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 1,939.01 1,939.01 1,932.01 1,932.01 2,007.9K
09:31 1,931.67 1,933.42 1,931.67 1,933.42 428.1K
09:32 1,933.62 1,934.24 1,932.35 1,934.24 385.5K
09:33 1,934.35 1,934.95 1,934.24 1,934.95 279.4K
09:34 1,935.72 1,935.72 1,935.22 1,935.46 189.9K
09:35 1,935.42 1,935.59 1,933.99 1,933.99 429.1K
09:36 1,934.36 1,934.36 1,933.50 1,933.50 248.0K
09:37 1,933.43 1,933.64 1,932.15 1,932.15 224.0K
09:38 1,931.77 1,933.27 1,931.77 1,932.09 401.6K
09:39 1,931.07 1,931.07 1,929.50 1,929.50 210.1K
09:40 1,929.59 1,931.15 1,929.59 1,931.15 267.0K
09:41 1,931.04 1,931.04 1,930.36 1,930.68 262.3K
09:42 1,932.57 1,932.57 1,931.63 1,931.63 197.8K
09:43 1,931.64 1,931.64 1,929.43 1,929.43 244.9K
09:44 1,929.44 1,931.11 1,929.44 1,931.11 234.3K
09:45 1,930.94 1,932.95 1,930.94 1,932.95 330.5K
09:46 1,932.83 1,932.83 1,930.78 1,931.17 229.3K
09:47 1,931.52 1,932.15 1,931.10 1,932.14 201.2K
09:48 1,932.44 1,932.90 1,932.26 1,932.90 196.7K
09:49 1,933.18 1,933.18 1,932.20 1,932.20 257.9K
09:50 1,932.37 1,933.66 1,932.37 1,933.38 208.4K
09:51 1,932.46 1,933.37 1,932.46 1,932.58 306.8K
09:52 1,932.23 1,932.23 1,930.56 1,930.56 357.6K
09:53 1,930.75 1,931.24 1,930.75 1,931.22 245.0K
09:54 1,931.06 1,931.06 1,930.30 1,930.30 216.8K
09:55 1,930.65 1,931.10 1,930.45 1,931.10 195.4K
09:56 1,930.61 1,930.61 1,929.41 1,929.41 313.1K
09:57 1,929.65 1,930.03 1,929.65 1,930.03 299.1K
09:58 1,929.97 1,929.97 1,929.52 1,929.52 265.1K
09:59 1,929.23 1,930.53 1,929.23 1,930.53 220.9K
10:00 1,931.74 1,931.93 1,930.93 1,930.93 327.7K
10:01 1,931.69 1,933.89 1,931.69 1,933.89 190.1K
10:02 1,934.37 1,934.58 1,934.21 1,934.21 204.2K
10:03 1,934.16 1,934.25 1,934.16 1,934.16 158.7K
10:04 1,934.23 1,935.09 1,934.23 1,935.06 174.1K
10:05 1,935.25 1,935.69 1,935.25 1,935.52 198.9K
10:06 1,936.02 1,936.63 1,936.02 1,936.45 242.2K
10:07 1,936.42 1,936.79 1,936.42 1,936.42 154.9K
10:08 1,936.46 1,936.65 1,936.46 1,936.51 198.3K
10:09 1,936.82 1,936.88 1,936.73 1,936.88 221.0K
10:10 1,937.07 1,937.07 1,936.26 1,936.71 182.2K
10:11 1,937.31 1,937.81 1,937.31 1,937.81 204.9K
10:12 1,937.57 1,937.57 1,936.82 1,936.99 146.5K
10:13 1,936.77 1,936.94 1,936.77 1,936.84 137.5K
10:14 1,937.07 1,937.49 1,936.94 1,937.49 137.3K
10:15 1,937.57 1,937.80 1,937.57 1,937.68 235.9K
10:16 1,937.57 1,937.57 1,937.12 1,937.54 178.4K
10:17 1,937.83 1,938.04 1,937.83 1,937.86 134.2K
10:18 1,937.86 1,938.25 1,937.86 1,938.10 131.3K
10:19 1,938.32 1,938.32 1,938.13 1,938.21 149.9K
10:20 1,938.40 1,938.95 1,938.40 1,938.95 198.4K
10:21 1,939.12 1,939.52 1,939.06 1,939.28 271.7K
10:22 1,939.05 1,939.15 1,938.87 1,938.87 137.1K
10:23 1,939.14 1,939.22 1,939.14 1,939.22 188.4K
10:24 1,939.23 1,939.49 1,939.15 1,939.49 171.3K
10:25 1,939.42 1,939.42 1,939.08 1,939.20 167.2K
10:26 1,939.06 1,939.19 1,938.82 1,938.82 157.4K
10:27 1,938.75 1,939.08 1,938.54 1,938.54 184.7K
10:28 1,939.16 1,939.16 1,938.61 1,938.61 165.6K
10:29 1,938.56 1,939.31 1,938.56 1,939.16 158.0K
10:30 1,939.16 1,939.43 1,939.16 1,939.31 168.0K
10:31 1,939.29 1,939.43 1,939.25 1,939.25 151.1K
10:32 1,939.41 1,939.86 1,939.41 1,939.76 269.6K
10:33 1,939.73 1,939.84 1,939.44 1,939.44 116.3K
10:34 1,939.80 1,940.00 1,939.80 1,939.95 125.5K
10:35 1,940.10 1,940.10 1,939.83 1,940.06 127.1K
10:36 1,940.02 1,940.02 1,939.53 1,939.66 180.1K
10:37 1,939.63 1,939.63 1,939.13 1,939.17 157.7K
10:38 1,939.28 1,939.33 1,939.13 1,939.28 159.1K
10:39 1,939.31 1,939.72 1,939.31 1,939.72 260.1K
10:40 1,939.45 1,939.45 1,938.66 1,938.66 162.5K
10:41 1,938.44 1,938.73 1,938.35 1,938.73 111.8K
10:42 1,939.27 1,939.51 1,939.27 1,939.31 157.6K
10:43 1,939.13 1,939.13 1,939.01 1,939.01 196.6K
10:44 1,938.91 1,939.19 1,938.91 1,939.02 104.4K
10:45 1,938.92 1,938.92 1,938.41 1,938.46 178.4K
10:46 1,938.60 1,939.17 1,938.60 1,939.17 131.4K
10:47 1,938.96 1,939.83 1,938.96 1,939.83 192.6K
10:48 1,939.96 1,940.57 1,939.96 1,940.57 161.8K
10:49 1,940.48 1,941.08 1,940.48 1,941.08 227.8K
10:50 1,941.07 1,941.07 1,940.16 1,940.30 207.0K
10:51 1,939.96 1,939.99 1,939.87 1,939.99 151.1K
10:52 1,939.97 1,940.30 1,939.75 1,939.75 261.8K
10:53 1,940.05 1,940.22 1,939.69 1,939.69 141.8K
10:54 1,939.67 1,939.67 1,938.89 1,938.89 115.0K
10:55 1,939.20 1,939.69 1,939.20 1,939.69 101.2K
10:56 1,939.82 1,940.28 1,939.82 1,940.28 105.8K
10:57 1,940.07 1,940.36 1,940.07 1,940.36 124.2K
10:58 1,940.67 1,940.67 1,940.35 1,940.35 76.1K
10:59 1,940.32 1,940.32 1,940.01 1,940.05 90.7K
11:00 1,940.17 1,940.17 1,939.20 1,939.20 101.1K
11:01 1,939.02 1,939.32 1,938.93 1,938.93 112.6K
11:02 1,938.92 1,939.00 1,938.92 1,938.93 158.8K
11:03 1,938.57 1,938.57 1,938.06 1,938.26 178.1K
11:04 1,938.19 1,938.26 1,938.05 1,938.11 128.7K
11:05 1,938.03 1,938.45 1,938.03 1,938.45 134.1K
11:06 1,938.47 1,938.47 1,938.12 1,938.12 140.4K
11:07 1,938.24 1,938.24 1,937.66 1,937.66 158.1K
11:08 1,937.42 1,937.46 1,936.99 1,936.99 161.9K
11:09 1,937.48 1,937.94 1,937.48 1,937.94 129.3K
11:10 1,938.01 1,938.33 1,937.96 1,938.33 281.8K
11:11 1,938.22 1,938.93 1,938.22 1,938.93 146.6K
11:12 1,938.51 1,938.66 1,938.22 1,938.66 115.1K
11:13 1,938.96 1,939.22 1,938.96 1,939.19 116.4K
11:14 1,939.32 1,939.71 1,939.32 1,939.71 122.0K
11:15 1,939.81 1,940.10 1,939.81 1,939.95 163.0K
11:16 1,940.15 1,940.22 1,939.94 1,940.08 134.7K
11:17 1,939.93 1,940.55 1,939.93 1,940.55 114.5K
11:18 1,940.54 1,940.54 1,940.03 1,940.03 153.2K
11:19 1,939.79 1,939.79 1,939.66 1,939.69 119.1K
11:20 1,939.66 1,939.98 1,939.66 1,939.81 103.5K
11:21 1,939.87 1,939.87 1,939.07 1,939.07 142.5K
11:22 1,938.98 1,938.98 1,938.83 1,938.90 107.5K
11:23 1,938.60 1,939.02 1,938.60 1,939.02 92.6K
11:24 1,938.99 1,939.05 1,938.93 1,938.93 135.3K
11:25 1,938.92 1,939.07 1,938.81 1,938.81 143.1K
11:26 1,938.87 1,938.93 1,938.43 1,938.43 204.4K
11:27 1,938.40 1,938.40 1,937.96 1,937.96 100.4K
11:28 1,938.09 1,938.36 1,937.93 1,938.36 163.6K
11:29 1,938.37 1,938.38 1,938.27 1,938.38 102.5K
11:30 1,938.52 1,939.48 1,938.52 1,939.48 125.1K
11:31 1,939.19 1,939.19 1,938.81 1,939.18 218.8K
11:32 1,939.45 1,939.59 1,939.27 1,939.55 115.5K
11:33 1,939.55 1,939.55 1,939.24 1,939.35 121.5K
11:34 1,939.36 1,939.71 1,939.36 1,939.71 165.9K
11:35 1,939.83 1,940.52 1,939.83 1,940.49 259.9K
11:36 1,940.67 1,941.30 1,940.67 1,941.30 162.8K
11:37 1,941.04 1,941.25 1,940.87 1,941.25 430.5K
11:38 1,941.17 1,941.26 1,941.17 1,941.25 131.6K
11:39 1,941.13 1,941.80 1,941.13 1,941.80 130.6K
11:40 1,941.78 1,941.78 1,941.58 1,941.74 177.0K
11:41 1,941.65 1,941.65 1,941.51 1,941.65 146.4K
11:42 1,941.36 1,941.36 1,941.31 1,941.33 113.9K
11:43 1,941.27 1,941.59 1,941.27 1,941.57 95.6K
11:44 1,941.76 1,941.76 1,941.44 1,941.44 69.6K
11:45 1,941.41 1,941.41 1,940.91 1,941.14 165.6K
11:46 1,941.02 1,941.12 1,940.78 1,940.78 159.9K
11:47 1,940.95 1,941.22 1,940.80 1,941.04 100.4K
11:48 1,940.88 1,941.07 1,940.88 1,941.02 80.4K
11:49 1,940.92 1,941.43 1,940.92 1,941.26 127.1K
11:50 1,941.33 1,941.44 1,941.29 1,941.44 73.9K
11:51 1,941.60 1,941.66 1,941.55 1,941.55 101.3K
11:52 1,941.56 1,941.56 1,941.52 1,941.52 110.2K
11:53 1,941.33 1,941.33 1,941.08 1,941.08 110.1K
11:54 1,940.71 1,941.22 1,940.71 1,941.16 123.5K
11:55 1,941.15 1,941.54 1,941.15 1,941.53 90.2K
11:56 1,941.70 1,941.70 1,941.18 1,941.29 84.8K
11:57 1,941.16 1,941.16 1,941.03 1,941.03 82.8K
11:58 1,941.05 1,941.05 1,940.60 1,940.60 93.7K
11:59 1,940.63 1,940.93 1,940.63 1,940.93 235.4K
12:00 1,941.30 1,941.61 1,941.30 1,941.60 94.4K
12:01 1,941.58 1,941.58 1,941.09 1,941.16 98.7K
12:02 1,941.14 1,941.14 1,940.97 1,941.06 111.8K
12:03 1,941.07 1,941.07 1,940.51 1,940.51 148.6K
12:04 1,940.54 1,940.83 1,940.53 1,940.77 82.9K
12:05 1,940.58 1,940.61 1,940.44 1,940.44 74.5K
12:06 1,940.43 1,941.04 1,940.43 1,941.04 98.3K
12:07 1,940.82 1,940.82 1,940.79 1,940.82 93.4K
12:08 1,940.68 1,940.68 1,940.48 1,940.48 125.1K
12:09 1,940.42 1,940.42 1,940.28 1,940.36 96.0K
12:10 1,940.43 1,940.43 1,940.09 1,940.09 117.4K
12:11 1,939.81 1,939.93 1,939.68 1,939.90 116.8K
12:12 1,939.93 1,939.94 1,939.86 1,939.94 85.2K
12:13 1,940.04 1,940.13 1,939.98 1,939.98 121.5K
12:14 1,939.91 1,940.10 1,939.77 1,940.10 109.9K
12:15 1,940.22 1,940.69 1,940.22 1,940.69 111.9K
12:16 1,940.66 1,940.90 1,940.65 1,940.79 306.1K
12:17 1,940.74 1,940.74 1,940.44 1,940.61 123.8K
12:18 1,940.33 1,940.47 1,940.31 1,940.47 74.5K
12:19 1,940.30 1,940.30 1,940.09 1,940.18 102.5K
12:20 1,940.03 1,940.20 1,939.82 1,940.20 122.2K
12:21 1,940.07 1,940.07 1,939.72 1,939.77 86.0K
12:22 1,939.68 1,939.68 1,938.78 1,938.78 116.1K
12:23 1,938.72 1,938.72 1,938.28 1,938.28 107.0K
12:24 1,938.06 1,938.16 1,938.06 1,938.10 134.6K
12:25 1,938.43 1,938.61 1,938.43 1,938.61 104.9K
12:26 1,938.75 1,938.75 1,938.66 1,938.70 93.0K
12:27 1,938.60 1,938.74 1,938.60 1,938.74 104.5K
12:28 1,938.70 1,938.90 1,938.70 1,938.84 99.1K
12:29 1,938.81 1,938.97 1,938.81 1,938.85 97.1K
12:30 1,938.88 1,939.29 1,938.88 1,939.29 97.8K
12:31 1,939.73 1,940.20 1,939.70 1,940.20 128.8K
12:32 1,940.13 1,940.27 1,940.04 1,940.27 98.2K
12:33 1,940.65 1,940.82 1,940.36 1,940.36 169.6K
12:34 1,940.52 1,940.62 1,940.43 1,940.43 133.5K
12:35 1,941.13 1,941.15 1,940.98 1,940.98 109.1K
12:36 1,940.67 1,940.67 1,940.47 1,940.65 89.4K
12:37 1,940.46 1,940.46 1,940.12 1,940.19 101.6K
12:38 1,940.30 1,940.61 1,940.30 1,940.55 117.7K
12:39 1,940.67 1,940.98 1,940.51 1,940.51 108.1K
12:40 1,940.47 1,940.47 1,939.91 1,940.21 109.3K
12:41 1,940.26 1,940.74 1,940.26 1,940.74 100.6K
12:42 1,940.73 1,941.26 1,940.73 1,941.26 134.8K
12:43 1,941.14 1,941.14 1,940.88 1,940.88 88.0K
12:44 1,940.89 1,940.98 1,940.73 1,940.73 129.9K
12:45 1,940.52 1,940.52 1,940.36 1,940.51 97.0K
12:46 1,940.55 1,940.76 1,940.55 1,940.68 127.0K
12:47 1,940.70 1,941.20 1,940.70 1,941.02 161.8K
12:48 1,941.12 1,941.27 1,941.08 1,941.09 92.5K
12:49 1,941.08 1,941.08 1,940.79 1,940.79 124.4K
12:50 1,940.79 1,940.87 1,940.79 1,940.87 86.9K
12:51 1,940.96 1,940.96 1,940.71 1,940.80 98.2K
12:52 1,940.68 1,940.87 1,940.68 1,940.84 86.4K
12:53 1,940.68 1,940.68 1,940.43 1,940.50 95.7K
12:54 1,940.46 1,940.57 1,940.46 1,940.50 44.5K
12:55 1,940.63 1,940.95 1,940.63 1,940.85 86.3K
12:56 1,940.70 1,940.83 1,940.70 1,940.83 59.3K
12:57 1,941.09 1,941.09 1,940.99 1,941.03 105.4K
12:58 1,940.76 1,940.76 1,940.45 1,940.56 149.6K
12:59 1,940.52 1,940.52 1,940.33 1,940.36 77.9K
13:00 1,940.37 1,940.97 1,940.37 1,940.97 152.7K
13:01 1,941.01 1,941.01 1,940.82 1,940.87 115.5K
13:02 1,941.15 1,941.24 1,940.94 1,940.94 107.5K
13:03 1,941.00 1,941.00 1,940.89 1,940.89 78.1K
13:04 1,940.67 1,940.70 1,940.66 1,940.69 150.8K
13:05 1,940.71 1,941.30 1,940.71 1,941.30 126.8K
13:06 1,941.32 1,941.32 1,941.23 1,941.26 130.9K
13:07 1,941.28 1,941.65 1,941.28 1,941.65 141.6K
13:08 1,941.69 1,941.86 1,941.69 1,941.86 141.4K
13:09 1,941.74 1,941.74 1,941.40 1,941.40 75.3K
13:10 1,941.46 1,941.69 1,941.46 1,941.69 92.8K
13:11 1,941.61 1,941.72 1,941.50 1,941.50 91.0K
13:12 1,941.63 1,941.87 1,941.63 1,941.87 90.1K
13:13 1,941.95 1,942.25 1,941.95 1,942.22 106.2K
13:14 1,942.32 1,943.24 1,942.32 1,943.12 883.4K
13:15 1,943.17 1,943.17 1,942.50 1,942.50 141.5K
13:16 1,942.53 1,942.85 1,942.41 1,942.85 134.5K
13:17 1,943.16 1,943.38 1,943.05 1,943.38 91.1K
13:18 1,943.41 1,943.46 1,943.10 1,943.10 98.6K
13:19 1,942.92 1,942.92 1,942.86 1,942.92 105.0K
13:20 1,942.90 1,942.90 1,942.42 1,942.42 139.6K
13:21 1,942.21 1,942.21 1,941.40 1,941.40 120.4K
13:22 1,941.47 1,941.54 1,941.06 1,941.06 152.5K
13:23 1,941.01 1,941.29 1,941.01 1,941.04 80.7K
13:24 1,941.20 1,941.20 1,940.98 1,940.98 103.5K
13:25 1,940.62 1,941.59 1,940.62 1,941.59 124.8K
13:26 1,941.49 1,941.84 1,941.49 1,941.84 88.0K
13:27 1,941.97 1,942.01 1,941.73 1,941.73 75.9K
13:28 1,941.64 1,941.71 1,941.64 1,941.69 53.9K
13:29 1,941.70 1,941.70 1,941.48 1,941.53 91.2K
13:30 1,941.56 1,941.78 1,941.41 1,941.78 134.8K
13:31 1,941.62 1,941.62 1,941.11 1,941.11 80.6K
13:32 1,940.93 1,940.93 1,940.76 1,940.76 113.2K
13:33 1,940.79 1,940.86 1,940.63 1,940.76 730.1K
13:34 1,940.74 1,941.05 1,940.74 1,941.05 75.0K
13:35 1,940.84 1,940.84 1,940.67 1,940.67 78.9K
13:36 1,940.70 1,940.70 1,940.15 1,940.15 112.6K
13:37 1,940.26 1,940.32 1,939.98 1,940.32 132.3K
13:38 1,940.43 1,940.71 1,940.43 1,940.71 108.1K
13:39 1,940.98 1,940.98 1,940.79 1,940.79 87.2K
13:40 1,940.84 1,940.84 1,940.56 1,940.59 63.3K
13:41 1,940.69 1,940.73 1,940.69 1,940.69 62.9K
13:42 1,940.67 1,940.73 1,940.53 1,940.53 79.8K
13:43 1,940.60 1,940.60 1,940.28 1,940.47 110.4K
13:44 1,940.36 1,940.71 1,940.36 1,940.71 89.8K
13:45 1,940.74 1,940.74 1,940.49 1,940.49 106.4K
13:46 1,940.46 1,940.49 1,940.41 1,940.49 56.7K
13:47 1,940.60 1,940.68 1,940.59 1,940.68 79.8K
13:48 1,940.80 1,940.84 1,940.78 1,940.84 96.3K
13:49 1,940.83 1,940.83 1,940.77 1,940.77 81.1K
13:50 1,940.66 1,940.72 1,940.52 1,940.57 108.1K
13:51 1,940.74 1,940.74 1,940.37 1,940.37 176.5K
13:52 1,940.15 1,940.42 1,940.15 1,940.42 92.5K
13:53 1,940.53 1,940.65 1,940.50 1,940.65 70.7K
13:54 1,940.75 1,940.75 1,940.64 1,940.69 275.5K
13:55 1,940.62 1,940.95 1,940.62 1,940.95 141.1K
13:56 1,940.82 1,940.82 1,940.37 1,940.39 111.7K
13:57 1,940.08 1,940.08 1,939.87 1,939.93 142.1K
13:58 1,939.98 1,940.04 1,939.92 1,939.98 67.7K
13:59 1,939.90 1,939.90 1,939.82 1,939.83 92.6K
14:00 1,939.72 1,939.72 1,939.14 1,939.14 112.6K
14:01 1,939.12 1,939.33 1,939.12 1,939.18 122.5K
14:02 1,939.03 1,939.03 1,938.42 1,938.42 134.0K
14:03 1,938.72 1,938.72 1,937.98 1,937.98 127.5K
14:04 1,937.77 1,937.77 1,936.73 1,936.73 217.5K
14:05 1,936.83 1,936.97 1,936.40 1,936.97 131.8K
14:06 1,937.04 1,938.21 1,937.04 1,938.21 456.2K
14:07 1,937.92 1,938.17 1,937.92 1,938.06 178.0K
14:08 1,938.13 1,938.58 1,938.13 1,938.19 118.0K
14:09 1,938.08 1,938.24 1,937.92 1,938.16 136.4K
14:10 1,938.19 1,938.48 1,938.19 1,938.48 94.4K
14:11 1,938.63 1,939.24 1,938.63 1,939.24 107.6K
14:12 1,939.24 1,939.73 1,939.20 1,939.73 103.3K
14:13 1,939.69 1,939.69 1,939.39 1,939.61 103.2K
14:14 1,939.85 1,940.38 1,939.80 1,940.38 125.7K
14:15 1,940.09 1,940.99 1,940.09 1,940.95 310.8K
14:16 1,941.25 1,941.63 1,941.13 1,941.13 212.6K
14:17 1,941.27 1,941.62 1,941.27 1,941.54 77.1K
14:18 1,941.57 1,941.70 1,941.57 1,941.65 112.1K
14:19 1,941.55 1,941.64 1,941.55 1,941.64 85.7K
14:20 1,941.63 1,941.63 1,941.38 1,941.38 150.8K
14:21 1,941.32 1,941.49 1,941.32 1,941.38 129.8K
14:22 1,941.64 1,941.64 1,941.24 1,941.24 129.5K
14:23 1,941.15 1,941.15 1,940.64 1,940.78 108.1K
14:24 1,940.93 1,941.19 1,940.87 1,940.87 115.0K
14:25 1,940.85 1,941.31 1,940.72 1,941.31 146.7K
14:26 1,941.56 1,941.87 1,941.56 1,941.57 141.6K
14:27 1,941.27 1,941.27 1,941.03 1,941.03 88.4K
14:28 1,940.96 1,940.96 1,940.87 1,940.92 98.7K
14:29 1,940.98 1,941.03 1,940.93 1,941.03 91.2K
14:30 1,941.09 1,941.43 1,941.09 1,941.31 112.7K
14:31 1,941.36 1,941.46 1,941.28 1,941.28 103.9K
14:32 1,941.40 1,941.81 1,941.40 1,941.45 119.8K
14:33 1,941.40 1,941.40 1,940.91 1,941.01 132.7K
14:34 1,941.16 1,941.65 1,941.16 1,941.65 78.4K
14:35 1,941.50 1,941.74 1,941.50 1,941.74 82.4K
14:36 1,941.69 1,941.69 1,941.44 1,941.52 95.2K
14:37 1,941.65 1,942.11 1,941.65 1,942.11 141.7K
14:38 1,942.13 1,942.22 1,942.03 1,942.22 82.1K
14:39 1,942.31 1,942.54 1,942.17 1,942.54 106.1K
14:40 1,942.55 1,943.33 1,942.55 1,943.33 180.8K
14:41 1,943.34 1,943.61 1,943.34 1,943.61 107.8K
14:42 1,943.54 1,943.54 1,943.32 1,943.32 91.1K
14:43 1,943.23 1,943.43 1,943.20 1,943.43 96.8K
14:44 1,943.39 1,943.40 1,943.22 1,943.40 138.3K
14:45 1,943.44 1,943.44 1,943.08 1,943.08 107.8K
14:46 1,942.90 1,942.90 1,942.51 1,942.51 142.9K
14:47 1,942.50 1,942.76 1,942.43 1,942.43 123.0K
14:48 1,942.30 1,942.73 1,942.30 1,942.73 88.5K
14:49 1,942.74 1,943.02 1,942.67 1,943.02 266.3K
14:50 1,942.90 1,943.15 1,942.90 1,943.15 111.9K
14:51 1,943.09 1,943.09 1,942.95 1,942.97 190.8K
14:52 1,943.00 1,943.00 1,942.66 1,942.66 89.2K
14:53 1,942.73 1,943.01 1,942.73 1,943.01 62.2K
14:54 1,942.83 1,943.16 1,942.83 1,943.03 140.2K
14:55 1,943.15 1,943.36 1,943.15 1,943.36 131.2K
14:56 1,943.27 1,943.27 1,943.07 1,943.07 114.9K
14:57 1,942.87 1,942.87 1,942.48 1,942.48 101.7K
14:58 1,942.39 1,942.48 1,942.32 1,942.48 74.9K
14:59 1,942.66 1,942.83 1,942.64 1,942.64 106.6K
15:00 1,942.56 1,942.56 1,942.30 1,942.45 148.2K
15:01 1,942.45 1,942.46 1,941.93 1,941.98 151.7K
15:02 1,942.09 1,942.09 1,941.88 1,941.88 91.2K
15:03 1,941.76 1,941.89 1,941.57 1,941.89 182.9K
15:04 1,941.86 1,941.86 1,941.71 1,941.79 106.5K
15:05 1,941.76 1,942.34 1,941.76 1,942.15 175.0K
15:06 1,942.14 1,942.31 1,942.08 1,942.08 96.2K
15:07 1,942.12 1,942.28 1,941.93 1,942.28 94.6K
15:08 1,942.28 1,942.28 1,941.80 1,942.08 119.3K
15:09 1,941.97 1,942.01 1,941.95 1,942.00 353.3K
15:10 1,941.84 1,941.84 1,941.57 1,941.65 184.6K
15:11 1,942.00 1,942.18 1,942.00 1,942.18 162.3K
15:12 1,942.16 1,942.16 1,941.83 1,941.83 126.0K
15:13 1,941.85 1,941.85 1,941.57 1,941.57 109.2K
15:14 1,941.59 1,941.66 1,941.27 1,941.27 174.9K
15:15 1,941.13 1,941.39 1,941.13 1,941.30 227.0K
15:16 1,941.41 1,941.41 1,941.29 1,941.29 124.9K
15:17 1,941.09 1,941.19 1,941.07 1,941.19 146.4K
15:18 1,941.22 1,941.31 1,941.17 1,941.17 106.0K
15:19 1,940.87 1,940.87 1,940.69 1,940.86 151.2K
15:20 1,940.68 1,941.02 1,940.68 1,941.02 142.7K
15:21 1,941.02 1,941.02 1,940.48 1,940.48 165.4K
15:22 1,940.39 1,940.45 1,940.38 1,940.45 138.4K
15:23 1,940.52 1,940.52 1,940.16 1,940.16 152.3K
15:24 1,940.09 1,940.09 1,939.69 1,939.69 131.9K
15:25 1,939.66 1,939.90 1,939.66 1,939.90 158.3K
15:26 1,939.98 1,940.15 1,939.88 1,940.15 165.7K
15:27 1,940.13 1,940.20 1,940.10 1,940.10 138.6K
15:28 1,940.07 1,940.07 1,939.86 1,939.86 119.1K
15:29 1,940.12 1,940.16 1,940.12 1,940.16 140.0K
15:30 1,940.20 1,940.33 1,940.08 1,940.08 161.6K
15:31 1,940.25 1,940.27 1,940.09 1,940.27 143.6K
15:32 1,940.37 1,940.52 1,940.37 1,940.39 167.3K
15:33 1,940.41 1,940.41 1,940.28 1,940.41 166.9K
15:34 1,940.26 1,940.38 1,940.06 1,940.06 180.8K
15:35 1,940.19 1,940.39 1,940.19 1,940.23 174.0K
15:36 1,940.17 1,940.17 1,939.96 1,939.97 229.8K
15:37 1,939.90 1,940.30 1,939.90 1,940.30 221.1K
15:38 1,940.25 1,940.25 1,940.05 1,940.20 109.6K
15:39 1,940.30 1,940.30 1,940.09 1,940.14 158.0K
15:40 1,940.10 1,940.14 1,940.00 1,940.00 172.5K
15:41 1,940.17 1,940.17 1,940.03 1,940.06 161.0K
15:42 1,940.08 1,940.58 1,940.08 1,940.58 177.0K
15:43 1,940.51 1,940.53 1,940.51 1,940.53 250.0K
15:44 1,940.43 1,940.53 1,940.40 1,940.44 265.6K
15:45 1,940.58 1,940.58 1,940.27 1,940.27 246.4K
15:46 1,940.23 1,940.39 1,940.21 1,940.26 211.9K
15:47 1,940.29 1,940.38 1,940.29 1,940.38 210.5K
15:48 1,940.36 1,940.40 1,940.17 1,940.17 329.0K
15:49 1,939.92 1,940.29 1,939.92 1,940.27 312.1K
15:50 1,941.58 1,941.58 1,940.67 1,940.67 847.0K
15:51 1,940.53 1,941.20 1,940.53 1,941.20 395.2K
15:52 1,941.45 1,941.55 1,941.43 1,941.47 542.6K
15:53 1,941.46 1,941.67 1,941.37 1,941.67 434.3K
15:54 1,941.49 1,941.84 1,941.48 1,941.81 584.3K
15:55 1,941.79 1,941.79 1,941.24 1,941.40 894.0K
15:56 1,940.99 1,940.99 1,940.28 1,940.28 1,081.7K
15:57 1,940.45 1,941.03 1,940.45 1,940.65 809.6K
15:58 1,940.85 1,940.85 1,940.71 1,940.75 937.8K
15:59 1,941.24 1,941.30 1,940.98 1,940.98 1,528.5K
16:00 1,940.96 1,940.96 1,940.94 1,940.94 74,579.3K
16:01 1,940.94 1,940.94 1,940.94 1,940.94 1,948.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし