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 1,959.35 1,960.65 1,958.07 1,958.07 19,543.4K
09:31 1,958.65 1,959.06 1,958.04 1,958.04 440.1K
09:32 1,958.53 1,959.66 1,958.53 1,959.66 287.1K
09:33 1,959.39 1,960.04 1,959.39 1,960.04 217.9K
09:34 1,960.33 1,960.71 1,960.33 1,960.35 242.3K
09:35 1,960.57 1,960.57 1,960.04 1,960.04 330.8K
09:36 1,959.76 1,960.47 1,959.76 1,960.47 211.9K
09:37 1,960.15 1,960.30 1,959.76 1,960.30 235.8K
09:38 1,960.63 1,960.63 1,959.32 1,959.32 242.6K
09:39 1,959.66 1,959.66 1,958.77 1,958.77 224.9K
09:40 1,958.66 1,959.06 1,958.57 1,959.06 304.4K
09:41 1,959.56 1,959.81 1,959.56 1,959.72 237.7K
09:42 1,960.09 1,960.18 1,959.26 1,959.26 195.3K
09:43 1,959.78 1,959.84 1,959.29 1,959.29 256.7K
09:44 1,959.39 1,960.16 1,959.31 1,960.16 134.4K
09:45 1,959.63 1,961.18 1,959.63 1,961.18 319.6K
09:46 1,961.29 1,962.22 1,961.29 1,961.75 353.3K
09:47 1,961.60 1,961.66 1,961.51 1,961.51 298.1K
09:48 1,961.45 1,961.45 1,961.26 1,961.45 323.3K
09:49 1,961.49 1,961.65 1,961.25 1,961.25 236.6K
09:50 1,961.28 1,961.28 1,960.67 1,960.67 348.3K
09:51 1,961.22 1,961.67 1,961.22 1,961.67 277.5K
09:52 1,961.90 1,962.32 1,961.43 1,962.32 251.9K
09:53 1,962.15 1,962.40 1,962.15 1,962.40 209.4K
09:54 1,961.99 1,961.99 1,961.28 1,961.28 241.3K
09:55 1,961.20 1,961.28 1,961.03 1,961.03 182.9K
09:56 1,960.61 1,961.02 1,960.61 1,961.02 173.7K
09:57 1,961.00 1,961.00 1,960.35 1,960.44 167.8K
09:58 1,960.87 1,960.87 1,960.59 1,960.59 294.1K
09:59 1,960.66 1,960.66 1,960.34 1,960.37 231.0K
10:00 1,960.48 1,960.48 1,959.78 1,959.95 298.1K
10:01 1,959.62 1,960.03 1,959.49 1,960.03 213.9K
10:02 1,959.76 1,960.24 1,959.60 1,959.60 159.9K
10:03 1,959.37 1,959.55 1,959.03 1,959.03 217.5K
10:04 1,959.43 1,960.17 1,959.43 1,960.17 195.0K
10:05 1,959.91 1,960.33 1,959.91 1,960.08 428.5K
10:06 1,959.45 1,959.97 1,959.17 1,959.17 309.8K
10:07 1,959.22 1,959.79 1,959.22 1,959.79 225.1K
10:08 1,959.74 1,960.47 1,959.74 1,960.47 302.3K
10:09 1,960.71 1,960.75 1,960.48 1,960.48 251.1K
10:10 1,960.50 1,960.90 1,960.50 1,960.69 262.7K
10:11 1,960.66 1,961.25 1,960.66 1,961.20 311.6K
10:12 1,961.05 1,961.58 1,961.05 1,961.58 603.6K
10:13 1,961.67 1,961.70 1,961.39 1,961.39 195.4K
10:14 1,961.26 1,961.64 1,961.26 1,961.34 160.6K
10:15 1,961.07 1,961.07 1,959.99 1,959.99 234.7K
10:16 1,959.97 1,960.32 1,959.80 1,959.80 204.5K
10:17 1,959.25 1,959.42 1,959.24 1,959.30 238.7K
10:18 1,959.72 1,959.80 1,959.72 1,959.73 217.0K
10:19 1,959.44 1,959.54 1,959.44 1,959.54 168.9K
10:20 1,959.95 1,959.95 1,959.69 1,959.90 169.8K
10:21 1,959.99 1,960.01 1,959.22 1,959.22 230.0K
10:22 1,959.57 1,959.57 1,959.10 1,959.10 157.8K
10:23 1,959.42 1,959.98 1,959.42 1,959.98 143.2K
10:24 1,960.08 1,960.17 1,959.93 1,959.93 252.3K
10:25 1,959.89 1,959.89 1,959.68 1,959.68 202.2K
10:26 1,959.76 1,959.82 1,959.57 1,959.74 144.3K
10:27 1,959.68 1,960.45 1,959.68 1,960.43 169.5K
10:28 1,960.43 1,960.49 1,960.33 1,960.49 174.3K
10:29 1,960.51 1,960.57 1,960.39 1,960.57 1,406.3K
10:30 1,960.63 1,960.95 1,960.63 1,960.82 271.2K
10:31 1,961.02 1,961.54 1,961.02 1,961.54 233.2K
10:32 1,961.37 1,961.95 1,961.37 1,961.95 177.7K
10:33 1,961.95 1,961.95 1,961.38 1,961.38 182.9K
10:34 1,961.48 1,961.48 1,960.48 1,960.59 175.4K
10:35 1,960.58 1,960.92 1,960.58 1,960.92 133.4K
10:36 1,961.11 1,961.32 1,960.92 1,961.32 155.1K
10:37 1,961.35 1,961.50 1,961.35 1,961.50 164.9K
10:38 1,961.39 1,961.50 1,961.35 1,961.50 155.9K
10:39 1,961.35 1,961.71 1,961.30 1,961.71 153.7K
10:40 1,961.66 1,962.18 1,961.66 1,962.16 207.4K
10:41 1,962.27 1,962.27 1,962.04 1,962.04 167.2K
10:42 1,962.33 1,962.88 1,962.32 1,962.88 148.4K
10:43 1,963.03 1,963.03 1,962.69 1,962.81 136.2K
10:44 1,962.73 1,962.96 1,962.73 1,962.82 135.4K
10:45 1,962.73 1,962.73 1,962.50 1,962.55 191.4K
10:46 1,962.82 1,962.99 1,962.82 1,962.86 136.8K
10:47 1,962.46 1,962.83 1,962.46 1,962.83 163.4K
10:48 1,962.66 1,962.78 1,962.66 1,962.78 151.2K
10:49 1,962.75 1,963.17 1,962.75 1,962.92 193.0K
10:50 1,962.71 1,962.71 1,962.46 1,962.53 127.0K
10:51 1,962.25 1,962.25 1,961.97 1,961.97 81.1K
10:52 1,962.16 1,962.21 1,962.08 1,962.08 127.9K
10:53 1,962.16 1,962.16 1,962.08 1,962.08 114.0K
10:54 1,962.00 1,962.02 1,961.92 1,961.92 126.9K
10:55 1,961.72 1,962.17 1,961.72 1,962.17 220.8K
10:56 1,961.95 1,961.97 1,961.89 1,961.89 142.5K
10:57 1,961.95 1,962.44 1,961.95 1,962.30 120.2K
10:58 1,962.37 1,962.37 1,962.26 1,962.26 124.3K
10:59 1,962.20 1,962.52 1,962.20 1,962.52 119.6K
11:00 1,962.26 1,962.26 1,962.08 1,962.23 148.8K
11:01 1,962.27 1,962.50 1,961.83 1,961.83 114.5K
11:02 1,961.82 1,961.86 1,961.82 1,961.86 98.8K
11:03 1,961.63 1,962.02 1,961.63 1,961.95 129.0K
11:04 1,962.21 1,962.33 1,962.18 1,962.33 135.7K
11:05 1,961.96 1,962.46 1,961.96 1,962.46 120.7K
11:06 1,962.73 1,962.73 1,962.34 1,962.34 83.9K
11:07 1,962.21 1,962.21 1,961.75 1,961.75 188.0K
11:08 1,961.56 1,961.78 1,961.53 1,961.53 120.2K
11:09 1,961.47 1,961.47 1,961.42 1,961.46 85.9K
11:10 1,961.56 1,961.84 1,961.56 1,961.60 123.0K
11:11 1,961.53 1,961.53 1,961.00 1,961.00 113.3K
11:12 1,961.01 1,961.34 1,961.01 1,961.26 194.6K
11:13 1,961.46 1,961.93 1,961.46 1,961.93 108.2K
11:14 1,962.03 1,962.03 1,961.50 1,961.64 140.3K
11:15 1,961.65 1,961.65 1,961.51 1,961.51 94.6K
11:16 1,961.56 1,961.76 1,961.56 1,961.74 91.0K
11:17 1,961.67 1,961.92 1,961.67 1,961.92 151.1K
11:18 1,962.03 1,962.11 1,961.99 1,961.99 114.7K
11:19 1,961.57 1,961.57 1,961.34 1,961.34 275.6K
11:20 1,961.17 1,961.24 1,961.17 1,961.22 203.9K
11:21 1,961.29 1,961.29 1,960.93 1,960.96 117.1K
11:22 1,960.86 1,960.86 1,960.40 1,960.42 153.9K
11:23 1,960.20 1,960.32 1,960.18 1,960.32 123.4K
11:24 1,960.04 1,960.27 1,959.60 1,959.60 155.5K
11:25 1,959.60 1,959.78 1,959.42 1,959.42 133.4K
11:26 1,959.45 1,959.45 1,958.97 1,958.97 165.4K
11:27 1,958.64 1,958.93 1,958.40 1,958.93 150.9K
11:28 1,959.02 1,959.02 1,958.31 1,958.34 117.5K
11:29 1,958.77 1,959.05 1,958.77 1,959.05 91.8K
11:30 1,959.14 1,959.48 1,959.14 1,959.48 83.4K
11:31 1,959.66 1,959.71 1,959.64 1,959.65 115.6K
11:32 1,959.38 1,959.38 1,959.11 1,959.31 109.5K
11:33 1,959.32 1,959.48 1,959.32 1,959.35 51.6K
11:34 1,959.10 1,959.10 1,958.80 1,958.81 135.0K
11:35 1,958.60 1,958.68 1,958.54 1,958.54 151.5K
11:36 1,958.47 1,958.75 1,958.47 1,958.75 107.3K
11:37 1,958.68 1,959.18 1,958.68 1,959.18 116.1K
11:38 1,958.91 1,959.37 1,958.91 1,959.37 128.0K
11:39 1,959.52 1,959.52 1,959.32 1,959.32 248.8K
11:40 1,959.26 1,959.43 1,959.26 1,959.43 130.8K
11:41 1,959.43 1,959.43 1,958.53 1,958.53 163.2K
11:42 1,958.36 1,958.36 1,958.22 1,958.36 165.3K
11:43 1,958.43 1,958.92 1,958.43 1,958.92 102.5K
11:44 1,958.97 1,959.26 1,958.97 1,959.26 92.8K
11:45 1,958.95 1,958.95 1,958.63 1,958.73 154.8K
11:46 1,958.78 1,959.08 1,958.78 1,959.08 100.9K
11:47 1,959.09 1,959.09 1,958.44 1,958.53 118.4K
11:48 1,958.50 1,958.61 1,958.48 1,958.61 75.0K
11:49 1,958.56 1,958.80 1,958.49 1,958.80 78.4K
11:50 1,958.91 1,958.91 1,958.46 1,958.46 131.9K
11:51 1,958.66 1,958.70 1,958.61 1,958.61 80.2K
11:52 1,958.66 1,958.73 1,958.32 1,958.32 134.8K
11:53 1,958.40 1,958.48 1,958.28 1,958.28 84.0K
11:54 1,958.38 1,958.47 1,958.36 1,958.43 89.3K
11:55 1,958.49 1,958.68 1,958.49 1,958.68 91.7K
11:56 1,958.73 1,958.73 1,958.61 1,958.63 79.6K
11:57 1,958.65 1,959.09 1,958.65 1,959.09 84.4K
11:58 1,958.98 1,958.98 1,958.72 1,958.72 71.9K
11:59 1,958.74 1,958.75 1,958.52 1,958.52 131.6K
12:00 1,958.64 1,958.64 1,958.18 1,958.18 104.4K
12:01 1,958.02 1,958.26 1,958.02 1,958.26 97.4K
12:02 1,958.25 1,958.47 1,958.25 1,958.32 85.9K
12:03 1,958.27 1,958.27 1,958.01 1,958.25 376.9K
12:04 1,957.94 1,957.94 1,957.87 1,957.91 151.8K
12:05 1,957.85 1,957.85 1,957.47 1,957.47 278.2K
12:06 1,957.42 1,957.57 1,957.42 1,957.48 82.4K
12:07 1,957.13 1,957.17 1,956.97 1,956.97 99.1K
12:08 1,956.82 1,956.86 1,956.53 1,956.53 118.4K
12:09 1,956.68 1,956.78 1,956.41 1,956.78 131.1K
12:10 1,956.76 1,956.84 1,956.57 1,956.57 100.3K
12:11 1,956.36 1,956.53 1,956.36 1,956.46 93.2K
12:12 1,956.76 1,956.76 1,955.83 1,955.83 190.6K
12:13 1,955.60 1,955.60 1,955.47 1,955.49 107.4K
12:14 1,955.28 1,955.39 1,955.28 1,955.35 72.2K
12:15 1,955.48 1,955.64 1,955.48 1,955.59 98.8K
12:16 1,955.66 1,955.73 1,955.66 1,955.68 92.3K
12:17 1,955.68 1,955.70 1,955.59 1,955.70 94.2K
12:18 1,955.85 1,955.85 1,955.65 1,955.65 69.7K
12:19 1,955.67 1,955.89 1,955.67 1,955.89 100.9K
12:20 1,956.12 1,956.70 1,956.12 1,956.70 104.7K
12:21 1,956.89 1,957.57 1,956.89 1,957.57 136.8K
12:22 1,957.59 1,957.59 1,957.50 1,957.50 169.0K
12:23 1,957.56 1,957.56 1,957.27 1,957.27 97.2K
12:24 1,957.22 1,957.40 1,957.22 1,957.22 66.9K
12:25 1,957.05 1,957.05 1,956.48 1,956.48 102.9K
12:26 1,956.35 1,956.35 1,956.16 1,956.31 112.4K
12:27 1,956.37 1,956.54 1,956.37 1,956.40 105.3K
12:28 1,956.34 1,956.34 1,956.25 1,956.31 84.7K
12:29 1,956.26 1,956.33 1,955.95 1,955.95 121.7K
12:30 1,955.85 1,955.85 1,955.43 1,955.65 107.4K
12:31 1,955.49 1,955.49 1,955.20 1,955.20 119.1K
12:32 1,955.36 1,955.50 1,955.29 1,955.50 103.3K
12:33 1,955.41 1,955.75 1,955.41 1,955.64 93.7K
12:34 1,955.75 1,955.75 1,955.65 1,955.70 136.6K
12:35 1,955.58 1,955.58 1,954.74 1,954.74 261.7K
12:36 1,954.78 1,954.78 1,953.72 1,953.72 180.7K
12:37 1,953.91 1,954.39 1,953.80 1,954.39 112.9K
12:38 1,954.87 1,955.50 1,954.87 1,955.50 80.4K
12:39 1,955.53 1,955.67 1,955.53 1,955.61 90.0K
12:40 1,955.52 1,955.57 1,955.45 1,955.47 125.3K
12:41 1,955.40 1,955.64 1,955.40 1,955.64 75.6K
12:42 1,955.71 1,956.04 1,955.71 1,956.04 139.3K
12:43 1,956.02 1,956.07 1,955.74 1,955.89 108.2K
12:44 1,956.07 1,956.07 1,955.48 1,955.56 115.9K
12:45 1,955.77 1,956.05 1,955.77 1,955.84 91.6K
12:46 1,955.83 1,956.15 1,955.74 1,956.15 72.3K
12:47 1,956.15 1,956.65 1,956.15 1,956.65 134.3K
12:48 1,956.62 1,956.74 1,956.50 1,956.74 85.0K
12:49 1,956.82 1,956.96 1,956.77 1,956.77 85.5K
12:50 1,956.77 1,956.82 1,956.65 1,956.75 112.0K
12:51 1,956.36 1,956.66 1,956.36 1,956.66 283.2K
12:52 1,956.85 1,956.93 1,956.85 1,956.92 107.7K
12:53 1,956.98 1,956.98 1,956.83 1,956.83 78.1K
12:54 1,956.55 1,956.55 1,956.42 1,956.42 106.3K
12:55 1,956.04 1,956.04 1,955.09 1,955.09 242.3K
12:56 1,954.78 1,954.80 1,954.47 1,954.80 142.7K
12:57 1,955.07 1,955.07 1,954.76 1,954.76 90.4K
12:58 1,954.57 1,954.69 1,954.37 1,954.38 148.9K
12:59 1,954.34 1,954.49 1,954.34 1,954.40 97.3K
13:00 1,954.61 1,954.90 1,954.61 1,954.90 122.0K
13:01 1,954.80 1,954.97 1,954.75 1,954.75 128.7K
13:02 1,954.91 1,954.91 1,954.71 1,954.90 163.8K
13:03 1,954.82 1,955.21 1,954.82 1,955.21 224.1K
13:04 1,954.95 1,954.95 1,954.64 1,954.64 72.3K
13:05 1,954.54 1,954.97 1,954.54 1,954.91 105.0K
13:06 1,954.82 1,955.32 1,954.82 1,955.32 96.0K
13:07 1,955.16 1,955.27 1,955.12 1,955.14 79.5K
13:08 1,955.27 1,955.72 1,955.27 1,955.72 76.2K
13:09 1,955.79 1,956.05 1,955.79 1,955.89 108.2K
13:10 1,955.93 1,955.93 1,955.62 1,955.64 79.0K
13:11 1,955.73 1,955.73 1,955.64 1,955.64 154.4K
13:12 1,955.70 1,955.94 1,955.64 1,955.94 80.8K
13:13 1,956.05 1,956.12 1,956.03 1,956.03 87.8K
13:14 1,956.01 1,956.01 1,955.49 1,955.56 96.7K
13:15 1,955.62 1,955.62 1,955.04 1,955.04 125.7K
13:16 1,955.23 1,955.30 1,955.18 1,955.18 71.4K
13:17 1,955.00 1,955.29 1,955.00 1,955.29 75.1K
13:18 1,955.20 1,955.30 1,954.84 1,954.84 96.1K
13:19 1,955.00 1,955.13 1,955.00 1,955.12 47.3K
13:20 1,954.98 1,954.98 1,954.34 1,954.34 127.7K
13:21 1,954.45 1,954.90 1,954.45 1,954.90 69.7K
13:22 1,954.84 1,955.54 1,954.84 1,955.54 107.0K
13:23 1,955.72 1,955.75 1,955.51 1,955.51 96.9K
13:24 1,955.68 1,955.68 1,954.86 1,954.92 117.8K
13:25 1,955.07 1,955.07 1,955.01 1,955.01 47.5K
13:26 1,955.02 1,955.02 1,954.94 1,955.02 59.5K
13:27 1,954.94 1,955.10 1,954.59 1,954.59 90.5K
13:28 1,954.19 1,954.19 1,953.99 1,954.15 102.1K
13:29 1,954.01 1,954.05 1,953.89 1,954.05 52.5K
13:30 1,953.59 1,953.94 1,953.03 1,953.18 137.9K
13:31 1,953.14 1,953.14 1,952.54 1,952.54 79.0K
13:32 1,952.44 1,952.90 1,952.44 1,952.90 127.5K
13:33 1,952.72 1,952.83 1,952.61 1,952.61 89.0K
13:34 1,952.63 1,952.63 1,952.00 1,952.00 143.0K
13:35 1,951.98 1,951.98 1,951.18 1,951.18 139.2K
13:36 1,951.16 1,951.16 1,950.33 1,950.33 133.9K
13:37 1,950.49 1,950.49 1,950.09 1,950.09 138.2K
13:38 1,949.89 1,950.23 1,949.89 1,950.14 134.9K
13:39 1,949.40 1,949.46 1,949.24 1,949.24 129.0K
13:40 1,949.12 1,949.53 1,949.12 1,949.37 167.9K
13:41 1,949.08 1,949.20 1,948.43 1,948.43 214.7K
13:42 1,948.39 1,949.38 1,948.39 1,949.07 188.5K
13:43 1,948.96 1,948.96 1,948.57 1,948.81 181.1K
13:44 1,948.90 1,948.96 1,948.29 1,948.29 131.3K
13:45 1,948.30 1,948.85 1,948.30 1,948.85 151.6K
13:46 1,948.77 1,948.77 1,948.23 1,948.23 139.3K
13:47 1,948.14 1,948.98 1,948.14 1,948.98 128.5K
13:48 1,948.85 1,949.46 1,948.85 1,949.37 141.8K
13:49 1,949.44 1,949.87 1,949.44 1,949.86 119.2K
13:50 1,949.62 1,949.93 1,949.62 1,949.93 153.8K
13:51 1,949.93 1,949.98 1,949.59 1,949.59 106.0K
13:52 1,949.98 1,950.05 1,949.86 1,949.86 142.7K
13:53 1,950.08 1,950.08 1,949.79 1,949.79 100.3K
13:54 1,950.07 1,950.07 1,950.00 1,950.00 108.3K
13:55 1,949.70 1,950.12 1,949.70 1,950.02 128.5K
13:56 1,950.21 1,950.21 1,949.60 1,949.60 124.6K
13:57 1,949.69 1,950.04 1,949.67 1,950.04 121.2K
13:58 1,950.24 1,950.61 1,950.24 1,950.61 101.9K
13:59 1,950.52 1,950.52 1,950.14 1,950.29 119.2K
14:00 1,950.34 1,950.34 1,949.89 1,949.89 135.9K
14:01 1,949.78 1,949.78 1,949.49 1,949.61 189.9K
14:02 1,949.83 1,950.56 1,949.83 1,950.56 114.9K
14:03 1,950.60 1,950.60 1,950.04 1,950.04 165.0K
14:04 1,949.92 1,949.92 1,949.45 1,949.45 137.8K
14:05 1,949.37 1,949.37 1,949.21 1,949.21 136.2K
14:06 1,949.32 1,950.16 1,949.32 1,950.01 133.0K
14:07 1,949.91 1,950.75 1,949.91 1,950.75 144.6K
14:08 1,950.81 1,950.99 1,950.69 1,950.69 108.4K
14:09 1,950.52 1,950.52 1,950.24 1,950.31 111.0K
14:10 1,950.25 1,950.49 1,950.25 1,950.28 101.6K
14:11 1,950.12 1,950.19 1,949.85 1,949.86 88.9K
14:12 1,949.70 1,949.99 1,949.70 1,949.99 161.7K
14:13 1,949.67 1,949.67 1,949.45 1,949.50 159.2K
14:14 1,949.59 1,949.68 1,949.43 1,949.43 104.3K
14:15 1,949.55 1,949.73 1,949.55 1,949.73 87.5K
14:16 1,949.43 1,949.47 1,949.24 1,949.35 129.3K
14:17 1,949.29 1,949.29 1,948.74 1,948.74 139.2K
14:18 1,948.93 1,949.20 1,948.93 1,949.20 115.7K
14:19 1,949.13 1,949.13 1,948.74 1,948.74 107.0K
14:20 1,948.82 1,949.45 1,948.82 1,949.22 110.3K
14:21 1,949.12 1,949.12 1,948.83 1,949.07 104.1K
14:22 1,948.88 1,948.92 1,948.75 1,948.84 81.7K
14:23 1,949.01 1,949.15 1,949.01 1,949.15 107.0K
14:24 1,949.16 1,949.63 1,949.16 1,949.54 95.6K
14:25 1,949.44 1,950.27 1,949.44 1,950.27 107.4K
14:26 1,950.34 1,950.50 1,950.27 1,950.50 96.6K
14:27 1,950.66 1,950.66 1,950.36 1,950.51 135.1K
14:28 1,950.45 1,950.48 1,950.24 1,950.27 116.9K
14:29 1,950.32 1,950.35 1,950.15 1,950.15 124.8K
14:30 1,949.96 1,950.44 1,949.96 1,950.39 113.5K
14:31 1,950.43 1,950.81 1,950.43 1,950.81 120.7K
14:32 1,950.90 1,951.08 1,950.89 1,951.08 115.0K
14:33 1,951.03 1,951.06 1,950.86 1,950.86 113.0K
14:34 1,950.94 1,950.94 1,950.74 1,950.74 103.3K
14:35 1,950.81 1,951.14 1,950.81 1,950.94 125.3K
14:36 1,950.89 1,951.37 1,950.89 1,951.37 79.1K
14:37 1,951.30 1,951.30 1,951.01 1,951.01 137.6K
14:38 1,950.69 1,950.91 1,950.65 1,950.90 152.7K
14:39 1,950.77 1,950.77 1,950.05 1,950.05 118.0K
14:40 1,950.13 1,950.38 1,950.13 1,950.28 96.9K
14:41 1,950.33 1,950.38 1,950.23 1,950.33 218.9K
14:42 1,950.58 1,950.65 1,950.31 1,950.31 130.6K
14:43 1,950.30 1,950.53 1,950.30 1,950.45 81.1K
14:44 1,950.60 1,950.66 1,950.56 1,950.66 178.2K
14:45 1,950.65 1,950.89 1,950.65 1,950.89 108.3K
14:46 1,950.92 1,951.22 1,950.92 1,951.22 113.3K
14:47 1,951.24 1,951.25 1,951.06 1,951.25 216.5K
14:48 1,951.15 1,951.15 1,950.87 1,950.87 136.9K
14:49 1,950.89 1,950.89 1,950.67 1,950.77 165.1K
14:50 1,950.54 1,950.59 1,950.41 1,950.44 140.3K
14:51 1,950.62 1,950.62 1,949.68 1,949.82 540.0K
14:52 1,949.94 1,949.94 1,949.80 1,949.89 123.8K
14:53 1,949.67 1,949.76 1,949.66 1,949.66 121.9K
14:54 1,949.92 1,950.15 1,949.92 1,950.15 177.5K
14:55 1,949.92 1,950.02 1,949.61 1,949.77 174.0K
14:56 1,949.71 1,949.71 1,949.13 1,949.13 181.3K
14:57 1,949.30 1,949.30 1,948.55 1,948.55 231.5K
14:58 1,948.42 1,948.51 1,948.42 1,948.46 114.5K
14:59 1,948.44 1,948.44 1,948.26 1,948.40 102.7K
15:00 1,948.45 1,949.06 1,948.45 1,949.06 205.0K
15:01 1,949.43 1,949.48 1,949.39 1,949.45 192.1K
15:02 1,949.51 1,949.52 1,949.28 1,949.28 296.4K
15:03 1,949.04 1,949.04 1,948.80 1,948.93 134.1K
15:04 1,948.88 1,948.88 1,948.69 1,948.74 96.5K
15:05 1,948.68 1,948.78 1,948.51 1,948.51 118.9K
15:06 1,948.25 1,948.25 1,947.99 1,948.05 133.1K
15:07 1,948.43 1,948.56 1,948.26 1,948.56 125.6K
15:08 1,948.47 1,948.47 1,948.16 1,948.17 134.8K
15:09 1,947.88 1,947.91 1,947.73 1,947.91 161.1K
15:10 1,947.78 1,947.89 1,947.62 1,947.62 166.0K
15:11 1,947.61 1,947.70 1,947.54 1,947.68 179.4K
15:12 1,948.01 1,948.01 1,947.71 1,947.73 159.0K
15:13 1,947.93 1,948.11 1,947.93 1,948.11 106.0K
15:14 1,948.25 1,948.43 1,948.15 1,948.43 122.8K
15:15 1,948.32 1,948.38 1,948.10 1,948.10 123.4K
15:16 1,947.94 1,948.58 1,947.94 1,948.58 115.8K
15:17 1,948.59 1,949.36 1,948.59 1,949.36 121.1K
15:18 1,949.19 1,949.19 1,949.12 1,949.14 147.3K
15:19 1,949.65 1,949.82 1,949.65 1,949.82 148.5K
15:20 1,949.86 1,949.86 1,949.30 1,949.30 179.4K
15:21 1,949.18 1,949.18 1,948.39 1,948.39 163.6K
15:22 1,948.28 1,948.28 1,948.26 1,948.28 143.9K
15:23 1,948.25 1,948.34 1,948.10 1,948.10 149.5K
15:24 1,948.20 1,948.29 1,948.07 1,948.07 151.9K
15:25 1,948.04 1,948.26 1,948.04 1,948.26 150.2K
15:26 1,948.20 1,948.20 1,947.95 1,947.95 546.3K
15:27 1,947.94 1,948.04 1,947.94 1,947.94 207.3K
15:28 1,947.99 1,948.05 1,947.93 1,948.05 207.7K
15:29 1,947.99 1,947.99 1,947.83 1,947.87 158.1K
15:30 1,948.03 1,948.10 1,948.03 1,948.09 144.6K
15:31 1,948.23 1,948.23 1,947.81 1,947.81 163.6K
15:32 1,947.89 1,948.22 1,947.89 1,948.22 215.6K
15:33 1,948.25 1,948.83 1,948.25 1,948.83 241.9K
15:34 1,948.80 1,948.80 1,948.36 1,948.36 212.0K
15:35 1,948.61 1,948.61 1,948.33 1,948.33 406.1K
15:36 1,948.29 1,948.30 1,948.22 1,948.22 207.2K
15:37 1,948.20 1,948.24 1,948.01 1,948.01 165.7K
15:38 1,947.99 1,947.99 1,947.85 1,947.91 208.0K
15:39 1,947.77 1,948.43 1,947.77 1,948.43 301.0K
15:40 1,948.50 1,948.50 1,948.26 1,948.26 222.9K
15:41 1,948.36 1,948.66 1,948.36 1,948.42 213.5K
15:42 1,948.34 1,948.97 1,948.34 1,948.97 244.0K
15:43 1,948.97 1,948.97 1,948.58 1,948.83 173.9K
15:44 1,948.91 1,948.91 1,948.62 1,948.62 187.7K
15:45 1,948.67 1,948.86 1,948.67 1,948.86 316.0K
15:46 1,948.81 1,948.81 1,948.10 1,948.10 298.0K
15:47 1,948.03 1,948.03 1,947.68 1,947.68 289.7K
15:48 1,947.63 1,948.05 1,947.63 1,947.96 280.3K
15:49 1,948.12 1,948.30 1,948.03 1,948.30 302.0K
15:50 1,948.75 1,948.75 1,948.44 1,948.51 804.2K
15:51 1,948.55 1,949.05 1,948.55 1,949.05 443.3K
15:52 1,949.02 1,949.34 1,949.02 1,949.31 491.9K
15:53 1,949.44 1,949.72 1,949.44 1,949.70 485.3K
15:54 1,949.78 1,949.78 1,949.67 1,949.74 623.2K
15:55 1,949.56 1,949.56 1,947.81 1,947.81 913.3K
15:56 1,947.64 1,947.88 1,947.56 1,947.56 990.0K
15:57 1,947.48 1,947.52 1,947.21 1,947.21 810.6K
15:58 1,947.22 1,947.28 1,947.09 1,947.09 1,051.8K
15:59 1,947.06 1,947.39 1,947.06 1,947.39 1,824.2K
16:00 1,947.39 1,947.39 1,947.39 1,947.39 60,865.6K
16:01 1,947.39 1,947.39 1,947.39 1,947.39 165.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし