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 1,509.46 1,509.81 1,509.02 1,509.29 2,599.4K
09:31 1,508.81 1,508.89 1,508.55 1,508.55 601.9K
09:32 1,507.54 1,507.54 1,506.11 1,506.11 469.2K
09:33 1,506.32 1,506.32 1,505.74 1,506.26 391.7K
09:34 1,506.16 1,506.23 1,505.53 1,505.53 287.7K
09:35 1,505.57 1,505.59 1,505.52 1,505.52 592.6K
09:36 1,505.18 1,506.23 1,504.93 1,506.23 607.4K
09:37 1,506.25 1,506.25 1,506.11 1,506.13 374.6K
09:38 1,506.36 1,506.95 1,506.36 1,506.95 482.3K
09:39 1,506.88 1,507.20 1,506.88 1,507.09 466.4K
09:40 1,507.18 1,507.47 1,507.18 1,507.36 272.4K
09:41 1,507.44 1,507.50 1,507.39 1,507.39 274.6K
09:42 1,506.86 1,507.11 1,506.74 1,507.11 549.6K
09:43 1,507.42 1,508.08 1,507.29 1,508.08 371.5K
09:44 1,508.53 1,509.57 1,508.53 1,509.57 280.9K
09:45 1,510.02 1,510.90 1,510.02 1,510.90 407.4K
09:46 1,511.20 1,511.80 1,511.20 1,511.79 366.0K
09:47 1,512.12 1,512.38 1,512.07 1,512.07 341.0K
09:48 1,512.38 1,512.78 1,512.38 1,512.78 472.0K
09:49 1,513.42 1,513.62 1,513.42 1,513.62 384.7K
09:50 1,513.55 1,514.07 1,513.55 1,513.90 339.3K
09:51 1,514.05 1,514.05 1,513.42 1,513.42 399.8K
09:52 1,513.74 1,514.24 1,513.74 1,514.10 291.7K
09:53 1,514.53 1,514.56 1,513.33 1,513.33 422.9K
09:54 1,513.47 1,513.47 1,512.51 1,512.51 314.2K
09:55 1,512.29 1,512.71 1,512.29 1,512.71 258.0K
09:56 1,512.65 1,512.65 1,512.05 1,512.05 240.8K
09:57 1,511.62 1,511.67 1,510.72 1,510.72 631.0K
09:58 1,510.71 1,510.89 1,510.71 1,510.84 252.9K
09:59 1,510.93 1,511.03 1,510.86 1,510.88 268.0K
10:00 1,511.10 1,511.10 1,510.78 1,511.04 213.9K
10:01 1,511.13 1,511.18 1,510.23 1,510.23 499.7K
10:02 1,510.25 1,510.42 1,510.23 1,510.23 218.7K
10:03 1,510.19 1,510.19 1,509.77 1,509.77 304.8K
10:04 1,509.89 1,510.01 1,509.88 1,510.01 229.5K
10:05 1,510.00 1,510.46 1,510.00 1,510.46 220.7K
10:06 1,510.89 1,510.95 1,510.89 1,510.95 202.4K
10:07 1,511.16 1,511.36 1,511.11 1,511.36 242.8K
10:08 1,511.68 1,512.25 1,511.68 1,512.25 357.9K
10:09 1,512.45 1,512.45 1,512.21 1,512.21 335.9K
10:10 1,512.16 1,512.36 1,512.16 1,512.36 272.0K
10:11 1,512.35 1,512.35 1,511.91 1,511.91 181.8K
10:12 1,511.19 1,511.19 1,510.22 1,510.22 230.9K
10:13 1,510.38 1,510.43 1,509.91 1,509.91 441.8K
10:14 1,509.92 1,510.11 1,509.82 1,509.82 331.7K
10:15 1,509.82 1,509.92 1,509.69 1,509.92 157.0K
10:16 1,510.19 1,510.32 1,510.18 1,510.19 274.6K
10:17 1,510.14 1,510.14 1,510.00 1,510.02 727.2K
10:18 1,509.84 1,509.84 1,509.59 1,509.67 367.2K
10:19 1,509.43 1,510.10 1,509.43 1,510.10 262.9K
10:20 1,510.09 1,510.09 1,509.78 1,510.02 277.6K
10:21 1,510.14 1,510.14 1,509.89 1,510.09 372.0K
10:22 1,510.07 1,510.54 1,510.04 1,510.54 482.6K
10:23 1,510.78 1,511.04 1,510.78 1,511.03 310.7K
10:24 1,511.08 1,511.63 1,511.08 1,511.60 439.6K
10:25 1,511.55 1,511.67 1,511.51 1,511.67 268.0K
10:26 1,511.64 1,511.66 1,511.56 1,511.56 370.1K
10:27 1,511.60 1,511.86 1,511.60 1,511.86 141.9K
10:28 1,511.77 1,512.05 1,511.77 1,512.03 197.3K
10:29 1,512.07 1,512.29 1,512.07 1,512.29 141.9K
10:30 1,512.19 1,512.19 1,511.44 1,511.44 511.8K
10:31 1,511.46 1,511.67 1,511.46 1,511.50 249.4K
10:32 1,511.34 1,511.34 1,511.13 1,511.18 289.2K
10:33 1,511.14 1,511.21 1,511.14 1,511.21 174.1K
10:34 1,511.16 1,511.21 1,510.96 1,510.96 192.6K
10:35 1,510.67 1,510.67 1,510.15 1,510.15 310.5K
10:36 1,510.15 1,510.26 1,509.80 1,509.80 197.4K
10:37 1,509.86 1,509.90 1,509.75 1,509.75 204.4K
10:38 1,509.68 1,509.86 1,509.68 1,509.82 336.0K
10:39 1,509.84 1,510.05 1,509.84 1,510.05 205.6K
10:40 1,510.06 1,510.26 1,510.06 1,510.26 154.5K
10:41 1,510.42 1,511.12 1,510.42 1,511.12 198.0K
10:42 1,511.32 1,511.35 1,511.14 1,511.35 266.3K
10:43 1,511.46 1,511.46 1,510.49 1,510.49 251.4K
10:44 1,510.72 1,510.86 1,510.72 1,510.81 188.3K
10:45 1,510.73 1,510.78 1,510.55 1,510.55 396.0K
10:46 1,510.37 1,510.69 1,510.37 1,510.69 168.2K
10:47 1,510.91 1,511.24 1,510.91 1,511.24 219.0K
10:48 1,511.57 1,512.40 1,511.57 1,512.40 270.7K
10:49 1,512.32 1,512.32 1,512.00 1,512.00 245.6K
10:50 1,511.88 1,511.88 1,511.60 1,511.60 145.4K
10:51 1,511.49 1,511.75 1,511.39 1,511.75 165.0K
10:52 1,511.93 1,511.93 1,511.50 1,511.50 213.4K
10:53 1,511.49 1,511.95 1,511.49 1,511.95 249.1K
10:54 1,512.04 1,512.68 1,512.04 1,512.68 187.0K
10:55 1,512.71 1,512.71 1,512.55 1,512.58 144.9K
10:56 1,512.61 1,513.02 1,512.61 1,513.02 262.2K
10:57 1,513.07 1,513.34 1,513.07 1,513.34 169.1K
10:58 1,513.29 1,513.34 1,513.24 1,513.28 179.2K
10:59 1,513.41 1,513.75 1,513.41 1,513.75 339.4K
11:00 1,513.52 1,513.52 1,512.87 1,512.87 251.6K
11:01 1,512.76 1,512.76 1,512.65 1,512.68 259.5K
11:02 1,512.71 1,512.83 1,512.67 1,512.83 137.0K
11:03 1,512.75 1,513.00 1,512.75 1,512.98 271.3K
11:04 1,513.20 1,513.67 1,513.20 1,513.67 287.4K
11:05 1,513.76 1,514.05 1,513.76 1,514.05 125.3K
11:06 1,514.15 1,514.33 1,514.10 1,514.33 189.7K
11:07 1,514.34 1,514.34 1,514.02 1,514.02 180.2K
11:08 1,513.95 1,513.95 1,513.82 1,513.82 176.7K
11:09 1,513.86 1,514.18 1,513.86 1,514.18 168.0K
11:10 1,514.14 1,514.21 1,513.98 1,513.98 124.6K
11:11 1,513.90 1,513.90 1,513.85 1,513.85 119.7K
11:12 1,513.78 1,513.85 1,513.72 1,513.85 104.3K
11:13 1,513.75 1,514.08 1,513.75 1,514.05 89.2K
11:14 1,514.11 1,514.11 1,514.06 1,514.11 115.7K
11:15 1,514.15 1,514.17 1,514.14 1,514.15 259.6K
11:16 1,514.26 1,514.29 1,513.93 1,513.93 206.1K
11:17 1,513.94 1,514.06 1,513.94 1,514.05 149.1K
11:18 1,514.19 1,514.49 1,514.19 1,514.49 132.9K
11:19 1,514.49 1,514.60 1,514.49 1,514.60 360.0K
11:20 1,514.71 1,514.71 1,514.61 1,514.68 155.5K
11:21 1,514.64 1,514.64 1,514.52 1,514.57 146.2K
11:22 1,514.50 1,514.52 1,514.39 1,514.39 110.7K
11:23 1,514.35 1,514.43 1,514.35 1,514.43 198.2K
11:24 1,514.48 1,514.48 1,514.16 1,514.18 172.3K
11:25 1,514.23 1,514.45 1,514.23 1,514.45 141.3K
11:26 1,514.36 1,514.42 1,514.28 1,514.28 172.5K
11:27 1,514.22 1,514.22 1,513.76 1,513.76 160.7K
11:28 1,513.78 1,513.81 1,513.52 1,513.52 153.8K
11:29 1,513.44 1,513.50 1,513.40 1,513.40 170.2K
11:30 1,513.35 1,513.49 1,513.35 1,513.49 144.1K
11:31 1,513.60 1,513.85 1,513.60 1,513.83 197.1K
11:32 1,513.83 1,513.90 1,513.78 1,513.78 95.0K
11:33 1,513.69 1,513.69 1,513.56 1,513.56 127.3K
11:34 1,513.53 1,513.53 1,513.37 1,513.37 214.7K
11:35 1,513.42 1,513.42 1,513.29 1,513.35 115.1K
11:36 1,513.39 1,513.41 1,513.21 1,513.38 236.2K
11:37 1,513.18 1,513.18 1,512.96 1,512.96 232.9K
11:38 1,512.93 1,513.26 1,512.93 1,513.26 142.8K
11:39 1,513.36 1,513.46 1,513.36 1,513.43 108.6K
11:40 1,513.34 1,513.45 1,513.34 1,513.44 189.1K
11:41 1,513.40 1,513.40 1,513.19 1,513.19 112.1K
11:42 1,513.30 1,513.51 1,513.30 1,513.51 150.2K
11:43 1,513.48 1,513.55 1,513.48 1,513.52 152.7K
11:44 1,513.48 1,513.60 1,513.43 1,513.43 174.8K
11:45 1,513.35 1,513.35 1,513.32 1,513.33 128.0K
11:46 1,513.49 1,513.49 1,513.25 1,513.25 242.8K
11:47 1,513.30 1,513.48 1,513.30 1,513.46 102.7K
11:48 1,513.48 1,513.48 1,513.32 1,513.39 159.4K
11:49 1,513.39 1,513.40 1,513.09 1,513.09 188.9K
11:50 1,513.03 1,513.08 1,513.03 1,513.04 98.5K
11:51 1,512.94 1,512.96 1,512.87 1,512.96 123.0K
11:52 1,513.01 1,513.07 1,513.01 1,513.07 121.4K
11:53 1,513.18 1,513.35 1,513.18 1,513.35 168.3K
11:54 1,513.36 1,513.36 1,513.18 1,513.18 145.3K
11:55 1,513.24 1,513.42 1,513.24 1,513.41 88.9K
11:56 1,513.41 1,513.41 1,513.31 1,513.37 125.2K
11:57 1,513.42 1,513.42 1,513.18 1,513.18 266.4K
11:58 1,513.09 1,513.32 1,513.09 1,513.32 182.9K
11:59 1,513.22 1,513.22 1,513.01 1,513.01 198.8K
12:00 1,512.90 1,512.90 1,512.62 1,512.65 199.4K
12:01 1,512.65 1,512.68 1,512.61 1,512.62 103.1K
12:02 1,512.61 1,512.69 1,512.61 1,512.63 107.8K
12:03 1,512.63 1,512.72 1,512.62 1,512.62 97.3K
12:04 1,512.62 1,512.62 1,512.56 1,512.56 221.6K
12:05 1,512.63 1,512.86 1,512.63 1,512.86 70.8K
12:06 1,512.90 1,512.90 1,512.85 1,512.87 173.9K
12:07 1,512.85 1,513.09 1,512.85 1,513.09 86.2K
12:08 1,513.06 1,513.08 1,513.03 1,513.08 87.5K
12:09 1,513.29 1,513.29 1,513.13 1,513.13 161.6K
12:10 1,513.05 1,513.05 1,513.02 1,513.02 65.5K
12:11 1,512.95 1,512.95 1,512.85 1,512.87 124.3K
12:12 1,512.88 1,513.00 1,512.88 1,513.00 175.3K
12:13 1,512.83 1,512.86 1,512.80 1,512.84 148.1K
12:14 1,512.82 1,512.82 1,512.75 1,512.75 156.2K
12:15 1,512.60 1,512.65 1,512.60 1,512.65 65.7K
12:16 1,512.63 1,512.63 1,512.25 1,512.25 132.8K
12:17 1,512.11 1,512.11 1,511.98 1,511.98 219.9K
12:18 1,511.85 1,511.85 1,511.44 1,511.44 176.4K
12:19 1,511.25 1,511.25 1,511.03 1,511.03 102.3K
12:20 1,511.00 1,511.30 1,511.00 1,511.30 208.8K
12:21 1,511.36 1,511.43 1,511.36 1,511.38 152.6K
12:22 1,511.33 1,511.57 1,511.33 1,511.57 89.0K
12:23 1,511.66 1,511.74 1,511.66 1,511.73 163.7K
12:24 1,511.75 1,511.75 1,511.62 1,511.73 110.2K
12:25 1,511.70 1,511.76 1,511.70 1,511.73 121.3K
12:26 1,511.78 1,511.85 1,511.78 1,511.84 164.7K
12:27 1,511.80 1,511.81 1,511.76 1,511.79 174.4K
12:28 1,511.73 1,511.88 1,511.69 1,511.84 113.4K
12:29 1,511.69 1,511.75 1,511.69 1,511.73 99.0K
12:30 1,511.57 1,511.57 1,511.48 1,511.50 212.0K
12:31 1,511.56 1,511.70 1,511.56 1,511.70 186.9K
12:32 1,511.60 1,511.65 1,511.59 1,511.65 79.0K
12:33 1,511.60 1,511.70 1,511.60 1,511.70 76.6K
12:34 1,511.69 1,511.77 1,511.65 1,511.77 87.6K
12:35 1,511.86 1,511.87 1,511.85 1,511.86 141.5K
12:36 1,511.84 1,511.84 1,511.57 1,511.57 103.8K
12:37 1,511.70 1,511.70 1,511.49 1,511.49 138.3K
12:38 1,511.57 1,511.58 1,511.51 1,511.58 83.2K
12:39 1,511.57 1,511.57 1,511.47 1,511.50 120.4K
12:40 1,511.46 1,511.46 1,511.11 1,511.13 128.7K
12:41 1,511.08 1,511.08 1,510.94 1,511.03 133.4K
12:42 1,510.98 1,511.24 1,510.98 1,511.24 117.8K
12:43 1,511.13 1,511.16 1,511.06 1,511.16 162.3K
12:44 1,511.14 1,511.16 1,510.88 1,510.88 189.8K
12:45 1,510.82 1,511.08 1,510.82 1,511.08 89.5K
12:46 1,511.19 1,511.28 1,511.19 1,511.28 102.0K
12:47 1,511.38 1,511.48 1,511.37 1,511.48 123.9K
12:48 1,511.58 1,511.60 1,511.58 1,511.60 91.4K
12:49 1,511.55 1,511.55 1,511.25 1,511.25 263.4K
12:50 1,511.31 1,511.31 1,511.26 1,511.31 89.3K
12:51 1,511.24 1,511.38 1,511.24 1,511.38 84.3K
12:52 1,511.37 1,511.46 1,511.37 1,511.40 92.6K
12:53 1,511.50 1,511.68 1,511.50 1,511.66 207.9K
12:54 1,511.72 1,511.75 1,511.72 1,511.72 89.1K
12:55 1,511.78 1,511.81 1,511.73 1,511.81 68.4K
12:56 1,511.85 1,511.97 1,511.85 1,511.97 109.6K
12:57 1,511.98 1,512.13 1,511.96 1,512.13 170.7K
12:58 1,512.14 1,512.18 1,512.08 1,512.14 110.1K
12:59 1,512.10 1,512.12 1,512.07 1,512.12 155.8K
13:00 1,512.11 1,512.11 1,511.83 1,511.84 183.8K
13:01 1,511.86 1,511.94 1,511.86 1,511.89 101.9K
13:02 1,511.86 1,512.02 1,511.86 1,511.98 83.2K
13:03 1,511.99 1,511.99 1,511.74 1,511.74 102.3K
13:04 1,511.80 1,511.97 1,511.80 1,511.97 128.8K
13:05 1,511.97 1,511.98 1,511.84 1,511.84 96.7K
13:06 1,511.72 1,511.72 1,511.47 1,511.47 201.2K
13:07 1,511.71 1,511.97 1,511.69 1,511.97 157.3K
13:08 1,511.97 1,512.09 1,511.97 1,512.04 122.4K
13:09 1,512.01 1,512.01 1,511.76 1,511.76 86.2K
13:10 1,511.63 1,511.63 1,511.53 1,511.53 117.3K
13:11 1,511.53 1,511.53 1,511.38 1,511.38 133.0K
13:12 1,511.31 1,511.31 1,511.25 1,511.26 86.1K
13:13 1,511.28 1,511.44 1,511.28 1,511.44 126.0K
13:14 1,511.45 1,511.58 1,511.45 1,511.58 131.1K
13:15 1,511.51 1,511.51 1,511.35 1,511.39 136.8K
13:16 1,511.38 1,511.41 1,511.36 1,511.41 139.4K
13:17 1,511.39 1,511.42 1,511.37 1,511.39 79.7K
13:18 1,511.43 1,511.46 1,511.35 1,511.35 128.6K
13:19 1,511.33 1,511.33 1,511.26 1,511.32 122.2K
13:20 1,511.21 1,511.21 1,511.09 1,511.09 106.8K
13:21 1,511.17 1,511.18 1,510.95 1,510.95 107.6K
13:22 1,510.99 1,511.19 1,510.99 1,511.19 93.9K
13:23 1,511.20 1,511.21 1,511.15 1,511.15 77.0K
13:24 1,511.02 1,511.07 1,511.02 1,511.07 121.7K
13:25 1,511.07 1,511.12 1,511.05 1,511.05 108.0K
13:26 1,511.08 1,511.09 1,511.02 1,511.08 124.3K
13:27 1,511.10 1,511.17 1,511.10 1,511.14 149.5K
13:28 1,511.14 1,511.21 1,511.10 1,511.21 182.1K
13:29 1,511.40 1,511.62 1,511.40 1,511.62 144.2K
13:30 1,511.66 1,511.76 1,511.66 1,511.76 192.9K
13:31 1,511.75 1,511.87 1,511.75 1,511.87 71.0K
13:32 1,511.91 1,511.91 1,511.74 1,511.74 128.9K
13:33 1,511.82 1,511.82 1,511.76 1,511.76 103.3K
13:34 1,511.80 1,511.87 1,511.80 1,511.85 134.0K
13:35 1,511.85 1,512.12 1,511.84 1,512.12 106.5K
13:36 1,512.17 1,512.30 1,512.17 1,512.24 173.6K
13:37 1,512.12 1,512.12 1,511.73 1,511.75 253.5K
13:38 1,511.76 1,511.96 1,511.76 1,511.96 174.1K
13:39 1,511.94 1,511.97 1,511.94 1,511.97 183.7K
13:40 1,511.97 1,511.99 1,511.88 1,511.88 118.8K
13:41 1,511.94 1,511.96 1,511.87 1,511.87 128.0K
13:42 1,511.83 1,511.83 1,511.77 1,511.81 147.7K
13:43 1,511.76 1,511.76 1,511.69 1,511.74 242.0K
13:44 1,511.76 1,511.79 1,511.67 1,511.67 130.2K
13:45 1,511.70 1,511.83 1,511.69 1,511.83 108.6K
13:46 1,511.87 1,511.90 1,511.87 1,511.87 84.2K
13:47 1,511.73 1,511.73 1,511.53 1,511.55 147.1K
13:48 1,511.54 1,511.54 1,511.43 1,511.43 89.8K
13:49 1,511.43 1,511.47 1,511.39 1,511.39 133.4K
13:50 1,511.42 1,511.46 1,511.42 1,511.44 106.0K
13:51 1,511.41 1,511.55 1,511.41 1,511.55 86.7K
13:52 1,511.59 1,511.61 1,511.54 1,511.61 112.2K
13:53 1,511.49 1,511.49 1,511.43 1,511.47 200.4K
13:54 1,511.40 1,511.43 1,511.40 1,511.43 81.8K
13:55 1,511.46 1,511.57 1,511.46 1,511.57 77.7K
13:56 1,511.77 1,511.98 1,511.77 1,511.97 168.8K
13:57 1,511.97 1,512.22 1,511.97 1,512.22 92.3K
13:58 1,512.22 1,512.31 1,512.22 1,512.31 96.3K
13:59 1,512.35 1,512.42 1,512.35 1,512.42 85.4K
14:00 1,512.41 1,512.47 1,512.41 1,512.41 129.3K
14:01 1,512.32 1,512.32 1,512.21 1,512.24 99.8K
14:02 1,512.20 1,512.20 1,512.10 1,512.15 96.7K
14:03 1,512.10 1,512.10 1,512.04 1,512.06 246.2K
14:04 1,512.03 1,512.23 1,512.03 1,512.23 101.9K
14:05 1,512.30 1,512.37 1,512.30 1,512.37 106.4K
14:06 1,512.31 1,512.42 1,512.31 1,512.42 109.1K
14:07 1,512.55 1,512.63 1,512.55 1,512.63 96.5K
14:08 1,512.56 1,512.56 1,512.33 1,512.36 161.2K
14:09 1,512.42 1,512.44 1,512.40 1,512.41 114.4K
14:10 1,512.39 1,512.39 1,512.31 1,512.33 126.7K
14:11 1,512.35 1,512.36 1,512.33 1,512.36 110.4K
14:12 1,512.39 1,512.58 1,512.39 1,512.58 162.0K
14:13 1,512.62 1,512.73 1,512.62 1,512.64 148.2K
14:14 1,512.68 1,512.68 1,512.59 1,512.59 102.4K
14:15 1,512.54 1,512.63 1,512.54 1,512.63 155.1K
14:16 1,512.58 1,512.58 1,512.39 1,512.39 178.8K
14:17 1,512.50 1,512.64 1,512.48 1,512.64 160.0K
14:18 1,512.70 1,512.70 1,512.63 1,512.63 79.9K
14:19 1,512.61 1,512.61 1,512.35 1,512.35 127.5K
14:20 1,512.33 1,512.33 1,512.11 1,512.11 242.7K
14:21 1,511.93 1,511.93 1,511.69 1,511.69 170.9K
14:22 1,511.65 1,511.65 1,511.53 1,511.53 97.0K
14:23 1,511.45 1,511.45 1,511.37 1,511.37 139.9K
14:24 1,511.28 1,511.53 1,511.28 1,511.53 127.9K
14:25 1,511.60 1,512.14 1,511.60 1,512.14 135.8K
14:26 1,512.34 1,512.42 1,512.34 1,512.36 147.0K
14:27 1,512.33 1,512.35 1,512.29 1,512.35 129.6K
14:28 1,512.31 1,512.44 1,512.31 1,512.42 162.3K
14:29 1,512.52 1,512.58 1,512.52 1,512.55 207.9K
14:30 1,512.56 1,512.56 1,512.43 1,512.43 85.6K
14:31 1,512.45 1,512.60 1,512.45 1,512.60 85.6K
14:32 1,512.64 1,512.64 1,512.61 1,512.62 143.8K
14:33 1,512.60 1,512.85 1,512.60 1,512.66 178.4K
14:34 1,512.54 1,512.64 1,512.54 1,512.64 115.7K
14:35 1,512.59 1,512.59 1,512.54 1,512.56 83.4K
14:36 1,512.46 1,512.63 1,512.46 1,512.63 135.4K
14:37 1,512.51 1,512.51 1,512.36 1,512.36 91.0K
14:38 1,512.31 1,512.36 1,512.28 1,512.36 182.4K
14:39 1,512.35 1,512.40 1,512.33 1,512.40 93.5K
14:40 1,512.34 1,512.56 1,512.34 1,512.56 98.0K
14:41 1,512.64 1,512.75 1,512.63 1,512.68 97.5K
14:42 1,512.65 1,512.78 1,512.62 1,512.78 110.2K
14:43 1,512.83 1,512.91 1,512.83 1,512.91 192.3K
14:44 1,512.93 1,513.03 1,512.93 1,512.99 137.8K
14:45 1,512.88 1,512.92 1,512.88 1,512.92 115.0K
14:46 1,512.99 1,512.99 1,512.97 1,512.98 79.6K
14:47 1,512.95 1,513.00 1,512.89 1,512.89 129.6K
14:48 1,512.84 1,512.84 1,512.77 1,512.77 104.2K
14:49 1,512.84 1,512.90 1,512.82 1,512.90 103.9K
14:50 1,512.90 1,512.90 1,512.80 1,512.80 80.8K
14:51 1,512.69 1,512.78 1,512.69 1,512.72 97.9K
14:52 1,512.66 1,512.66 1,512.57 1,512.57 108.9K
14:53 1,512.55 1,512.59 1,512.41 1,512.41 121.9K
14:54 1,512.42 1,512.42 1,512.32 1,512.32 136.4K
14:55 1,512.36 1,512.42 1,512.36 1,512.39 145.8K
14:56 1,512.69 1,512.94 1,512.69 1,512.90 200.6K
14:57 1,512.96 1,513.11 1,512.96 1,513.11 125.5K
14:58 1,513.12 1,513.36 1,513.12 1,513.36 201.8K
14:59 1,513.33 1,513.35 1,513.31 1,513.33 124.5K
15:00 1,513.25 1,513.25 1,513.00 1,513.00 183.8K
15:01 1,513.01 1,513.01 1,512.87 1,512.87 95.0K
15:02 1,512.70 1,512.74 1,512.69 1,512.69 114.2K
15:03 1,512.66 1,512.68 1,512.52 1,512.52 119.4K
15:04 1,512.46 1,512.59 1,512.46 1,512.57 180.0K
15:05 1,512.47 1,512.58 1,512.47 1,512.58 153.7K
15:06 1,512.56 1,512.65 1,512.56 1,512.65 129.6K
15:07 1,512.68 1,512.69 1,512.67 1,512.69 180.6K
15:08 1,512.67 1,512.67 1,512.57 1,512.57 126.8K
15:09 1,512.47 1,512.55 1,512.47 1,512.50 200.6K
15:10 1,512.47 1,512.54 1,512.47 1,512.54 235.3K
15:11 1,512.45 1,512.50 1,512.45 1,512.45 163.2K
15:12 1,512.47 1,512.53 1,512.43 1,512.43 186.1K
15:13 1,512.36 1,512.36 1,512.30 1,512.36 197.9K
15:14 1,512.28 1,512.35 1,512.26 1,512.35 280.9K
15:15 1,512.36 1,512.38 1,512.32 1,512.38 160.9K
15:16 1,512.42 1,512.64 1,512.42 1,512.64 182.4K
15:17 1,512.68 1,512.68 1,512.57 1,512.62 117.6K
15:18 1,512.64 1,512.64 1,512.47 1,512.47 217.0K
15:19 1,512.38 1,512.39 1,512.34 1,512.34 131.1K
15:20 1,512.30 1,512.41 1,512.30 1,512.41 181.4K
15:21 1,512.48 1,512.48 1,512.41 1,512.41 152.9K
15:22 1,512.44 1,512.50 1,512.43 1,512.50 124.7K
15:23 1,512.50 1,512.50 1,512.43 1,512.43 182.0K
15:24 1,512.54 1,512.54 1,512.42 1,512.42 156.7K
15:25 1,512.60 1,512.73 1,512.60 1,512.73 230.0K
15:26 1,512.76 1,512.98 1,512.76 1,512.98 153.4K
15:27 1,513.00 1,513.07 1,513.00 1,513.03 147.7K
15:28 1,512.99 1,513.12 1,512.98 1,513.12 152.8K
15:29 1,513.18 1,513.21 1,513.15 1,513.19 213.1K
15:30 1,513.01 1,513.02 1,512.93 1,512.93 202.0K
15:31 1,512.95 1,513.07 1,512.95 1,513.07 290.5K
15:32 1,513.10 1,513.10 1,512.97 1,512.97 250.8K
15:33 1,512.87 1,512.87 1,512.66 1,512.66 291.3K
15:34 1,512.57 1,512.57 1,512.45 1,512.45 237.4K
15:35 1,512.49 1,512.49 1,512.42 1,512.47 205.2K
15:36 1,512.38 1,512.40 1,512.32 1,512.32 277.7K
15:37 1,512.28 1,512.28 1,512.06 1,512.06 317.9K
15:38 1,512.03 1,512.11 1,512.03 1,512.11 230.4K
15:39 1,512.19 1,512.28 1,512.14 1,512.14 322.6K
15:40 1,512.10 1,512.11 1,512.07 1,512.07 294.5K
15:41 1,512.07 1,512.11 1,512.07 1,512.08 380.8K
15:42 1,512.03 1,512.03 1,511.91 1,511.96 323.5K
15:43 1,512.09 1,512.10 1,512.07 1,512.10 501.5K
15:44 1,512.19 1,512.45 1,512.19 1,512.45 355.9K
15:45 1,512.38 1,512.38 1,512.25 1,512.25 357.9K
15:46 1,512.22 1,512.29 1,512.22 1,512.27 351.4K
15:47 1,512.23 1,512.38 1,512.23 1,512.38 381.0K
15:48 1,512.46 1,512.62 1,512.46 1,512.62 491.9K
15:49 1,512.66 1,512.76 1,512.65 1,512.76 436.2K
15:50 1,513.38 1,514.14 1,513.38 1,514.14 1,422.8K
15:51 1,514.17 1,514.23 1,514.08 1,514.08 408.1K
15:52 1,514.02 1,514.02 1,513.59 1,513.59 464.0K
15:53 1,513.54 1,513.70 1,513.54 1,513.69 491.3K
15:54 1,513.76 1,513.76 1,513.54 1,513.58 705.2K
15:55 1,513.64 1,513.85 1,513.64 1,513.85 829.1K
15:56 1,513.66 1,513.68 1,513.61 1,513.61 1,079.6K
15:57 1,513.61 1,513.61 1,513.38 1,513.38 767.3K
15:58 1,513.32 1,513.32 1,513.11 1,513.11 1,303.6K
15:59 1,513.24 1,513.47 1,513.24 1,513.47 1,721.5K
16:00 1,513.28 1,513.28 1,513.28 1,513.28 22,666.2K
16:01 1,513.28 1,513.28 1,513.28 1,513.28 154.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし