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 1,500.17 1,502.21 1,500.17 1,502.21 1,741.4K
09:31 1,502.28 1,502.50 1,502.04 1,502.04 346.3K
09:32 1,501.82 1,502.05 1,501.82 1,502.05 103.0K
09:33 1,502.24 1,502.80 1,502.24 1,502.75 178.8K
09:34 1,502.87 1,503.16 1,502.72 1,502.72 183.6K
09:35 1,503.14 1,503.40 1,503.14 1,503.40 196.8K
09:36 1,503.40 1,503.44 1,503.12 1,503.28 285.4K
09:37 1,503.39 1,503.60 1,503.39 1,503.60 327.8K
09:38 1,503.54 1,503.54 1,502.82 1,502.82 136.4K
09:39 1,502.95 1,503.04 1,502.88 1,503.04 195.4K
09:40 1,503.14 1,503.80 1,503.14 1,503.62 164.3K
09:41 1,503.96 1,504.38 1,503.96 1,504.38 195.5K
09:42 1,504.61 1,505.23 1,504.61 1,505.23 148.3K
09:43 1,505.51 1,505.88 1,505.51 1,505.88 127.5K
09:44 1,506.08 1,506.44 1,506.08 1,506.44 205.3K
09:45 1,506.90 1,507.22 1,506.82 1,506.82 245.6K
09:46 1,506.97 1,506.97 1,506.65 1,506.68 181.0K
09:47 1,506.64 1,507.11 1,506.58 1,507.11 184.1K
09:48 1,507.09 1,507.09 1,506.93 1,506.93 203.1K
09:49 1,507.16 1,507.65 1,507.16 1,507.65 161.4K
09:50 1,507.90 1,508.26 1,507.90 1,508.26 107.5K
09:51 1,508.36 1,508.64 1,508.36 1,508.60 209.6K
09:52 1,508.54 1,508.70 1,508.53 1,508.70 177.7K
09:53 1,508.75 1,509.06 1,508.75 1,509.06 132.8K
09:54 1,509.08 1,509.11 1,509.02 1,509.05 119.9K
09:55 1,509.03 1,509.08 1,509.00 1,509.08 84.2K
09:56 1,509.21 1,509.24 1,509.16 1,509.24 126.8K
09:57 1,509.42 1,509.87 1,509.42 1,509.87 131.8K
09:58 1,509.90 1,510.10 1,509.90 1,510.10 121.5K
09:59 1,510.19 1,510.34 1,510.19 1,510.34 87.3K
10:00 1,510.71 1,510.71 1,510.62 1,510.63 132.8K
10:01 1,510.49 1,510.49 1,510.14 1,510.14 157.6K
10:02 1,510.22 1,510.22 1,510.10 1,510.13 95.5K
10:03 1,510.06 1,510.06 1,509.65 1,509.65 82.3K
10:04 1,509.71 1,509.78 1,509.64 1,509.64 80.6K
10:05 1,509.75 1,510.07 1,509.75 1,510.07 142.0K
10:06 1,510.05 1,510.22 1,509.98 1,509.98 98.9K
10:07 1,509.97 1,509.97 1,509.83 1,509.89 75.0K
10:08 1,509.92 1,510.22 1,509.92 1,510.22 2,144.0K
10:09 1,510.19 1,510.19 1,510.11 1,510.11 121.9K
10:10 1,509.97 1,510.08 1,509.91 1,510.08 112.9K
10:11 1,510.16 1,510.16 1,510.04 1,510.04 121.3K
10:12 1,509.90 1,509.94 1,509.90 1,509.91 106.2K
10:13 1,509.89 1,509.92 1,509.84 1,509.92 68.3K
10:14 1,509.85 1,509.86 1,509.82 1,509.84 75.2K
10:15 1,509.88 1,509.98 1,509.87 1,509.98 74.6K
10:16 1,509.89 1,509.92 1,509.87 1,509.87 81.7K
10:17 1,509.83 1,509.83 1,509.77 1,509.77 90.9K
10:18 1,509.85 1,510.02 1,509.85 1,509.95 95.0K
10:19 1,510.00 1,510.00 1,509.71 1,509.71 108.3K
10:20 1,509.71 1,509.71 1,509.09 1,509.09 116.2K
10:21 1,509.11 1,509.16 1,509.08 1,509.08 116.3K
10:22 1,509.01 1,509.14 1,509.01 1,509.14 97.1K
10:23 1,509.29 1,509.41 1,509.28 1,509.41 81.1K
10:24 1,509.45 1,509.45 1,509.34 1,509.42 124.5K
10:25 1,509.37 1,509.40 1,509.33 1,509.40 134.4K
10:26 1,509.60 1,509.70 1,509.60 1,509.70 133.8K
10:27 1,509.70 1,509.78 1,509.70 1,509.78 94.0K
10:28 1,509.73 1,509.73 1,509.49 1,509.49 95.3K
10:29 1,509.55 1,509.60 1,509.55 1,509.55 104.0K
10:30 1,509.57 1,509.64 1,509.57 1,509.64 85.2K
10:31 1,509.64 1,509.64 1,509.35 1,509.35 149.3K
10:32 1,509.31 1,509.31 1,509.23 1,509.23 61.4K
10:33 1,509.13 1,509.13 1,509.03 1,509.11 78.0K
10:34 1,509.10 1,509.10 1,508.89 1,508.89 119.4K
10:35 1,508.77 1,508.77 1,508.71 1,508.74 82.1K
10:36 1,508.69 1,508.74 1,508.69 1,508.73 73.3K
10:37 1,508.76 1,508.76 1,508.56 1,508.75 108.9K
10:38 1,508.74 1,508.76 1,508.74 1,508.76 40.2K
10:39 1,508.73 1,508.73 1,508.65 1,508.65 88.6K
10:40 1,508.62 1,508.74 1,508.62 1,508.73 137.5K
10:41 1,508.83 1,509.01 1,508.83 1,509.01 109.9K
10:42 1,509.02 1,509.19 1,509.02 1,509.19 116.0K
10:43 1,509.23 1,509.25 1,509.15 1,509.15 92.7K
10:44 1,509.05 1,509.10 1,509.02 1,509.10 73.2K
10:45 1,509.12 1,509.12 1,508.89 1,508.89 70.4K
10:46 1,508.79 1,508.79 1,508.74 1,508.78 76.0K
10:47 1,508.86 1,508.86 1,508.81 1,508.81 59.7K
10:48 1,508.83 1,508.92 1,508.83 1,508.92 49.8K
10:49 1,508.98 1,508.98 1,508.91 1,508.91 90.5K
10:50 1,508.88 1,508.93 1,508.84 1,508.93 115.7K
10:51 1,508.92 1,508.98 1,508.92 1,508.97 45.4K
10:52 1,509.01 1,509.02 1,508.95 1,509.02 73.0K
10:53 1,509.06 1,509.16 1,509.05 1,509.16 178.7K
10:54 1,509.19 1,509.29 1,509.11 1,509.29 192.1K
10:55 1,509.30 1,509.46 1,509.30 1,509.45 245.1K
10:56 1,509.60 1,509.76 1,509.60 1,509.76 84.8K
10:57 1,509.82 1,509.83 1,509.80 1,509.80 57.5K
10:58 1,509.86 1,510.12 1,509.86 1,510.12 159.2K
10:59 1,510.09 1,510.14 1,510.07 1,510.13 164.3K
11:00 1,510.13 1,510.13 1,510.11 1,510.12 60.8K
11:01 1,510.08 1,510.53 1,510.08 1,510.53 184.0K
11:02 1,510.52 1,510.67 1,510.52 1,510.67 143.7K
11:03 1,510.78 1,510.89 1,510.78 1,510.82 106.6K
11:04 1,510.87 1,510.91 1,510.87 1,510.89 140.1K
11:05 1,510.92 1,511.00 1,510.92 1,511.00 125.1K
11:06 1,511.04 1,511.04 1,510.90 1,510.90 125.0K
11:07 1,510.87 1,511.01 1,510.87 1,510.98 132.8K
11:08 1,510.96 1,511.02 1,510.96 1,511.00 70.7K
11:09 1,511.00 1,511.04 1,511.00 1,511.02 99.6K
11:10 1,510.97 1,511.08 1,510.93 1,511.08 57.9K
11:11 1,511.07 1,511.21 1,511.07 1,511.17 75.6K
11:12 1,511.15 1,511.19 1,511.09 1,511.19 78.0K
11:13 1,511.18 1,511.27 1,511.18 1,511.27 36.3K
11:14 1,511.26 1,511.35 1,511.26 1,511.35 61.0K
11:15 1,511.37 1,511.74 1,511.37 1,511.74 197.5K
11:16 1,511.74 1,511.74 1,511.63 1,511.63 115.0K
11:17 1,511.63 1,511.70 1,511.63 1,511.66 102.3K
11:18 1,511.52 1,511.52 1,511.41 1,511.41 110.6K
11:19 1,511.42 1,511.42 1,511.26 1,511.26 44.3K
11:20 1,511.26 1,511.27 1,511.20 1,511.20 122.9K
11:21 1,511.21 1,511.21 1,511.17 1,511.19 102.5K
11:22 1,511.31 1,511.34 1,511.29 1,511.29 67.2K
11:23 1,511.27 1,511.29 1,511.27 1,511.27 58.8K
11:24 1,511.31 1,511.32 1,511.31 1,511.32 70.4K
11:25 1,511.29 1,511.29 1,510.97 1,510.97 99.8K
11:26 1,510.98 1,510.98 1,510.83 1,510.83 140.4K
11:27 1,510.85 1,510.87 1,510.82 1,510.87 76.0K
11:28 1,510.94 1,510.94 1,510.75 1,510.75 56.3K
11:29 1,510.78 1,510.80 1,510.76 1,510.76 147.6K
11:30 1,510.75 1,510.78 1,510.58 1,510.58 51.3K
11:31 1,510.61 1,510.70 1,510.61 1,510.70 99.8K
11:32 1,510.72 1,510.90 1,510.72 1,510.75 66.1K
11:33 1,510.77 1,510.83 1,510.76 1,510.76 50.8K
11:34 1,510.77 1,510.77 1,510.63 1,510.65 184.9K
11:35 1,510.62 1,510.62 1,510.47 1,510.50 61.5K
11:36 1,510.49 1,510.49 1,510.32 1,510.32 69.8K
11:37 1,510.29 1,510.29 1,510.22 1,510.22 47.0K
11:38 1,510.22 1,510.22 1,510.11 1,510.11 37.8K
11:39 1,510.04 1,510.04 1,510.01 1,510.04 67.5K
11:40 1,510.06 1,510.06 1,509.87 1,509.99 103.3K
11:41 1,509.99 1,509.99 1,509.85 1,509.85 73.9K
11:42 1,509.84 1,509.84 1,509.78 1,509.78 37.0K
11:43 1,509.76 1,509.77 1,509.74 1,509.74 64.4K
11:44 1,509.70 1,509.70 1,509.63 1,509.63 52.1K
11:45 1,509.71 1,509.75 1,509.71 1,509.73 38.6K
11:46 1,509.75 1,509.86 1,509.75 1,509.86 86.2K
11:47 1,509.91 1,509.95 1,509.90 1,509.92 60.6K
11:48 1,509.58 1,509.58 1,509.48 1,509.52 56.6K
11:49 1,509.54 1,509.54 1,509.50 1,509.50 71.8K
11:50 1,509.32 1,509.33 1,509.22 1,509.22 84.4K
11:51 1,509.24 1,509.26 1,509.20 1,509.23 58.3K
11:52 1,509.28 1,509.31 1,509.22 1,509.22 64.8K
11:53 1,509.51 1,509.51 1,509.47 1,509.50 63.0K
11:54 1,509.51 1,509.56 1,509.51 1,509.56 49.9K
11:55 1,509.60 1,509.60 1,509.49 1,509.49 46.6K
11:56 1,509.49 1,509.56 1,509.47 1,509.55 93.6K
11:57 1,509.63 1,509.69 1,509.63 1,509.69 45.1K
11:58 1,509.58 1,509.58 1,509.48 1,509.48 54.8K
11:59 1,509.41 1,509.43 1,509.39 1,509.42 43.1K
12:00 1,509.36 1,509.36 1,509.31 1,509.32 57.5K
12:01 1,509.16 1,509.16 1,509.01 1,509.01 81.4K
12:02 1,508.96 1,509.04 1,508.96 1,509.04 55.6K
12:03 1,509.08 1,509.17 1,509.08 1,509.17 72.1K
12:04 1,509.26 1,509.36 1,509.26 1,509.36 60.3K
12:05 1,509.39 1,509.39 1,509.28 1,509.29 36.2K
12:06 1,509.28 1,509.30 1,509.25 1,509.25 27.9K
12:07 1,509.21 1,509.21 1,509.09 1,509.09 41.6K
12:08 1,509.06 1,509.07 1,509.02 1,509.05 71.5K
12:09 1,509.06 1,509.06 1,508.98 1,508.99 32.3K
12:10 1,509.05 1,509.08 1,509.04 1,509.05 50.2K
12:11 1,509.06 1,509.06 1,508.95 1,508.95 35.2K
12:12 1,508.86 1,508.86 1,508.82 1,508.82 70.7K
12:13 1,508.80 1,508.80 1,508.73 1,508.73 161.9K
12:14 1,508.60 1,508.63 1,508.55 1,508.63 128.0K
12:15 1,508.63 1,508.71 1,508.63 1,508.71 75.2K
12:16 1,508.71 1,508.76 1,508.71 1,508.76 23.4K
12:17 1,508.73 1,508.76 1,508.73 1,508.76 48.7K
12:18 1,508.78 1,508.78 1,508.64 1,508.64 44.8K
12:19 1,508.64 1,508.66 1,508.57 1,508.57 46.6K
12:20 1,508.61 1,508.79 1,508.61 1,508.79 74.4K
12:21 1,508.80 1,508.81 1,508.76 1,508.80 74.1K
12:22 1,508.74 1,508.74 1,508.73 1,508.73 14.3K
12:23 1,508.80 1,508.84 1,508.79 1,508.79 32.2K
12:24 1,508.81 1,508.90 1,508.81 1,508.90 44.2K
12:25 1,508.57 1,508.57 1,508.14 1,508.14 245.2K
12:26 1,508.08 1,508.08 1,507.91 1,508.04 89.8K
12:27 1,508.07 1,508.09 1,508.04 1,508.04 46.9K
12:28 1,508.03 1,508.03 1,508.02 1,508.03 29.0K
12:29 1,508.03 1,508.13 1,508.03 1,508.13 44.3K
12:30 1,508.15 1,508.23 1,508.15 1,508.23 56.7K
12:31 1,508.31 1,508.37 1,508.31 1,508.37 110.1K
12:32 1,508.36 1,508.38 1,508.33 1,508.38 25.4K
12:33 1,508.39 1,508.39 1,508.26 1,508.26 51.9K
12:34 1,508.24 1,508.24 1,508.21 1,508.24 55.4K
12:35 1,508.25 1,508.27 1,508.25 1,508.26 69.3K
12:36 1,508.29 1,508.29 1,508.25 1,508.26 69.6K
12:37 1,508.28 1,508.29 1,508.27 1,508.28 34.6K
12:38 1,508.25 1,508.28 1,508.22 1,508.28 92.0K
12:39 1,508.35 1,508.35 1,508.27 1,508.27 110.1K
12:40 1,508.33 1,508.38 1,508.32 1,508.38 60.3K
12:41 1,508.42 1,508.42 1,508.38 1,508.42 26.5K
12:42 1,508.37 1,508.37 1,508.26 1,508.26 49.9K
12:43 1,508.29 1,508.39 1,508.29 1,508.38 61.0K
12:44 1,508.44 1,508.45 1,508.44 1,508.45 44.1K
12:45 1,508.46 1,508.50 1,508.43 1,508.46 96.6K
12:46 1,508.44 1,508.45 1,508.43 1,508.44 78.2K
12:47 1,508.40 1,508.45 1,508.33 1,508.33 48.4K
12:48 1,508.34 1,508.38 1,508.32 1,508.32 36.5K
12:49 1,508.29 1,508.32 1,508.29 1,508.30 551.8K
12:50 1,508.32 1,508.32 1,508.29 1,508.30 40.6K
12:51 1,508.34 1,508.36 1,508.33 1,508.36 36.6K
12:52 1,508.41 1,508.48 1,508.41 1,508.48 28.2K
12:53 1,508.49 1,508.61 1,508.49 1,508.59 45.7K
12:54 1,508.59 1,508.63 1,508.59 1,508.63 37.8K
12:55 1,508.66 1,508.66 1,508.62 1,508.66 19.9K
12:56 1,508.63 1,508.67 1,508.63 1,508.67 71.9K
12:57 1,508.61 1,508.63 1,508.61 1,508.63 53.3K
12:58 1,508.62 1,508.62 1,508.61 1,508.61 62.8K
12:59 1,508.53 1,508.53 1,508.45 1,508.47 51.9K
13:00 1,508.48 1,508.48 1,508.39 1,508.41 61.3K
13:01 1,508.41 1,508.50 1,508.41 1,508.50 35.0K
13:02 1,508.52 1,508.58 1,508.52 1,508.58 44.6K
13:03 1,508.60 1,508.62 1,508.60 1,508.60 24.4K
13:04 1,508.60 1,508.60 1,508.55 1,508.55 31.0K
13:05 1,508.54 1,508.54 1,508.48 1,508.48 37.3K
13:06 1,508.47 1,508.52 1,508.47 1,508.51 46.0K
13:07 1,508.51 1,508.63 1,508.51 1,508.63 99.5K
13:08 1,508.67 1,508.72 1,508.67 1,508.67 51.3K
13:09 1,508.69 1,508.69 1,508.63 1,508.67 32.9K
13:10 1,508.72 1,508.86 1,508.72 1,508.86 51.8K
13:11 1,508.87 1,508.87 1,508.83 1,508.84 50.3K
13:12 1,508.79 1,508.81 1,508.79 1,508.79 48.6K
13:13 1,508.82 1,508.82 1,508.69 1,508.71 61.5K
13:14 1,508.65 1,508.75 1,508.65 1,508.75 50.0K
13:15 1,508.70 1,508.70 1,508.61 1,508.62 56.5K
13:16 1,508.62 1,508.65 1,508.59 1,508.59 32.2K
13:17 1,508.58 1,508.61 1,508.55 1,508.61 20.0K
13:18 1,508.63 1,508.63 1,508.57 1,508.57 45.3K
13:19 1,508.55 1,508.61 1,508.55 1,508.60 56.6K
13:20 1,508.56 1,508.56 1,508.48 1,508.48 51.7K
13:21 1,508.49 1,508.57 1,508.47 1,508.47 47.9K
13:22 1,508.49 1,508.49 1,508.42 1,508.42 127.0K
13:23 1,508.38 1,508.39 1,508.37 1,508.37 35.3K
13:24 1,508.33 1,508.33 1,508.27 1,508.27 71.2K
13:25 1,508.26 1,508.27 1,508.24 1,508.24 64.7K
13:26 1,508.22 1,508.22 1,508.11 1,508.11 68.3K
13:27 1,508.05 1,508.05 1,508.01 1,508.01 64.4K
13:28 1,507.98 1,508.09 1,507.98 1,508.09 44.1K
13:29 1,508.04 1,508.08 1,508.04 1,508.07 54.4K
13:30 1,508.05 1,508.05 1,508.01 1,508.03 45.5K
13:31 1,508.00 1,508.08 1,507.99 1,508.08 44.1K
13:32 1,508.07 1,508.07 1,507.98 1,507.98 34.2K
13:33 1,507.95 1,507.95 1,507.89 1,507.89 46.8K
13:34 1,507.91 1,507.92 1,507.84 1,507.84 55.4K
13:35 1,507.82 1,507.85 1,507.78 1,507.78 34.5K
13:36 1,507.73 1,507.73 1,507.57 1,507.57 62.1K
13:37 1,507.51 1,507.53 1,507.48 1,507.48 33.0K
13:38 1,507.52 1,507.69 1,507.52 1,507.69 76.5K
13:39 1,507.70 1,507.76 1,507.70 1,507.76 61.0K
13:40 1,507.80 1,507.85 1,507.80 1,507.80 97.3K
13:41 1,507.80 1,507.83 1,507.80 1,507.81 51.7K
13:42 1,507.81 1,507.84 1,507.81 1,507.83 52.2K
13:43 1,507.87 1,507.87 1,507.84 1,507.87 37.1K
13:44 1,507.87 1,507.93 1,507.87 1,507.92 30.4K
13:45 1,507.97 1,508.04 1,507.97 1,508.04 59.1K
13:46 1,508.00 1,508.10 1,507.98 1,508.10 38.2K
13:47 1,508.14 1,508.21 1,508.14 1,508.21 98.0K
13:48 1,508.46 1,508.46 1,508.42 1,508.42 53.4K
13:49 1,508.45 1,508.52 1,508.45 1,508.50 44.5K
13:50 1,508.51 1,508.61 1,508.51 1,508.58 46.3K
13:51 1,508.57 1,508.57 1,508.43 1,508.43 96.7K
13:52 1,508.29 1,508.29 1,508.11 1,508.11 119.6K
13:53 1,508.07 1,508.07 1,507.96 1,507.96 74.1K
13:54 1,507.98 1,507.98 1,507.97 1,507.97 32.5K
13:55 1,507.97 1,508.11 1,507.97 1,508.11 27.4K
13:56 1,508.13 1,508.17 1,508.13 1,508.13 39.6K
13:57 1,508.16 1,508.18 1,508.13 1,508.16 27.9K
13:58 1,508.18 1,508.31 1,508.18 1,508.30 26.6K
13:59 1,508.27 1,508.36 1,508.27 1,508.36 81.1K
14:00 1,508.38 1,508.53 1,508.38 1,508.53 114.4K
14:01 1,508.59 1,508.73 1,508.59 1,508.73 41.6K
14:02 1,508.80 1,509.01 1,508.80 1,509.01 285.3K
14:03 1,508.99 1,509.15 1,508.99 1,509.15 52.0K
14:04 1,509.16 1,509.20 1,509.16 1,509.20 27.2K
14:05 1,509.19 1,509.23 1,509.17 1,509.23 55.5K
14:06 1,509.23 1,509.38 1,509.23 1,509.38 136.8K
14:07 1,509.43 1,509.46 1,509.43 1,509.45 41.5K
14:08 1,509.45 1,509.50 1,509.45 1,509.47 119.4K
14:09 1,509.50 1,509.60 1,509.50 1,509.60 57.6K
14:10 1,509.57 1,509.57 1,509.52 1,509.54 66.6K
14:11 1,509.59 1,509.59 1,509.53 1,509.53 43.4K
14:12 1,509.52 1,509.52 1,509.34 1,509.37 129.3K
14:13 1,509.46 1,509.54 1,509.46 1,509.53 44.8K
14:14 1,509.55 1,509.55 1,509.49 1,509.50 142.8K
14:15 1,509.50 1,509.54 1,509.50 1,509.53 67.3K
14:16 1,509.55 1,509.57 1,509.53 1,509.53 49.1K
14:17 1,509.48 1,509.50 1,509.48 1,509.48 31.2K
14:18 1,509.50 1,509.50 1,509.44 1,509.44 68.3K
14:19 1,509.46 1,509.46 1,509.35 1,509.35 54.0K
14:20 1,509.34 1,509.34 1,509.23 1,509.23 81.2K
14:21 1,509.23 1,509.23 1,509.08 1,509.08 63.7K
14:22 1,509.09 1,509.14 1,509.09 1,509.14 62.5K
14:23 1,509.15 1,509.16 1,509.13 1,509.16 125.5K
14:24 1,509.19 1,509.24 1,509.19 1,509.20 89.6K
14:25 1,509.16 1,509.29 1,509.16 1,509.29 85.6K
14:26 1,509.25 1,509.31 1,509.25 1,509.29 75.7K
14:27 1,509.29 1,509.32 1,509.27 1,509.27 110.6K
14:28 1,509.26 1,509.26 1,509.19 1,509.19 56.0K
14:29 1,509.19 1,509.19 1,509.15 1,509.16 81.0K
14:30 1,509.18 1,509.24 1,509.18 1,509.24 63.0K
14:31 1,509.32 1,509.36 1,509.30 1,509.30 125.0K
14:32 1,509.26 1,509.26 1,509.22 1,509.26 63.9K
14:33 1,509.23 1,509.33 1,509.23 1,509.29 87.9K
14:34 1,509.31 1,509.40 1,509.30 1,509.40 125.2K
14:35 1,509.42 1,509.43 1,509.42 1,509.43 92.9K
14:36 1,509.35 1,509.35 1,509.30 1,509.30 71.9K
14:37 1,509.44 1,509.45 1,509.41 1,509.45 67.0K
14:38 1,509.49 1,509.70 1,509.49 1,509.70 174.1K
14:39 1,509.79 1,509.81 1,509.78 1,509.81 60.0K
14:40 1,509.83 1,509.86 1,509.82 1,509.86 69.9K
14:41 1,509.82 1,509.82 1,509.78 1,509.78 60.2K
14:42 1,509.74 1,509.74 1,509.69 1,509.70 64.7K
14:43 1,509.71 1,509.86 1,509.71 1,509.86 75.7K
14:44 1,509.81 1,509.92 1,509.81 1,509.92 70.3K
14:45 1,509.90 1,509.90 1,509.72 1,509.72 74.0K
14:46 1,509.70 1,509.73 1,509.65 1,509.73 40.1K
14:47 1,509.73 1,509.97 1,509.73 1,509.97 72.2K
14:48 1,510.05 1,510.08 1,510.04 1,510.08 67.9K
14:49 1,510.13 1,510.21 1,510.12 1,510.21 70.7K
14:50 1,510.29 1,510.33 1,510.26 1,510.26 65.8K
14:51 1,510.23 1,510.30 1,510.23 1,510.29 40.4K
14:52 1,510.30 1,510.30 1,510.27 1,510.30 28.2K
14:53 1,510.30 1,510.34 1,510.27 1,510.28 141.4K
14:54 1,510.31 1,510.51 1,510.31 1,510.51 39.0K
14:55 1,510.59 1,510.63 1,510.59 1,510.62 83.4K
14:56 1,510.63 1,510.76 1,510.63 1,510.76 73.9K
14:57 1,510.74 1,510.74 1,510.41 1,510.41 94.3K
14:58 1,510.42 1,510.45 1,510.42 1,510.42 43.2K
14:59 1,510.37 1,510.37 1,510.34 1,510.34 137.1K
15:00 1,510.41 1,510.57 1,510.41 1,510.57 64.2K
15:01 1,510.51 1,510.55 1,510.50 1,510.55 37.3K
15:02 1,510.61 1,510.66 1,510.61 1,510.64 47.8K
15:03 1,510.66 1,510.70 1,510.63 1,510.70 71.2K
15:04 1,510.66 1,510.66 1,510.61 1,510.63 47.4K
15:05 1,510.63 1,510.63 1,510.50 1,510.51 92.6K
15:06 1,510.58 1,510.58 1,510.43 1,510.43 72.4K
15:07 1,510.36 1,510.36 1,510.33 1,510.33 74.3K
15:08 1,510.37 1,510.38 1,510.37 1,510.38 73.7K
15:09 1,510.14 1,510.32 1,510.14 1,510.32 68.1K
15:10 1,510.32 1,510.47 1,510.32 1,510.47 48.6K
15:11 1,510.46 1,510.57 1,510.46 1,510.57 104.4K
15:12 1,510.59 1,510.67 1,510.59 1,510.67 49.3K
15:13 1,510.69 1,510.71 1,510.69 1,510.69 57.9K
15:14 1,510.71 1,510.74 1,510.68 1,510.74 57.8K
15:15 1,510.80 1,511.03 1,510.80 1,511.03 117.9K
15:16 1,511.05 1,511.14 1,511.04 1,511.14 83.6K
15:17 1,511.14 1,511.15 1,511.13 1,511.14 86.9K
15:18 1,511.22 1,511.27 1,511.21 1,511.27 93.5K
15:19 1,511.24 1,511.29 1,511.21 1,511.29 77.7K
15:20 1,511.27 1,511.29 1,511.17 1,511.17 122.8K
15:21 1,511.18 1,511.20 1,511.12 1,511.12 51.5K
15:22 1,511.09 1,511.09 1,510.98 1,510.98 81.8K
15:23 1,510.95 1,510.99 1,510.89 1,510.99 57.6K
15:24 1,511.04 1,511.14 1,511.04 1,511.14 58.1K
15:25 1,511.10 1,511.10 1,510.98 1,510.98 90.5K
15:26 1,511.01 1,511.17 1,511.01 1,511.17 82.4K
15:27 1,511.24 1,511.27 1,511.24 1,511.26 109.3K
15:28 1,511.30 1,511.38 1,511.30 1,511.37 94.3K
15:29 1,511.40 1,511.40 1,511.28 1,511.28 110.8K
15:30 1,511.32 1,511.38 1,511.32 1,511.38 126.9K
15:31 1,511.39 1,511.39 1,511.08 1,511.08 431.2K
15:32 1,511.00 1,511.11 1,511.00 1,511.11 130.2K
15:33 1,511.09 1,511.16 1,511.09 1,511.16 130.6K
15:34 1,511.26 1,511.56 1,511.26 1,511.56 266.8K
15:35 1,511.51 1,511.66 1,511.51 1,511.66 157.8K
15:36 1,511.65 1,511.85 1,511.65 1,511.85 199.4K
15:37 1,511.83 1,511.83 1,511.73 1,511.77 121.6K
15:38 1,511.72 1,511.76 1,511.71 1,511.71 72.5K
15:39 1,511.72 1,511.77 1,511.72 1,511.75 217.2K
15:40 1,511.76 1,511.84 1,511.76 1,511.84 104.0K
15:41 1,511.84 1,511.94 1,511.84 1,511.92 208.7K
15:42 1,511.94 1,511.97 1,511.91 1,511.91 153.5K
15:43 1,511.94 1,511.97 1,511.88 1,511.97 134.4K
15:44 1,511.91 1,511.91 1,511.89 1,511.91 201.3K
15:45 1,511.96 1,511.96 1,511.84 1,511.84 176.1K
15:46 1,511.86 1,511.92 1,511.85 1,511.92 276.8K
15:47 1,511.94 1,511.95 1,511.90 1,511.95 145.2K
15:48 1,511.92 1,512.02 1,511.92 1,512.02 211.3K
15:49 1,512.04 1,512.26 1,512.04 1,512.26 215.3K
15:50 1,512.47 1,512.47 1,512.38 1,512.45 695.0K
15:51 1,512.49 1,512.59 1,512.39 1,512.57 268.6K
15:52 1,512.54 1,512.57 1,512.46 1,512.46 287.3K
15:53 1,512.52 1,512.58 1,512.52 1,512.58 276.1K
15:54 1,512.65 1,512.67 1,512.63 1,512.66 275.0K
15:55 1,512.57 1,512.69 1,512.57 1,512.69 445.3K
15:56 1,513.02 1,513.03 1,512.78 1,512.81 412.4K
15:57 1,512.86 1,512.90 1,512.86 1,512.90 329.3K
15:58 1,512.91 1,512.91 1,512.82 1,512.82 444.2K
15:59 1,512.83 1,513.28 1,512.83 1,513.28 822.9K
16:00 1,513.52 1,513.52 1,513.52 1,513.52 5,913.2K
16:01 1,513.52 1,513.52 1,513.52 1,513.52 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし