S

SPTSEM
🏛️ カナダ →
1,949.90
最終更新: 2025-10-03
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 1,500.93 1,501.75 1,500.93 1,501.75 1,463.6K
09:31 1,502.41 1,503.36 1,502.41 1,503.36 475.0K
09:32 1,503.48 1,503.77 1,503.44 1,503.77 191.2K
09:33 1,503.82 1,504.22 1,503.82 1,504.22 252.6K
09:34 1,504.17 1,504.60 1,504.17 1,504.60 391.0K
09:35 1,504.65 1,504.73 1,504.42 1,504.42 197.0K
09:36 1,504.17 1,504.79 1,504.17 1,504.73 213.7K
09:37 1,504.68 1,504.68 1,504.15 1,504.15 218.0K
09:38 1,504.24 1,504.24 1,503.93 1,503.93 220.1K
09:39 1,504.28 1,504.34 1,504.27 1,504.27 135.8K
09:40 1,504.09 1,504.09 1,503.80 1,503.80 195.1K
09:41 1,503.90 1,504.00 1,503.90 1,504.00 247.8K
09:42 1,504.09 1,504.17 1,503.92 1,504.17 162.5K
09:43 1,504.24 1,504.24 1,504.00 1,504.20 135.0K
09:44 1,504.16 1,504.17 1,504.03 1,504.03 128.0K
09:45 1,503.77 1,503.92 1,503.75 1,503.92 204.4K
09:46 1,503.81 1,503.81 1,503.60 1,503.64 165.2K
09:47 1,503.60 1,503.76 1,503.60 1,503.76 195.9K
09:48 1,503.61 1,503.64 1,503.61 1,503.64 76.1K
09:49 1,503.53 1,503.82 1,503.48 1,503.75 170.7K
09:50 1,503.77 1,504.15 1,503.77 1,504.01 154.5K
09:51 1,503.97 1,504.30 1,503.97 1,504.30 142.9K
09:52 1,504.33 1,504.36 1,504.33 1,504.34 138.7K
09:53 1,504.35 1,504.54 1,504.35 1,504.54 85.4K
09:54 1,504.62 1,504.62 1,504.42 1,504.54 139.3K
09:55 1,504.59 1,504.70 1,504.59 1,504.70 58.5K
09:56 1,504.89 1,504.94 1,504.78 1,504.94 293.5K
09:57 1,505.02 1,505.19 1,505.00 1,505.19 83.2K
09:58 1,505.21 1,505.34 1,505.13 1,505.34 124.0K
09:59 1,505.43 1,505.74 1,505.43 1,505.74 90.7K
10:00 1,505.72 1,505.93 1,505.72 1,505.93 343.3K
10:01 1,505.88 1,505.88 1,505.66 1,505.66 129.3K
10:02 1,505.00 1,505.09 1,505.00 1,505.09 153.0K
10:03 1,505.22 1,505.36 1,505.22 1,505.36 77.6K
10:04 1,505.51 1,505.67 1,505.51 1,505.60 95.6K
10:05 1,505.72 1,505.82 1,505.72 1,505.78 125.5K
10:06 1,505.91 1,506.00 1,505.78 1,505.78 141.4K
10:07 1,505.68 1,505.80 1,505.68 1,505.80 110.4K
10:08 1,505.75 1,505.80 1,505.75 1,505.77 106.0K
10:09 1,505.66 1,505.66 1,505.42 1,505.42 126.4K
10:10 1,505.42 1,505.43 1,505.34 1,505.34 88.6K
10:11 1,505.32 1,505.54 1,505.32 1,505.54 94.9K
10:12 1,505.49 1,505.58 1,505.49 1,505.58 94.4K
10:13 1,505.67 1,505.82 1,505.67 1,505.82 72.0K
10:14 1,505.84 1,505.87 1,505.81 1,505.87 177.9K
10:15 1,505.86 1,505.86 1,505.75 1,505.75 61.3K
10:16 1,505.77 1,506.04 1,505.77 1,506.04 103.0K
10:17 1,506.05 1,506.10 1,506.05 1,506.06 47.6K
10:18 1,506.01 1,506.01 1,505.87 1,505.87 80.8K
10:19 1,505.91 1,505.98 1,505.87 1,505.98 57.3K
10:20 1,505.92 1,505.92 1,505.79 1,505.79 111.8K
10:21 1,505.80 1,505.82 1,505.71 1,505.71 191.0K
10:22 1,505.63 1,505.63 1,505.50 1,505.50 111.6K
10:23 1,505.51 1,505.51 1,505.17 1,505.17 150.6K
10:24 1,505.08 1,505.09 1,505.04 1,505.04 102.1K
10:25 1,505.08 1,505.09 1,504.87 1,504.87 198.0K
10:26 1,504.92 1,505.09 1,504.92 1,505.09 99.0K
10:27 1,505.19 1,505.31 1,505.19 1,505.19 163.3K
10:28 1,505.08 1,505.08 1,504.78 1,504.78 84.7K
10:29 1,504.78 1,504.78 1,504.70 1,504.70 78.0K
10:30 1,504.69 1,504.76 1,504.69 1,504.76 103.8K
10:31 1,504.71 1,504.71 1,504.61 1,504.61 86.3K
10:32 1,504.63 1,504.78 1,504.63 1,504.78 46.8K
10:33 1,504.92 1,505.09 1,504.92 1,505.09 133.7K
10:34 1,505.10 1,505.10 1,505.08 1,505.09 63.4K
10:35 1,505.08 1,505.08 1,504.73 1,504.80 94.8K
10:36 1,504.74 1,504.74 1,504.62 1,504.62 44.8K
10:37 1,504.50 1,504.50 1,504.36 1,504.36 45.6K
10:38 1,504.39 1,504.51 1,504.34 1,504.51 105.2K
10:39 1,504.54 1,504.72 1,504.54 1,504.72 144.2K
10:40 1,505.00 1,505.07 1,505.00 1,505.05 114.9K
10:41 1,504.92 1,504.99 1,504.90 1,504.97 83.5K
10:42 1,505.02 1,505.06 1,505.02 1,505.05 37.7K
10:43 1,505.05 1,505.10 1,504.92 1,505.10 77.8K
10:44 1,505.09 1,505.11 1,505.09 1,505.09 96.6K
10:45 1,505.11 1,505.20 1,505.00 1,505.00 82.6K
10:46 1,505.02 1,505.02 1,504.87 1,504.87 86.1K
10:47 1,504.78 1,504.78 1,504.59 1,504.59 67.0K
10:48 1,504.59 1,504.59 1,504.38 1,504.38 115.4K
10:49 1,504.38 1,504.38 1,504.25 1,504.26 118.6K
10:50 1,504.25 1,504.25 1,504.03 1,504.03 91.5K
10:51 1,504.06 1,504.13 1,504.06 1,504.07 70.4K
10:52 1,504.11 1,504.11 1,504.07 1,504.07 85.9K
10:53 1,504.03 1,504.03 1,503.93 1,503.93 91.1K
10:54 1,503.81 1,503.82 1,503.76 1,503.82 84.1K
10:55 1,503.85 1,504.00 1,503.85 1,503.97 111.0K
10:56 1,504.00 1,504.21 1,504.00 1,504.21 70.7K
10:57 1,504.28 1,504.35 1,504.28 1,504.33 63.9K
10:58 1,504.27 1,504.29 1,504.27 1,504.27 75.3K
10:59 1,504.23 1,504.29 1,504.22 1,504.22 67.9K
11:00 1,504.40 1,504.52 1,504.40 1,504.52 60.8K
11:01 1,504.51 1,504.51 1,504.45 1,504.47 73.2K
11:02 1,504.51 1,504.51 1,504.44 1,504.45 57.6K
11:03 1,504.43 1,504.43 1,504.24 1,504.24 57.4K
11:04 1,504.21 1,504.21 1,504.03 1,504.03 117.5K
11:05 1,504.06 1,504.06 1,503.96 1,504.01 55.9K
11:06 1,503.98 1,504.03 1,503.98 1,503.98 52.5K
11:07 1,504.03 1,504.03 1,503.95 1,503.95 59.5K
11:08 1,503.97 1,504.08 1,503.97 1,504.08 124.8K
11:09 1,504.09 1,504.12 1,504.05 1,504.10 79.5K
11:10 1,504.06 1,504.06 1,503.93 1,503.93 69.1K
11:11 1,503.93 1,504.03 1,503.93 1,504.03 53.4K
11:12 1,504.05 1,504.13 1,504.05 1,504.13 49.8K
11:13 1,504.12 1,504.12 1,504.11 1,504.11 47.5K
11:14 1,504.13 1,504.13 1,504.05 1,504.05 129.2K
11:15 1,504.07 1,504.12 1,504.07 1,504.12 398.6K
11:16 1,504.09 1,504.12 1,503.91 1,503.91 115.1K
11:17 1,503.84 1,503.84 1,503.79 1,503.80 87.2K
11:18 1,503.81 1,503.83 1,503.81 1,503.83 41.4K
11:19 1,503.85 1,503.96 1,503.85 1,503.96 126.0K
11:20 1,503.98 1,504.00 1,503.97 1,504.00 41.8K
11:21 1,504.01 1,504.02 1,503.98 1,504.02 51.5K
11:22 1,504.05 1,504.18 1,504.05 1,504.18 54.4K
11:23 1,504.11 1,504.16 1,504.11 1,504.14 43.3K
11:24 1,504.20 1,504.33 1,504.20 1,504.33 75.3K
11:25 1,504.37 1,504.44 1,504.37 1,504.43 59.0K
11:26 1,504.40 1,504.40 1,504.18 1,504.18 66.5K
11:27 1,504.08 1,504.08 1,503.77 1,503.77 77.2K
11:28 1,503.73 1,503.73 1,503.67 1,503.72 37.9K
11:29 1,503.73 1,503.73 1,503.61 1,503.63 40.8K
11:30 1,503.62 1,503.62 1,503.55 1,503.55 58.7K
11:31 1,503.53 1,503.69 1,503.53 1,503.69 63.1K
11:32 1,503.67 1,503.72 1,503.66 1,503.66 61.1K
11:33 1,503.60 1,503.62 1,503.59 1,503.62 41.3K
11:34 1,503.66 1,503.66 1,503.62 1,503.62 32.6K
11:35 1,503.70 1,503.70 1,503.61 1,503.61 46.4K
11:36 1,503.57 1,503.57 1,503.38 1,503.38 67.9K
11:37 1,503.38 1,503.66 1,503.38 1,503.66 67.2K
11:38 1,503.56 1,503.67 1,503.56 1,503.67 39.5K
11:39 1,503.67 1,503.67 1,503.64 1,503.64 59.2K
11:40 1,503.56 1,503.56 1,503.53 1,503.53 74.3K
11:41 1,503.56 1,503.63 1,503.55 1,503.60 100.7K
11:42 1,503.61 1,503.74 1,503.61 1,503.74 116.8K
11:43 1,503.81 1,503.85 1,503.81 1,503.84 165.7K
11:44 1,503.87 1,504.00 1,503.87 1,504.00 45.7K
11:45 1,504.07 1,504.08 1,504.03 1,504.03 54.8K
11:46 1,504.08 1,504.14 1,504.08 1,504.14 33.7K
11:47 1,504.24 1,504.35 1,504.24 1,504.34 82.2K
11:48 1,504.36 1,504.39 1,504.35 1,504.39 60.7K
11:49 1,504.39 1,504.39 1,504.31 1,504.31 55.6K
11:50 1,504.28 1,504.30 1,504.27 1,504.30 30.0K
11:51 1,504.34 1,504.34 1,504.23 1,504.23 42.1K
11:52 1,504.26 1,504.26 1,504.14 1,504.14 36.4K
11:53 1,504.22 1,504.23 1,504.19 1,504.19 44.8K
11:54 1,504.25 1,504.38 1,504.24 1,504.38 85.6K
11:55 1,504.39 1,504.49 1,504.39 1,504.49 65.4K
11:56 1,504.50 1,504.60 1,504.50 1,504.57 68.7K
11:57 1,504.60 1,504.74 1,504.60 1,504.67 32.1K
11:58 1,504.74 1,504.92 1,504.74 1,504.92 87.7K
11:59 1,504.96 1,505.07 1,504.96 1,505.07 49.0K
12:00 1,505.03 1,505.12 1,505.03 1,505.12 106.8K
12:01 1,505.09 1,505.09 1,504.98 1,504.98 63.9K
12:02 1,505.00 1,505.04 1,504.99 1,505.04 78.6K
12:03 1,505.36 1,505.65 1,505.36 1,505.65 182.0K
12:04 1,505.68 1,505.82 1,505.68 1,505.82 82.3K
12:05 1,505.87 1,505.87 1,505.82 1,505.82 58.0K
12:06 1,505.83 1,505.91 1,505.82 1,505.90 45.1K
12:07 1,505.88 1,505.96 1,505.88 1,505.96 93.7K
12:08 1,505.98 1,505.98 1,505.95 1,505.98 59.9K
12:09 1,505.92 1,505.96 1,505.90 1,505.91 63.3K
12:10 1,505.95 1,505.95 1,505.89 1,505.92 53.2K
12:11 1,505.96 1,505.99 1,505.94 1,505.99 82.8K
12:12 1,505.97 1,506.02 1,505.97 1,506.01 60.2K
12:13 1,506.02 1,506.06 1,506.02 1,506.05 40.3K
12:14 1,506.04 1,506.04 1,505.88 1,505.88 89.9K
12:15 1,505.87 1,505.87 1,505.83 1,505.87 25.9K
12:16 1,505.89 1,505.89 1,505.86 1,505.86 42.7K
12:17 1,505.85 1,505.85 1,505.82 1,505.83 62.9K
12:18 1,505.81 1,505.81 1,505.77 1,505.77 48.1K
12:19 1,505.72 1,505.72 1,505.47 1,505.47 71.5K
12:20 1,505.43 1,505.49 1,505.43 1,505.49 50.3K
12:21 1,505.47 1,505.51 1,505.47 1,505.47 41.6K
12:22 1,505.46 1,505.48 1,505.40 1,505.40 59.8K
12:23 1,505.36 1,505.36 1,505.28 1,505.30 69.1K
12:24 1,505.33 1,505.37 1,505.33 1,505.37 69.5K
12:25 1,505.38 1,505.39 1,505.36 1,505.36 71.2K
12:26 1,505.43 1,505.43 1,505.35 1,505.36 33.1K
12:27 1,505.36 1,505.36 1,505.31 1,505.31 53.8K
12:28 1,505.22 1,505.22 1,505.08 1,505.08 63.8K
12:29 1,505.07 1,505.10 1,505.06 1,505.06 42.1K
12:30 1,505.04 1,505.04 1,504.97 1,504.97 63.8K
12:31 1,504.96 1,504.96 1,504.91 1,504.96 35.3K
12:32 1,505.01 1,505.11 1,505.01 1,505.11 32.8K
12:33 1,505.13 1,505.15 1,505.13 1,505.14 39.0K
12:34 1,505.16 1,505.31 1,505.16 1,505.30 48.5K
12:35 1,505.30 1,505.30 1,505.26 1,505.29 46.1K
12:36 1,505.34 1,505.34 1,505.27 1,505.27 30.1K
12:37 1,505.30 1,505.30 1,505.22 1,505.22 48.1K
12:38 1,505.22 1,505.22 1,505.18 1,505.18 57.8K
12:39 1,505.17 1,505.17 1,505.11 1,505.11 48.9K
12:40 1,505.11 1,505.11 1,504.98 1,504.98 34.8K
12:41 1,504.78 1,504.78 1,504.70 1,504.70 110.3K
12:42 1,504.77 1,504.77 1,504.71 1,504.73 42.5K
12:43 1,504.75 1,504.75 1,504.69 1,504.69 64.1K
12:44 1,504.64 1,504.70 1,504.64 1,504.70 78.1K
12:45 1,504.72 1,504.75 1,504.72 1,504.75 62.9K
12:46 1,504.74 1,504.89 1,504.74 1,504.89 147.5K
12:47 1,504.92 1,504.98 1,504.92 1,504.98 39.2K
12:48 1,505.01 1,505.05 1,505.00 1,505.05 37.3K
12:49 1,505.14 1,505.20 1,505.14 1,505.16 111.7K
12:50 1,505.15 1,505.25 1,505.15 1,505.25 76.4K
12:51 1,505.26 1,505.28 1,505.26 1,505.28 70.4K
12:52 1,505.34 1,505.42 1,505.34 1,505.42 56.1K
12:53 1,505.41 1,505.41 1,505.34 1,505.34 54.4K
12:54 1,505.31 1,505.34 1,505.30 1,505.34 57.1K
12:55 1,505.36 1,505.40 1,505.32 1,505.32 48.9K
12:56 1,505.34 1,505.34 1,505.26 1,505.27 46.3K
12:57 1,505.27 1,505.27 1,505.22 1,505.26 32.4K
12:58 1,505.27 1,505.36 1,505.27 1,505.36 72.3K
12:59 1,505.41 1,505.55 1,505.41 1,505.50 55.4K
13:00 1,505.52 1,505.55 1,505.47 1,505.47 58.0K
13:01 1,505.55 1,505.62 1,505.55 1,505.62 59.7K
13:02 1,505.62 1,505.71 1,505.62 1,505.71 60.9K
13:03 1,505.77 1,505.84 1,505.77 1,505.84 45.9K
13:04 1,505.83 1,505.83 1,505.78 1,505.82 66.4K
13:05 1,505.78 1,505.78 1,505.63 1,505.63 32.4K
13:06 1,505.63 1,505.63 1,505.55 1,505.58 42.5K
13:07 1,505.57 1,505.62 1,505.57 1,505.62 61.7K
13:08 1,505.65 1,505.68 1,505.65 1,505.68 66.1K
13:09 1,505.67 1,505.67 1,505.62 1,505.62 53.9K
13:10 1,505.68 1,505.73 1,505.68 1,505.72 102.2K
13:11 1,505.71 1,505.77 1,505.71 1,505.77 45.3K
13:12 1,505.75 1,505.77 1,505.75 1,505.75 93.4K
13:13 1,505.67 1,505.75 1,505.67 1,505.75 231.7K
13:14 1,505.77 1,505.81 1,505.75 1,505.81 43.1K
13:15 1,505.82 1,506.01 1,505.82 1,506.01 164.2K
13:16 1,506.09 1,506.12 1,506.09 1,506.10 36.8K
13:17 1,506.09 1,506.25 1,506.09 1,506.25 57.8K
13:18 1,506.24 1,506.24 1,506.22 1,506.22 25.0K
13:19 1,506.21 1,506.26 1,506.21 1,506.22 71.7K
13:20 1,506.26 1,506.26 1,506.24 1,506.24 48.3K
13:21 1,506.23 1,506.26 1,506.21 1,506.21 102.5K
13:22 1,506.26 1,506.31 1,506.24 1,506.24 90.5K
13:23 1,506.23 1,506.23 1,506.17 1,506.22 54.3K
13:24 1,506.29 1,506.29 1,506.15 1,506.15 65.4K
13:25 1,506.14 1,506.14 1,506.02 1,506.02 40.7K
13:26 1,506.03 1,506.03 1,505.98 1,506.03 48.2K
13:27 1,506.08 1,506.08 1,506.02 1,506.02 49.7K
13:28 1,506.05 1,506.09 1,506.05 1,506.07 172.3K
13:29 1,506.10 1,506.18 1,506.10 1,506.18 60.8K
13:30 1,506.16 1,506.19 1,506.16 1,506.19 54.4K
13:31 1,506.20 1,506.23 1,506.15 1,506.23 99.4K
13:32 1,506.23 1,506.31 1,506.23 1,506.30 39.2K
13:33 1,506.29 1,506.33 1,506.29 1,506.33 133.9K
13:34 1,506.36 1,506.36 1,506.29 1,506.34 45.9K
13:35 1,506.27 1,506.28 1,506.24 1,506.28 37.8K
13:36 1,506.25 1,506.28 1,506.24 1,506.28 72.6K
13:37 1,506.34 1,506.42 1,506.33 1,506.42 57.5K
13:38 1,506.40 1,506.40 1,506.35 1,506.35 102.8K
13:39 1,506.32 1,506.34 1,506.31 1,506.34 82.1K
13:40 1,506.32 1,506.32 1,506.28 1,506.29 63.0K
13:41 1,506.27 1,506.27 1,506.17 1,506.17 36.9K
13:42 1,506.23 1,506.28 1,506.20 1,506.28 49.1K
13:43 1,506.24 1,506.24 1,506.12 1,506.12 41.0K
13:44 1,506.04 1,506.04 1,505.85 1,505.85 66.9K
13:45 1,505.74 1,505.74 1,505.66 1,505.66 70.1K
13:46 1,505.69 1,505.69 1,505.67 1,505.67 57.9K
13:47 1,505.70 1,505.75 1,505.70 1,505.75 53.3K
13:48 1,505.80 1,505.80 1,505.77 1,505.77 51.4K
13:49 1,505.75 1,505.75 1,505.72 1,505.72 92.9K
13:50 1,505.72 1,505.72 1,505.67 1,505.67 70.4K
13:51 1,505.64 1,505.67 1,505.64 1,505.65 64.8K
13:52 1,505.60 1,505.60 1,505.58 1,505.60 32.4K
13:53 1,505.57 1,505.57 1,505.39 1,505.40 122.3K
13:54 1,505.32 1,505.32 1,505.18 1,505.19 62.0K
13:55 1,505.16 1,505.16 1,505.07 1,505.09 68.4K
13:56 1,505.12 1,505.16 1,505.12 1,505.16 55.9K
13:57 1,505.14 1,505.17 1,505.11 1,505.17 55.5K
13:58 1,505.15 1,505.17 1,505.15 1,505.17 48.2K
13:59 1,505.16 1,505.23 1,505.14 1,505.23 55.6K
14:00 1,505.26 1,505.32 1,505.26 1,505.32 53.8K
14:01 1,505.33 1,505.33 1,505.11 1,505.13 80.7K
14:02 1,505.11 1,505.11 1,504.99 1,504.99 57.2K
14:03 1,504.99 1,505.02 1,504.95 1,505.02 66.4K
14:04 1,505.05 1,505.05 1,504.95 1,504.95 74.7K
14:05 1,504.89 1,504.91 1,504.87 1,504.91 99.7K
14:06 1,504.91 1,504.93 1,504.89 1,504.89 102.3K
14:07 1,504.89 1,504.89 1,504.85 1,504.85 47.3K
14:08 1,504.83 1,504.92 1,504.83 1,504.92 68.3K
14:09 1,504.95 1,504.98 1,504.95 1,504.98 39.8K
14:10 1,504.95 1,505.00 1,504.89 1,504.89 44.3K
14:11 1,504.88 1,504.92 1,504.88 1,504.88 52.4K
14:12 1,504.88 1,504.94 1,504.88 1,504.88 48.7K
14:13 1,504.97 1,505.03 1,504.97 1,505.00 46.7K
14:14 1,505.01 1,505.07 1,505.00 1,505.07 65.4K
14:15 1,505.14 1,505.18 1,505.14 1,505.18 39.5K
14:16 1,505.22 1,505.23 1,505.19 1,505.23 39.7K
14:17 1,505.29 1,505.29 1,505.20 1,505.20 30.0K
14:18 1,505.21 1,505.28 1,505.21 1,505.26 66.2K
14:19 1,505.27 1,505.27 1,505.25 1,505.25 76.8K
14:20 1,505.23 1,505.25 1,505.20 1,505.25 43.1K
14:21 1,505.25 1,505.25 1,505.21 1,505.24 57.6K
14:22 1,505.24 1,505.24 1,505.14 1,505.15 50.4K
14:23 1,505.14 1,505.14 1,505.04 1,505.06 65.5K
14:24 1,505.33 1,505.45 1,505.33 1,505.44 144.9K
14:25 1,505.49 1,505.50 1,505.47 1,505.50 46.0K
14:26 1,505.49 1,505.66 1,505.49 1,505.66 108.7K
14:27 1,505.67 1,505.83 1,505.67 1,505.83 66.4K
14:28 1,505.90 1,505.93 1,505.90 1,505.93 72.4K
14:29 1,505.97 1,505.97 1,505.91 1,505.96 33.7K
14:30 1,505.95 1,505.95 1,505.92 1,505.92 74.8K
14:31 1,505.93 1,506.13 1,505.93 1,506.13 37.9K
14:32 1,506.18 1,506.19 1,506.15 1,506.15 96.5K
14:33 1,506.13 1,506.19 1,506.13 1,506.16 83.0K
14:34 1,506.17 1,506.17 1,506.12 1,506.13 46.7K
14:35 1,506.18 1,506.20 1,506.15 1,506.20 125.0K
14:36 1,506.23 1,506.47 1,506.23 1,506.47 85.1K
14:37 1,506.47 1,506.47 1,506.41 1,506.45 80.1K
14:38 1,506.40 1,506.40 1,506.36 1,506.39 85.2K
14:39 1,506.39 1,506.44 1,506.36 1,506.44 57.6K
14:40 1,506.47 1,506.55 1,506.47 1,506.55 44.1K
14:41 1,506.56 1,506.63 1,506.56 1,506.63 33.7K
14:42 1,506.63 1,506.65 1,506.59 1,506.59 78.7K
14:43 1,506.59 1,506.59 1,506.58 1,506.59 41.4K
14:44 1,506.59 1,506.71 1,506.59 1,506.71 42.5K
14:45 1,506.68 1,506.73 1,506.68 1,506.73 51.5K
14:46 1,506.75 1,506.78 1,506.75 1,506.76 35.8K
14:47 1,506.74 1,506.74 1,506.59 1,506.59 66.3K
14:48 1,506.58 1,506.59 1,506.58 1,506.59 85.0K
14:49 1,506.59 1,506.59 1,506.56 1,506.57 44.8K
14:50 1,506.59 1,506.67 1,506.59 1,506.59 83.7K
14:51 1,506.55 1,506.56 1,506.53 1,506.53 40.8K
14:52 1,506.54 1,506.54 1,506.41 1,506.41 78.7K
14:53 1,506.45 1,506.50 1,506.41 1,506.50 74.2K
14:54 1,506.54 1,506.60 1,506.54 1,506.59 67.6K
14:55 1,506.64 1,506.74 1,506.64 1,506.74 78.0K
14:56 1,506.77 1,506.79 1,506.77 1,506.79 56.5K
14:57 1,506.80 1,506.80 1,506.66 1,506.66 57.7K
14:58 1,506.62 1,506.62 1,506.53 1,506.53 97.5K
14:59 1,506.54 1,506.54 1,506.43 1,506.43 64.9K
15:00 1,506.39 1,506.39 1,506.38 1,506.38 122.9K
15:01 1,506.33 1,506.33 1,506.28 1,506.31 122.2K
15:02 1,506.30 1,506.38 1,506.30 1,506.38 23.5K
15:03 1,506.36 1,506.41 1,506.36 1,506.36 37.4K
15:04 1,506.39 1,506.45 1,506.39 1,506.45 72.3K
15:05 1,506.45 1,506.62 1,506.42 1,506.62 86.8K
15:06 1,506.68 1,506.86 1,506.68 1,506.86 89.0K
15:07 1,506.91 1,506.96 1,506.91 1,506.91 48.1K
15:08 1,506.87 1,506.87 1,506.75 1,506.75 66.8K
15:09 1,506.81 1,506.81 1,506.78 1,506.78 92.5K
15:10 1,506.81 1,506.81 1,506.69 1,506.69 63.1K
15:11 1,506.71 1,506.71 1,506.51 1,506.53 71.1K
15:12 1,506.52 1,506.52 1,506.37 1,506.37 68.8K
15:13 1,506.28 1,506.28 1,506.21 1,506.27 74.1K
15:14 1,506.26 1,506.30 1,506.26 1,506.30 62.7K
15:15 1,506.32 1,506.34 1,506.27 1,506.34 70.4K
15:16 1,506.33 1,506.33 1,506.25 1,506.25 78.2K
15:17 1,506.25 1,506.32 1,506.23 1,506.30 84.8K
15:18 1,506.27 1,506.33 1,506.27 1,506.33 94.4K
15:19 1,506.34 1,506.40 1,506.31 1,506.40 94.8K
15:20 1,506.43 1,506.47 1,506.43 1,506.47 53.2K
15:21 1,506.50 1,506.50 1,506.48 1,506.50 90.8K
15:22 1,506.50 1,506.50 1,506.48 1,506.49 71.3K
15:23 1,506.49 1,506.49 1,506.39 1,506.39 121.6K
15:24 1,506.42 1,506.42 1,506.40 1,506.40 84.8K
15:25 1,506.37 1,506.47 1,506.37 1,506.47 60.8K
15:26 1,506.48 1,506.48 1,506.42 1,506.46 79.6K
15:27 1,506.52 1,506.59 1,506.52 1,506.59 108.8K
15:28 1,506.67 1,506.76 1,506.66 1,506.66 110.3K
15:29 1,506.78 1,506.80 1,506.77 1,506.77 65.8K
15:30 1,506.90 1,506.94 1,506.80 1,506.80 102.0K
15:31 1,506.73 1,506.78 1,506.73 1,506.78 140.1K
15:32 1,506.88 1,506.90 1,506.88 1,506.90 93.5K
15:33 1,506.92 1,506.92 1,506.79 1,506.79 98.3K
15:34 1,506.82 1,506.86 1,506.78 1,506.86 66.1K
15:35 1,506.91 1,506.99 1,506.84 1,506.84 79.2K
15:36 1,506.79 1,506.80 1,506.76 1,506.76 165.9K
15:37 1,506.80 1,506.80 1,506.76 1,506.76 133.8K
15:38 1,506.62 1,506.62 1,506.53 1,506.53 114.6K
15:39 1,506.46 1,506.47 1,506.40 1,506.40 118.5K
15:40 1,506.40 1,506.40 1,506.34 1,506.40 130.0K
15:41 1,506.37 1,506.48 1,506.37 1,506.48 97.8K
15:42 1,506.45 1,506.47 1,506.43 1,506.47 95.3K
15:43 1,506.47 1,506.51 1,506.43 1,506.51 106.8K
15:44 1,506.54 1,506.62 1,506.54 1,506.62 124.8K
15:45 1,506.63 1,506.69 1,506.63 1,506.69 207.1K
15:46 1,506.62 1,506.66 1,506.60 1,506.60 131.6K
15:47 1,506.70 1,506.81 1,506.70 1,506.81 118.8K
15:48 1,506.78 1,506.81 1,506.78 1,506.80 145.8K
15:49 1,506.79 1,506.88 1,506.77 1,506.88 110.5K
15:50 1,506.55 1,506.55 1,506.45 1,506.45 675.4K
15:51 1,506.51 1,506.59 1,506.40 1,506.55 303.5K
15:52 1,506.46 1,506.46 1,506.17 1,506.17 503.0K
15:53 1,506.11 1,506.13 1,506.06 1,506.06 333.7K
15:54 1,506.09 1,506.27 1,506.09 1,506.27 387.3K
15:55 1,506.43 1,506.49 1,506.30 1,506.30 556.3K
15:56 1,506.28 1,506.31 1,506.17 1,506.31 714.0K
15:57 1,506.33 1,506.37 1,506.29 1,506.37 511.5K
15:58 1,506.35 1,506.54 1,506.35 1,506.48 736.9K
15:59 1,506.47 1,506.57 1,506.47 1,506.48 927.0K
16:00 1,506.40 1,506.40 1,506.40 1,506.40 6,630.6K
16:01 1,506.40 1,506.40 1,506.40 1,506.40 203.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし