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 1,920.25 1,921.46 1,920.03 1,920.03 3,434.5K
09:31 1,920.35 1,920.35 1,918.92 1,920.18 434.7K
09:32 1,920.21 1,921.53 1,920.21 1,921.53 274.6K
09:33 1,920.52 1,920.52 1,918.95 1,919.10 300.5K
09:34 1,919.47 1,919.47 1,918.69 1,918.69 187.3K
09:35 1,918.51 1,920.20 1,918.51 1,920.07 264.6K
09:36 1,920.76 1,921.29 1,920.76 1,921.29 244.0K
09:37 1,921.32 1,921.95 1,921.32 1,921.52 172.4K
09:38 1,921.52 1,921.52 1,921.02 1,921.20 238.1K
09:39 1,920.93 1,920.93 1,919.86 1,919.86 139.0K
09:40 1,920.10 1,920.56 1,919.97 1,919.97 213.9K
09:41 1,919.49 1,920.16 1,919.49 1,919.82 229.0K
09:42 1,919.87 1,919.87 1,918.83 1,919.27 356.5K
09:43 1,919.30 1,920.41 1,919.27 1,920.41 228.4K
09:44 1,920.38 1,920.38 1,919.84 1,919.84 154.1K
09:45 1,918.97 1,919.59 1,918.48 1,919.59 398.8K
09:46 1,919.70 1,920.72 1,919.58 1,920.72 185.1K
09:47 1,920.69 1,920.81 1,920.17 1,920.32 184.5K
09:48 1,920.78 1,921.47 1,920.51 1,921.47 146.6K
09:49 1,921.84 1,922.57 1,921.84 1,922.57 137.5K
09:50 1,922.58 1,923.66 1,922.58 1,923.66 208.5K
09:51 1,923.96 1,924.47 1,923.96 1,924.47 212.7K
09:52 1,924.11 1,924.36 1,924.11 1,924.36 176.1K
09:53 1,924.28 1,924.45 1,924.17 1,924.31 175.4K
09:54 1,924.42 1,924.42 1,923.99 1,924.12 157.3K
09:55 1,924.10 1,924.10 1,923.33 1,923.45 181.9K
09:56 1,923.60 1,924.32 1,923.60 1,924.32 119.8K
09:57 1,924.10 1,924.58 1,924.10 1,924.58 205.4K
09:58 1,924.25 1,924.59 1,924.25 1,924.59 130.1K
09:59 1,924.83 1,925.40 1,924.83 1,925.40 158.0K
10:00 1,926.06 1,926.28 1,926.06 1,926.28 204.1K
10:01 1,926.04 1,926.13 1,925.74 1,925.74 155.8K
10:02 1,925.78 1,925.78 1,925.14 1,925.14 190.1K
10:03 1,925.19 1,925.19 1,924.76 1,924.76 137.5K
10:04 1,924.80 1,925.36 1,924.79 1,925.36 128.1K
10:05 1,925.35 1,925.64 1,925.35 1,925.64 151.0K
10:06 1,925.51 1,926.06 1,925.51 1,925.83 120.5K
10:07 1,925.83 1,925.83 1,925.44 1,925.44 221.5K
10:08 1,925.57 1,925.85 1,925.57 1,925.85 149.2K
10:09 1,926.13 1,926.15 1,926.09 1,926.10 94.0K
10:10 1,926.34 1,926.34 1,926.06 1,926.06 160.0K
10:11 1,925.97 1,926.96 1,925.97 1,926.96 152.7K
10:12 1,927.00 1,927.43 1,927.00 1,927.43 161.3K
10:13 1,927.22 1,927.50 1,927.22 1,927.43 118.7K
10:14 1,927.23 1,927.44 1,927.20 1,927.44 107.0K
10:15 1,927.26 1,927.41 1,927.25 1,927.41 125.0K
10:16 1,927.55 1,927.55 1,927.37 1,927.37 110.2K
10:17 1,927.70 1,927.70 1,927.22 1,927.22 115.4K
10:18 1,927.05 1,927.53 1,927.05 1,927.53 120.1K
10:19 1,927.48 1,927.51 1,927.48 1,927.50 87.9K
10:20 1,927.59 1,927.59 1,927.43 1,927.43 113.9K
10:21 1,927.68 1,927.68 1,927.49 1,927.53 125.4K
10:22 1,927.64 1,927.64 1,926.97 1,926.97 156.8K
10:23 1,927.21 1,927.32 1,927.08 1,927.13 169.6K
10:24 1,927.13 1,927.20 1,927.01 1,927.11 179.8K
10:25 1,927.28 1,927.76 1,927.28 1,927.76 281.3K
10:26 1,927.73 1,927.76 1,927.47 1,927.47 90.6K
10:27 1,927.24 1,927.24 1,927.09 1,927.12 146.1K
10:28 1,927.27 1,927.27 1,926.86 1,926.86 156.0K
10:29 1,926.80 1,927.09 1,926.78 1,927.09 110.0K
10:30 1,926.83 1,926.83 1,926.32 1,926.64 132.8K
10:31 1,926.81 1,926.95 1,926.81 1,926.95 103.2K
10:32 1,927.00 1,927.00 1,926.76 1,926.76 96.1K
10:33 1,926.63 1,926.63 1,926.59 1,926.59 105.0K
10:34 1,926.46 1,926.59 1,926.33 1,926.59 90.3K
10:35 1,926.71 1,926.85 1,926.64 1,926.85 124.8K
10:36 1,926.87 1,926.96 1,926.87 1,926.96 95.5K
10:37 1,927.19 1,927.19 1,926.73 1,927.10 143.9K
10:38 1,927.08 1,927.29 1,927.07 1,927.29 132.9K
10:39 1,926.98 1,927.14 1,926.89 1,927.14 105.3K
10:40 1,927.04 1,927.17 1,926.97 1,927.17 124.3K
10:41 1,927.22 1,927.22 1,926.95 1,927.13 136.0K
10:42 1,927.19 1,927.19 1,927.03 1,927.03 131.1K
10:43 1,926.83 1,926.83 1,926.39 1,926.43 126.5K
10:44 1,926.46 1,926.46 1,925.71 1,925.71 110.3K
10:45 1,925.73 1,925.86 1,925.57 1,925.57 118.4K
10:46 1,925.91 1,925.91 1,925.61 1,925.61 129.1K
10:47 1,925.38 1,925.44 1,924.68 1,924.68 241.9K
10:48 1,924.69 1,924.77 1,924.64 1,924.77 178.5K
10:49 1,925.26 1,925.53 1,925.26 1,925.43 97.4K
10:50 1,924.98 1,925.13 1,924.82 1,924.82 117.2K
10:51 1,924.80 1,924.89 1,924.57 1,924.89 197.1K
10:52 1,924.79 1,924.79 1,924.45 1,924.45 130.0K
10:53 1,924.10 1,924.10 1,923.97 1,924.08 129.7K
10:54 1,924.10 1,924.10 1,923.88 1,923.88 123.4K
10:55 1,923.64 1,923.74 1,923.48 1,923.50 151.1K
10:56 1,923.47 1,923.75 1,923.45 1,923.75 99.2K
10:57 1,923.56 1,923.69 1,923.56 1,923.59 99.0K
10:58 1,923.42 1,923.92 1,923.42 1,923.92 132.4K
10:59 1,924.02 1,924.22 1,924.02 1,924.22 80.6K
11:00 1,924.30 1,924.53 1,924.30 1,924.53 86.7K
11:01 1,924.64 1,924.98 1,924.64 1,924.75 140.7K
11:02 1,924.68 1,924.69 1,924.65 1,924.65 91.0K
11:03 1,924.89 1,924.99 1,924.58 1,924.58 134.7K
11:04 1,924.88 1,924.95 1,924.88 1,924.95 74.3K
11:05 1,924.89 1,925.44 1,924.89 1,925.44 104.6K
11:06 1,925.07 1,926.13 1,925.07 1,926.13 516.2K
11:07 1,926.02 1,926.02 1,924.63 1,924.63 422.0K
11:08 1,924.80 1,924.80 1,924.37 1,924.37 292.4K
11:09 1,924.15 1,924.20 1,924.13 1,924.15 125.2K
11:10 1,924.01 1,924.01 1,923.38 1,923.38 139.6K
11:11 1,923.53 1,923.74 1,923.48 1,923.74 116.1K
11:12 1,923.85 1,924.07 1,923.85 1,923.96 111.9K
11:13 1,923.93 1,924.16 1,923.93 1,923.98 191.5K
11:14 1,923.46 1,924.09 1,923.46 1,924.09 162.0K
11:15 1,924.37 1,924.97 1,924.37 1,924.97 147.9K
11:16 1,925.19 1,925.74 1,925.19 1,925.74 92.7K
11:17 1,925.86 1,926.04 1,925.86 1,926.04 94.1K
11:18 1,926.02 1,926.27 1,925.99 1,926.27 114.1K
11:19 1,926.34 1,926.45 1,926.34 1,926.41 87.2K
11:20 1,926.51 1,926.95 1,926.51 1,926.95 129.6K
11:21 1,926.97 1,927.03 1,926.86 1,926.97 123.4K
11:22 1,926.90 1,926.90 1,926.26 1,926.26 86.0K
11:23 1,926.13 1,926.13 1,925.76 1,925.76 72.0K
11:24 1,925.79 1,926.34 1,925.79 1,926.34 85.8K
11:25 1,926.34 1,926.34 1,926.00 1,926.22 145.7K
11:26 1,926.32 1,926.60 1,926.32 1,926.60 114.0K
11:27 1,926.60 1,926.98 1,926.60 1,926.98 93.8K
11:28 1,926.87 1,926.93 1,926.78 1,926.78 125.7K
11:29 1,926.69 1,926.87 1,926.58 1,926.87 109.8K
11:30 1,927.11 1,927.73 1,927.11 1,927.55 138.7K
11:31 1,927.60 1,928.03 1,927.60 1,928.03 69.1K
11:32 1,928.34 1,928.52 1,928.34 1,928.47 223.9K
11:33 1,928.38 1,928.46 1,928.38 1,928.41 126.7K
11:34 1,928.46 1,928.46 1,927.86 1,927.86 74.0K
11:35 1,927.91 1,928.07 1,927.91 1,927.98 90.9K
11:36 1,928.04 1,928.54 1,928.04 1,928.33 115.9K
11:37 1,928.44 1,928.68 1,928.37 1,928.68 148.0K
11:38 1,928.67 1,928.79 1,928.67 1,928.74 106.1K
11:39 1,928.72 1,928.86 1,928.72 1,928.80 79.9K
11:40 1,928.91 1,929.40 1,928.91 1,929.40 87.8K
11:41 1,929.36 1,929.49 1,929.32 1,929.32 74.6K
11:42 1,929.37 1,929.37 1,929.30 1,929.30 53.5K
11:43 1,929.38 1,929.50 1,929.26 1,929.26 108.2K
11:44 1,929.33 1,929.41 1,929.21 1,929.21 102.4K
11:45 1,929.27 1,929.27 1,929.02 1,929.02 110.4K
11:46 1,929.04 1,929.04 1,928.87 1,929.01 193.4K
11:47 1,929.01 1,929.33 1,929.01 1,929.31 154.4K
11:48 1,929.30 1,929.52 1,929.30 1,929.52 53.7K
11:49 1,929.43 1,929.68 1,929.33 1,929.68 87.2K
11:50 1,929.91 1,929.91 1,929.40 1,929.40 185.6K
11:51 1,929.65 1,929.65 1,929.48 1,929.52 79.3K
11:52 1,929.02 1,929.02 1,927.98 1,927.98 222.2K
11:53 1,928.30 1,928.30 1,927.92 1,927.92 81.6K
11:54 1,928.14 1,928.60 1,928.14 1,928.60 71.8K
11:55 1,928.52 1,928.61 1,928.44 1,928.44 85.0K
11:56 1,928.10 1,928.10 1,927.61 1,927.65 126.6K
11:57 1,927.90 1,928.12 1,927.90 1,928.12 83.8K
11:58 1,928.15 1,928.41 1,928.15 1,928.39 97.0K
11:59 1,928.50 1,928.62 1,928.50 1,928.53 74.1K
12:00 1,928.40 1,928.40 1,928.11 1,928.11 96.3K
12:01 1,928.05 1,928.47 1,928.05 1,928.20 123.4K
12:02 1,928.18 1,928.42 1,928.17 1,928.42 68.4K
12:03 1,928.57 1,928.57 1,928.37 1,928.37 67.9K
12:04 1,928.40 1,928.58 1,928.35 1,928.58 65.1K
12:05 1,928.64 1,928.79 1,928.55 1,928.55 107.3K
12:06 1,928.70 1,928.85 1,928.70 1,928.70 60.9K
12:07 1,928.18 1,928.18 1,927.35 1,927.35 127.1K
12:08 1,927.43 1,927.76 1,927.43 1,927.76 84.2K
12:09 1,927.84 1,928.05 1,927.84 1,928.05 56.1K
12:10 1,927.97 1,927.97 1,927.35 1,927.73 102.7K
12:11 1,927.81 1,928.00 1,927.81 1,928.00 63.4K
12:12 1,927.93 1,928.19 1,927.93 1,928.19 72.7K
12:13 1,928.38 1,928.41 1,928.36 1,928.36 65.7K
12:14 1,928.38 1,928.59 1,928.22 1,928.22 110.6K
12:15 1,928.27 1,928.27 1,928.12 1,928.16 82.4K
12:16 1,928.24 1,928.24 1,928.17 1,928.23 109.9K
12:17 1,928.08 1,928.41 1,928.08 1,928.41 78.3K
12:18 1,928.76 1,928.87 1,928.72 1,928.72 97.6K
12:19 1,928.77 1,928.77 1,928.59 1,928.59 102.8K
12:20 1,928.57 1,928.57 1,928.36 1,928.36 122.3K
12:21 1,928.35 1,928.41 1,928.34 1,928.34 73.7K
12:22 1,928.23 1,928.53 1,928.23 1,928.53 134.1K
12:23 1,928.50 1,928.53 1,928.42 1,928.53 43.0K
12:24 1,928.62 1,928.63 1,928.48 1,928.48 65.2K
12:25 1,928.52 1,928.78 1,928.52 1,928.78 73.2K
12:26 1,928.73 1,928.73 1,928.57 1,928.57 61.1K
12:27 1,928.40 1,928.49 1,928.37 1,928.37 87.6K
12:28 1,928.43 1,928.62 1,928.43 1,928.62 70.1K
12:29 1,928.61 1,928.61 1,928.59 1,928.61 46.7K
12:30 1,928.64 1,928.71 1,928.55 1,928.55 68.9K
12:31 1,928.58 1,928.66 1,928.46 1,928.66 69.3K
12:32 1,928.67 1,928.88 1,928.67 1,928.88 64.5K
12:33 1,928.97 1,929.10 1,928.97 1,929.06 79.2K
12:34 1,929.12 1,929.30 1,929.12 1,929.30 61.9K
12:35 1,929.31 1,929.38 1,929.31 1,929.38 73.9K
12:36 1,929.61 1,929.91 1,929.61 1,929.84 72.3K
12:37 1,929.82 1,929.82 1,929.72 1,929.77 59.3K
12:38 1,929.61 1,930.10 1,929.61 1,930.10 74.6K
12:39 1,930.08 1,930.15 1,930.08 1,930.10 54.2K
12:40 1,930.07 1,930.07 1,929.78 1,929.78 278.1K
12:41 1,929.73 1,929.92 1,929.73 1,929.84 89.3K
12:42 1,929.96 1,929.96 1,929.88 1,929.88 272.8K
12:43 1,929.90 1,930.14 1,929.90 1,930.14 62.5K
12:44 1,930.18 1,930.38 1,930.18 1,930.18 71.3K
12:45 1,930.13 1,930.50 1,930.13 1,930.47 123.8K
12:46 1,930.49 1,930.49 1,930.34 1,930.46 158.2K
12:47 1,930.31 1,930.31 1,930.11 1,930.11 157.8K
12:48 1,930.00 1,930.00 1,929.80 1,929.82 109.7K
12:49 1,929.81 1,929.97 1,929.81 1,929.81 96.4K
12:50 1,929.85 1,929.89 1,929.84 1,929.84 49.7K
12:51 1,929.73 1,929.73 1,929.61 1,929.69 308.7K
12:52 1,930.01 1,930.20 1,930.01 1,930.20 78.9K
12:53 1,930.22 1,930.22 1,930.04 1,930.17 74.0K
12:54 1,930.14 1,930.25 1,930.14 1,930.22 166.5K
12:55 1,930.22 1,930.22 1,930.12 1,930.18 52.7K
12:56 1,930.20 1,930.28 1,930.14 1,930.28 114.1K
12:57 1,930.24 1,930.28 1,930.24 1,930.28 203.9K
12:58 1,930.32 1,930.36 1,930.16 1,930.36 93.7K
12:59 1,930.51 1,930.63 1,930.51 1,930.63 56.5K
13:00 1,930.25 1,930.40 1,930.25 1,930.40 164.5K
13:01 1,930.74 1,931.62 1,930.74 1,931.62 150.8K
13:02 1,931.60 1,931.60 1,931.27 1,931.32 109.0K
13:03 1,931.31 1,931.31 1,931.11 1,931.12 96.7K
13:04 1,931.04 1,931.13 1,930.99 1,931.01 58.6K
13:05 1,931.02 1,931.02 1,930.86 1,930.95 84.7K
13:06 1,930.99 1,931.07 1,930.99 1,931.00 97.0K
13:07 1,931.00 1,931.14 1,931.00 1,931.14 91.7K
13:08 1,931.02 1,931.02 1,930.70 1,930.70 76.5K
13:09 1,930.72 1,931.04 1,930.72 1,931.04 90.1K
13:10 1,931.12 1,931.12 1,930.96 1,930.96 44.9K
13:11 1,931.03 1,931.03 1,930.82 1,930.90 81.9K
13:12 1,931.10 1,931.25 1,931.10 1,931.14 89.2K
13:13 1,931.34 1,931.39 1,931.34 1,931.35 83.3K
13:14 1,931.23 1,931.26 1,931.14 1,931.26 97.5K
13:15 1,931.27 1,931.34 1,931.23 1,931.34 101.2K
13:16 1,931.27 1,931.30 1,931.25 1,931.30 91.2K
13:17 1,931.43 1,931.67 1,931.43 1,931.67 108.3K
13:18 1,931.51 1,931.59 1,931.49 1,931.59 79.4K
13:19 1,931.62 1,931.62 1,931.34 1,931.34 117.9K
13:20 1,931.25 1,931.31 1,931.11 1,931.11 62.0K
13:21 1,931.25 1,931.25 1,931.06 1,931.14 70.0K
13:22 1,931.17 1,931.31 1,931.17 1,931.31 73.8K
13:23 1,931.33 1,931.54 1,931.33 1,931.54 77.2K
13:24 1,931.55 1,931.55 1,931.44 1,931.44 73.3K
13:25 1,931.41 1,931.41 1,931.11 1,931.11 64.9K
13:26 1,931.01 1,931.01 1,930.56 1,930.56 396.8K
13:27 1,931.06 1,931.49 1,931.06 1,931.49 426.0K
13:28 1,931.48 1,931.48 1,931.40 1,931.40 76.9K
13:29 1,931.45 1,931.45 1,931.32 1,931.43 121.4K
13:30 1,931.43 1,931.43 1,931.30 1,931.30 96.0K
13:31 1,931.20 1,931.20 1,931.03 1,931.09 94.4K
13:32 1,931.09 1,931.09 1,930.98 1,931.02 83.2K
13:33 1,930.99 1,930.99 1,930.89 1,930.92 98.0K
13:34 1,930.53 1,930.58 1,930.51 1,930.56 585.2K
13:35 1,930.56 1,930.56 1,930.01 1,930.01 123.3K
13:36 1,930.01 1,930.25 1,930.01 1,930.25 112.6K
13:37 1,930.44 1,930.54 1,930.44 1,930.51 101.3K
13:38 1,930.73 1,930.84 1,930.64 1,930.67 73.3K
13:39 1,930.78 1,931.04 1,930.78 1,931.04 72.4K
13:40 1,931.15 1,931.15 1,930.96 1,930.96 90.9K
13:41 1,930.96 1,930.96 1,930.67 1,930.67 85.4K
13:42 1,930.48 1,930.60 1,930.48 1,930.53 133.9K
13:43 1,930.60 1,930.84 1,930.60 1,930.84 161.4K
13:44 1,930.94 1,930.98 1,930.94 1,930.97 54.9K
13:45 1,931.05 1,931.05 1,930.96 1,930.96 79.4K
13:46 1,930.93 1,930.97 1,930.90 1,930.92 80.0K
13:47 1,930.83 1,930.91 1,930.83 1,930.85 84.3K
13:48 1,930.81 1,930.81 1,930.61 1,930.70 86.6K
13:49 1,930.63 1,930.77 1,930.63 1,930.77 62.0K
13:50 1,930.80 1,930.80 1,930.39 1,930.39 341.0K
13:51 1,930.47 1,930.54 1,930.40 1,930.46 80.3K
13:52 1,930.50 1,931.13 1,930.50 1,931.13 88.2K
13:53 1,931.16 1,931.20 1,930.76 1,930.76 90.0K
13:54 1,930.71 1,930.73 1,930.71 1,930.72 68.7K
13:55 1,930.61 1,930.65 1,930.56 1,930.65 73.6K
13:56 1,930.33 1,930.33 1,929.95 1,929.95 114.0K
13:57 1,930.07 1,930.07 1,929.94 1,929.95 127.1K
13:58 1,930.03 1,930.13 1,929.90 1,929.90 101.2K
13:59 1,930.02 1,930.59 1,930.02 1,930.59 84.0K
14:00 1,930.56 1,930.61 1,930.46 1,930.61 76.7K
14:01 1,930.70 1,930.84 1,930.53 1,930.53 109.7K
14:02 1,930.02 1,930.02 1,929.84 1,929.88 384.0K
14:03 1,929.93 1,929.93 1,929.82 1,929.82 61.1K
14:04 1,929.96 1,929.96 1,929.58 1,929.58 81.8K
14:05 1,929.59 1,929.90 1,929.59 1,929.90 74.5K
14:06 1,929.86 1,930.19 1,929.86 1,930.19 82.0K
14:07 1,930.11 1,930.11 1,929.76 1,929.76 97.5K
14:08 1,929.59 1,929.59 1,929.45 1,929.48 128.3K
14:09 1,929.48 1,929.48 1,929.13 1,929.13 83.3K
14:10 1,929.12 1,929.12 1,929.00 1,929.00 126.9K
14:11 1,929.15 1,929.15 1,928.66 1,928.66 124.6K
14:12 1,928.52 1,928.52 1,928.38 1,928.38 129.3K
14:13 1,928.35 1,928.63 1,928.35 1,928.63 81.0K
14:14 1,928.54 1,928.76 1,928.54 1,928.76 81.6K
14:15 1,928.91 1,929.42 1,928.91 1,929.42 134.5K
14:16 1,929.39 1,929.64 1,929.39 1,929.64 105.9K
14:17 1,929.62 1,929.79 1,929.62 1,929.79 110.8K
14:18 1,929.69 1,929.69 1,929.57 1,929.57 120.7K
14:19 1,929.46 1,929.72 1,929.46 1,929.72 106.8K
14:20 1,929.69 1,929.69 1,929.62 1,929.67 74.6K
14:21 1,929.76 1,929.85 1,929.76 1,929.81 149.5K
14:22 1,929.70 1,929.70 1,929.31 1,929.31 435.4K
14:23 1,929.16 1,929.16 1,928.64 1,928.64 117.9K
14:24 1,928.62 1,929.01 1,928.62 1,929.01 120.5K
14:25 1,928.90 1,928.93 1,928.78 1,928.78 119.0K
14:26 1,928.92 1,929.08 1,928.88 1,929.08 120.4K
14:27 1,928.96 1,929.20 1,928.96 1,929.20 162.4K
14:28 1,929.17 1,929.18 1,928.96 1,928.96 86.4K
14:29 1,928.93 1,928.93 1,928.84 1,928.84 64.8K
14:30 1,928.68 1,929.10 1,928.68 1,929.10 88.2K
14:31 1,929.12 1,929.31 1,929.12 1,929.31 94.1K
14:32 1,929.25 1,929.33 1,929.25 1,929.25 105.1K
14:33 1,929.24 1,929.24 1,929.06 1,929.22 91.6K
14:34 1,929.21 1,929.21 1,928.80 1,928.90 178.3K
14:35 1,928.96 1,929.09 1,928.94 1,928.94 77.3K
14:36 1,928.96 1,929.05 1,928.96 1,928.97 53.8K
14:37 1,928.88 1,928.93 1,928.80 1,928.80 104.5K
14:38 1,928.54 1,928.54 1,928.32 1,928.42 117.0K
14:39 1,928.41 1,928.63 1,928.41 1,928.56 90.0K
14:40 1,928.44 1,928.60 1,928.44 1,928.45 76.4K
14:41 1,928.49 1,928.49 1,928.34 1,928.34 64.0K
14:42 1,928.18 1,928.25 1,928.18 1,928.23 85.6K
14:43 1,928.19 1,928.24 1,928.06 1,928.06 103.3K
14:44 1,928.02 1,928.02 1,927.73 1,927.73 76.7K
14:45 1,927.75 1,928.00 1,927.75 1,928.00 85.8K
14:46 1,928.04 1,928.82 1,928.04 1,928.82 113.3K
14:47 1,928.95 1,929.37 1,928.95 1,929.37 68.9K
14:48 1,929.31 1,929.31 1,929.26 1,929.28 77.6K
14:49 1,929.26 1,929.26 1,929.16 1,929.16 78.0K
14:50 1,929.16 1,929.28 1,929.16 1,929.19 92.1K
14:51 1,929.06 1,929.14 1,929.06 1,929.14 77.9K
14:52 1,929.12 1,929.18 1,929.11 1,929.18 79.6K
14:53 1,929.20 1,929.33 1,929.20 1,929.32 91.0K
14:54 1,929.43 1,929.43 1,929.38 1,929.41 126.9K
14:55 1,929.34 1,929.36 1,929.26 1,929.29 100.3K
14:56 1,929.22 1,929.30 1,929.15 1,929.30 103.2K
14:57 1,929.30 1,929.30 1,929.13 1,929.20 115.3K
14:58 1,929.19 1,929.31 1,929.17 1,929.30 68.9K
14:59 1,929.17 1,929.24 1,929.17 1,929.24 124.5K
15:00 1,929.20 1,929.32 1,929.13 1,929.32 119.4K
15:01 1,929.24 1,929.52 1,929.24 1,929.52 105.0K
15:02 1,929.70 1,929.70 1,929.59 1,929.59 150.3K
15:03 1,929.65 1,929.88 1,929.65 1,929.88 112.6K
15:04 1,929.89 1,929.94 1,929.78 1,929.78 111.3K
15:05 1,929.76 1,930.14 1,929.76 1,930.09 167.8K
15:06 1,930.16 1,930.42 1,930.16 1,930.42 134.7K
15:07 1,930.47 1,930.47 1,930.33 1,930.40 202.6K
15:08 1,930.40 1,930.52 1,930.38 1,930.38 264.1K
15:09 1,930.37 1,930.60 1,930.29 1,930.60 260.6K
15:10 1,930.54 1,930.54 1,930.33 1,930.33 233.9K
15:11 1,930.28 1,930.30 1,930.00 1,930.00 138.8K
15:12 1,929.92 1,929.95 1,929.72 1,929.72 169.4K
15:13 1,929.60 1,929.60 1,929.54 1,929.59 127.3K
15:14 1,929.62 1,929.75 1,929.62 1,929.70 115.3K
15:15 1,929.83 1,929.90 1,929.80 1,929.88 163.1K
15:16 1,929.78 1,929.78 1,929.66 1,929.68 112.8K
15:17 1,929.56 1,929.85 1,929.56 1,929.85 122.7K
15:18 1,929.80 1,929.83 1,929.68 1,929.83 121.2K
15:19 1,929.87 1,929.99 1,929.87 1,929.89 248.6K
15:20 1,929.78 1,929.78 1,929.55 1,929.55 177.9K
15:21 1,929.69 1,929.76 1,929.33 1,929.33 159.4K
15:22 1,929.24 1,929.24 1,928.93 1,928.93 217.9K
15:23 1,928.96 1,929.09 1,928.96 1,929.09 182.3K
15:24 1,929.25 1,929.36 1,929.22 1,929.22 159.3K
15:25 1,929.30 1,929.42 1,929.23 1,929.42 160.9K
15:26 1,929.41 1,929.41 1,929.21 1,929.21 187.2K
15:27 1,929.08 1,929.10 1,929.00 1,929.08 160.9K
15:28 1,928.97 1,929.01 1,928.94 1,929.01 136.1K
15:29 1,929.06 1,929.08 1,928.92 1,928.92 100.1K
15:30 1,928.80 1,928.86 1,928.71 1,928.86 157.9K
15:31 1,928.78 1,928.97 1,928.78 1,928.86 198.5K
15:32 1,928.80 1,928.86 1,928.75 1,928.86 137.8K
15:33 1,928.83 1,928.83 1,928.53 1,928.53 148.8K
15:34 1,928.55 1,928.67 1,928.52 1,928.67 157.1K
15:35 1,928.63 1,928.69 1,928.54 1,928.54 101.2K
15:36 1,928.49 1,928.71 1,928.49 1,928.54 162.7K
15:37 1,928.57 1,928.57 1,928.22 1,928.22 187.4K
15:38 1,928.15 1,928.32 1,928.15 1,928.23 326.9K
15:39 1,928.23 1,928.35 1,928.23 1,928.35 154.7K
15:40 1,928.48 1,928.92 1,928.48 1,928.92 317.0K
15:41 1,929.02 1,929.02 1,928.78 1,928.78 239.2K
15:42 1,928.57 1,928.57 1,928.01 1,928.01 208.0K
15:43 1,928.02 1,928.41 1,928.02 1,928.41 207.2K
15:44 1,928.50 1,928.76 1,928.50 1,928.76 180.9K
15:45 1,928.79 1,928.79 1,928.68 1,928.74 215.1K
15:46 1,928.77 1,928.90 1,928.71 1,928.71 242.9K
15:47 1,928.69 1,928.69 1,928.60 1,928.61 196.9K
15:48 1,928.51 1,928.64 1,928.51 1,928.59 258.1K
15:49 1,928.52 1,929.02 1,928.52 1,929.02 344.5K
15:50 1,928.77 1,928.81 1,928.54 1,928.59 1,109.0K
15:51 1,928.44 1,928.46 1,928.29 1,928.33 501.4K
15:52 1,928.39 1,928.65 1,928.39 1,928.65 504.4K
15:53 1,928.58 1,928.73 1,928.55 1,928.73 475.2K
15:54 1,928.73 1,928.93 1,928.73 1,928.90 457.1K
15:55 1,928.92 1,928.92 1,927.98 1,927.98 818.5K
15:56 1,927.85 1,928.23 1,927.85 1,928.23 953.4K
15:57 1,928.30 1,928.49 1,928.30 1,928.42 709.5K
15:58 1,928.37 1,928.47 1,928.22 1,928.47 705.6K
15:59 1,928.38 1,928.50 1,928.26 1,928.26 1,310.9K
16:00 1,927.90 1,927.90 1,927.89 1,927.89 54,275.2K
16:01 1,927.89 1,927.89 1,927.89 1,927.89 192.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし