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 1,950.44 1,955.34 1,950.44 1,954.60 7,921.2K
09:31 1,954.46 1,956.82 1,954.46 1,956.82 425.5K
09:32 1,957.13 1,958.75 1,957.13 1,958.75 585.5K
09:33 1,959.27 1,959.58 1,958.54 1,958.54 442.8K
09:34 1,957.85 1,957.85 1,956.59 1,956.59 380.3K
09:35 1,956.91 1,956.91 1,955.88 1,955.88 332.6K
09:36 1,955.68 1,955.77 1,955.26 1,955.77 279.3K
09:37 1,955.68 1,956.16 1,955.68 1,955.82 249.5K
09:38 1,955.65 1,956.62 1,955.65 1,956.62 316.3K
09:39 1,956.67 1,956.74 1,956.42 1,956.74 271.3K
09:40 1,957.16 1,957.99 1,957.16 1,957.99 229.9K
09:41 1,958.01 1,958.36 1,957.78 1,957.78 241.9K
09:42 1,957.43 1,957.43 1,956.59 1,956.59 219.8K
09:43 1,956.75 1,956.75 1,956.34 1,956.34 184.7K
09:44 1,955.54 1,956.65 1,955.54 1,956.57 328.8K
09:45 1,956.30 1,956.30 1,955.91 1,955.91 248.8K
09:46 1,955.63 1,956.30 1,955.63 1,956.30 2,894.1K
09:47 1,956.17 1,956.82 1,956.17 1,956.82 249.5K
09:48 1,956.85 1,956.85 1,956.72 1,956.74 311.4K
09:49 1,956.55 1,956.70 1,955.68 1,955.68 219.4K
09:50 1,955.16 1,955.45 1,955.16 1,955.38 273.2K
09:51 1,955.47 1,955.51 1,955.39 1,955.39 255.9K
09:52 1,955.41 1,955.72 1,955.41 1,955.72 306.6K
09:53 1,955.91 1,955.91 1,955.17 1,955.19 296.7K
09:54 1,955.44 1,955.54 1,955.23 1,955.23 339.0K
09:55 1,955.40 1,955.40 1,954.95 1,954.95 228.8K
09:56 1,954.87 1,954.87 1,954.17 1,954.29 224.8K
09:57 1,954.07 1,954.07 1,953.57 1,953.57 239.1K
09:58 1,953.37 1,953.44 1,953.35 1,953.44 351.2K
09:59 1,953.34 1,954.76 1,953.34 1,954.76 227.3K
10:00 1,955.03 1,955.03 1,954.02 1,954.09 367.6K
10:01 1,954.49 1,954.86 1,954.20 1,954.20 201.9K
10:02 1,954.37 1,954.78 1,954.13 1,954.14 199.8K
10:03 1,954.09 1,954.49 1,954.02 1,954.49 211.8K
10:04 1,954.41 1,955.22 1,954.23 1,955.22 253.0K
10:05 1,954.78 1,954.78 1,954.12 1,954.12 209.2K
10:06 1,953.93 1,953.93 1,953.22 1,953.22 187.4K
10:07 1,953.18 1,953.28 1,953.12 1,953.20 219.4K
10:08 1,953.37 1,953.37 1,952.74 1,952.74 203.9K
10:09 1,952.78 1,952.78 1,952.18 1,952.40 179.7K
10:10 1,952.34 1,952.34 1,952.07 1,952.30 161.5K
10:11 1,952.71 1,952.84 1,952.43 1,952.84 237.9K
10:12 1,953.48 1,953.63 1,953.10 1,953.10 221.3K
10:13 1,953.12 1,953.12 1,953.00 1,953.06 144.8K
10:14 1,953.07 1,953.18 1,952.79 1,952.79 231.4K
10:15 1,952.72 1,952.87 1,952.69 1,952.69 179.1K
10:16 1,952.74 1,953.02 1,952.74 1,952.84 185.4K
10:17 1,952.93 1,952.93 1,952.75 1,952.88 151.9K
10:18 1,952.76 1,952.76 1,952.38 1,952.38 148.2K
10:19 1,952.48 1,953.20 1,952.48 1,953.12 199.9K
10:20 1,952.93 1,952.93 1,952.52 1,952.62 134.3K
10:21 1,952.78 1,953.05 1,952.78 1,953.02 109.0K
10:22 1,953.26 1,953.43 1,953.26 1,953.36 126.5K
10:23 1,953.19 1,953.19 1,953.04 1,953.07 157.1K
10:24 1,952.95 1,952.95 1,952.16 1,952.16 145.0K
10:25 1,952.29 1,952.56 1,952.29 1,952.45 164.2K
10:26 1,952.63 1,952.79 1,952.63 1,952.79 124.6K
10:27 1,952.79 1,952.79 1,952.37 1,952.37 155.2K
10:28 1,952.79 1,953.61 1,952.79 1,953.61 472.6K
10:29 1,954.13 1,954.39 1,954.13 1,954.36 205.8K
10:30 1,954.47 1,954.47 1,953.87 1,953.87 183.0K
10:31 1,953.94 1,954.37 1,953.94 1,954.37 126.5K
10:32 1,954.44 1,954.53 1,954.22 1,954.33 179.2K
10:33 1,954.78 1,954.78 1,953.99 1,953.99 185.9K
10:34 1,953.83 1,953.83 1,953.37 1,953.37 323.0K
10:35 1,953.38 1,953.70 1,953.38 1,953.70 135.4K
10:36 1,953.83 1,953.85 1,953.66 1,953.66 188.1K
10:37 1,953.73 1,954.02 1,953.71 1,954.02 181.4K
10:38 1,954.05 1,954.11 1,954.02 1,954.11 140.0K
10:39 1,953.99 1,954.61 1,953.99 1,954.61 151.7K
10:40 1,954.62 1,954.90 1,954.62 1,954.87 222.0K
10:41 1,954.84 1,954.84 1,954.35 1,954.45 299.2K
10:42 1,954.66 1,954.97 1,954.66 1,954.74 388.4K
10:43 1,954.87 1,954.94 1,954.72 1,954.72 227.0K
10:44 1,954.80 1,954.85 1,954.70 1,954.85 186.7K
10:45 1,954.88 1,955.25 1,954.88 1,955.25 212.7K
10:46 1,955.69 1,955.90 1,955.69 1,955.86 217.6K
10:47 1,955.70 1,955.91 1,955.69 1,955.91 156.3K
10:48 1,955.83 1,956.16 1,955.83 1,956.16 161.4K
10:49 1,956.17 1,956.17 1,956.07 1,956.07 157.7K
10:50 1,956.01 1,956.14 1,955.97 1,955.97 151.5K
10:51 1,955.91 1,956.41 1,955.82 1,956.41 135.0K
10:52 1,956.37 1,956.44 1,956.37 1,956.43 109.8K
10:53 1,956.50 1,956.59 1,956.35 1,956.35 159.1K
10:54 1,956.21 1,956.21 1,955.98 1,955.98 204.6K
10:55 1,955.88 1,955.95 1,955.78 1,955.95 186.1K
10:56 1,955.99 1,956.07 1,955.79 1,955.79 146.6K
10:57 1,955.63 1,955.63 1,955.34 1,955.34 101.9K
10:58 1,955.39 1,955.62 1,955.39 1,955.62 159.4K
10:59 1,955.53 1,955.53 1,955.08 1,955.08 152.0K
11:00 1,955.42 1,955.42 1,955.15 1,955.35 211.7K
11:01 1,955.35 1,955.35 1,955.08 1,955.08 228.5K
11:02 1,954.93 1,955.06 1,954.93 1,954.99 89.7K
11:03 1,954.90 1,955.09 1,954.90 1,954.96 135.5K
11:04 1,955.58 1,955.58 1,955.29 1,955.31 189.6K
11:05 1,955.45 1,955.52 1,955.45 1,955.51 105.4K
11:06 1,955.53 1,955.74 1,955.52 1,955.74 99.4K
11:07 1,955.59 1,955.69 1,955.49 1,955.69 142.9K
11:08 1,955.82 1,955.82 1,955.64 1,955.80 169.3K
11:09 1,956.14 1,956.48 1,956.14 1,956.48 239.9K
11:10 1,956.48 1,956.48 1,956.26 1,956.35 152.2K
11:11 1,956.20 1,956.33 1,956.06 1,956.06 209.4K
11:12 1,955.80 1,955.97 1,955.45 1,955.97 273.1K
11:13 1,956.05 1,956.05 1,955.55 1,955.55 144.3K
11:14 1,955.44 1,955.45 1,955.22 1,955.22 145.9K
11:15 1,955.22 1,955.39 1,955.22 1,955.39 132.0K
11:16 1,955.45 1,955.68 1,955.45 1,955.62 253.0K
11:17 1,955.77 1,955.77 1,955.54 1,955.64 176.0K
11:18 1,955.21 1,955.21 1,954.77 1,954.77 150.1K
11:19 1,954.62 1,954.62 1,954.51 1,954.56 131.9K
11:20 1,954.75 1,954.93 1,954.75 1,954.93 235.7K
11:21 1,954.79 1,954.79 1,954.46 1,954.46 110.4K
11:22 1,954.50 1,954.50 1,954.16 1,954.16 178.5K
11:23 1,954.16 1,954.40 1,954.16 1,954.31 141.7K
11:24 1,954.32 1,954.49 1,954.32 1,954.49 168.3K
11:25 1,954.41 1,954.41 1,954.08 1,954.08 184.2K
11:26 1,953.96 1,953.96 1,953.75 1,953.82 101.9K
11:27 1,953.90 1,953.90 1,953.74 1,953.74 149.8K
11:28 1,953.63 1,953.63 1,953.26 1,953.34 215.1K
11:29 1,953.24 1,953.36 1,953.14 1,953.14 113.6K
11:30 1,953.12 1,953.12 1,952.70 1,952.80 171.2K
11:31 1,952.62 1,952.62 1,952.35 1,952.35 237.2K
11:32 1,952.43 1,952.84 1,952.43 1,952.79 654.0K
11:33 1,952.79 1,952.89 1,952.58 1,952.58 162.8K
11:34 1,952.55 1,952.63 1,952.52 1,952.52 131.3K
11:35 1,952.53 1,952.76 1,952.53 1,952.67 163.5K
11:36 1,952.79 1,952.99 1,952.79 1,952.90 98.3K
11:37 1,952.94 1,953.11 1,952.94 1,953.02 168.9K
11:38 1,953.31 1,953.37 1,953.26 1,953.32 109.2K
11:39 1,953.29 1,953.79 1,953.29 1,953.68 114.4K
11:40 1,954.19 1,954.19 1,954.05 1,954.07 105.3K
11:41 1,954.00 1,954.00 1,953.56 1,953.56 115.2K
11:42 1,953.35 1,953.38 1,953.27 1,953.27 132.8K
11:43 1,952.97 1,952.97 1,952.60 1,952.89 211.2K
11:44 1,952.90 1,952.94 1,952.73 1,952.94 132.2K
11:45 1,953.01 1,953.02 1,952.90 1,952.97 184.2K
11:46 1,952.84 1,952.84 1,951.76 1,951.76 257.5K
11:47 1,951.78 1,951.87 1,951.68 1,951.68 126.3K
11:48 1,951.34 1,951.34 1,950.90 1,950.90 266.5K
11:49 1,951.01 1,951.01 1,950.71 1,950.72 134.1K
11:50 1,950.57 1,950.57 1,950.12 1,950.12 151.5K
11:51 1,950.10 1,950.10 1,949.71 1,949.78 137.7K
11:52 1,949.64 1,949.89 1,949.64 1,949.89 147.2K
11:53 1,950.03 1,950.46 1,949.93 1,950.46 218.9K
11:54 1,950.19 1,950.19 1,949.90 1,950.05 88.0K
11:55 1,949.94 1,949.94 1,949.43 1,949.43 123.6K
11:56 1,949.36 1,949.36 1,949.19 1,949.23 89.8K
11:57 1,949.37 1,949.37 1,949.16 1,949.25 89.4K
11:58 1,949.40 1,949.40 1,948.75 1,948.75 152.0K
11:59 1,948.81 1,948.92 1,948.80 1,948.88 99.7K
12:00 1,949.08 1,949.35 1,948.81 1,948.81 112.0K
12:01 1,948.83 1,949.77 1,948.83 1,949.77 128.8K
12:02 1,949.60 1,949.60 1,949.50 1,949.55 95.8K
12:03 1,949.57 1,949.98 1,949.57 1,949.98 210.9K
12:04 1,949.92 1,950.23 1,949.92 1,950.23 99.8K
12:05 1,950.48 1,950.53 1,949.74 1,949.74 196.4K
12:06 1,949.45 1,949.52 1,948.99 1,948.99 89.4K
12:07 1,948.83 1,948.95 1,948.72 1,948.72 83.8K
12:08 1,948.65 1,949.03 1,948.42 1,948.42 96.9K
12:09 1,948.23 1,948.23 1,947.97 1,947.97 175.3K
12:10 1,948.13 1,948.13 1,947.48 1,947.50 142.4K
12:11 1,947.45 1,947.65 1,947.45 1,947.59 103.7K
12:12 1,947.40 1,947.40 1,946.74 1,946.74 131.6K
12:13 1,946.70 1,947.30 1,946.70 1,947.30 142.9K
12:14 1,947.56 1,947.95 1,947.33 1,947.95 141.9K
12:15 1,948.20 1,948.20 1,947.92 1,948.00 111.2K
12:16 1,948.02 1,948.04 1,947.94 1,948.00 153.4K
12:17 1,947.97 1,947.97 1,947.80 1,947.95 154.1K
12:18 1,948.48 1,948.89 1,948.48 1,948.74 168.4K
12:19 1,948.72 1,948.73 1,948.71 1,948.72 97.0K
12:20 1,948.54 1,948.84 1,948.54 1,948.78 96.4K
12:21 1,948.64 1,948.95 1,948.64 1,948.95 93.3K
12:22 1,948.76 1,949.30 1,948.73 1,949.30 118.0K
12:23 1,949.37 1,949.39 1,949.27 1,949.27 60.8K
12:24 1,949.30 1,949.67 1,949.30 1,949.67 97.2K
12:25 1,949.66 1,949.68 1,949.24 1,949.24 100.9K
12:26 1,949.48 1,949.67 1,949.47 1,949.67 104.2K
12:27 1,949.68 1,950.22 1,949.68 1,950.22 85.9K
12:28 1,950.32 1,950.32 1,949.75 1,949.75 124.4K
12:29 1,949.67 1,949.83 1,949.63 1,949.83 66.1K
12:30 1,949.90 1,950.17 1,949.90 1,950.17 75.6K
12:31 1,950.13 1,950.13 1,949.82 1,949.82 82.5K
12:32 1,949.69 1,949.70 1,949.44 1,949.44 90.5K
12:33 1,949.18 1,949.18 1,948.89 1,949.16 119.3K
12:34 1,949.40 1,949.40 1,949.18 1,949.19 77.9K
12:35 1,949.67 1,950.00 1,949.67 1,950.00 93.0K
12:36 1,949.90 1,949.90 1,949.54 1,949.54 65.3K
12:37 1,949.46 1,949.79 1,949.46 1,949.79 75.3K
12:38 1,949.89 1,950.01 1,949.83 1,950.01 92.7K
12:39 1,949.87 1,950.12 1,949.87 1,950.12 125.4K
12:40 1,949.97 1,950.28 1,949.97 1,950.20 97.6K
12:41 1,950.03 1,950.03 1,949.72 1,949.72 61.8K
12:42 1,949.73 1,949.73 1,949.57 1,949.66 124.6K
12:43 1,949.52 1,949.52 1,949.21 1,949.21 103.9K
12:44 1,949.29 1,949.74 1,949.29 1,949.74 97.4K
12:45 1,949.95 1,950.01 1,949.91 1,949.91 106.7K
12:46 1,949.73 1,949.79 1,949.34 1,949.34 108.2K
12:47 1,949.32 1,949.72 1,949.32 1,949.72 82.2K
12:48 1,949.56 1,949.59 1,949.39 1,949.39 92.6K
12:49 1,949.06 1,949.06 1,948.82 1,948.82 99.6K
12:50 1,948.62 1,948.62 1,947.77 1,947.77 118.9K
12:51 1,947.77 1,947.99 1,947.77 1,947.99 88.3K
12:52 1,948.20 1,948.20 1,948.08 1,948.08 95.2K
12:53 1,948.33 1,948.75 1,948.33 1,948.70 98.2K
12:54 1,948.58 1,948.58 1,948.45 1,948.57 93.0K
12:55 1,948.61 1,948.61 1,948.47 1,948.47 94.9K
12:56 1,948.48 1,948.68 1,948.48 1,948.68 78.1K
12:57 1,948.87 1,948.93 1,948.86 1,948.93 74.9K
12:58 1,948.97 1,949.42 1,948.97 1,949.40 99.8K
12:59 1,949.29 1,949.29 1,949.17 1,949.20 89.9K
13:00 1,949.13 1,949.25 1,948.98 1,949.25 166.5K
13:01 1,949.06 1,949.06 1,948.82 1,948.92 117.8K
13:02 1,948.80 1,948.93 1,948.71 1,948.93 122.5K
13:03 1,948.95 1,948.95 1,948.82 1,948.82 131.4K
13:04 1,948.93 1,949.18 1,948.93 1,949.18 80.1K
13:05 1,949.63 1,949.74 1,949.63 1,949.71 99.8K
13:06 1,949.65 1,949.81 1,949.63 1,949.81 87.3K
13:07 1,949.62 1,950.44 1,949.62 1,950.44 162.2K
13:08 1,950.65 1,951.12 1,950.65 1,951.12 147.3K
13:09 1,951.20 1,951.40 1,951.20 1,951.38 145.2K
13:10 1,951.53 1,952.01 1,951.53 1,951.96 109.1K
13:11 1,951.94 1,951.98 1,951.88 1,951.98 117.3K
13:12 1,951.79 1,952.38 1,951.79 1,952.38 122.7K
13:13 1,952.27 1,952.27 1,952.08 1,952.08 123.6K
13:14 1,951.96 1,952.26 1,951.96 1,952.25 164.2K
13:15 1,952.13 1,952.13 1,951.92 1,951.92 112.8K
13:16 1,951.82 1,951.82 1,951.46 1,951.46 99.9K
13:17 1,951.43 1,951.66 1,951.43 1,951.66 104.1K
13:18 1,951.60 1,951.61 1,951.28 1,951.28 65.7K
13:19 1,951.26 1,951.47 1,951.25 1,951.47 92.7K
13:20 1,951.30 1,951.30 1,951.09 1,951.11 614.1K
13:21 1,951.12 1,951.12 1,951.01 1,951.01 85.3K
13:22 1,950.97 1,951.14 1,950.96 1,951.14 147.1K
13:23 1,951.30 1,951.63 1,951.30 1,951.63 76.8K
13:24 1,951.68 1,951.68 1,951.58 1,951.66 128.4K
13:25 1,951.78 1,951.93 1,951.76 1,951.76 108.4K
13:26 1,951.70 1,951.70 1,951.25 1,951.25 182.2K
13:27 1,951.36 1,951.40 1,951.31 1,951.33 97.3K
13:28 1,951.22 1,951.28 1,951.09 1,951.09 135.9K
13:29 1,951.08 1,951.26 1,951.04 1,951.26 191.7K
13:30 1,951.29 1,951.52 1,951.29 1,951.48 124.9K
13:31 1,951.50 1,951.50 1,951.24 1,951.24 192.9K
13:32 1,951.45 1,951.61 1,951.45 1,951.47 152.5K
13:33 1,951.71 1,951.71 1,951.55 1,951.55 107.0K
13:34 1,951.78 1,951.87 1,951.75 1,951.87 130.8K
13:35 1,951.77 1,951.94 1,951.65 1,951.65 141.4K
13:36 1,951.39 1,951.39 1,951.17 1,951.17 153.9K
13:37 1,951.10 1,951.17 1,951.01 1,951.01 139.1K
13:38 1,951.08 1,951.64 1,951.08 1,951.64 115.0K
13:39 1,951.51 1,951.51 1,951.10 1,951.10 112.0K
13:40 1,950.90 1,950.90 1,950.64 1,950.75 116.6K
13:41 1,950.54 1,950.77 1,950.46 1,950.77 174.4K
13:42 1,950.77 1,950.77 1,950.53 1,950.66 85.8K
13:43 1,950.84 1,950.84 1,950.73 1,950.73 81.3K
13:44 1,950.61 1,950.61 1,950.23 1,950.39 142.7K
13:45 1,950.44 1,950.44 1,950.33 1,950.38 95.7K
13:46 1,950.38 1,950.38 1,949.65 1,949.65 147.6K
13:47 1,949.75 1,949.89 1,949.65 1,949.89 112.5K
13:48 1,949.71 1,949.82 1,949.71 1,949.75 118.7K
13:49 1,949.74 1,950.49 1,949.74 1,950.49 237.2K
13:50 1,950.24 1,950.24 1,950.03 1,950.07 56.8K
13:51 1,950.08 1,950.57 1,950.08 1,950.41 220.0K
13:52 1,950.18 1,950.18 1,949.81 1,949.81 87.2K
13:53 1,950.01 1,950.01 1,949.86 1,949.95 91.4K
13:54 1,949.92 1,950.46 1,949.92 1,950.46 79.9K
13:55 1,950.41 1,950.45 1,950.33 1,950.33 105.4K
13:56 1,950.76 1,951.04 1,950.76 1,950.98 182.5K
13:57 1,951.12 1,951.44 1,951.07 1,951.44 189.4K
13:58 1,951.27 1,951.27 1,950.78 1,950.78 95.3K
13:59 1,950.69 1,950.75 1,950.65 1,950.65 61.5K
14:00 1,950.59 1,950.73 1,950.50 1,950.73 98.8K
14:01 1,950.82 1,951.03 1,950.53 1,950.53 94.4K
14:02 1,950.57 1,950.57 1,950.34 1,950.34 136.3K
14:03 1,950.24 1,950.24 1,949.78 1,949.78 101.8K
14:04 1,949.81 1,949.97 1,949.81 1,949.97 127.5K
14:05 1,950.11 1,950.23 1,950.09 1,950.23 70.6K
14:06 1,950.26 1,950.26 1,950.12 1,950.14 85.0K
14:07 1,949.94 1,949.94 1,949.60 1,949.60 104.7K
14:08 1,949.56 1,949.64 1,949.56 1,949.64 70.4K
14:09 1,949.65 1,949.67 1,949.60 1,949.60 127.4K
14:10 1,949.69 1,949.69 1,949.44 1,949.45 169.2K
14:11 1,949.27 1,949.27 1,948.80 1,948.89 159.8K
14:12 1,948.78 1,949.05 1,948.78 1,948.98 213.9K
14:13 1,949.17 1,949.43 1,949.17 1,949.36 82.4K
14:14 1,949.34 1,949.47 1,949.34 1,949.41 84.9K
14:15 1,949.46 1,949.93 1,949.46 1,949.93 94.3K
14:16 1,949.89 1,949.89 1,949.53 1,949.53 71.6K
14:17 1,949.46 1,949.46 1,949.12 1,949.12 117.7K
14:18 1,949.03 1,949.08 1,948.95 1,948.95 89.5K
14:19 1,948.81 1,949.10 1,948.81 1,949.10 67.3K
14:20 1,949.03 1,949.03 1,948.80 1,948.80 122.5K
14:21 1,948.80 1,948.81 1,948.52 1,948.55 82.1K
14:22 1,948.63 1,948.81 1,948.63 1,948.81 130.7K
14:23 1,949.13 1,949.16 1,948.93 1,948.93 90.6K
14:24 1,948.75 1,948.96 1,948.74 1,948.96 121.1K
14:25 1,948.90 1,948.90 1,948.62 1,948.66 102.4K
14:26 1,948.61 1,948.61 1,948.47 1,948.55 93.5K
14:27 1,948.43 1,948.90 1,948.43 1,948.81 114.6K
14:28 1,948.88 1,949.12 1,948.86 1,949.10 105.2K
14:29 1,949.06 1,949.06 1,948.90 1,949.05 84.6K
14:30 1,949.15 1,949.15 1,948.89 1,948.89 147.1K
14:31 1,948.79 1,949.38 1,948.79 1,949.38 99.8K
14:32 1,949.18 1,949.45 1,949.18 1,949.45 129.5K
14:33 1,949.53 1,949.72 1,949.53 1,949.72 68.9K
14:34 1,949.76 1,949.76 1,949.27 1,949.27 94.5K
14:35 1,949.28 1,949.60 1,949.28 1,949.60 125.1K
14:36 1,949.53 1,949.61 1,949.45 1,949.45 85.6K
14:37 1,949.33 1,949.33 1,949.14 1,949.19 68.9K
14:38 1,949.33 1,949.69 1,949.33 1,949.53 112.6K
14:39 1,949.61 1,949.62 1,949.51 1,949.51 88.4K
14:40 1,949.49 1,949.49 1,949.37 1,949.37 82.3K
14:41 1,949.25 1,949.25 1,949.12 1,949.14 58.6K
14:42 1,948.94 1,949.04 1,948.86 1,949.04 111.2K
14:43 1,948.97 1,949.03 1,948.97 1,949.03 75.5K
14:44 1,949.08 1,949.14 1,949.02 1,949.02 125.1K
14:45 1,948.91 1,949.05 1,948.82 1,949.05 64.5K
14:46 1,948.95 1,948.95 1,948.82 1,948.94 91.6K
14:47 1,948.88 1,948.98 1,948.81 1,948.81 80.8K
14:48 1,948.58 1,948.62 1,948.23 1,948.23 113.7K
14:49 1,948.36 1,948.43 1,948.29 1,948.43 204.5K
14:50 1,948.54 1,948.74 1,948.54 1,948.74 86.3K
14:51 1,948.64 1,948.64 1,948.48 1,948.48 86.1K
14:52 1,948.39 1,948.83 1,948.36 1,948.83 108.3K
14:53 1,948.86 1,949.34 1,948.86 1,949.34 94.4K
14:54 1,949.29 1,949.29 1,949.09 1,949.11 82.6K
14:55 1,949.20 1,949.27 1,949.20 1,949.23 60.0K
14:56 1,949.15 1,949.15 1,949.04 1,949.13 100.5K
14:57 1,949.06 1,949.07 1,948.94 1,948.94 127.1K
14:58 1,948.92 1,948.92 1,948.78 1,948.84 92.7K
14:59 1,949.03 1,949.24 1,949.03 1,949.24 111.3K
15:00 1,949.21 1,949.21 1,948.70 1,948.70 107.9K
15:01 1,948.73 1,948.85 1,948.73 1,948.84 94.7K
15:02 1,948.78 1,949.10 1,948.74 1,949.10 106.8K
15:03 1,949.11 1,949.11 1,949.00 1,949.02 102.0K
15:04 1,949.09 1,949.18 1,949.00 1,949.00 89.2K
15:05 1,949.04 1,949.04 1,948.89 1,948.89 87.3K
15:06 1,948.90 1,949.20 1,948.90 1,949.20 143.5K
15:07 1,949.16 1,949.16 1,949.07 1,949.07 99.1K
15:08 1,948.98 1,949.03 1,948.80 1,948.80 103.3K
15:09 1,948.70 1,948.70 1,948.22 1,948.22 128.3K
15:10 1,948.14 1,948.43 1,948.14 1,948.43 158.8K
15:11 1,948.54 1,948.71 1,948.54 1,948.71 75.1K
15:12 1,948.75 1,948.75 1,948.69 1,948.69 119.4K
15:13 1,948.68 1,948.68 1,948.49 1,948.55 145.5K
15:14 1,948.29 1,948.58 1,948.29 1,948.53 165.0K
15:15 1,948.53 1,948.71 1,948.53 1,948.60 112.6K
15:16 1,948.57 1,948.61 1,948.54 1,948.57 121.4K
15:17 1,948.50 1,948.80 1,948.50 1,948.80 157.9K
15:18 1,948.77 1,948.98 1,948.77 1,948.98 97.0K
15:19 1,949.07 1,949.19 1,949.07 1,949.17 130.2K
15:20 1,949.11 1,949.11 1,948.77 1,948.77 197.7K
15:21 1,948.83 1,948.86 1,948.71 1,948.86 89.4K
15:22 1,948.87 1,948.87 1,948.56 1,948.56 119.1K
15:23 1,948.59 1,948.59 1,948.22 1,948.22 101.2K
15:24 1,948.22 1,948.22 1,947.97 1,947.97 96.1K
15:25 1,947.98 1,948.11 1,947.98 1,948.04 123.6K
15:26 1,948.07 1,948.21 1,948.04 1,948.04 118.7K
15:27 1,948.20 1,948.20 1,948.00 1,948.00 108.0K
15:28 1,948.06 1,948.19 1,948.06 1,948.19 144.6K
15:29 1,948.19 1,948.27 1,948.19 1,948.26 110.9K
15:30 1,948.32 1,948.49 1,948.32 1,948.38 222.6K
15:31 1,948.39 1,948.39 1,948.27 1,948.27 157.9K
15:32 1,948.32 1,948.38 1,948.10 1,948.10 171.1K
15:33 1,948.02 1,948.02 1,947.82 1,947.94 147.4K
15:34 1,947.88 1,947.92 1,947.87 1,947.87 121.4K
15:35 1,947.85 1,947.85 1,947.69 1,947.69 158.9K
15:36 1,947.54 1,947.54 1,947.23 1,947.23 299.5K
15:37 1,947.08 1,947.08 1,946.84 1,946.84 301.0K
15:38 1,946.87 1,946.87 1,946.40 1,946.40 219.7K
15:39 1,946.26 1,946.76 1,946.26 1,946.76 210.2K
15:40 1,946.85 1,947.07 1,946.85 1,946.89 460.4K
15:41 1,946.89 1,946.94 1,946.80 1,946.84 213.8K
15:42 1,946.83 1,946.83 1,946.60 1,946.64 220.8K
15:43 1,946.62 1,946.63 1,946.58 1,946.62 219.3K
15:44 1,946.90 1,946.93 1,946.85 1,946.85 296.9K
15:45 1,946.88 1,947.37 1,946.88 1,947.37 267.0K
15:46 1,947.31 1,947.34 1,947.31 1,947.34 233.9K
15:47 1,947.40 1,947.80 1,947.40 1,947.80 367.4K
15:48 1,947.92 1,947.97 1,947.92 1,947.97 270.3K
15:49 1,947.71 1,947.76 1,947.60 1,947.76 356.5K
15:50 1,947.34 1,947.34 1,946.03 1,946.03 1,048.8K
15:51 1,946.10 1,946.13 1,946.05 1,946.05 512.5K
15:52 1,945.95 1,945.95 1,945.75 1,945.87 566.3K
15:53 1,945.97 1,946.11 1,945.92 1,946.08 432.5K
15:54 1,946.20 1,946.20 1,946.16 1,946.16 471.2K
15:55 1,946.07 1,946.07 1,945.59 1,945.88 962.0K
15:56 1,945.70 1,945.70 1,944.92 1,944.92 1,011.2K
15:57 1,944.84 1,945.33 1,944.84 1,945.30 942.9K
15:58 1,945.06 1,945.07 1,944.99 1,944.99 1,061.3K
15:59 1,945.29 1,945.33 1,945.06 1,945.07 1,769.8K
16:00 1,945.03 1,945.04 1,945.03 1,945.04 87,275.4K
16:01 1,945.04 1,945.04 1,945.04 1,945.04 1,021.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし