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 1,493.33 1,493.43 1,491.99 1,491.99 2,054.7K
09:31 1,491.78 1,492.06 1,491.78 1,492.00 534.3K
09:32 1,492.18 1,493.42 1,491.90 1,493.42 336.2K
09:33 1,493.59 1,493.83 1,493.59 1,493.67 305.4K
09:34 1,493.34 1,494.07 1,493.34 1,494.07 308.9K
09:35 1,494.61 1,495.37 1,494.61 1,494.93 364.7K
09:36 1,495.22 1,495.60 1,495.01 1,495.01 208.1K
09:37 1,495.01 1,495.25 1,495.01 1,495.11 186.0K
09:38 1,495.31 1,495.60 1,495.31 1,495.60 257.2K
09:39 1,495.61 1,495.61 1,495.28 1,495.40 245.1K
09:40 1,495.02 1,495.43 1,494.96 1,495.43 189.2K
09:41 1,495.45 1,496.10 1,495.45 1,496.03 254.1K
09:42 1,495.82 1,495.89 1,495.44 1,495.44 225.4K
09:43 1,495.25 1,495.36 1,495.25 1,495.31 186.0K
09:44 1,495.35 1,495.35 1,494.97 1,494.97 170.2K
09:45 1,494.81 1,496.14 1,494.81 1,496.14 309.4K
09:46 1,496.03 1,496.63 1,496.03 1,496.62 290.8K
09:47 1,496.84 1,496.84 1,496.47 1,496.47 223.7K
09:48 1,496.46 1,497.19 1,496.46 1,497.17 247.2K
09:49 1,497.20 1,497.79 1,497.17 1,497.79 371.7K
09:50 1,497.85 1,498.06 1,497.67 1,497.67 245.2K
09:51 1,497.83 1,497.89 1,497.75 1,497.82 222.5K
09:52 1,497.89 1,497.89 1,497.13 1,497.13 277.0K
09:53 1,497.19 1,497.33 1,496.66 1,496.66 223.3K
09:54 1,496.19 1,496.19 1,495.21 1,495.21 275.0K
09:55 1,495.39 1,495.44 1,495.20 1,495.33 212.9K
09:56 1,495.08 1,495.40 1,495.08 1,495.22 209.8K
09:57 1,495.24 1,495.24 1,494.77 1,494.77 259.8K
09:58 1,494.85 1,494.94 1,494.66 1,494.66 330.4K
09:59 1,494.63 1,494.63 1,494.58 1,494.58 176.6K
10:00 1,494.41 1,494.69 1,494.41 1,494.69 316.2K
10:01 1,495.05 1,495.41 1,495.05 1,495.41 294.8K
10:02 1,495.45 1,495.89 1,495.45 1,495.89 239.0K
10:03 1,495.90 1,496.31 1,495.90 1,496.31 213.4K
10:04 1,496.29 1,496.53 1,496.29 1,496.43 281.8K
10:05 1,496.68 1,496.88 1,496.68 1,496.88 276.2K
10:06 1,497.15 1,497.27 1,497.15 1,497.18 251.3K
10:07 1,497.18 1,497.18 1,496.34 1,496.34 276.2K
10:08 1,496.34 1,496.44 1,496.32 1,496.40 219.9K
10:09 1,496.25 1,496.25 1,496.02 1,496.12 234.3K
10:10 1,495.99 1,496.70 1,495.99 1,496.70 243.5K
10:11 1,496.72 1,496.72 1,496.13 1,496.13 202.0K
10:12 1,496.04 1,496.23 1,495.85 1,495.85 131.1K
10:13 1,495.94 1,495.94 1,495.36 1,495.36 298.3K
10:14 1,495.20 1,495.20 1,494.42 1,494.42 237.3K
10:15 1,494.27 1,494.29 1,493.96 1,493.96 207.3K
10:16 1,493.91 1,493.92 1,493.82 1,493.92 330.8K
10:17 1,494.05 1,494.28 1,494.05 1,494.26 180.5K
10:18 1,494.27 1,494.41 1,494.19 1,494.27 149.0K
10:19 1,494.19 1,494.39 1,494.19 1,494.39 144.4K
10:20 1,494.37 1,494.37 1,494.07 1,494.12 168.2K
10:21 1,493.96 1,493.96 1,493.83 1,493.94 241.1K
10:22 1,494.12 1,494.36 1,494.08 1,494.08 226.1K
10:23 1,494.10 1,494.60 1,494.10 1,494.60 232.4K
10:24 1,494.85 1,495.01 1,494.85 1,495.01 82.8K
10:25 1,495.21 1,495.91 1,495.21 1,495.91 198.8K
10:26 1,495.85 1,495.98 1,495.84 1,495.98 246.0K
10:27 1,496.03 1,496.05 1,495.80 1,496.05 247.1K
10:28 1,496.06 1,496.21 1,496.06 1,496.21 160.6K
10:29 1,496.26 1,496.61 1,496.26 1,496.61 220.1K
10:30 1,496.71 1,497.02 1,496.71 1,496.99 245.1K
10:31 1,496.90 1,497.43 1,496.90 1,497.43 232.7K
10:32 1,497.42 1,497.42 1,497.22 1,497.23 355.0K
10:33 1,497.16 1,497.46 1,497.16 1,497.46 175.6K
10:34 1,497.51 1,497.76 1,497.51 1,497.76 155.1K
10:35 1,497.59 1,497.59 1,497.43 1,497.47 222.2K
10:36 1,497.58 1,497.58 1,497.30 1,497.32 154.9K
10:37 1,497.41 1,497.43 1,497.24 1,497.43 258.7K
10:38 1,497.57 1,497.89 1,497.57 1,497.87 181.7K
10:39 1,497.87 1,498.19 1,497.87 1,498.19 161.9K
10:40 1,498.14 1,498.14 1,497.95 1,497.95 189.2K
10:41 1,498.01 1,498.19 1,498.01 1,498.19 215.6K
10:42 1,498.02 1,498.55 1,498.02 1,498.55 175.4K
10:43 1,498.66 1,498.66 1,498.48 1,498.48 184.4K
10:44 1,498.32 1,498.32 1,498.07 1,498.07 152.9K
10:45 1,497.91 1,497.93 1,497.88 1,497.88 140.0K
10:46 1,497.92 1,497.92 1,497.77 1,497.77 148.0K
10:47 1,497.69 1,497.99 1,497.69 1,497.93 295.2K
10:48 1,498.15 1,498.60 1,498.15 1,498.57 257.5K
10:49 1,498.70 1,498.80 1,498.40 1,498.40 239.0K
10:50 1,498.27 1,498.27 1,498.04 1,498.04 206.1K
10:51 1,498.12 1,498.12 1,497.70 1,497.70 196.4K
10:52 1,497.59 1,497.59 1,497.07 1,497.07 224.3K
10:53 1,496.95 1,497.22 1,496.95 1,497.22 156.4K
10:54 1,497.28 1,497.28 1,497.12 1,497.12 104.3K
10:55 1,497.16 1,497.16 1,497.07 1,497.07 160.4K
10:56 1,497.17 1,497.25 1,497.15 1,497.24 143.1K
10:57 1,497.36 1,497.36 1,497.29 1,497.36 205.1K
10:58 1,497.36 1,497.36 1,497.12 1,497.30 158.9K
10:59 1,497.37 1,497.37 1,497.21 1,497.22 102.1K
11:00 1,497.25 1,497.29 1,497.25 1,497.29 93.7K
11:01 1,497.23 1,497.40 1,497.21 1,497.21 217.9K
11:02 1,497.10 1,497.46 1,497.10 1,497.46 219.7K
11:03 1,497.48 1,497.82 1,497.48 1,497.82 185.7K
11:04 1,497.85 1,497.85 1,497.78 1,497.78 142.4K
11:05 1,497.92 1,497.92 1,497.64 1,497.64 322.4K
11:06 1,497.71 1,497.72 1,497.66 1,497.68 324.2K
11:07 1,497.70 1,497.80 1,497.64 1,497.80 93.4K
11:08 1,497.80 1,498.60 1,497.80 1,498.60 162.6K
11:09 1,498.75 1,498.79 1,498.70 1,498.74 219.3K
11:10 1,498.71 1,498.71 1,498.36 1,498.36 295.0K
11:11 1,498.50 1,498.63 1,498.47 1,498.47 154.8K
11:12 1,498.45 1,498.45 1,498.33 1,498.38 140.8K
11:13 1,498.40 1,498.40 1,498.29 1,498.29 161.9K
11:14 1,498.39 1,498.62 1,498.39 1,498.62 135.0K
11:15 1,498.65 1,498.82 1,498.58 1,498.82 128.4K
11:16 1,498.75 1,498.80 1,498.73 1,498.80 197.0K
11:17 1,498.74 1,498.74 1,498.63 1,498.70 115.7K
11:18 1,498.71 1,498.78 1,498.71 1,498.71 141.4K
11:19 1,498.66 1,498.66 1,498.48 1,498.54 283.8K
11:20 1,498.52 1,498.58 1,498.39 1,498.58 124.4K
11:21 1,498.63 1,498.63 1,498.46 1,498.46 161.9K
11:22 1,498.49 1,498.66 1,498.45 1,498.66 686.5K
11:23 1,498.72 1,498.72 1,498.66 1,498.66 93.2K
11:24 1,498.64 1,498.93 1,498.64 1,498.93 110.6K
11:25 1,498.91 1,499.05 1,498.91 1,499.05 165.0K
11:26 1,499.14 1,499.35 1,499.12 1,499.28 199.3K
11:27 1,499.26 1,499.26 1,499.22 1,499.22 246.5K
11:28 1,499.19 1,499.19 1,498.77 1,498.77 125.7K
11:29 1,498.74 1,498.75 1,498.74 1,498.74 156.5K
11:30 1,498.77 1,498.77 1,498.69 1,498.75 116.4K
11:31 1,498.70 1,498.90 1,498.70 1,498.90 106.6K
11:32 1,498.85 1,498.99 1,498.85 1,498.99 163.0K
11:33 1,499.36 1,499.66 1,499.28 1,499.66 393.9K
11:34 1,499.71 1,499.88 1,499.65 1,499.88 236.7K
11:35 1,500.06 1,500.14 1,499.97 1,499.97 279.8K
11:36 1,499.98 1,500.03 1,499.90 1,500.03 826.3K
11:37 1,500.13 1,500.28 1,500.13 1,500.28 91.7K
11:38 1,500.27 1,500.40 1,500.27 1,500.40 111.4K
11:39 1,500.30 1,500.65 1,500.30 1,500.65 152.0K
11:40 1,500.49 1,500.49 1,500.33 1,500.38 182.5K
11:41 1,500.26 1,500.26 1,500.13 1,500.17 98.1K
11:42 1,500.17 1,500.45 1,500.17 1,500.45 72.1K
11:43 1,500.46 1,500.46 1,500.36 1,500.36 122.7K
11:44 1,500.29 1,500.50 1,500.29 1,500.50 122.5K
11:45 1,500.57 1,500.57 1,500.39 1,500.39 117.7K
11:46 1,500.38 1,500.38 1,500.23 1,500.29 104.4K
11:47 1,500.29 1,500.40 1,500.29 1,500.38 134.8K
11:48 1,500.47 1,500.54 1,500.47 1,500.52 98.5K
11:49 1,500.55 1,500.56 1,500.52 1,500.54 66.4K
11:50 1,500.55 1,500.60 1,500.55 1,500.59 173.9K
11:51 1,500.61 1,500.78 1,500.61 1,500.78 379.9K
11:52 1,500.73 1,500.73 1,500.64 1,500.64 106.8K
11:53 1,500.52 1,500.52 1,500.26 1,500.26 88.9K
11:54 1,500.23 1,500.23 1,499.96 1,499.96 150.9K
11:55 1,499.87 1,500.05 1,499.87 1,500.05 99.5K
11:56 1,500.05 1,500.05 1,499.78 1,499.93 322.3K
11:57 1,499.92 1,500.03 1,499.92 1,500.03 115.6K
11:58 1,500.10 1,500.25 1,500.10 1,500.20 275.0K
11:59 1,500.21 1,500.74 1,500.21 1,500.74 469.6K
12:00 1,500.79 1,500.79 1,500.63 1,500.64 227.2K
12:01 1,500.66 1,500.70 1,500.61 1,500.70 138.2K
12:02 1,500.68 1,500.90 1,500.68 1,500.90 145.2K
12:03 1,500.84 1,501.08 1,500.84 1,501.08 127.6K
12:04 1,501.12 1,501.12 1,500.78 1,500.78 192.9K
12:05 1,500.74 1,500.76 1,500.70 1,500.70 86.4K
12:06 1,500.52 1,500.52 1,500.37 1,500.37 96.1K
12:07 1,500.35 1,500.35 1,500.18 1,500.18 138.3K
12:08 1,500.18 1,500.18 1,500.04 1,500.06 270.6K
12:09 1,500.16 1,500.21 1,500.15 1,500.19 69.5K
12:10 1,500.23 1,500.26 1,500.22 1,500.22 136.3K
12:11 1,500.25 1,500.30 1,500.25 1,500.29 173.7K
12:12 1,500.28 1,500.38 1,500.28 1,500.38 99.8K
12:13 1,500.42 1,500.44 1,500.39 1,500.44 109.4K
12:14 1,500.50 1,500.70 1,500.50 1,500.70 296.0K
12:15 1,500.73 1,500.82 1,500.73 1,500.78 101.3K
12:16 1,500.74 1,500.74 1,500.68 1,500.68 118.1K
12:17 1,500.66 1,500.80 1,500.66 1,500.75 135.5K
12:18 1,500.78 1,500.78 1,500.72 1,500.72 123.8K
12:19 1,500.67 1,500.69 1,500.64 1,500.69 75.6K
12:20 1,500.63 1,500.63 1,500.52 1,500.52 106.2K
12:21 1,500.54 1,500.54 1,500.41 1,500.41 136.6K
12:22 1,500.29 1,500.31 1,500.29 1,500.31 107.2K
12:23 1,500.38 1,500.42 1,500.37 1,500.42 69.4K
12:24 1,500.44 1,500.53 1,500.38 1,500.38 112.0K
12:25 1,500.45 1,500.55 1,500.45 1,500.53 116.6K
12:26 1,500.63 1,500.65 1,500.61 1,500.61 82.4K
12:27 1,500.58 1,500.60 1,500.55 1,500.60 114.6K
12:28 1,500.63 1,500.82 1,500.59 1,500.82 211.6K
12:29 1,500.87 1,500.92 1,500.79 1,500.92 131.0K
12:30 1,501.09 1,501.15 1,501.08 1,501.15 155.1K
12:31 1,501.20 1,501.20 1,501.09 1,501.16 90.5K
12:32 1,501.15 1,501.15 1,501.04 1,501.09 129.8K
12:33 1,501.06 1,501.15 1,501.06 1,501.13 123.4K
12:34 1,501.09 1,501.16 1,501.05 1,501.05 131.9K
12:35 1,501.00 1,501.19 1,501.00 1,501.19 108.9K
12:36 1,501.30 1,501.37 1,501.26 1,501.31 125.9K
12:37 1,501.45 1,501.57 1,501.45 1,501.57 129.8K
12:38 1,501.49 1,501.65 1,501.49 1,501.65 100.0K
12:39 1,501.51 1,501.51 1,501.44 1,501.49 134.9K
12:40 1,501.57 1,501.57 1,501.38 1,501.38 132.7K
12:41 1,501.36 1,501.36 1,501.33 1,501.33 73.7K
12:42 1,501.33 1,501.35 1,501.20 1,501.20 139.9K
12:43 1,501.20 1,501.20 1,501.13 1,501.19 85.7K
12:44 1,501.27 1,501.32 1,501.27 1,501.31 111.5K
12:45 1,501.35 1,501.36 1,501.24 1,501.24 116.5K
12:46 1,501.19 1,501.37 1,501.19 1,501.37 178.7K
12:47 1,501.38 1,501.38 1,501.26 1,501.26 98.8K
12:48 1,501.28 1,501.28 1,501.20 1,501.20 91.1K
12:49 1,501.18 1,501.18 1,501.05 1,501.05 118.5K
12:50 1,501.01 1,501.01 1,500.95 1,500.95 60.6K
12:51 1,500.89 1,500.97 1,500.89 1,500.93 74.7K
12:52 1,500.93 1,500.93 1,500.82 1,500.82 112.9K
12:53 1,500.83 1,500.85 1,500.58 1,500.58 116.7K
12:54 1,500.52 1,500.52 1,500.38 1,500.39 104.2K
12:55 1,500.34 1,500.35 1,500.23 1,500.23 232.3K
12:56 1,500.25 1,500.39 1,500.25 1,500.39 109.5K
12:57 1,500.54 1,500.62 1,500.54 1,500.57 190.0K
12:58 1,500.55 1,500.55 1,500.27 1,500.27 158.5K
12:59 1,500.19 1,500.30 1,500.19 1,500.30 87.9K
13:00 1,500.30 1,500.39 1,500.28 1,500.28 78.1K
13:01 1,500.30 1,500.38 1,500.30 1,500.38 71.4K
13:02 1,500.33 1,500.33 1,500.26 1,500.33 127.8K
13:03 1,500.40 1,500.58 1,500.40 1,500.58 67.3K
13:04 1,500.71 1,500.96 1,500.71 1,500.96 123.7K
13:05 1,500.99 1,501.32 1,500.99 1,501.32 145.1K
13:06 1,501.57 1,501.58 1,501.55 1,501.55 118.0K
13:07 1,501.50 1,501.55 1,501.48 1,501.48 92.9K
13:08 1,501.49 1,501.49 1,501.38 1,501.38 89.2K
13:09 1,501.42 1,501.47 1,501.41 1,501.47 103.5K
13:10 1,501.41 1,501.41 1,501.28 1,501.31 110.1K
13:11 1,501.24 1,501.29 1,501.24 1,501.27 105.9K
13:12 1,501.39 1,501.40 1,501.38 1,501.39 101.6K
13:13 1,501.39 1,501.43 1,501.39 1,501.43 148.9K
13:14 1,501.42 1,501.42 1,501.36 1,501.39 96.0K
13:15 1,501.41 1,501.46 1,501.41 1,501.45 75.2K
13:16 1,501.47 1,501.50 1,501.41 1,501.41 104.7K
13:17 1,501.34 1,501.41 1,501.34 1,501.41 94.7K
13:18 1,501.47 1,501.61 1,501.47 1,501.54 137.0K
13:19 1,501.56 1,501.56 1,501.43 1,501.43 101.9K
13:20 1,501.37 1,501.37 1,501.27 1,501.27 97.2K
13:21 1,501.28 1,501.53 1,501.28 1,501.53 125.7K
13:22 1,501.62 1,501.75 1,501.60 1,501.75 90.8K
13:23 1,501.79 1,501.87 1,501.79 1,501.87 320.9K
13:24 1,501.88 1,501.88 1,501.77 1,501.77 129.0K
13:25 1,501.76 1,501.81 1,501.70 1,501.70 155.5K
13:26 1,501.97 1,501.98 1,501.91 1,501.91 203.6K
13:27 1,501.93 1,501.93 1,501.85 1,501.86 139.1K
13:28 1,501.79 1,501.87 1,501.79 1,501.87 117.9K
13:29 1,501.82 1,501.85 1,501.64 1,501.64 251.8K
13:30 1,501.53 1,501.53 1,501.11 1,501.11 239.3K
13:31 1,501.14 1,501.14 1,501.11 1,501.11 116.5K
13:32 1,501.04 1,501.04 1,500.94 1,500.94 173.8K
13:33 1,500.94 1,500.94 1,500.61 1,500.61 99.7K
13:34 1,500.45 1,500.53 1,500.45 1,500.53 113.6K
13:35 1,500.51 1,500.56 1,500.51 1,500.55 202.1K
13:36 1,500.57 1,500.75 1,500.57 1,500.75 144.8K
13:37 1,500.79 1,500.98 1,500.79 1,500.98 214.0K
13:38 1,500.96 1,501.19 1,500.96 1,501.19 123.0K
13:39 1,501.17 1,501.18 1,501.13 1,501.18 115.2K
13:40 1,501.20 1,501.20 1,501.07 1,501.07 93.7K
13:41 1,501.11 1,501.13 1,501.08 1,501.10 134.8K
13:42 1,501.05 1,501.14 1,501.05 1,501.12 103.1K
13:43 1,501.11 1,501.11 1,500.80 1,500.80 70.0K
13:44 1,500.69 1,500.69 1,500.50 1,500.50 120.1K
13:45 1,500.49 1,500.61 1,500.49 1,500.61 120.3K
13:46 1,500.61 1,500.80 1,500.61 1,500.80 67.8K
13:47 1,500.74 1,500.74 1,500.65 1,500.68 103.2K
13:48 1,500.75 1,500.75 1,500.74 1,500.74 79.3K
13:49 1,500.72 1,500.74 1,500.69 1,500.74 55.8K
13:50 1,500.66 1,500.66 1,500.53 1,500.58 109.6K
13:51 1,500.61 1,500.61 1,500.58 1,500.58 71.4K
13:52 1,500.60 1,500.60 1,500.40 1,500.40 332.4K
13:53 1,500.34 1,500.34 1,500.16 1,500.16 163.8K
13:54 1,500.16 1,500.25 1,500.05 1,500.25 187.5K
13:55 1,500.24 1,500.24 1,500.09 1,500.11 106.9K
13:56 1,500.13 1,500.13 1,500.10 1,500.11 214.4K
13:57 1,500.10 1,500.20 1,500.10 1,500.20 119.8K
13:58 1,500.29 1,500.29 1,500.15 1,500.15 187.3K
13:59 1,500.13 1,500.23 1,500.13 1,500.23 187.0K
14:00 1,500.30 1,500.34 1,500.17 1,500.17 121.5K
14:01 1,500.15 1,500.26 1,500.15 1,500.26 178.0K
14:02 1,500.33 1,500.38 1,500.33 1,500.36 169.5K
14:03 1,500.42 1,500.48 1,500.42 1,500.45 221.4K
14:04 1,500.47 1,500.60 1,500.47 1,500.60 86.2K
14:05 1,500.54 1,500.57 1,500.54 1,500.57 170.5K
14:06 1,500.60 1,500.64 1,500.55 1,500.55 117.4K
14:07 1,500.57 1,500.57 1,500.44 1,500.44 214.2K
14:08 1,500.41 1,500.41 1,500.31 1,500.39 134.8K
14:09 1,500.37 1,500.37 1,500.28 1,500.34 110.7K
14:10 1,500.38 1,500.47 1,500.37 1,500.47 163.1K
14:11 1,500.45 1,500.55 1,500.45 1,500.46 298.2K
14:12 1,500.44 1,500.44 1,500.19 1,500.24 269.5K
14:13 1,500.26 1,500.29 1,500.26 1,500.28 136.8K
14:14 1,500.38 1,500.38 1,500.14 1,500.14 110.2K
14:15 1,500.23 1,500.40 1,500.19 1,500.40 132.1K
14:16 1,500.44 1,500.66 1,500.44 1,500.66 140.7K
14:17 1,500.67 1,500.74 1,500.67 1,500.74 201.8K
14:18 1,500.72 1,500.72 1,500.43 1,500.43 147.9K
14:19 1,500.34 1,500.34 1,500.23 1,500.23 165.6K
14:20 1,500.18 1,500.24 1,500.18 1,500.24 151.5K
14:21 1,500.21 1,500.21 1,500.16 1,500.21 66.0K
14:22 1,500.21 1,500.21 1,500.08 1,500.14 139.8K
14:23 1,500.23 1,500.44 1,500.22 1,500.44 143.9K
14:24 1,500.50 1,500.81 1,500.50 1,500.81 255.5K
14:25 1,500.82 1,500.87 1,500.81 1,500.81 95.1K
14:26 1,500.90 1,500.90 1,500.65 1,500.65 192.6K
14:27 1,500.71 1,500.84 1,500.71 1,500.84 99.9K
14:28 1,501.03 1,501.03 1,500.81 1,500.87 193.7K
14:29 1,500.84 1,500.84 1,500.77 1,500.78 121.7K
14:30 1,500.80 1,500.82 1,500.78 1,500.78 166.6K
14:31 1,500.69 1,500.69 1,500.45 1,500.45 127.4K
14:32 1,500.36 1,500.36 1,500.13 1,500.20 141.2K
14:33 1,500.30 1,500.53 1,500.29 1,500.53 179.4K
14:34 1,500.75 1,501.02 1,500.75 1,500.98 400.0K
14:35 1,500.92 1,500.92 1,500.85 1,500.85 177.6K
14:36 1,500.92 1,501.00 1,500.86 1,501.00 69.3K
14:37 1,501.01 1,501.08 1,501.01 1,501.08 87.7K
14:38 1,501.01 1,501.01 1,500.68 1,500.68 141.2K
14:39 1,500.75 1,500.75 1,500.57 1,500.57 110.5K
14:40 1,500.53 1,500.54 1,500.42 1,500.42 156.8K
14:41 1,500.36 1,500.39 1,500.32 1,500.35 116.6K
14:42 1,500.34 1,500.55 1,500.34 1,500.55 117.1K
14:43 1,500.54 1,500.54 1,500.32 1,500.32 122.0K
14:44 1,500.31 1,500.31 1,500.17 1,500.19 90.4K
14:45 1,500.21 1,500.32 1,500.21 1,500.32 132.3K
14:46 1,500.32 1,500.41 1,500.30 1,500.30 135.4K
14:47 1,500.29 1,500.29 1,500.14 1,500.14 175.2K
14:48 1,500.10 1,500.10 1,500.02 1,500.02 131.2K
14:49 1,500.14 1,500.14 1,499.95 1,499.95 196.0K
14:50 1,499.95 1,499.95 1,499.83 1,499.83 117.5K
14:51 1,499.94 1,500.02 1,499.91 1,499.92 175.4K
14:52 1,499.88 1,499.92 1,499.82 1,499.83 144.2K
14:53 1,499.87 1,499.87 1,499.47 1,499.47 139.4K
14:54 1,499.29 1,499.32 1,499.25 1,499.29 121.1K
14:55 1,499.34 1,499.36 1,499.05 1,499.05 246.1K
14:56 1,498.95 1,499.03 1,498.95 1,498.95 159.1K
14:57 1,499.03 1,499.14 1,499.03 1,499.10 125.1K
14:58 1,499.06 1,499.09 1,499.03 1,499.03 98.4K
14:59 1,499.00 1,499.07 1,499.00 1,499.06 132.8K
15:00 1,498.93 1,498.93 1,498.65 1,498.65 169.1K
15:01 1,498.23 1,498.29 1,498.14 1,498.14 349.0K
15:02 1,497.88 1,497.88 1,497.86 1,497.86 158.2K
15:03 1,497.82 1,497.82 1,497.60 1,497.60 182.8K
15:04 1,497.58 1,497.85 1,497.53 1,497.85 202.7K
15:05 1,497.83 1,497.86 1,497.82 1,497.86 104.5K
15:06 1,497.91 1,498.00 1,497.91 1,497.99 371.4K
15:07 1,497.96 1,498.16 1,497.96 1,498.02 115.5K
15:08 1,498.02 1,498.13 1,498.02 1,498.13 150.6K
15:09 1,498.08 1,498.27 1,498.08 1,498.27 206.5K
15:10 1,498.36 1,498.49 1,498.36 1,498.48 184.0K
15:11 1,498.53 1,498.72 1,498.53 1,498.72 263.3K
15:12 1,498.74 1,498.92 1,498.74 1,498.92 250.7K
15:13 1,499.13 1,499.22 1,499.13 1,499.22 163.5K
15:14 1,499.16 1,499.27 1,499.16 1,499.27 189.1K
15:15 1,499.32 1,499.65 1,499.32 1,499.65 221.3K
15:16 1,499.66 1,499.83 1,499.66 1,499.71 209.8K
15:17 1,499.49 1,499.49 1,499.26 1,499.41 259.0K
15:18 1,499.60 1,499.61 1,499.56 1,499.59 171.9K
15:19 1,499.61 1,499.71 1,499.61 1,499.71 247.8K
15:20 1,499.64 1,499.73 1,499.64 1,499.73 198.3K
15:21 1,499.67 1,499.77 1,499.67 1,499.77 147.1K
15:22 1,499.86 1,499.86 1,499.68 1,499.84 254.8K
15:23 1,499.81 1,499.90 1,499.77 1,499.90 206.7K
15:24 1,500.02 1,500.07 1,499.91 1,499.92 206.2K
15:25 1,500.00 1,500.17 1,500.00 1,500.17 241.3K
15:26 1,500.23 1,500.29 1,500.21 1,500.29 116.5K
15:27 1,500.23 1,500.32 1,500.23 1,500.32 166.7K
15:28 1,500.27 1,500.30 1,500.13 1,500.13 186.6K
15:29 1,500.27 1,500.44 1,500.27 1,500.44 158.2K
15:30 1,500.33 1,500.33 1,500.08 1,500.18 280.2K
15:31 1,500.08 1,500.27 1,500.08 1,500.27 190.7K
15:32 1,500.25 1,500.41 1,500.25 1,500.41 230.3K
15:33 1,500.28 1,500.32 1,500.24 1,500.32 182.0K
15:34 1,500.36 1,500.39 1,500.27 1,500.27 339.9K
15:35 1,500.24 1,500.24 1,500.05 1,500.09 225.5K
15:36 1,500.14 1,500.25 1,500.14 1,500.25 230.4K
15:37 1,500.32 1,500.50 1,500.32 1,500.46 278.9K
15:38 1,500.43 1,500.45 1,500.41 1,500.45 356.4K
15:39 1,500.57 1,500.61 1,500.54 1,500.61 414.4K
15:40 1,500.63 1,500.92 1,500.63 1,500.90 493.1K
15:41 1,500.88 1,501.06 1,500.88 1,501.06 287.0K
15:42 1,501.09 1,501.09 1,500.94 1,500.94 461.9K
15:43 1,500.98 1,501.00 1,500.92 1,501.00 321.8K
15:44 1,500.89 1,500.96 1,500.81 1,500.96 505.0K
15:45 1,501.04 1,501.04 1,500.95 1,501.02 371.8K
15:46 1,500.87 1,500.99 1,500.75 1,500.75 451.6K
15:47 1,500.71 1,500.73 1,500.57 1,500.57 314.6K
15:48 1,500.60 1,500.70 1,500.60 1,500.66 348.4K
15:49 1,500.74 1,500.89 1,500.74 1,500.87 455.4K
15:50 1,501.62 1,501.76 1,501.62 1,501.76 1,134.2K
15:51 1,501.81 1,501.88 1,501.68 1,501.78 724.9K
15:52 1,501.76 1,501.95 1,501.76 1,501.92 488.1K
15:53 1,501.79 1,501.98 1,501.79 1,501.98 617.3K
15:54 1,502.15 1,502.17 1,502.10 1,502.17 740.7K
15:55 1,501.81 1,501.81 1,501.29 1,501.29 1,106.9K
15:56 1,501.40 1,501.40 1,500.87 1,500.87 1,043.8K
15:57 1,500.84 1,500.84 1,500.68 1,500.71 993.8K
15:58 1,500.78 1,500.78 1,500.33 1,500.33 1,407.1K
15:59 1,500.33 1,500.48 1,500.33 1,500.44 1,973.2K
16:00 1,500.70 1,500.70 1,500.70 1,500.70 18,900.6K
16:01 1,500.70 1,500.70 1,500.70 1,500.70 34.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし