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 1,943.78 1,945.40 1,943.78 1,944.41 1,264.4K
09:31 1,944.79 1,945.58 1,944.79 1,945.42 337.0K
09:32 1,944.98 1,946.23 1,944.98 1,946.12 317.1K
09:33 1,946.17 1,946.47 1,946.14 1,946.47 228.3K
09:34 1,947.62 1,948.43 1,947.62 1,948.43 228.2K
09:35 1,948.14 1,948.78 1,948.00 1,948.18 330.1K
09:36 1,947.44 1,947.72 1,946.81 1,946.81 237.2K
09:37 1,946.69 1,946.69 1,945.33 1,945.33 164.8K
09:38 1,945.15 1,945.36 1,945.15 1,945.34 191.5K
09:39 1,945.09 1,945.83 1,945.09 1,945.52 119.9K
09:40 1,945.20 1,945.66 1,945.20 1,945.42 168.0K
09:41 1,945.38 1,945.62 1,944.49 1,944.49 187.8K
09:42 1,945.03 1,945.91 1,944.93 1,945.91 164.5K
09:43 1,945.64 1,946.30 1,945.64 1,946.05 132.5K
09:44 1,945.96 1,945.96 1,944.98 1,944.98 230.6K
09:45 1,944.75 1,945.65 1,944.62 1,945.65 175.2K
09:46 1,945.33 1,945.43 1,945.09 1,945.43 116.9K
09:47 1,946.06 1,946.77 1,946.06 1,946.77 149.8K
09:48 1,946.24 1,946.49 1,946.06 1,946.06 175.3K
09:49 1,946.09 1,946.34 1,946.08 1,946.34 240.8K
09:50 1,945.34 1,945.82 1,945.34 1,945.82 189.8K
09:51 1,945.33 1,945.41 1,945.26 1,945.26 217.2K
09:52 1,945.71 1,945.87 1,945.71 1,945.86 212.8K
09:53 1,946.29 1,946.43 1,945.98 1,945.98 141.7K
09:54 1,945.99 1,945.99 1,945.74 1,945.78 182.1K
09:55 1,945.81 1,945.81 1,945.04 1,945.04 164.9K
09:56 1,945.39 1,945.39 1,945.01 1,945.01 148.9K
09:57 1,945.31 1,945.70 1,945.31 1,945.70 143.8K
09:58 1,945.54 1,946.08 1,945.44 1,945.44 130.2K
09:59 1,945.45 1,946.06 1,945.45 1,946.06 173.3K
10:00 1,946.05 1,947.60 1,946.05 1,946.36 712.3K
10:01 1,946.53 1,946.67 1,946.06 1,946.06 256.1K
10:02 1,946.29 1,946.30 1,945.21 1,945.21 213.5K
10:03 1,945.11 1,945.58 1,945.11 1,945.54 237.0K
10:04 1,945.36 1,945.36 1,945.18 1,945.33 264.2K
10:05 1,945.62 1,945.62 1,945.03 1,945.25 191.9K
10:06 1,945.32 1,945.32 1,944.83 1,944.97 261.3K
10:07 1,944.99 1,944.99 1,944.14 1,944.19 259.3K
10:08 1,944.16 1,945.10 1,944.16 1,945.07 198.1K
10:09 1,944.82 1,944.82 1,944.62 1,944.80 149.2K
10:10 1,944.98 1,945.10 1,944.98 1,945.00 133.3K
10:11 1,944.70 1,944.78 1,944.57 1,944.57 184.8K
10:12 1,944.44 1,944.51 1,944.25 1,944.25 103.4K
10:13 1,944.26 1,944.26 1,943.64 1,943.74 192.3K
10:14 1,943.69 1,944.20 1,943.69 1,944.01 160.0K
10:15 1,943.90 1,943.90 1,943.52 1,943.85 140.9K
10:16 1,943.76 1,944.40 1,943.76 1,944.24 147.3K
10:17 1,944.28 1,944.28 1,943.69 1,943.69 135.3K
10:18 1,943.28 1,943.62 1,943.28 1,943.28 226.4K
10:19 1,943.64 1,943.97 1,943.64 1,943.80 114.7K
10:20 1,943.72 1,943.98 1,943.72 1,943.98 165.8K
10:21 1,944.07 1,944.18 1,944.06 1,944.18 176.8K
10:22 1,944.68 1,944.84 1,944.65 1,944.65 372.5K
10:23 1,944.52 1,944.89 1,944.52 1,944.78 208.8K
10:24 1,944.70 1,944.70 1,943.67 1,943.77 175.9K
10:25 1,943.75 1,943.75 1,942.93 1,942.93 195.4K
10:26 1,943.07 1,943.07 1,942.83 1,942.96 156.0K
10:27 1,942.98 1,943.26 1,942.98 1,943.04 137.6K
10:28 1,943.10 1,943.21 1,943.06 1,943.06 103.5K
10:29 1,943.31 1,943.59 1,943.31 1,943.59 159.8K
10:30 1,943.55 1,943.78 1,943.55 1,943.76 179.8K
10:31 1,943.46 1,943.70 1,943.46 1,943.66 135.4K
10:32 1,943.46 1,943.46 1,943.04 1,943.05 168.0K
10:33 1,942.95 1,943.27 1,942.95 1,943.06 118.0K
10:34 1,943.17 1,943.27 1,943.07 1,943.27 138.6K
10:35 1,942.99 1,943.04 1,942.74 1,942.74 152.3K
10:36 1,942.87 1,943.29 1,942.87 1,943.29 184.5K
10:37 1,943.29 1,943.40 1,943.17 1,943.40 129.2K
10:38 1,943.63 1,943.92 1,943.36 1,943.92 106.4K
10:39 1,943.94 1,944.26 1,943.94 1,944.26 142.4K
10:40 1,944.37 1,944.49 1,944.17 1,944.49 116.5K
10:41 1,944.38 1,944.38 1,943.80 1,943.80 101.6K
10:42 1,943.98 1,943.98 1,943.60 1,943.94 104.5K
10:43 1,944.11 1,944.11 1,943.88 1,943.98 78.1K
10:44 1,943.98 1,944.00 1,943.91 1,943.97 81.0K
10:45 1,943.99 1,944.45 1,943.99 1,944.24 117.0K
10:46 1,943.88 1,944.15 1,943.88 1,944.04 136.2K
10:47 1,944.35 1,944.35 1,944.02 1,944.02 129.6K
10:48 1,943.91 1,943.91 1,943.40 1,943.52 96.9K
10:49 1,943.43 1,943.43 1,943.32 1,943.32 112.4K
10:50 1,943.05 1,943.05 1,942.85 1,942.85 120.4K
10:51 1,942.75 1,943.05 1,942.75 1,943.05 120.6K
10:52 1,943.08 1,943.08 1,942.76 1,942.88 195.4K
10:53 1,943.14 1,943.14 1,942.42 1,942.58 127.2K
10:54 1,942.35 1,942.50 1,942.26 1,942.26 110.6K
10:55 1,942.12 1,943.20 1,942.12 1,943.20 122.4K
10:56 1,943.22 1,943.23 1,943.10 1,943.22 101.3K
10:57 1,943.33 1,943.71 1,943.33 1,943.68 137.6K
10:58 1,943.68 1,943.90 1,943.62 1,943.90 81.5K
10:59 1,943.48 1,943.48 1,942.84 1,942.84 125.0K
11:00 1,942.87 1,942.97 1,942.82 1,942.90 98.2K
11:01 1,942.86 1,942.86 1,942.43 1,942.43 118.5K
11:02 1,942.66 1,942.98 1,942.66 1,942.97 143.7K
11:03 1,943.11 1,943.37 1,943.11 1,943.37 88.9K
11:04 1,943.69 1,943.69 1,943.35 1,943.35 129.0K
11:05 1,943.19 1,943.25 1,942.82 1,942.82 100.3K
11:06 1,942.71 1,943.48 1,942.71 1,943.48 134.0K
11:07 1,943.43 1,943.56 1,943.40 1,943.40 96.0K
11:08 1,943.41 1,943.41 1,943.07 1,943.07 86.9K
11:09 1,943.05 1,943.11 1,942.90 1,942.99 70.1K
11:10 1,943.08 1,943.08 1,942.45 1,942.45 146.9K
11:11 1,942.46 1,942.62 1,942.12 1,942.25 98.9K
11:12 1,942.38 1,942.61 1,942.38 1,942.46 150.2K
11:13 1,942.52 1,942.57 1,941.93 1,941.93 96.4K
11:14 1,941.84 1,941.93 1,941.79 1,941.93 192.1K
11:15 1,941.86 1,941.96 1,941.59 1,941.96 131.1K
11:16 1,942.03 1,942.57 1,942.03 1,942.57 181.2K
11:17 1,942.70 1,943.02 1,942.70 1,942.91 117.6K
11:18 1,943.06 1,943.59 1,943.06 1,943.47 141.3K
11:19 1,943.54 1,944.10 1,943.54 1,944.10 125.6K
11:20 1,943.83 1,943.83 1,943.62 1,943.69 142.9K
11:21 1,943.78 1,943.78 1,943.42 1,943.42 142.6K
11:22 1,943.53 1,943.53 1,943.36 1,943.36 147.7K
11:23 1,943.32 1,943.59 1,943.32 1,943.37 228.7K
11:24 1,943.34 1,943.49 1,943.21 1,943.21 96.2K
11:25 1,943.23 1,943.53 1,943.23 1,943.53 152.8K
11:26 1,943.70 1,944.04 1,943.70 1,944.04 104.1K
11:27 1,943.86 1,943.86 1,943.55 1,943.55 115.8K
11:28 1,943.76 1,943.82 1,943.64 1,943.64 144.4K
11:29 1,943.74 1,944.02 1,943.74 1,943.94 158.6K
11:30 1,944.13 1,944.36 1,944.13 1,944.15 136.0K
11:31 1,944.27 1,944.36 1,944.25 1,944.36 102.1K
11:32 1,944.21 1,944.34 1,944.21 1,944.34 111.9K
11:33 1,944.32 1,944.32 1,943.96 1,943.96 114.0K
11:34 1,944.00 1,944.00 1,943.53 1,943.53 121.7K
11:35 1,943.77 1,943.77 1,943.42 1,943.42 93.3K
11:36 1,943.19 1,943.30 1,943.19 1,943.30 193.9K
11:37 1,943.35 1,943.35 1,943.01 1,943.01 98.5K
11:38 1,943.03 1,943.28 1,943.03 1,943.26 69.7K
11:39 1,943.02 1,943.45 1,943.02 1,943.45 130.1K
11:40 1,943.60 1,943.89 1,943.55 1,943.89 97.7K
11:41 1,943.74 1,943.77 1,943.66 1,943.71 153.6K
11:42 1,943.54 1,943.54 1,943.32 1,943.32 173.6K
11:43 1,943.03 1,943.03 1,942.91 1,942.91 113.6K
11:44 1,942.90 1,942.99 1,942.72 1,942.72 106.0K
11:45 1,942.62 1,942.62 1,942.42 1,942.60 93.4K
11:46 1,942.34 1,942.40 1,942.21 1,942.40 96.2K
11:47 1,942.47 1,942.54 1,942.36 1,942.36 58.8K
11:48 1,942.33 1,942.46 1,942.33 1,942.46 124.9K
11:49 1,942.61 1,942.92 1,942.61 1,942.92 86.7K
11:50 1,942.93 1,942.93 1,942.54 1,942.54 81.3K
11:51 1,942.29 1,942.65 1,942.29 1,942.65 103.6K
11:52 1,942.95 1,942.95 1,942.83 1,942.83 146.9K
11:53 1,942.93 1,942.93 1,942.54 1,942.57 86.6K
11:54 1,942.71 1,943.12 1,942.62 1,943.12 100.0K
11:55 1,943.05 1,943.05 1,942.76 1,942.85 86.8K
11:56 1,942.69 1,942.78 1,942.69 1,942.78 82.8K
11:57 1,942.96 1,942.96 1,942.63 1,942.68 114.5K
11:58 1,942.87 1,942.94 1,942.78 1,942.78 68.6K
11:59 1,942.43 1,942.43 1,942.01 1,942.01 150.3K
12:00 1,942.10 1,942.10 1,941.92 1,942.08 105.7K
12:01 1,942.08 1,942.08 1,941.62 1,941.62 62.2K
12:02 1,941.67 1,941.89 1,941.67 1,941.89 76.2K
12:03 1,941.87 1,942.23 1,941.87 1,942.17 86.4K
12:04 1,942.28 1,942.47 1,942.28 1,942.47 65.0K
12:05 1,942.41 1,942.41 1,941.97 1,941.98 145.6K
12:06 1,942.08 1,942.48 1,942.08 1,942.26 101.4K
12:07 1,942.29 1,942.29 1,942.02 1,942.02 132.3K
12:08 1,942.04 1,942.04 1,941.74 1,941.74 95.1K
12:09 1,941.79 1,941.79 1,941.43 1,941.45 93.0K
12:10 1,941.53 1,941.53 1,941.26 1,941.38 130.5K
12:11 1,941.31 1,941.35 1,941.20 1,941.22 76.7K
12:12 1,941.14 1,941.33 1,941.13 1,941.27 74.8K
12:13 1,941.22 1,941.22 1,941.03 1,941.04 77.0K
12:14 1,941.15 1,941.21 1,941.11 1,941.21 77.1K
12:15 1,941.17 1,941.36 1,941.09 1,941.36 110.3K
12:16 1,941.18 1,941.18 1,940.81 1,940.95 59.4K
12:17 1,940.99 1,941.01 1,940.60 1,941.01 121.3K
12:18 1,941.09 1,941.10 1,940.93 1,941.10 136.0K
12:19 1,941.12 1,941.22 1,941.12 1,941.20 67.1K
12:20 1,941.35 1,941.90 1,941.35 1,941.90 84.7K
12:21 1,942.26 1,942.60 1,942.26 1,942.60 65.4K
12:22 1,942.70 1,942.70 1,942.51 1,942.51 66.7K
12:23 1,942.58 1,942.72 1,942.57 1,942.72 59.7K
12:24 1,942.50 1,942.80 1,942.50 1,942.80 68.0K
12:25 1,942.87 1,943.15 1,942.87 1,942.97 122.1K
12:26 1,942.81 1,943.03 1,942.81 1,943.03 99.4K
12:27 1,943.17 1,943.23 1,942.79 1,942.79 132.3K
12:28 1,942.75 1,942.77 1,942.31 1,942.31 90.7K
12:29 1,942.30 1,942.83 1,942.30 1,942.83 106.4K
12:30 1,942.70 1,942.89 1,942.70 1,942.80 97.9K
12:31 1,942.84 1,942.99 1,942.81 1,942.81 74.9K
12:32 1,942.67 1,942.67 1,942.14 1,942.14 98.1K
12:33 1,941.92 1,941.92 1,941.31 1,941.59 167.7K
12:34 1,941.49 1,942.13 1,941.49 1,942.10 93.6K
12:35 1,942.00 1,942.00 1,941.86 1,941.99 56.9K
12:36 1,942.02 1,942.31 1,942.02 1,942.31 101.5K
12:37 1,942.40 1,942.54 1,942.38 1,942.54 70.4K
12:38 1,942.68 1,942.79 1,942.68 1,942.79 44.4K
12:39 1,942.62 1,942.72 1,942.59 1,942.72 110.5K
12:40 1,942.76 1,942.82 1,942.71 1,942.71 81.7K
12:41 1,942.72 1,942.72 1,942.44 1,942.44 83.3K
12:42 1,942.35 1,942.63 1,942.35 1,942.63 57.6K
12:43 1,942.66 1,942.84 1,942.66 1,942.84 74.1K
12:44 1,942.99 1,943.32 1,942.99 1,943.32 89.0K
12:45 1,943.45 1,943.60 1,943.45 1,943.56 49.4K
12:46 1,943.34 1,943.34 1,943.04 1,943.23 66.7K
12:47 1,943.22 1,943.27 1,943.18 1,943.20 51.9K
12:48 1,943.27 1,943.43 1,943.22 1,943.43 96.5K
12:49 1,943.50 1,943.58 1,943.48 1,943.58 72.6K
12:50 1,943.62 1,943.77 1,943.62 1,943.64 49.4K
12:51 1,943.46 1,943.46 1,943.25 1,943.25 98.0K
12:52 1,943.19 1,943.38 1,943.19 1,943.34 70.4K
12:53 1,943.30 1,943.33 1,943.21 1,943.21 62.9K
12:54 1,943.15 1,943.31 1,943.15 1,943.23 67.4K
12:55 1,943.14 1,943.14 1,942.98 1,942.98 78.2K
12:56 1,942.97 1,942.97 1,942.91 1,942.91 66.7K
12:57 1,942.94 1,943.16 1,942.94 1,943.16 68.6K
12:58 1,943.38 1,943.50 1,943.30 1,943.50 96.1K
12:59 1,943.61 1,943.78 1,943.61 1,943.78 88.1K
13:00 1,943.75 1,943.75 1,943.45 1,943.45 80.9K
13:01 1,943.31 1,943.36 1,943.17 1,943.30 108.2K
13:02 1,943.34 1,943.47 1,943.34 1,943.47 94.8K
13:03 1,943.58 1,943.58 1,943.47 1,943.52 139.0K
13:04 1,943.61 1,943.61 1,943.22 1,943.22 142.9K
13:05 1,943.08 1,943.08 1,942.90 1,943.02 109.1K
13:06 1,943.16 1,943.35 1,943.16 1,943.35 88.9K
13:07 1,943.50 1,943.50 1,943.19 1,943.19 89.0K
13:08 1,943.24 1,943.24 1,942.95 1,942.95 78.2K
13:09 1,943.10 1,943.14 1,943.09 1,943.09 67.0K
13:10 1,943.09 1,943.09 1,942.93 1,943.04 98.2K
13:11 1,943.14 1,943.25 1,943.02 1,943.17 71.8K
13:12 1,943.24 1,943.56 1,943.22 1,943.49 125.9K
13:13 1,943.43 1,943.54 1,943.43 1,943.49 55.7K
13:14 1,943.58 1,943.58 1,943.50 1,943.50 92.5K
13:15 1,943.45 1,943.73 1,943.45 1,943.73 162.1K
13:16 1,943.79 1,943.79 1,943.64 1,943.64 117.4K
13:17 1,943.63 1,943.64 1,943.60 1,943.60 86.7K
13:18 1,943.55 1,943.55 1,943.37 1,943.38 81.4K
13:19 1,943.43 1,943.49 1,943.27 1,943.27 102.2K
13:20 1,943.31 1,943.31 1,943.01 1,943.01 66.9K
13:21 1,943.09 1,943.35 1,943.09 1,943.35 71.8K
13:22 1,943.34 1,943.70 1,943.34 1,943.70 68.0K
13:23 1,943.56 1,943.65 1,943.55 1,943.55 93.5K
13:24 1,943.62 1,943.66 1,943.52 1,943.52 61.8K
13:25 1,943.54 1,943.62 1,943.54 1,943.62 79.2K
13:26 1,943.52 1,943.52 1,943.35 1,943.47 67.5K
13:27 1,943.73 1,943.73 1,943.35 1,943.35 94.8K
13:28 1,943.37 1,943.77 1,943.34 1,943.58 94.0K
13:29 1,943.43 1,943.55 1,943.43 1,943.45 61.7K
13:30 1,943.37 1,943.59 1,943.37 1,943.59 121.8K
13:31 1,943.62 1,943.67 1,943.61 1,943.61 55.3K
13:32 1,943.52 1,943.77 1,943.52 1,943.77 113.3K
13:33 1,943.93 1,943.93 1,943.86 1,943.86 73.1K
13:34 1,943.94 1,943.94 1,943.61 1,943.61 85.2K
13:35 1,943.57 1,943.57 1,943.47 1,943.47 48.7K
13:36 1,943.38 1,943.55 1,943.30 1,943.30 55.5K
13:37 1,943.19 1,943.34 1,943.19 1,943.29 85.2K
13:38 1,943.26 1,943.26 1,942.89 1,942.89 96.5K
13:39 1,942.91 1,943.16 1,942.81 1,943.16 84.3K
13:40 1,943.21 1,943.56 1,943.21 1,943.38 101.5K
13:41 1,943.25 1,943.25 1,943.07 1,943.08 100.2K
13:42 1,943.19 1,943.36 1,943.16 1,943.36 168.8K
13:43 1,943.34 1,943.57 1,943.27 1,943.57 89.9K
13:44 1,943.57 1,943.60 1,943.54 1,943.54 64.4K
13:45 1,943.44 1,943.49 1,943.28 1,943.28 65.7K
13:46 1,943.12 1,943.12 1,942.83 1,942.89 67.9K
13:47 1,942.83 1,942.83 1,942.76 1,942.76 68.1K
13:48 1,942.73 1,942.73 1,942.55 1,942.58 127.9K
13:49 1,942.56 1,942.56 1,942.29 1,942.29 82.2K
13:50 1,942.33 1,942.33 1,941.91 1,941.91 152.8K
13:51 1,941.71 1,941.80 1,941.71 1,941.78 91.1K
13:52 1,941.85 1,942.02 1,941.79 1,941.79 70.6K
13:53 1,941.75 1,941.75 1,941.57 1,941.67 75.7K
13:54 1,941.54 1,941.54 1,941.30 1,941.30 69.4K
13:55 1,941.29 1,941.35 1,941.29 1,941.30 91.1K
13:56 1,941.21 1,941.21 1,941.09 1,941.09 94.3K
13:57 1,941.04 1,941.18 1,941.04 1,941.09 76.3K
13:58 1,940.94 1,940.94 1,940.84 1,940.84 65.0K
13:59 1,940.90 1,941.06 1,940.90 1,941.06 83.6K
14:00 1,941.32 1,941.49 1,941.32 1,941.49 138.1K
14:01 1,941.46 1,941.72 1,941.46 1,941.55 109.0K
14:02 1,941.37 1,941.74 1,941.37 1,941.51 126.6K
14:03 1,941.69 1,941.69 1,941.01 1,941.33 179.9K
14:04 1,941.38 1,941.46 1,941.38 1,941.40 125.4K
14:05 1,941.28 1,941.51 1,941.02 1,941.02 146.0K
14:06 1,940.99 1,941.08 1,940.86 1,940.89 110.1K
14:07 1,940.98 1,941.15 1,940.98 1,941.15 71.1K
14:08 1,941.04 1,941.04 1,940.77 1,940.78 105.7K
14:09 1,940.77 1,941.18 1,940.77 1,941.18 66.0K
14:10 1,941.18 1,941.18 1,940.80 1,940.80 177.0K
14:11 1,940.74 1,940.99 1,940.74 1,940.89 89.7K
14:12 1,940.92 1,941.26 1,940.92 1,941.26 79.0K
14:13 1,941.35 1,941.38 1,941.25 1,941.32 78.8K
14:14 1,941.18 1,941.42 1,941.18 1,941.42 96.0K
14:15 1,941.58 1,941.99 1,941.58 1,941.99 100.7K
14:16 1,942.05 1,942.07 1,941.83 1,941.83 92.2K
14:17 1,941.81 1,941.91 1,941.81 1,941.91 110.5K
14:18 1,941.93 1,941.93 1,941.79 1,941.79 90.9K
14:19 1,941.83 1,942.10 1,941.83 1,942.10 146.9K
14:20 1,942.04 1,942.21 1,942.04 1,942.20 113.4K
14:21 1,942.00 1,942.32 1,942.00 1,942.32 134.8K
14:22 1,942.16 1,942.16 1,941.94 1,941.94 79.7K
14:23 1,941.93 1,941.93 1,941.83 1,941.93 46.9K
14:24 1,941.97 1,942.16 1,941.97 1,942.12 90.2K
14:25 1,942.16 1,942.33 1,942.16 1,942.29 123.7K
14:26 1,942.24 1,942.24 1,942.15 1,942.15 99.1K
14:27 1,942.01 1,942.01 1,941.89 1,941.94 104.4K
14:28 1,941.92 1,941.93 1,941.90 1,941.93 107.7K
14:29 1,941.81 1,941.88 1,941.81 1,941.85 79.4K
14:30 1,941.91 1,941.96 1,941.75 1,941.96 113.0K
14:31 1,942.06 1,942.06 1,941.70 1,941.70 77.9K
14:32 1,941.61 1,941.93 1,941.61 1,941.91 77.5K
14:33 1,941.80 1,941.80 1,941.63 1,941.67 95.6K
14:34 1,941.86 1,941.86 1,941.48 1,941.48 118.1K
14:35 1,941.55 1,941.74 1,941.55 1,941.69 493.4K
14:36 1,941.73 1,941.80 1,941.73 1,941.74 57.8K
14:37 1,941.74 1,941.75 1,941.57 1,941.57 58.3K
14:38 1,941.56 1,941.62 1,941.50 1,941.50 91.9K
14:39 1,941.81 1,941.88 1,941.81 1,941.81 107.2K
14:40 1,941.73 1,942.07 1,941.73 1,941.95 106.9K
14:41 1,941.83 1,941.85 1,941.81 1,941.81 82.7K
14:42 1,941.83 1,941.83 1,941.71 1,941.71 102.2K
14:43 1,941.68 1,941.84 1,941.68 1,941.82 93.6K
14:44 1,941.81 1,941.81 1,941.61 1,941.61 136.3K
14:45 1,941.57 1,941.88 1,941.48 1,941.65 206.6K
14:46 1,941.51 1,941.51 1,941.10 1,941.10 88.1K
14:47 1,941.42 1,941.84 1,941.41 1,941.84 112.9K
14:48 1,941.88 1,942.02 1,941.84 1,942.02 101.5K
14:49 1,941.91 1,941.91 1,941.69 1,941.69 203.6K
14:50 1,941.62 1,941.62 1,941.36 1,941.36 108.1K
14:51 1,941.41 1,941.64 1,941.41 1,941.59 91.5K
14:52 1,941.55 1,941.55 1,941.38 1,941.38 154.4K
14:53 1,941.44 1,941.71 1,941.44 1,941.70 101.6K
14:54 1,941.63 1,941.68 1,941.53 1,941.68 122.3K
14:55 1,941.68 1,941.95 1,941.68 1,941.84 104.8K
14:56 1,941.87 1,942.14 1,941.87 1,942.14 113.9K
14:57 1,942.01 1,942.01 1,941.87 1,941.94 107.4K
14:58 1,941.87 1,941.87 1,941.81 1,941.85 99.1K
14:59 1,941.69 1,941.88 1,941.65 1,941.81 104.5K
15:00 1,941.74 1,941.74 1,941.65 1,941.69 105.8K
15:01 1,941.73 1,941.87 1,941.66 1,941.66 140.5K
15:02 1,941.67 1,941.67 1,941.59 1,941.59 116.8K
15:03 1,941.72 1,941.89 1,941.72 1,941.80 122.4K
15:04 1,941.63 1,941.63 1,941.51 1,941.52 174.1K
15:05 1,941.52 1,941.71 1,941.52 1,941.66 175.9K
15:06 1,941.46 1,941.46 1,941.10 1,941.10 88.7K
15:07 1,940.99 1,940.99 1,940.50 1,940.50 220.8K
15:08 1,940.39 1,940.57 1,940.33 1,940.57 98.7K
15:09 1,940.64 1,940.64 1,940.48 1,940.48 105.2K
15:10 1,940.34 1,940.34 1,939.90 1,939.90 132.4K
15:11 1,939.82 1,940.14 1,939.82 1,940.14 202.0K
15:12 1,940.29 1,940.32 1,940.27 1,940.27 82.3K
15:13 1,940.22 1,940.32 1,940.22 1,940.32 101.7K
15:14 1,940.43 1,940.53 1,940.43 1,940.53 96.3K
15:15 1,940.42 1,940.42 1,939.96 1,939.96 108.2K
15:16 1,939.86 1,940.15 1,939.86 1,940.15 118.0K
15:17 1,940.12 1,940.39 1,940.12 1,940.39 176.8K
15:18 1,940.41 1,940.41 1,940.32 1,940.32 116.5K
15:19 1,940.25 1,940.33 1,940.25 1,940.31 143.2K
15:20 1,940.28 1,940.38 1,940.22 1,940.22 90.6K
15:21 1,940.31 1,940.39 1,940.27 1,940.39 108.9K
15:22 1,940.43 1,940.62 1,940.43 1,940.62 101.6K
15:23 1,940.67 1,941.07 1,940.67 1,940.99 143.2K
15:24 1,941.01 1,941.04 1,940.94 1,940.94 83.4K
15:25 1,940.93 1,941.05 1,940.93 1,941.05 147.7K
15:26 1,941.11 1,941.11 1,940.95 1,941.01 111.5K
15:27 1,941.07 1,941.16 1,941.07 1,941.16 105.3K
15:28 1,941.04 1,941.04 1,940.88 1,940.88 102.1K
15:29 1,940.74 1,940.87 1,940.65 1,940.87 247.4K
15:30 1,940.80 1,940.92 1,940.58 1,940.92 183.2K
15:31 1,940.86 1,941.17 1,940.85 1,941.17 138.7K
15:32 1,941.18 1,941.25 1,941.15 1,941.25 159.1K
15:33 1,941.29 1,941.52 1,941.29 1,941.52 100.8K
15:34 1,941.39 1,941.54 1,941.37 1,941.37 148.9K
15:35 1,941.45 1,941.52 1,941.28 1,941.28 302.6K
15:36 1,941.22 1,941.22 1,941.13 1,941.18 108.8K
15:37 1,941.19 1,941.21 1,941.08 1,941.17 169.2K
15:38 1,941.15 1,941.17 1,941.03 1,941.17 119.2K
15:39 1,941.33 1,941.44 1,941.33 1,941.41 159.6K
15:40 1,941.34 1,941.38 1,941.23 1,941.38 156.6K
15:41 1,941.28 1,941.28 1,940.99 1,941.17 289.7K
15:42 1,941.24 1,941.28 1,941.18 1,941.18 133.2K
15:43 1,941.19 1,941.42 1,941.19 1,941.42 332.0K
15:44 1,941.50 1,941.50 1,941.32 1,941.39 230.7K
15:45 1,941.35 1,941.45 1,941.35 1,941.37 247.7K
15:46 1,941.22 1,941.22 1,941.05 1,941.05 184.6K
15:47 1,941.06 1,941.15 1,940.88 1,940.88 225.4K
15:48 1,940.77 1,941.06 1,940.77 1,941.06 269.9K
15:49 1,941.07 1,941.54 1,941.07 1,941.54 258.1K
15:50 1,940.77 1,940.77 1,940.09 1,940.09 964.3K
15:51 1,939.97 1,939.99 1,939.48 1,939.48 368.7K
15:52 1,939.53 1,939.57 1,939.27 1,939.27 465.8K
15:53 1,939.24 1,939.56 1,939.21 1,939.56 399.1K
15:54 1,939.89 1,939.98 1,939.73 1,939.98 528.2K
15:55 1,940.45 1,940.45 1,940.11 1,940.11 947.6K
15:56 1,939.72 1,939.90 1,939.33 1,939.46 1,001.1K
15:57 1,939.23 1,940.02 1,939.23 1,939.96 936.2K
15:58 1,940.24 1,940.40 1,940.24 1,940.40 1,069.4K
15:59 1,940.36 1,940.69 1,940.36 1,940.52 1,836.2K
16:00 1,940.74 1,940.74 1,940.67 1,940.67 96,084.0K
16:01 1,940.67 1,940.67 1,940.67 1,940.67 318.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし