915.21 114.5K
14:25 1,915.29 1,915.72 1,915.29 1,915.72 121.5K
14:26 1,915.76 1,916.00 1,915.76 1,915.93 121.8K
14:27 1,916.01 1,916.04 1,915.83 1,915.83 152.5K
14:28 1,915.68 1,915.70 1,915.63 1,915.70 132.3K
14:29 1,915.77 1,916.02 1,915.77 1,916.02 109.1K
14:30 1,915.98 1,915.98 1,915.62 1,915.62 269.8K
14:31 1,915.55 1,916.20 1,915.55 1,916.19 183.7K
14:32 1,916.32 1,916.32 1,916.19 1,916.19 101.1K
14:33 1,916.30 1,916.60 1,916.19 1,916.60 132.8K
14:34 1,916.64 1,916.64 1,916.23 1,916.34 126.0K
14:35 1,916.39 1,916.51 1,916.27 1,916.27 83.3K
14:36 1,916.33 1,916.50 1,916.33 1,916.50 81.0K
14:37 1,916.46 1,916.46 1,916.22 1,916.26 107.7K
14:38 1,916.14 1,916.14 1,915.86 1,915.86 97.8K
14:39 1,915.85 1,915.85 1,915.43 1,915.43 113.1K
14:40 1,915.46 1,915.57 1,915.25 1,915.25 186.7K
14:41 1,915.12 1,915.24 1,915.12 1,915.24 80.7K
14:42 1,915.20 1,915.25 1,915.20 1,915.23 79.5K
14:43 1,915.22 1,915.52 1,915.22 1,915.52 98.4K
14:44 1,915.59 1,915.59 1,915.03 1,915.03 166.4K
14:45 1,915.01 1,915.29 1,915.01 1,915.29 118.9K
14:46 1,915.36 1,915.57 1,915.36 1,915.57 288.9K
14:47 1,915.54 1,915.61 1,915.46 1,915.61 288.9K
14:48 1,915.66 1,915.79 1,915.66 1,915.79 116.0K
14:49 1,915.86 1,916.23 1,915.86 1,916.23 123.2K
14:50 1,916.32 1,916.37 1,916.32 1,916.37 136.1K
14:51 1,916.30 1,916.63 1,916.30 1,916.63 107.1K
14:52 1,916.62 1,916.99 1,916.62 1,916.99 154.8K
14:53 1,916.92 1,916.92 1,916.79 1,916.89 140.7K
14:54 1,916.97 1,917.17 1,916.97 1,917.17 96.3K
14:55 1,917.15 1,917.15 1,917.00 1,917.00 88.3K
14:56 1,916.93 1,917.16 1,916.93 1,917.11 112.4K
14:57 1,916.99 1,916.99 1,916.58 1,916.58 126.1K
14:58 1,916.33 1,916.33 1,916.12 1,916.12 111.0K
14:59 1,915.98 1,915.98 1,915.90 1,915.90 91.4K
15:00 1,915.96 1,916.04 1,915.93 1,916.04 114.9K
15:01 1,916.06 1,916.06 1,915.78 1,915.78 119.3K
15:02 1,915.74 1,915.89 1,915.74 1,915.84 84.8K
15:03 1,915.55 1,915.97 1,915.55 1,915.97 115.4K
15:04 1,915.98 1,915.98 1,915.82 1,915.82 108.3K
15:05 1,915.82 1,915.94 1,915.82 1,915.93 90.5K
15:06 1,915.99 1,916.12 1,915.99 1,916.08 96.0K
15:07 1,916.01 1,916.01 1,915.81 1,915.81 107.4K
15:08 1,915.88 1,915.88 1,915.51 1,915.51 133.3K
15:09 1,915.58 1,915.64 1,915.55 1,915.61 147.2K
15:10 1,915.65 1,915.73 1,915.58 1,915.58 136.1K
15:11 1,915.64 1,915.66 1,915.38 1,915.38 108.9K
15:12 1,915.32 1,915.47 1,915.30 1,915.37 262.5K
15:13 1,915.52 1,915.62 1,915.52 1,915.62 109.2K
15:14 1,915.55 1,915.59 1,915.55 1,915.56 151.3K
15:15 1,915.81 1,915.90 1,915.81 1,915.81 126.1K
15:16 1,915.80 1,915.82 1,915.69 1,915.69 83.5K
15:17 1,915.65 1,915.74 1,915.65 1,915.70 121.5K
15:18 1,915.69 1,915.69 1,915.57 1,915.58 155.8K
15:19 1,915.50 1,915.92 1,915.50 1,915.92 110.9K
15:20 1,915.91 1,915.92 1,915.90 1,915.90 155.3K
15:21 1,915.98 1,916.19 1,915.98 1,916.19 127.7K
15:22 1,916.33 1,916.33 1,916.17 1,916.23 141.6K
15:23 1,916.25 1,916.26 1,916.08 1,916.08 130.6K
15:24 1,916.02 1,916.03 1,915.93 1,915.93 164.5K
15:25 1,915.97 1,915.97 1,915.86 1,915.86 153.3K
15:26 1,915.91 1,915.96 1,915.87 1,915.96 158.3K
15:27 1,915.74 1,915.74 1,915.45 1,915.45 143.6K
15:28 1,915.42 1,915.47 1,915.42 1,915.42 136.5K
15:29 1,915.44 1,915.44 1,915.35 1,915.38 133.8K
15:30 1,915.31 1,915.33 1,915.18 1,915.18 168.5K
15:31 1,915.14 1,915.14 1,914.93 1,914.93 150.4K
15:32 1,914.99 1,915.18 1,914.96 1,914.96 193.1K
15:33 1,915.04 1,915.04 1,914.99 1,915.04 201.4K
15:34 1,915.15 1,915.15 1,915.06 1,915.07 237.8K
15:35 1,915.04 1,915.37 1,915.04 1,915.22 211.6K
15:36 1,915.15 1,915.15 1,914.89 1,914.89 142.5K
15:37 1,914.97 1,915.07 1,914.97 1,915.04 199.7K
15:38 1,915.06 1,915.59 1,915.06 1,915.59 190.2K
15:39 1,915.62 1,915.62 1,915.38 1,915.38 162.8K
15:40 1,915.35 1,915.37 1,915.28 1,915.37 206.8K
15:41 1,915.70 1,915.98 1,915.70 1,915.98 219.0K
15:42 1,916.08 1,916.10 1,916.01 1,916.01 222.3K
15:43 1,915.95 1,916.21 1,915.88 1,916.21 251.2K
15:44 1,916.34 1,916.49 1,916.34 1,916.49 246.3K
15:45 1,916.37 1,916.68 1,916.37 1,916.68 241.8K
15:46 1,916.73 1,916.84 1,916.73 1,916.84 220.4K
15:47 1,916.80 1,916.82 1,916.76 1,916.82 228.0K
15:48 1,916.63 1,916.67 1,916.54 1,916.54 269.0K
15:49 1,916.51 1,917.03 1,916.51 1,917.03 315.2K
15:50 1,917.79 1,917.79 1,917.51 1,917.51 1,049.6K
15:51 1,917.48 1,917.48 1,917.26 1,917.28 487.5K
15:52 1,917.24 1,917.29 1,917.14 1,917.29 448.3K
15:53 1,917.27 1,917.27 1,917.00 1,917.00 514.9K
15:54 1,917.03 1,917.23 1,917.03 1,917.14 554.3K
15:55 1,917.24 1,917.24 1,916.40 1,916.40 969.8K
15:56 1,916.68 1,916.90 1,916.67 1,916.90 1,030.5K
15:57 1,917.07 1,917.07 1,916.73 1,916.83 834.9K
15:58 1,916.76 1,916.76 1,916.66 1,916.66 864.8K
15:59 1,916.76 1,917.00 1,916.76 1,917.00 1,601.3K
16:00 1,917.19 1,917.20 1,917.19 1,917.20 93,917.5K
16:01 1,917.20 1,917.20 1,917.20 1,917.20 180.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし