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 1,513.70 1,514.19 1,513.09 1,513.09 1,871.5K
09:31 1,513.06 1,515.14 1,513.06 1,515.14 741.2K
09:32 1,515.18 1,516.07 1,515.18 1,516.07 265.2K
09:33 1,516.02 1,516.20 1,515.84 1,516.20 316.7K
09:34 1,516.31 1,516.48 1,516.11 1,516.48 468.2K
09:35 1,516.17 1,516.17 1,513.88 1,513.88 405.3K
09:36 1,513.07 1,513.33 1,512.98 1,512.98 482.2K
09:37 1,513.45 1,514.62 1,513.45 1,514.62 819.6K
09:38 1,515.06 1,515.64 1,515.06 1,515.41 269.6K
09:39 1,515.66 1,516.40 1,515.66 1,516.40 198.8K
09:40 1,516.13 1,516.13 1,515.22 1,515.33 217.1K
09:41 1,515.25 1,515.25 1,515.09 1,515.24 155.1K
09:42 1,515.37 1,516.35 1,515.37 1,516.35 233.0K
09:43 1,515.95 1,516.29 1,515.95 1,516.19 188.1K
09:44 1,515.72 1,515.72 1,515.21 1,515.21 444.7K
09:45 1,514.97 1,514.97 1,514.41 1,514.41 327.9K
09:46 1,513.17 1,513.17 1,512.74 1,512.74 362.2K
09:47 1,513.01 1,513.01 1,512.76 1,512.78 258.1K
09:48 1,511.90 1,512.26 1,511.65 1,512.12 800.0K
09:49 1,511.75 1,511.78 1,511.13 1,511.13 553.8K
09:50 1,510.89 1,510.89 1,509.59 1,509.59 490.1K
09:51 1,510.22 1,511.25 1,510.22 1,510.94 440.7K
09:52 1,511.07 1,511.53 1,511.07 1,511.53 213.7K
09:53 1,511.48 1,512.10 1,511.48 1,511.99 330.7K
09:54 1,511.70 1,512.17 1,511.70 1,511.85 276.2K
09:55 1,511.92 1,512.06 1,511.78 1,512.06 205.3K
09:56 1,512.21 1,512.46 1,512.21 1,512.46 136.0K
09:57 1,512.24 1,512.72 1,512.24 1,512.41 286.8K
09:58 1,512.32 1,513.02 1,512.32 1,513.02 357.3K
09:59 1,512.85 1,513.09 1,512.73 1,512.73 265.6K
10:00 1,512.96 1,513.34 1,512.69 1,513.33 355.8K
10:01 1,512.86 1,512.90 1,512.26 1,512.26 232.6K
10:02 1,512.30 1,513.74 1,512.30 1,513.64 273.5K
10:03 1,513.45 1,513.45 1,513.04 1,513.04 425.0K
10:04 1,512.96 1,513.05 1,512.82 1,512.83 241.0K
10:05 1,512.84 1,512.84 1,512.31 1,512.31 473.4K
10:06 1,512.25 1,512.29 1,511.83 1,512.29 399.0K
10:07 1,512.19 1,512.40 1,512.19 1,512.40 286.3K
10:08 1,512.16 1,512.16 1,511.59 1,511.59 293.4K
10:09 1,511.66 1,512.06 1,511.66 1,512.06 305.6K
10:10 1,512.07 1,512.37 1,512.07 1,512.37 243.3K
10:11 1,512.21 1,512.36 1,512.21 1,512.28 146.9K
10:12 1,512.19 1,512.53 1,512.19 1,512.40 181.8K
10:13 1,512.53 1,512.65 1,512.44 1,512.44 315.8K
10:14 1,512.82 1,512.86 1,512.66 1,512.86 191.1K
10:15 1,513.08 1,513.08 1,512.96 1,512.96 369.7K
10:16 1,512.97 1,513.11 1,512.97 1,513.04 274.5K
10:17 1,512.91 1,513.12 1,512.91 1,513.10 194.2K
10:18 1,512.93 1,513.16 1,512.93 1,513.12 226.5K
10:19 1,513.11 1,513.11 1,512.42 1,512.42 212.1K
10:20 1,512.36 1,512.50 1,512.36 1,512.39 138.4K
10:21 1,512.49 1,512.49 1,512.07 1,512.07 139.3K
10:22 1,512.09 1,512.55 1,512.09 1,512.55 260.5K
10:23 1,512.52 1,512.89 1,512.50 1,512.50 254.1K
10:24 1,512.17 1,512.30 1,511.90 1,512.30 228.5K
10:25 1,512.31 1,512.58 1,512.31 1,512.56 109.0K
10:26 1,512.56 1,513.07 1,512.56 1,513.07 136.0K
10:27 1,513.27 1,513.73 1,513.27 1,513.63 235.2K
10:28 1,513.56 1,513.66 1,513.53 1,513.56 303.8K
10:29 1,513.54 1,513.71 1,513.54 1,513.71 154.2K
10:30 1,513.82 1,513.82 1,513.35 1,513.35 318.5K
10:31 1,513.58 1,513.79 1,513.58 1,513.77 189.3K
10:32 1,513.54 1,513.54 1,513.45 1,513.53 256.0K
10:33 1,513.41 1,513.41 1,513.16 1,513.16 152.6K
10:34 1,513.09 1,513.47 1,513.09 1,513.47 186.9K
10:35 1,513.51 1,513.65 1,513.51 1,513.64 190.7K
10:36 1,513.64 1,513.64 1,513.41 1,513.41 130.3K
10:37 1,513.46 1,513.71 1,513.46 1,513.64 250.8K
10:38 1,513.46 1,513.46 1,512.98 1,512.98 205.3K
10:39 1,513.04 1,513.22 1,513.04 1,513.22 357.2K
10:40 1,513.09 1,513.09 1,513.02 1,513.03 136.0K
10:41 1,513.08 1,513.08 1,512.80 1,512.80 172.0K
10:42 1,512.71 1,513.02 1,512.71 1,513.02 156.4K
10:43 1,513.02 1,513.02 1,512.89 1,512.89 115.7K
10:44 1,513.03 1,513.11 1,512.81 1,513.11 174.7K
10:45 1,513.13 1,513.91 1,513.13 1,513.91 274.4K
10:46 1,513.74 1,513.92 1,513.74 1,513.80 313.9K
10:47 1,513.88 1,513.96 1,513.86 1,513.90 115.8K
10:48 1,513.94 1,514.21 1,513.94 1,514.21 148.1K
10:49 1,514.30 1,514.30 1,514.23 1,514.25 180.0K
10:50 1,514.22 1,514.59 1,514.22 1,514.53 164.1K
10:51 1,514.38 1,514.51 1,514.27 1,514.27 276.7K
10:52 1,514.18 1,514.32 1,513.99 1,513.99 215.3K
10:53 1,513.92 1,513.97 1,513.89 1,513.89 82.9K
10:54 1,513.84 1,513.98 1,513.84 1,513.93 190.8K
10:55 1,514.14 1,514.21 1,514.14 1,514.21 137.8K
10:56 1,514.14 1,514.25 1,514.14 1,514.25 165.4K
10:57 1,514.26 1,514.57 1,514.26 1,514.57 93.2K
10:58 1,514.76 1,514.84 1,514.59 1,514.59 282.7K
10:59 1,514.49 1,514.49 1,514.31 1,514.34 134.7K
11:00 1,514.38 1,514.68 1,514.38 1,514.68 161.0K
11:01 1,514.76 1,514.86 1,514.76 1,514.85 124.3K
11:02 1,514.92 1,514.99 1,514.88 1,514.88 228.8K
11:03 1,514.72 1,514.93 1,514.67 1,514.93 160.6K
11:04 1,514.93 1,514.93 1,514.83 1,514.84 203.3K
11:05 1,514.98 1,515.20 1,514.91 1,515.10 186.9K
11:06 1,515.06 1,515.06 1,514.43 1,514.43 288.8K
11:07 1,514.57 1,514.59 1,514.52 1,514.52 170.2K
11:08 1,514.42 1,514.42 1,514.30 1,514.30 133.7K
11:09 1,514.21 1,514.63 1,514.21 1,514.63 190.2K
11:10 1,514.71 1,515.04 1,514.71 1,515.04 102.3K
11:11 1,514.97 1,514.97 1,514.84 1,514.84 101.8K
11:12 1,514.93 1,515.26 1,514.93 1,515.26 95.2K
11:13 1,515.34 1,515.45 1,515.34 1,515.38 117.3K
11:14 1,515.45 1,515.45 1,514.97 1,514.97 143.3K
11:15 1,514.87 1,514.87 1,514.23 1,514.25 207.1K
11:16 1,513.98 1,514.04 1,513.86 1,513.86 91.0K
11:17 1,513.84 1,513.91 1,513.84 1,513.89 112.6K
11:18 1,513.98 1,514.02 1,513.94 1,514.02 183.7K
11:19 1,514.04 1,514.17 1,514.04 1,514.17 97.8K
11:20 1,514.26 1,514.37 1,514.16 1,514.37 160.8K
11:21 1,514.28 1,514.52 1,514.28 1,514.49 139.4K
11:22 1,514.49 1,514.63 1,514.49 1,514.55 244.5K
11:23 1,514.68 1,514.81 1,514.68 1,514.79 171.1K
11:24 1,514.88 1,514.88 1,514.67 1,514.67 101.2K
11:25 1,514.70 1,514.70 1,513.97 1,513.97 208.0K
11:26 1,513.81 1,513.95 1,513.81 1,513.87 116.5K
11:27 1,513.88 1,513.88 1,513.73 1,513.78 58.7K
11:28 1,513.76 1,513.80 1,513.73 1,513.80 110.9K
11:29 1,513.81 1,513.81 1,513.53 1,513.53 136.9K
11:30 1,513.45 1,513.69 1,513.37 1,513.69 322.8K
11:31 1,513.79 1,513.82 1,513.73 1,513.81 115.6K
11:32 1,513.96 1,514.36 1,513.96 1,514.36 192.6K
11:33 1,514.56 1,514.85 1,514.56 1,514.85 184.3K
11:34 1,514.78 1,514.80 1,514.70 1,514.70 204.8K
11:35 1,514.64 1,514.64 1,514.15 1,514.15 240.3K
11:36 1,514.18 1,514.51 1,514.18 1,514.51 100.9K
11:37 1,514.46 1,514.49 1,514.18 1,514.18 266.3K
11:38 1,514.12 1,514.12 1,513.73 1,513.73 193.3K
11:39 1,513.79 1,513.83 1,513.69 1,513.77 301.5K
11:40 1,513.27 1,513.27 1,513.20 1,513.24 336.6K
11:41 1,513.15 1,513.17 1,513.09 1,513.15 132.2K
11:42 1,513.23 1,513.23 1,513.17 1,513.17 226.4K
11:43 1,513.12 1,513.12 1,512.71 1,512.71 110.0K
11:44 1,512.61 1,512.61 1,512.34 1,512.40 145.3K
11:45 1,512.39 1,512.39 1,512.11 1,512.11 126.4K
11:46 1,511.88 1,511.88 1,511.66 1,511.81 117.6K
11:47 1,511.75 1,511.75 1,511.43 1,511.53 197.7K
11:48 1,511.60 1,511.60 1,511.29 1,511.33 118.2K
11:49 1,511.42 1,511.75 1,511.42 1,511.71 161.3K
11:50 1,511.73 1,511.76 1,511.68 1,511.73 133.8K
11:51 1,511.55 1,511.55 1,511.44 1,511.44 69.6K
11:52 1,511.45 1,511.67 1,511.45 1,511.67 88.0K
11:53 1,511.78 1,511.78 1,511.67 1,511.68 198.9K
11:54 1,511.66 1,511.66 1,511.54 1,511.57 179.3K
11:55 1,511.68 1,511.68 1,511.45 1,511.45 107.4K
11:56 1,511.50 1,511.50 1,511.02 1,511.02 144.1K
11:57 1,510.80 1,510.80 1,510.56 1,510.60 175.5K
11:58 1,510.59 1,510.64 1,510.56 1,510.56 101.1K
11:59 1,510.47 1,510.47 1,510.25 1,510.29 121.3K
12:00 1,510.32 1,510.32 1,510.06 1,510.06 158.4K
12:01 1,510.02 1,510.02 1,509.83 1,509.83 114.5K
12:02 1,509.92 1,509.93 1,509.79 1,509.79 107.9K
12:03 1,509.79 1,510.17 1,509.79 1,510.17 132.2K
12:04 1,510.24 1,510.26 1,510.16 1,510.26 105.4K
12:05 1,510.15 1,510.15 1,509.55 1,509.55 118.3K
12:06 1,509.61 1,509.61 1,509.51 1,509.59 158.8K
12:07 1,509.72 1,510.10 1,509.72 1,510.10 113.4K
12:08 1,510.21 1,510.29 1,509.91 1,509.91 159.9K
12:09 1,509.97 1,509.97 1,508.65 1,508.65 313.3K
12:10 1,508.23 1,508.23 1,507.88 1,507.90 289.6K
12:11 1,507.50 1,507.50 1,507.19 1,507.22 280.4K
12:12 1,507.07 1,507.20 1,506.98 1,506.98 193.1K
12:13 1,507.13 1,507.32 1,507.13 1,507.31 159.1K
12:14 1,507.37 1,507.95 1,507.37 1,507.95 152.1K
12:15 1,507.98 1,507.98 1,507.71 1,507.79 188.6K
12:16 1,507.72 1,507.81 1,507.72 1,507.77 165.5K
12:17 1,507.82 1,507.82 1,507.69 1,507.75 164.2K
12:18 1,507.82 1,508.42 1,507.82 1,508.42 372.2K
12:19 1,508.64 1,508.76 1,508.64 1,508.73 119.1K
12:20 1,508.77 1,508.96 1,508.77 1,508.96 128.8K
12:21 1,509.17 1,509.39 1,509.17 1,509.39 223.1K
12:22 1,509.53 1,509.53 1,509.42 1,509.48 97.4K
12:23 1,509.51 1,509.79 1,509.51 1,509.79 95.8K
12:24 1,509.91 1,509.91 1,509.48 1,509.48 144.2K
12:25 1,509.50 1,509.50 1,509.43 1,509.43 181.1K
12:26 1,509.41 1,509.41 1,509.33 1,509.33 101.9K
12:27 1,509.36 1,509.46 1,509.30 1,509.30 168.5K
12:28 1,509.32 1,509.32 1,509.22 1,509.24 190.6K
12:29 1,509.29 1,509.29 1,509.16 1,509.16 74.0K
12:30 1,509.16 1,509.43 1,509.16 1,509.43 140.4K
12:31 1,509.62 1,509.86 1,509.62 1,509.86 129.2K
12:32 1,509.93 1,510.08 1,509.93 1,510.03 142.6K
12:33 1,509.98 1,510.01 1,509.85 1,509.88 116.4K
12:34 1,509.94 1,509.94 1,509.80 1,509.80 116.6K
12:35 1,509.65 1,509.69 1,509.40 1,509.69 132.7K
12:36 1,509.69 1,509.91 1,509.69 1,509.91 182.3K
12:37 1,509.89 1,509.94 1,509.82 1,509.82 241.6K
12:38 1,509.85 1,509.85 1,509.72 1,509.72 79.6K
12:39 1,509.61 1,509.81 1,509.61 1,509.81 116.9K
12:40 1,509.69 1,509.76 1,509.61 1,509.76 71.2K
12:41 1,509.89 1,509.97 1,509.89 1,509.97 182.0K
12:42 1,510.00 1,510.06 1,509.89 1,509.89 78.9K
12:43 1,509.91 1,509.91 1,509.80 1,509.89 135.2K
12:44 1,509.87 1,509.87 1,509.51 1,509.51 116.8K
12:45 1,509.48 1,509.50 1,509.32 1,509.50 97.5K
12:46 1,509.50 1,509.52 1,509.50 1,509.52 109.9K
12:47 1,509.49 1,509.49 1,509.41 1,509.46 106.7K
12:48 1,509.54 1,509.82 1,509.54 1,509.82 74.2K
12:49 1,509.86 1,509.86 1,509.80 1,509.82 205.2K
12:50 1,509.78 1,509.84 1,509.72 1,509.84 192.9K
12:51 1,509.86 1,509.86 1,509.70 1,509.70 115.7K
12:52 1,509.91 1,510.17 1,509.91 1,510.14 130.1K
12:53 1,510.18 1,510.61 1,510.18 1,510.61 224.4K
12:54 1,510.80 1,510.89 1,510.79 1,510.89 149.0K
12:55 1,510.80 1,510.80 1,510.61 1,510.61 103.8K
12:56 1,510.63 1,510.63 1,510.56 1,510.58 87.1K
12:57 1,510.57 1,510.57 1,510.34 1,510.42 110.2K
12:58 1,510.25 1,510.25 1,510.19 1,510.19 92.2K
12:59 1,510.23 1,510.23 1,510.14 1,510.14 82.3K
13:00 1,510.10 1,510.10 1,510.03 1,510.07 62.0K
13:01 1,510.02 1,510.02 1,509.80 1,509.80 123.1K
13:02 1,509.81 1,510.07 1,509.81 1,510.07 75.5K
13:03 1,510.09 1,510.26 1,510.09 1,510.26 92.9K
13:04 1,510.33 1,510.78 1,510.33 1,510.78 126.4K
13:05 1,510.81 1,511.05 1,510.81 1,511.02 176.2K
13:06 1,510.98 1,511.00 1,510.98 1,510.99 67.1K
13:07 1,510.96 1,511.06 1,510.96 1,510.97 116.0K
13:08 1,510.97 1,510.97 1,510.87 1,510.87 92.5K
13:09 1,510.87 1,510.87 1,510.71 1,510.71 138.3K
13:10 1,510.59 1,510.63 1,510.59 1,510.59 144.5K
13:11 1,510.52 1,510.52 1,510.38 1,510.38 139.2K
13:12 1,510.40 1,510.40 1,510.33 1,510.37 71.6K
13:13 1,510.23 1,510.23 1,510.08 1,510.08 70.3K
13:14 1,510.10 1,510.15 1,510.10 1,510.15 189.5K
13:15 1,510.09 1,510.09 1,509.88 1,509.88 111.2K
13:16 1,509.87 1,509.87 1,509.77 1,509.84 71.9K
13:17 1,509.83 1,509.83 1,509.71 1,509.76 57.8K
13:18 1,509.70 1,509.74 1,509.61 1,509.61 91.8K
13:19 1,509.61 1,509.78 1,509.54 1,509.78 400.4K
13:20 1,509.79 1,510.58 1,509.79 1,510.58 411.0K
13:21 1,510.64 1,510.64 1,509.75 1,509.75 390.8K
13:22 1,510.01 1,510.15 1,510.01 1,510.10 133.2K
13:23 1,509.73 1,509.73 1,509.28 1,509.28 164.4K
13:24 1,509.17 1,509.25 1,509.12 1,509.12 135.6K
13:25 1,509.09 1,509.09 1,508.52 1,508.61 158.0K
13:26 1,508.68 1,508.68 1,507.67 1,507.67 294.3K
13:27 1,507.64 1,507.96 1,507.64 1,507.96 173.7K
13:28 1,508.12 1,508.12 1,508.04 1,508.11 87.6K
13:29 1,507.86 1,507.86 1,507.26 1,507.26 272.5K
13:30 1,507.09 1,507.09 1,506.52 1,506.52 216.1K
13:31 1,506.47 1,506.66 1,506.47 1,506.66 116.3K
13:32 1,506.61 1,506.82 1,506.61 1,506.63 156.4K
13:33 1,506.69 1,506.69 1,505.34 1,505.34 519.9K
13:34 1,505.18 1,505.18 1,504.63 1,504.63 407.3K
13:35 1,503.97 1,504.07 1,503.84 1,504.05 542.8K
13:36 1,504.23 1,504.23 1,504.05 1,504.11 193.3K
13:37 1,504.07 1,504.07 1,503.61 1,503.61 312.8K
13:38 1,503.60 1,504.15 1,503.60 1,504.15 211.8K
13:39 1,504.20 1,504.74 1,504.20 1,504.74 187.1K
13:40 1,504.72 1,505.33 1,504.72 1,505.33 120.5K
13:41 1,505.55 1,506.36 1,505.55 1,506.28 133.7K
13:42 1,506.26 1,506.26 1,506.18 1,506.24 103.0K
13:43 1,506.23 1,506.28 1,505.99 1,505.99 106.7K
13:44 1,505.87 1,505.87 1,505.53 1,505.69 133.1K
13:45 1,505.79 1,505.79 1,505.55 1,505.57 93.6K
13:46 1,505.62 1,505.65 1,505.54 1,505.54 73.6K
13:47 1,505.51 1,506.00 1,505.48 1,506.00 128.7K
13:48 1,506.37 1,506.50 1,506.37 1,506.37 140.1K
13:49 1,506.25 1,506.25 1,505.87 1,505.87 152.6K
13:50 1,505.90 1,505.96 1,505.90 1,505.92 151.2K
13:51 1,505.85 1,505.88 1,505.79 1,505.80 84.0K
13:52 1,505.68 1,505.69 1,505.37 1,505.37 114.5K
13:53 1,504.86 1,504.86 1,503.64 1,503.64 422.6K
13:54 1,503.65 1,503.66 1,503.61 1,503.66 90.2K
13:55 1,503.76 1,503.83 1,503.74 1,503.74 119.8K
13:56 1,503.78 1,503.78 1,503.59 1,503.59 137.8K
13:57 1,503.54 1,503.54 1,503.48 1,503.52 71.8K
13:58 1,503.30 1,503.30 1,503.12 1,503.12 211.0K
13:59 1,503.16 1,503.16 1,502.97 1,502.97 112.7K
14:00 1,503.03 1,503.03 1,502.71 1,502.97 219.6K
14:01 1,503.06 1,503.52 1,503.06 1,503.52 151.6K
14:02 1,503.45 1,503.59 1,503.34 1,503.34 154.5K
14:03 1,503.08 1,503.08 1,502.71 1,502.93 191.6K
14:04 1,502.88 1,502.94 1,502.58 1,502.58 251.2K
14:05 1,502.51 1,502.52 1,502.37 1,502.52 208.8K
14:06 1,502.51 1,502.51 1,501.57 1,501.57 298.0K
14:07 1,501.56 1,501.56 1,501.29 1,501.36 153.5K
14:08 1,501.24 1,501.24 1,500.80 1,500.80 198.2K
14:09 1,500.92 1,500.96 1,500.90 1,500.90 147.7K
14:10 1,501.02 1,501.32 1,501.02 1,501.32 117.8K
14:11 1,501.34 1,501.52 1,501.33 1,501.52 205.8K
14:12 1,501.54 1,501.54 1,501.43 1,501.50 95.4K
14:13 1,501.70 1,502.28 1,501.70 1,502.28 183.9K
14:14 1,502.83 1,503.33 1,502.83 1,503.09 211.9K
14:15 1,503.05 1,503.24 1,503.05 1,503.24 111.4K
14:16 1,503.15 1,503.15 1,503.01 1,503.01 97.1K
14:17 1,502.92 1,502.92 1,502.35 1,502.35 153.8K
14:18 1,502.37 1,502.37 1,502.08 1,502.08 160.1K
14:19 1,501.76 1,501.89 1,501.69 1,501.89 223.4K
14:20 1,501.86 1,502.03 1,501.70 1,502.03 129.0K
14:21 1,502.03 1,502.03 1,501.65 1,501.65 69.8K
14:22 1,501.75 1,501.87 1,501.71 1,501.87 125.7K
14:23 1,501.84 1,502.41 1,501.84 1,502.41 93.4K
14:24 1,502.39 1,502.60 1,502.38 1,502.60 149.7K
14:25 1,502.72 1,502.74 1,502.55 1,502.55 140.2K
14:26 1,502.49 1,502.49 1,502.16 1,502.16 183.0K
14:27 1,501.99 1,501.99 1,501.54 1,501.54 256.3K
14:28 1,501.61 1,501.61 1,501.54 1,501.54 102.3K
14:29 1,501.57 1,501.79 1,501.57 1,501.79 192.4K
14:30 1,501.85 1,502.26 1,501.85 1,502.24 190.2K
14:31 1,502.52 1,503.04 1,502.52 1,503.01 173.6K
14:32 1,502.96 1,502.96 1,502.76 1,502.82 158.3K
14:33 1,502.69 1,502.89 1,502.69 1,502.87 118.8K
14:34 1,502.84 1,502.84 1,502.67 1,502.72 59.7K
14:35 1,502.67 1,502.67 1,502.40 1,502.40 123.2K
14:36 1,502.27 1,502.27 1,501.56 1,501.56 304.6K
14:37 1,501.43 1,501.43 1,501.33 1,501.34 110.5K
14:38 1,501.00 1,501.14 1,501.00 1,501.14 94.0K
14:39 1,501.24 1,501.34 1,501.24 1,501.34 152.0K
14:40 1,501.28 1,501.38 1,501.04 1,501.04 120.3K
14:41 1,501.06 1,501.06 1,500.88 1,500.88 107.9K
14:42 1,500.89 1,500.89 1,500.64 1,500.64 205.8K
14:43 1,500.33 1,500.33 1,499.70 1,499.79 291.7K
14:44 1,499.67 1,499.67 1,498.87 1,498.87 253.1K
14:45 1,498.70 1,498.70 1,498.46 1,498.48 282.7K
14:46 1,498.38 1,498.38 1,497.52 1,497.52 214.8K
14:47 1,497.50 1,497.61 1,497.46 1,497.46 178.8K
14:48 1,497.47 1,497.83 1,497.43 1,497.83 295.6K
14:49 1,497.61 1,497.92 1,497.61 1,497.92 167.3K
14:50 1,498.00 1,498.80 1,498.00 1,498.69 285.1K
14:51 1,498.53 1,498.89 1,498.53 1,498.89 206.4K
14:52 1,499.15 1,499.63 1,499.15 1,499.39 204.9K
14:53 1,499.28 1,499.28 1,498.87 1,498.87 154.3K
14:54 1,498.95 1,499.26 1,498.92 1,499.26 155.1K
14:55 1,499.63 1,500.08 1,499.63 1,500.08 143.3K
14:56 1,500.11 1,500.13 1,500.04 1,500.04 110.9K
14:57 1,499.96 1,499.96 1,499.58 1,499.58 184.9K
14:58 1,499.50 1,499.50 1,499.44 1,499.50 136.9K
14:59 1,499.52 1,499.52 1,499.35 1,499.35 137.8K
15:00 1,499.01 1,499.01 1,498.51 1,498.51 347.2K
15:01 1,498.24 1,498.24 1,497.58 1,497.58 366.8K
15:02 1,497.28 1,497.28 1,496.58 1,496.58 506.8K
15:03 1,496.42 1,496.49 1,496.42 1,496.49 231.7K
15:04 1,496.57 1,496.57 1,496.00 1,496.00 165.4K
15:05 1,495.96 1,496.40 1,495.96 1,496.25 243.6K
15:06 1,496.26 1,496.39 1,496.18 1,496.39 125.9K
15:07 1,496.75 1,496.90 1,496.75 1,496.90 244.5K
15:08 1,496.85 1,496.87 1,496.83 1,496.85 145.0K
15:09 1,496.88 1,496.88 1,496.52 1,496.52 155.1K
15:10 1,496.46 1,496.46 1,496.29 1,496.29 155.8K
15:11 1,496.37 1,496.54 1,496.37 1,496.54 140.0K
15:12 1,496.53 1,496.92 1,496.44 1,496.92 246.3K
15:13 1,497.07 1,497.08 1,496.96 1,496.96 224.4K
15:14 1,496.81 1,496.89 1,496.80 1,496.80 141.8K
15:15 1,496.90 1,497.15 1,496.90 1,497.02 204.9K
15:16 1,496.86 1,496.86 1,496.40 1,496.40 201.5K
15:17 1,496.50 1,497.25 1,496.50 1,497.25 255.1K
15:18 1,497.13 1,497.13 1,496.95 1,497.01 200.8K
15:19 1,497.02 1,497.02 1,496.93 1,496.93 155.5K
15:20 1,496.98 1,497.03 1,496.85 1,497.03 117.1K
15:21 1,496.86 1,496.91 1,496.72 1,496.72 210.8K
15:22 1,496.61 1,496.61 1,495.79 1,495.79 343.4K
15:23 1,495.66 1,495.66 1,495.58 1,495.59 170.3K
15:24 1,495.59 1,495.69 1,495.59 1,495.69 199.5K
15:25 1,495.89 1,495.89 1,494.98 1,494.98 385.0K
15:26 1,494.57 1,494.57 1,494.33 1,494.33 249.2K
15:27 1,494.47 1,494.60 1,494.47 1,494.60 227.5K
15:28 1,494.60 1,494.60 1,494.29 1,494.29 230.5K
15:29 1,494.20 1,494.27 1,494.20 1,494.25 152.9K
15:30 1,494.61 1,494.86 1,494.35 1,494.86 390.4K
15:31 1,495.00 1,495.00 1,494.54 1,494.57 223.5K
15:32 1,494.53 1,495.07 1,494.53 1,495.07 226.0K
15:33 1,495.21 1,495.41 1,495.21 1,495.34 156.3K
15:34 1,495.36 1,495.36 1,495.26 1,495.27 292.0K
15:35 1,495.10 1,495.67 1,495.10 1,495.55 305.8K
15:36 1,495.54 1,495.70 1,495.51 1,495.51 279.9K
15:37 1,495.63 1,495.63 1,495.04 1,495.10 248.0K
15:38 1,495.29 1,495.60 1,495.29 1,495.50 149.9K
15:39 1,495.50 1,495.50 1,495.27 1,495.40 195.4K
15:40 1,495.48 1,495.48 1,495.16 1,495.16 265.3K
15:41 1,495.21 1,495.47 1,495.19 1,495.47 238.8K
15:42 1,495.49 1,495.72 1,495.49 1,495.70 305.9K
15:43 1,495.54 1,495.54 1,495.45 1,495.45 373.3K
15:44 1,495.49 1,495.72 1,495.49 1,495.72 274.1K
15:45 1,495.69 1,496.15 1,495.69 1,496.15 360.1K
15:46 1,496.38 1,496.56 1,496.35 1,496.56 479.7K
15:47 1,496.67 1,496.96 1,496.67 1,496.96 389.9K
15:48 1,497.01 1,497.34 1,497.01 1,497.34 323.7K
15:49 1,497.37 1,497.40 1,497.32 1,497.40 453.6K
15:50 1,496.25 1,496.25 1,494.65 1,494.65 1,526.7K
15:51 1,494.97 1,495.38 1,494.97 1,495.38 652.6K
15:52 1,495.42 1,495.52 1,495.35 1,495.35 674.5K
15:53 1,495.54 1,495.54 1,495.46 1,495.53 976.3K
15:54 1,495.66 1,495.66 1,495.42 1,495.42 628.8K
15:55 1,495.46 1,495.53 1,494.53 1,494.53 949.3K
15:56 1,494.56 1,495.26 1,494.56 1,495.20 1,092.0K
15:57 1,495.23 1,495.38 1,495.20 1,495.38 972.8K
15:58 1,495.34 1,495.34 1,495.10 1,495.11 1,012.0K
15:59 1,495.09 1,495.11 1,494.92 1,494.92 2,024.9K
16:00 1,494.49 1,494.49 1,494.49 1,494.49 32,464.8K
16:01 1,494.49 1,494.49 1,494.49 1,494.49 431.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし