S

SPTSECP
🏛️ カナダ →
1,940.67
最終更新: 2025-09-26
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 1,948.80 1,948.80 1,946.36 1,946.36 11,258.7K
09:31 1,946.21 1,948.42 1,946.21 1,947.11 664.3K
09:32 1,947.71 1,949.23 1,947.71 1,949.23 333.2K
09:33 1,949.11 1,949.11 1,946.40 1,946.40 389.3K
09:34 1,946.17 1,946.43 1,946.17 1,946.43 266.3K
09:35 1,946.89 1,946.97 1,946.85 1,946.93 295.7K
09:36 1,947.91 1,948.22 1,947.91 1,948.22 258.9K
09:37 1,948.74 1,948.74 1,948.13 1,948.13 179.9K
09:38 1,948.15 1,948.15 1,947.44 1,947.74 206.2K
09:39 1,947.85 1,948.31 1,947.85 1,948.20 259.9K
09:40 1,948.11 1,948.11 1,947.49 1,948.11 274.8K
09:41 1,948.37 1,948.37 1,947.46 1,947.46 218.6K
09:42 1,947.12 1,947.12 1,946.37 1,946.37 301.9K
09:43 1,946.24 1,946.63 1,945.88 1,946.63 236.9K
09:44 1,946.58 1,946.77 1,946.52 1,946.52 144.5K
09:45 1,946.67 1,948.06 1,946.67 1,948.06 215.5K
09:46 1,948.64 1,948.64 1,947.66 1,947.70 231.6K
09:47 1,947.41 1,948.62 1,947.41 1,948.62 207.4K
09:48 1,948.71 1,948.78 1,948.32 1,948.32 194.5K
09:49 1,948.65 1,948.68 1,948.38 1,948.38 210.0K
09:50 1,948.21 1,948.21 1,946.55 1,946.73 329.0K
09:51 1,946.98 1,947.71 1,946.98 1,947.71 180.9K
09:52 1,947.80 1,948.58 1,947.80 1,948.58 137.1K
09:53 1,948.56 1,949.08 1,948.56 1,949.08 147.8K
09:54 1,949.14 1,949.61 1,949.06 1,949.61 163.9K
09:55 1,949.67 1,949.82 1,949.44 1,949.44 150.1K
09:56 1,949.55 1,949.55 1,949.07 1,949.07 301.0K
09:57 1,949.61 1,949.90 1,949.61 1,949.63 217.5K
09:58 1,949.87 1,950.03 1,949.74 1,949.74 178.8K
09:59 1,949.69 1,950.00 1,949.69 1,950.00 204.9K
10:00 1,950.06 1,950.06 1,948.92 1,948.92 236.9K
10:01 1,948.95 1,949.31 1,948.95 1,949.22 196.1K
10:02 1,949.14 1,949.50 1,949.14 1,949.50 171.1K
10:03 1,949.45 1,949.45 1,948.76 1,948.76 177.7K
10:04 1,948.94 1,949.35 1,948.94 1,949.30 207.6K
10:05 1,949.40 1,949.68 1,949.40 1,949.53 172.5K
10:06 1,949.59 1,949.59 1,949.21 1,949.39 194.2K
10:07 1,949.35 1,949.79 1,949.35 1,949.79 170.9K
10:08 1,949.78 1,950.12 1,949.78 1,950.12 207.1K
10:09 1,950.06 1,950.22 1,950.05 1,950.22 168.2K
10:10 1,950.07 1,950.07 1,949.78 1,949.78 182.3K
10:11 1,949.91 1,949.91 1,948.52 1,948.69 233.1K
10:12 1,948.69 1,948.97 1,948.54 1,948.63 125.9K
10:13 1,948.41 1,948.55 1,948.31 1,948.42 142.4K
10:14 1,948.57 1,948.67 1,948.01 1,948.01 142.7K
10:15 1,947.72 1,947.75 1,947.48 1,947.48 189.8K
10:16 1,947.71 1,948.28 1,947.71 1,948.10 158.5K
10:17 1,947.79 1,948.33 1,947.63 1,947.63 117.9K
10:18 1,947.64 1,947.93 1,947.64 1,947.93 174.9K
10:19 1,947.58 1,947.64 1,947.19 1,947.27 129.8K
10:20 1,947.51 1,947.91 1,947.51 1,947.87 123.9K
10:21 1,947.96 1,948.50 1,947.94 1,948.50 129.9K
10:22 1,948.10 1,948.51 1,948.10 1,948.51 163.3K
10:23 1,948.49 1,948.52 1,948.15 1,948.15 125.7K
10:24 1,948.27 1,948.59 1,948.27 1,948.32 154.0K
10:25 1,948.30 1,948.30 1,947.91 1,947.91 141.5K
10:26 1,947.99 1,948.30 1,947.99 1,948.18 115.6K
10:27 1,947.98 1,947.98 1,947.67 1,947.67 101.3K
10:28 1,947.82 1,948.24 1,947.82 1,948.02 116.0K
10:29 1,947.85 1,947.85 1,947.67 1,947.84 118.4K
10:30 1,948.13 1,948.13 1,947.66 1,947.85 156.2K
10:31 1,947.97 1,948.19 1,947.77 1,948.19 137.6K
10:32 1,948.28 1,948.52 1,948.25 1,948.52 199.7K
10:33 1,948.43 1,948.62 1,948.42 1,948.62 116.3K
10:34 1,948.59 1,948.59 1,947.87 1,948.24 202.7K
10:35 1,948.23 1,948.27 1,948.06 1,948.27 155.6K
10:36 1,948.18 1,948.35 1,948.13 1,948.13 114.1K
10:37 1,948.04 1,948.35 1,948.04 1,948.19 167.8K
10:38 1,948.17 1,948.40 1,948.14 1,948.14 86.8K
10:39 1,948.21 1,948.53 1,948.18 1,948.53 120.1K
10:40 1,948.46 1,948.58 1,948.46 1,948.57 125.6K
10:41 1,948.63 1,948.78 1,948.63 1,948.64 109.8K
10:42 1,948.42 1,948.47 1,948.36 1,948.47 122.6K
10:43 1,948.62 1,948.88 1,948.62 1,948.78 130.2K
10:44 1,948.67 1,948.89 1,948.67 1,948.89 106.8K
10:45 1,948.77 1,949.09 1,948.67 1,949.09 111.4K
10:46 1,949.22 1,949.33 1,949.18 1,949.18 129.2K
10:47 1,949.36 1,949.36 1,949.24 1,949.29 106.7K
10:48 1,949.45 1,949.45 1,949.17 1,949.17 134.2K
10:49 1,949.18 1,949.34 1,949.08 1,949.08 165.3K
10:50 1,949.02 1,949.35 1,948.98 1,949.35 104.9K
10:51 1,949.32 1,949.36 1,949.32 1,949.32 156.1K
10:52 1,949.28 1,949.38 1,949.28 1,949.36 161.9K
10:53 1,949.65 1,949.84 1,949.65 1,949.84 155.1K
10:54 1,950.31 1,950.31 1,950.12 1,950.12 164.9K
10:55 1,950.08 1,950.34 1,950.08 1,950.18 110.6K
10:56 1,950.10 1,950.10 1,949.97 1,949.97 128.3K
10:57 1,950.03 1,950.49 1,950.03 1,950.49 155.3K
10:58 1,950.71 1,950.71 1,950.47 1,950.47 169.5K
10:59 1,950.34 1,950.50 1,950.18 1,950.50 164.2K
11:00 1,950.61 1,950.65 1,950.50 1,950.50 124.8K
11:01 1,950.29 1,951.25 1,950.29 1,951.25 352.1K
11:02 1,951.06 1,951.06 1,950.62 1,950.73 176.7K
11:03 1,950.53 1,950.83 1,950.53 1,950.79 183.5K
11:04 1,950.73 1,950.73 1,950.49 1,950.49 143.4K
11:05 1,950.53 1,950.67 1,950.50 1,950.67 161.7K
11:06 1,950.65 1,950.87 1,950.65 1,950.87 161.0K
11:07 1,950.87 1,951.32 1,950.87 1,951.31 181.8K
11:08 1,951.63 1,951.66 1,951.53 1,951.53 94.3K
11:09 1,951.65 1,951.67 1,951.50 1,951.67 131.1K
11:10 1,951.55 1,951.68 1,951.46 1,951.46 207.3K
11:11 1,951.33 1,951.33 1,951.08 1,951.26 141.3K
11:12 1,951.17 1,951.35 1,951.05 1,951.35 124.0K
11:13 1,951.44 1,951.44 1,951.29 1,951.30 90.6K
11:14 1,951.45 1,951.45 1,951.02 1,951.02 125.0K
11:15 1,950.86 1,951.01 1,950.86 1,950.96 166.0K
11:16 1,951.01 1,951.12 1,950.90 1,951.12 111.7K
11:17 1,951.15 1,951.18 1,951.08 1,951.18 144.8K
11:18 1,951.12 1,951.23 1,950.69 1,950.69 154.9K
11:19 1,950.72 1,950.78 1,950.70 1,950.71 138.0K
11:20 1,950.80 1,951.16 1,950.80 1,951.16 200.8K
11:21 1,951.26 1,951.51 1,951.26 1,951.51 165.8K
11:22 1,951.57 1,951.69 1,951.37 1,951.69 116.0K
11:23 1,951.52 1,951.52 1,951.34 1,951.47 166.8K
11:24 1,951.52 1,951.56 1,951.33 1,951.33 156.4K
11:25 1,951.28 1,951.35 1,951.10 1,951.10 138.4K
11:26 1,951.32 1,951.36 1,951.04 1,951.04 150.2K
11:27 1,951.11 1,951.37 1,951.11 1,951.37 119.0K
11:28 1,951.26 1,951.59 1,951.26 1,951.59 151.5K
11:29 1,951.79 1,951.79 1,951.38 1,951.54 183.0K
11:30 1,951.44 1,951.52 1,951.44 1,951.48 193.8K
11:31 1,951.34 1,951.48 1,951.28 1,951.48 127.5K
11:32 1,951.61 1,951.61 1,951.43 1,951.44 104.4K
11:33 1,951.47 1,951.75 1,951.47 1,951.75 96.6K
11:34 1,951.98 1,952.20 1,951.98 1,952.20 132.1K
11:35 1,952.11 1,952.25 1,952.11 1,952.18 172.5K
11:36 1,951.99 1,952.09 1,951.93 1,952.07 155.1K
11:37 1,951.86 1,951.86 1,951.52 1,951.52 162.6K
11:38 1,951.78 1,951.78 1,951.70 1,951.74 206.5K
11:39 1,951.64 1,951.64 1,951.36 1,951.41 229.0K
11:40 1,951.53 1,951.57 1,951.37 1,951.38 125.3K
11:41 1,951.40 1,951.75 1,951.40 1,951.67 119.1K
11:42 1,951.82 1,952.02 1,951.82 1,952.02 179.0K
11:43 1,952.29 1,952.38 1,952.07 1,952.07 225.8K
11:44 1,952.11 1,952.11 1,951.56 1,951.72 155.8K
11:45 1,951.78 1,952.07 1,951.78 1,951.96 201.2K
11:46 1,951.98 1,952.20 1,951.90 1,951.98 145.3K
11:47 1,951.96 1,951.96 1,951.92 1,951.93 240.4K
11:48 1,951.76 1,951.94 1,951.76 1,951.80 233.7K
11:49 1,951.63 1,951.81 1,951.57 1,951.57 165.7K
11:50 1,951.53 1,951.60 1,951.51 1,951.51 129.1K
11:51 1,951.63 1,951.72 1,951.54 1,951.54 188.1K
11:52 1,951.49 1,951.49 1,951.30 1,951.35 131.5K
11:53 1,951.34 1,951.34 1,951.16 1,951.21 152.5K
11:54 1,951.18 1,951.59 1,951.18 1,951.59 128.4K
11:55 1,951.73 1,952.15 1,951.73 1,952.15 178.9K
11:56 1,952.27 1,952.51 1,952.27 1,952.27 165.6K
11:57 1,952.38 1,952.70 1,952.38 1,952.63 147.8K
11:58 1,952.69 1,952.70 1,952.59 1,952.70 150.7K
11:59 1,952.78 1,953.00 1,952.78 1,952.97 133.3K
12:00 1,952.90 1,953.15 1,952.87 1,953.15 173.1K
12:01 1,953.23 1,953.23 1,952.92 1,952.92 133.8K
12:02 1,953.08 1,953.29 1,953.08 1,953.29 213.4K
12:03 1,953.45 1,953.46 1,953.33 1,953.46 257.4K
12:04 1,953.57 1,953.57 1,953.44 1,953.50 148.3K
12:05 1,953.90 1,953.98 1,953.67 1,953.67 355.8K
12:06 1,953.73 1,953.83 1,953.62 1,953.83 157.5K
12:07 1,953.73 1,954.11 1,953.72 1,953.72 248.9K
12:08 1,953.73 1,954.14 1,953.73 1,954.14 183.1K
12:09 1,954.02 1,954.14 1,954.00 1,954.14 208.7K
12:10 1,954.30 1,954.30 1,954.15 1,954.15 154.6K
12:11 1,954.20 1,954.43 1,954.20 1,954.40 217.6K
12:12 1,954.49 1,954.52 1,954.47 1,954.50 127.9K
12:13 1,954.56 1,955.05 1,954.56 1,955.05 184.0K
12:14 1,955.08 1,955.10 1,954.60 1,954.60 152.8K
12:15 1,954.33 1,954.33 1,954.14 1,954.20 140.6K
12:16 1,954.02 1,954.46 1,954.02 1,954.46 160.7K
12:17 1,954.47 1,954.48 1,954.36 1,954.40 90.5K
12:18 1,954.42 1,954.59 1,954.42 1,954.59 162.1K
12:19 1,954.48 1,954.49 1,954.32 1,954.49 135.0K
12:20 1,954.42 1,954.66 1,954.42 1,954.54 120.8K
12:21 1,954.66 1,954.82 1,954.62 1,954.62 94.9K
12:22 1,954.47 1,954.57 1,954.40 1,954.57 120.5K
12:23 1,954.57 1,954.70 1,954.57 1,954.60 110.8K
12:24 1,954.55 1,954.81 1,954.55 1,954.79 168.4K
12:25 1,954.76 1,955.01 1,954.69 1,955.01 108.2K
12:26 1,954.91 1,955.38 1,954.91 1,955.38 155.7K
12:27 1,955.46 1,955.58 1,955.34 1,955.58 127.1K
12:28 1,955.68 1,955.94 1,955.68 1,955.94 140.2K
12:29 1,955.97 1,956.15 1,955.97 1,956.15 238.2K
12:30 1,955.90 1,955.91 1,955.76 1,955.76 158.6K
12:31 1,955.77 1,956.06 1,955.77 1,956.06 108.0K
12:32 1,956.06 1,956.06 1,955.76 1,955.81 142.2K
12:33 1,955.81 1,956.10 1,955.81 1,956.10 102.4K
12:34 1,956.25 1,956.25 1,956.01 1,956.05 169.2K
12:35 1,955.98 1,956.15 1,955.98 1,956.07 123.0K
12:36 1,956.22 1,956.27 1,956.11 1,956.25 107.2K
12:37 1,956.14 1,956.20 1,956.00 1,956.20 109.1K
12:38 1,956.11 1,956.45 1,956.11 1,956.45 102.8K
12:39 1,956.35 1,956.35 1,956.18 1,956.30 145.6K
12:40 1,956.30 1,956.35 1,956.18 1,956.35 88.7K
12:41 1,956.57 1,956.59 1,956.45 1,956.59 101.2K
12:42 1,956.56 1,956.67 1,956.50 1,956.67 133.2K
12:43 1,956.92 1,957.21 1,956.92 1,957.21 107.3K
12:44 1,957.31 1,957.31 1,957.14 1,957.14 105.2K
12:45 1,957.43 1,957.43 1,957.18 1,957.18 91.6K
12:46 1,957.17 1,957.26 1,957.08 1,957.26 90.1K
12:47 1,957.28 1,957.60 1,957.28 1,957.57 145.5K
12:48 1,957.66 1,958.11 1,957.66 1,958.11 163.8K
12:49 1,958.25 1,958.25 1,958.06 1,958.10 120.3K
12:50 1,958.03 1,958.09 1,957.82 1,957.82 105.9K
12:51 1,957.68 1,957.84 1,957.53 1,957.84 160.6K
12:52 1,957.86 1,958.02 1,957.86 1,957.89 82.4K
12:53 1,958.02 1,958.19 1,958.02 1,958.19 161.2K
12:54 1,958.19 1,958.19 1,958.00 1,958.00 111.6K
12:55 1,957.95 1,957.95 1,957.69 1,957.69 96.7K
12:56 1,957.69 1,957.69 1,957.20 1,957.20 133.8K
12:57 1,957.13 1,957.13 1,956.74 1,956.74 127.4K
12:58 1,956.78 1,956.83 1,956.77 1,956.77 82.3K
12:59 1,956.99 1,957.20 1,956.99 1,957.09 137.8K
13:00 1,957.13 1,957.28 1,957.13 1,957.28 172.1K
13:01 1,957.31 1,957.31 1,957.22 1,957.22 160.6K
13:02 1,957.12 1,957.47 1,957.08 1,957.47 207.0K
13:03 1,957.38 1,957.40 1,957.36 1,957.36 105.0K
13:04 1,957.16 1,957.18 1,957.15 1,957.15 124.9K
13:05 1,957.15 1,957.27 1,956.63 1,956.63 104.1K
13:06 1,956.52 1,956.65 1,956.47 1,956.65 146.0K
13:07 1,956.70 1,956.70 1,956.43 1,956.43 160.1K
13:08 1,956.48 1,956.99 1,956.48 1,956.99 129.4K
13:09 1,956.89 1,957.00 1,956.89 1,956.99 127.5K
13:10 1,957.09 1,957.15 1,957.09 1,957.15 95.2K
13:11 1,956.96 1,957.22 1,956.96 1,957.22 98.2K
13:12 1,957.36 1,957.55 1,957.36 1,957.44 84.0K
13:13 1,957.32 1,957.39 1,957.32 1,957.35 54.1K
13:14 1,957.14 1,957.14 1,956.95 1,956.95 102.6K
13:15 1,957.00 1,957.09 1,956.95 1,957.09 82.7K
13:16 1,957.28 1,957.35 1,957.28 1,957.29 104.5K
13:17 1,957.35 1,957.46 1,957.35 1,957.35 96.9K
13:18 1,957.31 1,957.34 1,957.20 1,957.20 52.5K
13:19 1,957.18 1,957.23 1,957.11 1,957.23 82.4K
13:20 1,957.07 1,957.07 1,956.93 1,957.05 109.0K
13:21 1,957.28 1,957.81 1,957.28 1,957.81 84.6K
13:22 1,957.82 1,957.93 1,957.80 1,957.93 96.7K
13:23 1,958.04 1,958.22 1,958.01 1,958.22 75.4K
13:24 1,958.27 1,958.27 1,958.11 1,958.11 112.0K
13:25 1,958.12 1,958.16 1,958.11 1,958.16 81.9K
13:26 1,958.38 1,958.49 1,958.37 1,958.49 76.4K
13:27 1,958.50 1,958.50 1,958.42 1,958.48 81.7K
13:28 1,958.43 1,958.43 1,958.28 1,958.28 91.8K
13:29 1,958.27 1,958.27 1,958.12 1,958.12 77.4K
13:30 1,958.23 1,958.37 1,958.23 1,958.29 79.5K
13:31 1,958.32 1,958.41 1,958.28 1,958.28 114.0K
13:32 1,958.27 1,958.43 1,958.27 1,958.43 80.8K
13:33 1,958.38 1,958.39 1,958.23 1,958.31 94.4K
13:34 1,958.28 1,958.52 1,958.28 1,958.52 100.2K
13:35 1,958.52 1,958.61 1,958.52 1,958.57 81.6K
13:36 1,958.58 1,958.76 1,958.58 1,958.75 95.8K
13:37 1,958.59 1,958.74 1,958.59 1,958.68 123.1K
13:38 1,958.54 1,958.64 1,958.54 1,958.61 126.3K
13:39 1,958.59 1,958.60 1,958.49 1,958.60 131.0K
13:40 1,958.54 1,958.79 1,958.54 1,958.75 120.2K
13:41 1,958.62 1,958.62 1,958.32 1,958.32 93.2K
13:42 1,958.50 1,958.71 1,958.50 1,958.71 140.2K
13:43 1,958.69 1,958.69 1,958.43 1,958.43 119.4K
13:44 1,958.35 1,958.55 1,958.35 1,958.55 116.8K
13:45 1,958.60 1,958.60 1,958.43 1,958.43 116.7K
13:46 1,958.58 1,958.79 1,958.55 1,958.79 130.2K
13:47 1,958.79 1,958.79 1,958.54 1,958.54 125.6K
13:48 1,958.69 1,958.93 1,958.69 1,958.93 90.6K
13:49 1,959.16 1,959.73 1,959.16 1,959.73 136.1K
13:50 1,959.67 1,959.67 1,959.41 1,959.41 90.9K
13:51 1,959.56 1,959.59 1,959.43 1,959.59 114.5K
13:52 1,959.54 1,959.54 1,959.24 1,959.24 129.3K
13:53 1,959.59 1,959.60 1,959.53 1,959.60 158.1K
13:54 1,959.31 1,959.55 1,959.31 1,959.52 227.0K
13:55 1,959.35 1,959.35 1,959.13 1,959.16 214.8K
13:56 1,959.06 1,959.06 1,958.74 1,958.91 127.6K
13:57 1,958.77 1,958.77 1,958.49 1,958.58 65.5K
13:58 1,958.91 1,958.93 1,958.75 1,958.75 92.9K
13:59 1,958.91 1,959.02 1,958.82 1,959.02 110.8K
14:00 1,959.07 1,959.51 1,959.07 1,959.51 72.3K
14:01 1,959.62 1,959.65 1,959.58 1,959.60 77.2K
14:02 1,959.64 1,959.64 1,959.45 1,959.47 139.1K
14:03 1,959.55 1,959.67 1,959.55 1,959.62 102.4K
14:04 1,959.62 1,959.62 1,959.45 1,959.45 116.3K
14:05 1,959.36 1,959.36 1,959.14 1,959.14 100.6K
14:06 1,959.15 1,959.28 1,959.14 1,959.28 90.7K
14:07 1,959.21 1,959.54 1,959.21 1,959.54 96.8K
14:08 1,959.57 1,959.68 1,959.43 1,959.44 137.0K
14:09 1,959.51 1,959.59 1,959.51 1,959.53 54.6K
14:10 1,959.66 1,959.91 1,959.66 1,959.91 100.0K
14:11 1,959.94 1,959.99 1,959.90 1,959.99 112.0K
14:12 1,959.72 1,959.72 1,959.33 1,959.33 209.9K
14:13 1,959.40 1,959.70 1,959.40 1,959.68 103.5K
14:14 1,959.64 1,959.74 1,959.64 1,959.74 157.9K
14:15 1,959.78 1,959.78 1,959.61 1,959.61 113.8K
14:16 1,959.36 1,960.01 1,959.36 1,960.01 210.2K
14:17 1,959.80 1,959.80 1,959.47 1,959.66 121.7K
14:18 1,959.56 1,959.56 1,959.36 1,959.36 111.7K
14:19 1,959.53 1,959.70 1,959.53 1,959.70 107.9K
14:20 1,959.67 1,959.89 1,959.67 1,959.89 116.3K
14:21 1,960.15 1,960.15 1,960.11 1,960.14 96.8K
14:22 1,960.05 1,960.05 1,959.50 1,959.50 111.6K
14:23 1,959.65 1,959.65 1,959.58 1,959.60 89.8K
14:24 1,959.42 1,959.48 1,959.23 1,959.23 86.9K
14:25 1,959.23 1,959.23 1,959.03 1,959.10 101.7K
14:26 1,959.03 1,959.03 1,958.86 1,958.86 113.0K
14:27 1,958.89 1,958.89 1,958.69 1,958.84 139.6K
14:28 1,958.83 1,958.91 1,958.83 1,958.91 82.1K
14:29 1,958.91 1,959.02 1,958.88 1,958.98 85.9K
14:30 1,958.79 1,958.97 1,958.79 1,958.97 183.5K
14:31 1,958.94 1,959.00 1,958.91 1,958.91 107.6K
14:32 1,958.87 1,959.02 1,958.87 1,959.02 117.9K
14:33 1,959.01 1,959.01 1,958.86 1,958.89 133.4K
14:34 1,958.63 1,958.63 1,958.45 1,958.59 132.1K
14:35 1,958.53 1,958.66 1,958.53 1,958.64 88.9K
14:36 1,958.58 1,958.58 1,958.22 1,958.53 144.8K
14:37 1,958.53 1,958.67 1,958.50 1,958.64 154.9K
14:38 1,958.59 1,958.64 1,958.44 1,958.53 94.6K
14:39 1,958.54 1,958.54 1,958.34 1,958.34 174.5K
14:40 1,958.50 1,958.50 1,958.37 1,958.44 110.6K
14:41 1,958.22 1,958.30 1,958.22 1,958.28 111.1K
14:42 1,958.24 1,958.26 1,958.11 1,958.11 92.7K
14:43 1,958.15 1,958.15 1,958.05 1,958.14 204.8K
14:44 1,958.14 1,958.14 1,958.03 1,958.03 104.9K
14:45 1,958.00 1,958.00 1,957.86 1,957.86 84.5K
14:46 1,957.87 1,957.87 1,957.26 1,957.28 136.1K
14:47 1,957.29 1,957.58 1,957.29 1,957.56 114.5K
14:48 1,957.67 1,957.80 1,957.67 1,957.74 113.3K
14:49 1,957.72 1,958.11 1,957.65 1,958.11 174.4K
14:50 1,958.16 1,958.16 1,958.02 1,958.02 84.4K
14:51 1,957.80 1,957.91 1,957.80 1,957.81 146.2K
14:52 1,957.74 1,958.02 1,957.74 1,958.02 264.2K
14:53 1,958.21 1,958.43 1,958.21 1,958.43 217.5K
14:54 1,958.41 1,958.69 1,958.41 1,958.69 175.3K
14:55 1,958.60 1,958.90 1,958.60 1,958.71 145.0K
14:56 1,958.78 1,958.78 1,958.61 1,958.61 107.6K
14:57 1,958.67 1,958.67 1,958.47 1,958.47 224.9K
14:58 1,958.43 1,958.44 1,958.40 1,958.44 107.7K
14:59 1,958.41 1,958.42 1,958.29 1,958.29 131.4K
15:00 1,958.40 1,958.42 1,958.23 1,958.42 139.5K
15:01 1,958.47 1,958.53 1,958.22 1,958.22 150.8K
15:02 1,958.21 1,958.34 1,958.21 1,958.34 121.5K
15:03 1,958.42 1,958.52 1,958.41 1,958.52 181.9K
15:04 1,958.57 1,958.57 1,958.32 1,958.32 145.4K
15:05 1,958.32 1,958.32 1,958.19 1,958.26 120.7K
15:06 1,958.31 1,958.34 1,958.10 1,958.27 115.3K
15:07 1,958.20 1,958.20 1,957.97 1,957.97 121.4K
15:08 1,958.06 1,958.25 1,958.06 1,958.08 158.7K
15:09 1,958.09 1,958.13 1,958.00 1,958.13 218.8K
15:10 1,957.97 1,957.98 1,957.89 1,957.90 210.1K
15:11 1,957.84 1,957.87 1,957.71 1,957.74 156.8K
15:12 1,957.78 1,957.84 1,957.77 1,957.84 171.1K
15:13 1,957.91 1,958.11 1,957.90 1,957.90 114.6K
15:14 1,957.80 1,957.80 1,957.68 1,957.68 188.6K
15:15 1,957.67 1,957.77 1,957.67 1,957.77 163.9K
15:16 1,957.86 1,957.86 1,957.76 1,957.76 136.4K
15:17 1,957.62 1,957.96 1,957.62 1,957.96 165.9K
15:18 1,957.86 1,957.86 1,957.74 1,957.74 183.1K
15:19 1,957.76 1,957.77 1,957.73 1,957.73 121.4K
15:20 1,957.65 1,957.65 1,957.52 1,957.52 132.4K
15:21 1,957.53 1,957.58 1,957.51 1,957.58 149.5K
15:22 1,957.79 1,957.93 1,957.79 1,957.93 228.8K
15:23 1,958.03 1,958.37 1,958.03 1,958.37 144.1K
15:24 1,958.22 1,958.22 1,957.80 1,957.80 138.8K
15:25 1,957.81 1,957.81 1,957.64 1,957.64 123.4K
15:26 1,957.71 1,957.74 1,957.61 1,957.74 159.8K
15:27 1,957.86 1,957.86 1,957.31 1,957.31 177.1K
15:28 1,957.33 1,957.33 1,956.97 1,956.97 185.5K
15:29 1,956.86 1,957.18 1,956.86 1,957.18 156.0K
15:30 1,957.24 1,957.28 1,956.90 1,956.90 213.2K
15:31 1,957.18 1,957.18 1,957.06 1,957.11 164.8K
15:32 1,956.89 1,957.05 1,956.89 1,956.99 148.6K
15:33 1,956.94 1,957.16 1,956.94 1,957.16 178.5K
15:34 1,957.35 1,957.35 1,957.06 1,957.06 168.4K
15:35 1,957.08 1,957.08 1,956.93 1,956.96 229.7K
15:36 1,957.42 1,957.42 1,957.34 1,957.38 265.9K
15:37 1,957.45 1,957.64 1,957.45 1,957.51 204.5K
15:38 1,957.40 1,957.56 1,957.40 1,957.50 160.3K
15:39 1,957.36 1,957.55 1,957.33 1,957.55 346.7K
15:40 1,957.58 1,957.58 1,957.41 1,957.50 267.0K
15:41 1,957.33 1,957.33 1,957.11 1,957.11 232.2K
15:42 1,956.99 1,957.04 1,956.99 1,957.03 176.7K
15:43 1,956.97 1,957.08 1,956.79 1,957.08 219.5K
15:44 1,957.06 1,957.06 1,956.95 1,956.95 241.7K
15:45 1,956.88 1,957.11 1,956.88 1,956.99 337.2K
15:46 1,956.69 1,956.78 1,956.36 1,956.36 200.4K
15:47 1,956.29 1,956.30 1,956.15 1,956.30 288.9K
15:48 1,956.13 1,956.24 1,956.02 1,956.24 353.5K
15:49 1,956.19 1,956.53 1,956.19 1,956.53 496.4K
15:50 1,957.36 1,957.40 1,957.13 1,957.13 1,330.0K
15:51 1,957.16 1,957.83 1,957.16 1,957.83 649.3K
15:52 1,957.66 1,957.66 1,957.41 1,957.41 508.3K
15:53 1,957.22 1,957.22 1,957.07 1,957.19 478.9K
15:54 1,957.28 1,957.42 1,957.07 1,957.42 626.0K
15:55 1,957.27 1,957.27 1,957.01 1,957.01 920.4K
15:56 1,957.15 1,957.23 1,956.91 1,957.23 984.6K
15:57 1,956.97 1,957.02 1,956.67 1,957.02 968.6K
15:58 1,956.96 1,956.96 1,956.73 1,956.73 891.3K
15:59 1,956.54 1,957.05 1,956.54 1,956.62 1,840.0K
16:00 1,956.76 1,956.76 1,956.76 1,956.76 120,378.4K
16:01 1,956.76 1,956.76 1,956.76 1,956.76 1,309.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし