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 1,520.66 1,523.13 1,520.66 1,523.13 2,231.7K
09:31 1,522.78 1,522.78 1,520.03 1,520.15 500.0K
09:32 1,520.91 1,520.91 1,519.89 1,519.89 668.8K
09:33 1,519.51 1,519.87 1,519.17 1,519.26 497.9K
09:34 1,518.93 1,518.99 1,518.64 1,518.99 277.8K
09:35 1,518.70 1,518.70 1,517.98 1,517.98 466.3K
09:36 1,518.49 1,519.88 1,518.49 1,519.88 439.2K
09:37 1,520.48 1,520.48 1,519.81 1,519.98 372.6K
09:38 1,520.06 1,520.88 1,520.06 1,520.88 362.5K
09:39 1,520.71 1,521.07 1,520.55 1,520.55 449.2K
09:40 1,520.17 1,520.57 1,520.17 1,520.33 401.9K
09:41 1,520.31 1,520.59 1,520.31 1,520.59 264.8K
09:42 1,520.99 1,521.48 1,520.99 1,521.48 201.7K
09:43 1,521.94 1,522.13 1,521.63 1,522.09 484.1K
09:44 1,522.35 1,523.02 1,522.35 1,523.02 216.7K
09:45 1,523.25 1,524.64 1,523.25 1,524.64 458.5K
09:46 1,524.65 1,524.78 1,524.65 1,524.78 298.5K
09:47 1,524.79 1,524.79 1,523.88 1,523.88 281.6K
09:48 1,524.06 1,524.17 1,523.99 1,523.99 283.2K
09:49 1,523.86 1,523.88 1,523.79 1,523.81 181.0K
09:50 1,523.75 1,523.85 1,523.54 1,523.85 281.7K
09:51 1,523.50 1,523.50 1,523.35 1,523.42 317.9K
09:52 1,523.49 1,523.85 1,523.49 1,523.85 201.5K
09:53 1,523.76 1,523.79 1,523.58 1,523.58 302.4K
09:54 1,523.45 1,523.45 1,523.24 1,523.24 327.2K
09:55 1,523.22 1,523.38 1,522.89 1,523.38 333.7K
09:56 1,523.35 1,523.41 1,523.30 1,523.41 200.3K
09:57 1,523.76 1,523.84 1,523.61 1,523.65 282.8K
09:58 1,523.89 1,524.74 1,523.89 1,524.74 202.2K
09:59 1,524.72 1,524.92 1,524.72 1,524.80 192.3K
10:00 1,523.23 1,523.23 1,520.58 1,520.72 824.7K
10:01 1,520.45 1,520.45 1,520.34 1,520.34 158.2K
10:02 1,520.44 1,520.44 1,520.17 1,520.36 290.4K
10:03 1,520.65 1,521.54 1,520.65 1,521.50 300.6K
10:04 1,521.60 1,521.60 1,520.87 1,520.87 210.0K
10:05 1,520.89 1,520.89 1,519.38 1,519.38 436.1K
10:06 1,519.60 1,520.89 1,519.60 1,520.89 380.9K
10:07 1,520.75 1,520.75 1,520.34 1,520.41 256.7K
10:08 1,520.94 1,521.43 1,520.94 1,521.43 236.1K
10:09 1,521.29 1,521.29 1,521.09 1,521.26 331.3K
10:10 1,521.50 1,521.76 1,521.39 1,521.39 210.2K
10:11 1,521.29 1,521.48 1,521.06 1,521.06 180.2K
10:12 1,521.03 1,521.11 1,520.05 1,520.05 270.8K
10:13 1,520.25 1,520.25 1,519.86 1,519.86 316.6K
10:14 1,519.92 1,520.01 1,519.89 1,520.01 209.9K
10:15 1,520.21 1,520.67 1,520.21 1,520.53 298.9K
10:16 1,520.32 1,520.32 1,519.48 1,519.48 320.9K
10:17 1,519.48 1,519.48 1,519.20 1,519.20 195.4K
10:18 1,519.25 1,519.97 1,519.25 1,519.97 293.6K
10:19 1,520.25 1,520.87 1,520.25 1,520.87 379.8K
10:20 1,521.19 1,521.54 1,521.19 1,521.47 189.9K
10:21 1,521.43 1,522.14 1,521.43 1,522.14 142.9K
10:22 1,522.53 1,523.45 1,522.53 1,523.45 403.3K
10:23 1,523.62 1,523.62 1,523.38 1,523.50 292.8K
10:24 1,523.57 1,523.77 1,523.57 1,523.77 160.8K
10:25 1,523.77 1,523.77 1,523.67 1,523.67 189.0K
10:26 1,523.48 1,523.59 1,523.48 1,523.56 221.2K
10:27 1,523.65 1,523.78 1,523.65 1,523.73 145.8K
10:28 1,523.59 1,523.63 1,523.54 1,523.63 249.0K
10:29 1,523.83 1,523.83 1,522.89 1,522.89 232.3K
10:30 1,522.82 1,523.49 1,522.82 1,523.49 216.4K
10:31 1,523.58 1,523.67 1,523.54 1,523.54 232.6K
10:32 1,523.46 1,523.56 1,523.46 1,523.56 276.9K
10:33 1,523.49 1,523.58 1,523.49 1,523.52 168.7K
10:34 1,523.50 1,523.50 1,523.22 1,523.49 236.1K
10:35 1,523.62 1,523.62 1,523.34 1,523.34 189.7K
10:36 1,523.59 1,523.59 1,523.39 1,523.52 182.9K
10:37 1,523.75 1,524.28 1,523.75 1,524.28 215.3K
10:38 1,524.27 1,524.47 1,524.27 1,524.47 335.9K
10:39 1,524.32 1,524.32 1,523.80 1,523.80 214.0K
10:40 1,523.97 1,524.24 1,523.97 1,524.24 195.3K
10:41 1,524.31 1,524.60 1,524.31 1,524.42 163.8K
10:42 1,524.48 1,524.72 1,524.48 1,524.67 236.1K
10:43 1,524.60 1,524.69 1,524.34 1,524.34 317.8K
10:44 1,524.44 1,524.44 1,524.22 1,524.32 454.8K
10:45 1,524.17 1,524.25 1,524.09 1,524.25 214.9K
10:46 1,524.18 1,524.69 1,524.18 1,524.69 223.5K
10:47 1,524.83 1,524.87 1,524.67 1,524.71 149.1K
10:48 1,525.00 1,525.11 1,524.68 1,524.68 381.8K
10:49 1,524.63 1,524.63 1,524.28 1,524.38 214.8K
10:50 1,524.51 1,524.72 1,524.47 1,524.72 190.7K
10:51 1,524.69 1,524.69 1,524.50 1,524.51 224.8K
10:52 1,524.49 1,524.49 1,524.39 1,524.39 174.0K
10:53 1,524.44 1,524.45 1,522.70 1,522.70 438.8K
10:54 1,522.31 1,522.31 1,521.64 1,521.64 284.0K
10:55 1,521.47 1,522.31 1,521.34 1,522.31 452.7K
10:56 1,522.24 1,522.44 1,522.04 1,522.44 167.9K
10:57 1,521.84 1,521.84 1,521.26 1,521.26 260.5K
10:58 1,521.08 1,521.33 1,521.08 1,521.33 290.0K
10:59 1,521.06 1,521.43 1,521.02 1,521.43 433.7K
11:00 1,521.51 1,521.51 1,520.49 1,520.49 297.1K
11:01 1,520.51 1,520.51 1,519.90 1,519.90 201.4K
11:02 1,519.73 1,519.73 1,519.36 1,519.36 197.0K
11:03 1,519.07 1,519.07 1,518.61 1,518.63 274.7K
11:04 1,518.99 1,519.10 1,518.91 1,519.10 161.0K
11:05 1,519.10 1,519.10 1,518.71 1,518.82 137.3K
11:06 1,518.69 1,519.24 1,518.62 1,519.24 130.2K
11:07 1,519.45 1,520.22 1,519.45 1,520.22 125.2K
11:08 1,520.34 1,520.80 1,520.34 1,520.80 208.8K
11:09 1,521.12 1,521.24 1,521.12 1,521.20 155.4K
11:10 1,521.04 1,521.04 1,519.53 1,519.53 224.8K
11:11 1,519.67 1,519.67 1,519.51 1,519.51 408.4K
11:12 1,519.66 1,519.66 1,519.41 1,519.41 147.4K
11:13 1,519.50 1,519.50 1,518.81 1,518.81 188.6K
11:14 1,518.72 1,518.72 1,518.16 1,518.16 128.1K
11:15 1,518.03 1,518.03 1,517.36 1,517.36 209.6K
11:16 1,517.24 1,517.39 1,517.24 1,517.39 156.6K
11:17 1,517.43 1,517.49 1,517.27 1,517.46 206.3K
11:18 1,517.48 1,518.15 1,517.48 1,517.99 206.3K
11:19 1,517.89 1,518.98 1,517.89 1,518.98 520.2K
11:20 1,518.64 1,519.25 1,518.64 1,519.25 181.1K
11:21 1,519.19 1,519.19 1,518.43 1,518.43 115.0K
11:22 1,518.40 1,518.40 1,517.92 1,517.92 164.9K
11:23 1,517.43 1,517.43 1,517.30 1,517.42 183.6K
11:24 1,517.10 1,517.10 1,516.54 1,516.54 329.2K
11:25 1,516.51 1,516.51 1,516.35 1,516.35 186.6K
11:26 1,516.14 1,516.14 1,515.65 1,515.65 229.6K
11:27 1,515.50 1,515.92 1,515.50 1,515.92 160.7K
11:28 1,515.93 1,516.49 1,515.90 1,516.49 140.3K
11:29 1,516.37 1,516.41 1,516.37 1,516.37 146.7K
11:30 1,516.34 1,516.86 1,516.34 1,516.86 544.9K
11:31 1,516.92 1,517.09 1,516.92 1,516.92 149.9K
11:32 1,516.86 1,516.92 1,516.79 1,516.79 99.7K
11:33 1,516.65 1,516.68 1,516.51 1,516.51 144.4K
11:34 1,516.17 1,516.41 1,516.17 1,516.41 152.1K
11:35 1,516.33 1,516.33 1,515.39 1,515.39 235.1K
11:36 1,515.20 1,515.22 1,515.10 1,515.22 144.5K
11:37 1,515.22 1,515.30 1,515.20 1,515.30 74.1K
11:38 1,515.34 1,515.40 1,515.18 1,515.18 135.7K
11:39 1,514.99 1,514.99 1,514.90 1,514.95 365.1K
11:40 1,514.95 1,515.10 1,514.95 1,515.10 211.6K
11:41 1,515.23 1,515.56 1,515.23 1,515.56 187.5K
11:42 1,515.42 1,515.42 1,514.82 1,514.82 340.1K
11:43 1,514.68 1,514.68 1,514.35 1,514.45 159.8K
11:44 1,514.65 1,514.80 1,514.65 1,514.75 202.1K
11:45 1,514.55 1,514.58 1,514.47 1,514.47 134.9K
11:46 1,514.48 1,514.48 1,514.06 1,514.06 231.9K
11:47 1,513.95 1,514.02 1,513.78 1,513.78 137.3K
11:48 1,513.82 1,513.83 1,513.76 1,513.83 118.2K
11:49 1,513.77 1,513.77 1,513.47 1,513.47 157.4K
11:50 1,513.54 1,513.84 1,513.54 1,513.80 237.2K
11:51 1,513.92 1,514.10 1,513.92 1,513.97 124.1K
11:52 1,513.79 1,513.79 1,513.67 1,513.77 143.6K
11:53 1,513.71 1,513.96 1,513.71 1,513.87 147.8K
11:54 1,513.89 1,513.89 1,513.49 1,513.49 111.0K
11:55 1,513.47 1,513.47 1,513.25 1,513.25 114.2K
11:56 1,513.12 1,513.23 1,513.03 1,513.20 251.6K
11:57 1,513.20 1,513.50 1,513.20 1,513.50 196.7K
11:58 1,513.50 1,513.50 1,513.25 1,513.25 208.4K
11:59 1,513.17 1,513.25 1,512.75 1,512.75 236.7K
12:00 1,512.34 1,512.34 1,511.98 1,512.09 264.1K
12:01 1,512.07 1,512.40 1,512.07 1,512.40 193.3K
12:02 1,512.27 1,512.45 1,512.27 1,512.34 95.2K
12:03 1,512.45 1,512.51 1,512.42 1,512.50 121.7K
12:04 1,512.58 1,512.81 1,512.58 1,512.76 115.0K
12:05 1,512.73 1,512.76 1,512.45 1,512.45 155.9K
12:06 1,512.65 1,512.77 1,512.65 1,512.77 177.3K
12:07 1,512.91 1,513.96 1,512.91 1,513.88 205.5K
12:08 1,513.74 1,513.92 1,513.74 1,513.90 104.1K
12:09 1,514.04 1,514.12 1,514.04 1,514.07 123.3K
12:10 1,514.11 1,514.11 1,513.46 1,513.46 149.2K
12:11 1,513.37 1,513.37 1,513.19 1,513.32 117.1K
12:12 1,513.31 1,513.51 1,513.31 1,513.51 133.5K
12:13 1,513.47 1,513.67 1,513.47 1,513.62 86.2K
12:14 1,513.62 1,513.74 1,513.62 1,513.74 67.5K
12:15 1,513.73 1,513.73 1,513.53 1,513.57 78.7K
12:16 1,513.51 1,513.70 1,513.51 1,513.70 146.7K
12:17 1,513.67 1,513.67 1,513.41 1,513.46 92.7K
12:18 1,513.47 1,513.47 1,512.78 1,512.91 235.2K
12:19 1,512.92 1,513.29 1,512.92 1,513.29 111.2K
12:20 1,513.60 1,513.74 1,513.60 1,513.74 143.6K
12:21 1,513.76 1,513.76 1,513.59 1,513.63 169.3K
12:22 1,514.18 1,514.18 1,513.94 1,513.94 229.8K
12:23 1,513.86 1,513.86 1,513.60 1,513.60 88.2K
12:24 1,513.69 1,513.73 1,513.69 1,513.70 88.9K
12:25 1,513.47 1,513.53 1,513.47 1,513.49 54.0K
12:26 1,513.55 1,513.55 1,513.33 1,513.33 93.7K
12:27 1,513.31 1,513.39 1,513.31 1,513.39 71.7K
12:28 1,513.48 1,513.54 1,513.42 1,513.42 86.1K
12:29 1,513.46 1,513.78 1,513.46 1,513.78 105.1K
12:30 1,513.73 1,513.78 1,513.69 1,513.78 119.4K
12:31 1,513.80 1,513.85 1,513.76 1,513.85 114.8K
12:32 1,513.82 1,513.86 1,513.59 1,513.59 114.9K
12:33 1,513.51 1,513.51 1,512.93 1,512.93 199.6K
12:34 1,512.94 1,512.94 1,512.79 1,512.79 87.6K
12:35 1,512.98 1,513.10 1,512.98 1,513.10 155.9K
12:36 1,513.07 1,513.46 1,513.07 1,513.46 123.4K
12:37 1,513.75 1,513.88 1,513.69 1,513.69 147.1K
12:38 1,513.69 1,514.03 1,513.69 1,513.99 158.1K
12:39 1,514.02 1,514.24 1,514.02 1,514.23 110.5K
12:40 1,514.27 1,514.27 1,514.00 1,514.02 105.3K
12:41 1,514.12 1,514.12 1,514.00 1,514.00 51.1K
12:42 1,514.02 1,514.02 1,513.95 1,513.95 95.5K
12:43 1,513.86 1,513.86 1,513.70 1,513.70 121.8K
12:44 1,513.77 1,513.84 1,513.71 1,513.71 112.0K
12:45 1,513.71 1,513.80 1,513.71 1,513.80 84.2K
12:46 1,513.89 1,513.89 1,513.87 1,513.87 73.4K
12:47 1,513.87 1,514.29 1,513.87 1,514.29 83.3K
12:48 1,514.35 1,514.80 1,514.35 1,514.80 234.5K
12:49 1,514.82 1,514.85 1,514.79 1,514.85 71.2K
12:50 1,514.83 1,514.90 1,514.83 1,514.85 144.0K
12:51 1,514.64 1,514.64 1,514.13 1,514.13 354.5K
12:52 1,514.07 1,514.22 1,514.07 1,514.22 72.0K
12:53 1,514.29 1,514.38 1,514.20 1,514.38 101.5K
12:54 1,514.55 1,514.84 1,514.55 1,514.84 119.9K
12:55 1,515.02 1,515.02 1,514.79 1,514.79 119.8K
12:56 1,514.80 1,514.99 1,514.80 1,514.99 172.4K
12:57 1,514.80 1,514.87 1,514.77 1,514.77 141.7K
12:58 1,514.78 1,514.78 1,514.69 1,514.72 88.9K
12:59 1,514.69 1,514.69 1,514.25 1,514.25 203.0K
13:00 1,514.13 1,514.13 1,514.03 1,514.12 121.5K
13:01 1,514.13 1,514.38 1,514.08 1,514.38 90.6K
13:02 1,514.43 1,514.60 1,514.42 1,514.60 108.8K
13:03 1,514.59 1,514.71 1,514.59 1,514.71 130.0K
13:04 1,514.79 1,514.79 1,514.68 1,514.68 58.6K
13:05 1,514.53 1,514.67 1,514.45 1,514.67 194.4K
13:06 1,514.85 1,515.07 1,514.85 1,515.02 107.9K
13:07 1,514.76 1,514.76 1,514.48 1,514.48 163.2K
13:08 1,514.27 1,514.27 1,514.18 1,514.22 109.0K
13:09 1,514.31 1,514.31 1,514.26 1,514.26 85.0K
13:10 1,514.37 1,514.44 1,514.37 1,514.44 82.2K
13:11 1,514.50 1,514.54 1,514.35 1,514.44 185.8K
13:12 1,514.42 1,514.44 1,514.37 1,514.37 97.6K
13:13 1,514.37 1,514.42 1,514.37 1,514.39 53.7K
13:14 1,514.45 1,514.51 1,514.45 1,514.51 119.5K
13:15 1,514.53 1,514.62 1,514.51 1,514.61 109.1K
13:16 1,514.66 1,514.80 1,514.66 1,514.74 152.9K
13:17 1,514.74 1,514.90 1,514.68 1,514.90 175.1K
13:18 1,514.88 1,514.88 1,514.72 1,514.72 83.0K
13:19 1,514.72 1,514.72 1,514.69 1,514.71 153.9K
13:20 1,514.76 1,514.78 1,514.73 1,514.75 111.6K
13:21 1,514.71 1,514.71 1,514.51 1,514.51 112.0K
13:22 1,514.59 1,514.77 1,514.59 1,514.77 136.6K
13:23 1,514.81 1,514.89 1,514.81 1,514.89 86.6K
13:24 1,514.79 1,515.01 1,514.79 1,515.01 153.0K
13:25 1,515.09 1,515.24 1,515.09 1,515.21 107.9K
13:26 1,515.09 1,515.20 1,515.09 1,515.14 81.4K
13:27 1,515.19 1,515.22 1,514.96 1,514.96 100.7K
13:28 1,514.98 1,514.98 1,514.80 1,514.81 258.0K
13:29 1,514.92 1,514.92 1,514.78 1,514.78 115.8K
13:30 1,514.69 1,514.69 1,514.54 1,514.54 108.8K
13:31 1,514.59 1,514.59 1,514.49 1,514.57 123.4K
13:32 1,514.61 1,514.69 1,514.61 1,514.68 123.8K
13:33 1,514.63 1,514.82 1,514.63 1,514.71 114.7K
13:34 1,514.72 1,514.83 1,514.72 1,514.83 102.8K
13:35 1,515.02 1,515.33 1,515.02 1,515.33 116.5K
13:36 1,515.35 1,515.39 1,515.32 1,515.32 152.8K
13:37 1,515.37 1,515.48 1,515.37 1,515.48 76.2K
13:38 1,515.46 1,515.46 1,515.36 1,515.36 121.7K
13:39 1,515.29 1,515.29 1,515.19 1,515.26 116.7K
13:40 1,515.22 1,515.22 1,514.82 1,514.82 223.1K
13:41 1,514.74 1,514.74 1,514.32 1,514.32 233.9K
13:42 1,514.28 1,514.37 1,514.28 1,514.37 312.7K
13:43 1,514.41 1,514.41 1,514.18 1,514.18 79.3K
13:44 1,514.15 1,514.27 1,514.15 1,514.27 101.2K
13:45 1,514.37 1,514.37 1,514.27 1,514.34 116.8K
13:46 1,514.28 1,514.33 1,514.28 1,514.30 72.8K
13:47 1,514.40 1,514.48 1,514.40 1,514.48 167.0K
13:48 1,514.54 1,514.59 1,514.52 1,514.54 227.4K
13:49 1,514.65 1,514.69 1,514.64 1,514.69 117.2K
13:50 1,514.77 1,514.81 1,514.76 1,514.76 165.0K
13:51 1,514.76 1,514.76 1,514.70 1,514.70 176.1K
13:52 1,514.75 1,514.75 1,514.46 1,514.46 192.8K
13:53 1,514.41 1,514.41 1,513.72 1,513.72 184.6K
13:54 1,513.68 1,513.78 1,513.68 1,513.77 53.2K
13:55 1,513.70 1,513.70 1,513.65 1,513.65 111.7K
13:56 1,513.50 1,513.58 1,513.31 1,513.31 170.0K
13:57 1,513.34 1,513.37 1,513.22 1,513.22 113.5K
13:58 1,513.18 1,513.18 1,512.87 1,512.87 141.4K
13:59 1,512.86 1,512.86 1,512.82 1,512.82 155.0K
14:00 1,512.70 1,512.70 1,512.65 1,512.67 186.8K
14:01 1,512.65 1,512.71 1,512.60 1,512.60 134.0K
14:02 1,512.51 1,512.51 1,512.25 1,512.25 178.0K
14:03 1,512.27 1,512.44 1,512.27 1,512.44 164.7K
14:04 1,512.51 1,512.51 1,512.39 1,512.39 136.9K
14:05 1,512.37 1,512.55 1,512.37 1,512.47 147.0K
14:06 1,512.76 1,512.82 1,512.76 1,512.77 89.5K
14:07 1,512.84 1,512.92 1,512.76 1,512.92 129.2K
14:08 1,513.02 1,513.33 1,513.02 1,513.33 110.0K
14:09 1,513.35 1,513.39 1,513.31 1,513.35 130.8K
14:10 1,513.38 1,513.54 1,513.38 1,513.54 129.9K
14:11 1,513.57 1,513.57 1,513.39 1,513.39 85.8K
14:12 1,513.45 1,513.45 1,513.33 1,513.33 148.3K
14:13 1,513.28 1,513.28 1,513.16 1,513.17 230.9K
14:14 1,513.15 1,513.31 1,513.15 1,513.25 256.9K
14:15 1,513.32 1,513.32 1,513.13 1,513.20 151.4K
14:16 1,513.21 1,513.21 1,513.07 1,513.17 194.1K
14:17 1,513.09 1,513.09 1,512.89 1,512.91 166.2K
14:18 1,512.90 1,512.90 1,512.79 1,512.79 126.0K
14:19 1,512.85 1,512.88 1,512.81 1,512.81 78.5K
14:20 1,512.82 1,512.82 1,512.58 1,512.58 395.0K
14:21 1,512.62 1,512.67 1,512.62 1,512.67 118.6K
14:22 1,512.49 1,512.49 1,512.27 1,512.27 133.8K
14:23 1,512.29 1,512.31 1,512.19 1,512.19 255.7K
14:24 1,512.03 1,512.07 1,511.94 1,512.07 134.7K
14:25 1,512.06 1,512.09 1,512.00 1,512.00 132.9K
14:26 1,512.02 1,512.13 1,512.02 1,512.13 81.8K
14:27 1,512.16 1,512.16 1,511.93 1,511.93 157.3K
14:28 1,511.79 1,511.79 1,511.69 1,511.71 218.9K
14:29 1,511.72 1,511.72 1,511.51 1,511.51 136.5K
14:30 1,511.34 1,511.34 1,511.03 1,511.07 181.6K
14:31 1,511.12 1,511.12 1,510.80 1,510.80 304.3K
14:32 1,510.81 1,511.20 1,510.81 1,511.20 154.2K
14:33 1,511.25 1,511.25 1,511.00 1,511.00 136.7K
14:34 1,511.15 1,511.38 1,511.15 1,511.38 121.4K
14:35 1,511.60 1,511.78 1,511.60 1,511.78 188.5K
14:36 1,511.83 1,511.91 1,511.81 1,511.83 102.8K
14:37 1,511.93 1,511.93 1,511.88 1,511.88 115.3K
14:38 1,511.90 1,512.03 1,511.90 1,512.03 64.5K
14:39 1,512.06 1,512.31 1,512.06 1,512.31 111.4K
14:40 1,512.30 1,512.42 1,512.30 1,512.38 95.9K
14:41 1,512.46 1,512.46 1,512.45 1,512.45 104.1K
14:42 1,512.20 1,512.42 1,512.20 1,512.42 208.3K
14:43 1,512.38 1,512.49 1,512.38 1,512.49 82.3K
14:44 1,512.50 1,512.64 1,512.50 1,512.64 92.5K
14:45 1,512.60 1,512.64 1,512.60 1,512.64 73.0K
14:46 1,512.58 1,512.58 1,512.29 1,512.29 174.2K
14:47 1,512.35 1,512.35 1,512.24 1,512.26 202.7K
14:48 1,512.34 1,512.55 1,512.34 1,512.55 202.5K
14:49 1,512.59 1,512.64 1,512.56 1,512.64 81.0K
14:50 1,512.69 1,512.73 1,512.69 1,512.70 79.3K
14:51 1,512.74 1,512.93 1,512.74 1,512.93 122.9K
14:52 1,512.96 1,513.04 1,512.96 1,512.97 119.9K
14:53 1,512.93 1,512.93 1,512.77 1,512.77 96.6K
14:54 1,512.79 1,512.85 1,512.78 1,512.78 117.1K
14:55 1,512.77 1,512.77 1,512.65 1,512.65 89.1K
14:56 1,512.73 1,512.73 1,512.62 1,512.62 89.6K
14:57 1,512.63 1,512.64 1,512.62 1,512.62 106.3K
14:58 1,512.68 1,512.91 1,512.68 1,512.91 103.5K
14:59 1,512.84 1,512.84 1,512.71 1,512.71 91.9K
15:00 1,512.64 1,512.64 1,512.32 1,512.32 208.4K
15:01 1,512.20 1,512.20 1,511.93 1,511.93 124.1K
15:02 1,511.80 1,511.81 1,511.74 1,511.74 159.7K
15:03 1,511.69 1,511.90 1,511.69 1,511.89 212.5K
15:04 1,511.82 1,511.85 1,511.80 1,511.85 133.0K
15:05 1,511.93 1,512.18 1,511.93 1,512.18 157.9K
15:06 1,512.23 1,512.53 1,512.23 1,512.42 160.7K
15:07 1,512.46 1,512.51 1,512.46 1,512.50 79.4K
15:08 1,512.62 1,512.77 1,512.62 1,512.77 142.2K
15:09 1,512.76 1,512.90 1,512.76 1,512.88 115.9K
15:10 1,512.82 1,512.94 1,512.82 1,512.94 106.6K
15:11 1,513.00 1,513.00 1,512.79 1,512.79 117.8K
15:12 1,512.57 1,512.60 1,512.48 1,512.48 154.6K
15:13 1,512.47 1,512.47 1,512.40 1,512.40 86.0K
15:14 1,512.36 1,512.36 1,512.29 1,512.29 123.0K
15:15 1,512.26 1,512.26 1,511.88 1,511.88 164.8K
15:16 1,511.93 1,511.98 1,511.67 1,511.67 172.5K
15:17 1,511.58 1,511.58 1,511.45 1,511.45 224.9K
15:18 1,511.48 1,511.75 1,511.43 1,511.75 202.7K
15:19 1,511.81 1,511.83 1,511.68 1,511.68 140.9K
15:20 1,511.60 1,511.67 1,511.59 1,511.59 151.9K
15:21 1,511.62 1,511.67 1,511.54 1,511.57 412.5K
15:22 1,511.58 1,511.58 1,511.50 1,511.54 119.5K
15:23 1,511.56 1,512.09 1,511.56 1,512.09 200.2K
15:24 1,512.12 1,512.12 1,511.90 1,511.90 146.0K
15:25 1,511.99 1,512.02 1,511.99 1,512.00 144.9K
15:26 1,511.97 1,512.08 1,511.82 1,512.08 196.4K
15:27 1,511.99 1,511.99 1,511.79 1,511.79 259.9K
15:28 1,511.89 1,512.02 1,511.89 1,512.02 208.8K
15:29 1,512.07 1,512.07 1,511.93 1,512.01 182.3K
15:30 1,512.16 1,512.41 1,512.16 1,512.41 258.7K
15:31 1,512.38 1,512.46 1,512.29 1,512.42 175.7K
15:32 1,512.42 1,512.75 1,512.42 1,512.75 229.3K
15:33 1,512.68 1,512.88 1,512.68 1,512.88 226.3K
15:34 1,512.88 1,513.25 1,512.88 1,513.25 254.0K
15:35 1,513.46 1,513.75 1,513.46 1,513.75 466.2K
15:36 1,513.66 1,513.78 1,513.66 1,513.78 312.6K
15:37 1,513.79 1,513.79 1,513.40 1,513.40 213.8K
15:38 1,513.18 1,513.18 1,512.75 1,512.75 334.4K
15:39 1,512.69 1,512.74 1,512.69 1,512.70 194.1K
15:40 1,512.73 1,512.84 1,512.73 1,512.84 186.6K
15:41 1,512.75 1,512.75 1,512.52 1,512.52 343.6K
15:42 1,512.50 1,512.50 1,512.30 1,512.31 332.4K
15:43 1,512.25 1,512.49 1,512.21 1,512.49 409.7K
15:44 1,512.43 1,512.43 1,512.39 1,512.41 261.8K
15:45 1,512.43 1,512.64 1,512.43 1,512.63 313.4K
15:46 1,512.67 1,513.10 1,512.67 1,513.10 420.7K
15:47 1,513.11 1,513.11 1,513.05 1,513.09 289.5K
15:48 1,513.16 1,513.52 1,513.16 1,513.52 323.6K
15:49 1,513.53 1,513.79 1,513.53 1,513.79 466.9K
15:50 1,514.73 1,515.68 1,514.73 1,515.47 1,340.9K
15:51 1,515.56 1,515.56 1,515.10 1,515.10 539.6K
15:52 1,515.07 1,515.13 1,515.07 1,515.11 500.5K
15:53 1,515.12 1,515.18 1,515.12 1,515.15 483.4K
15:54 1,515.02 1,515.02 1,514.84 1,514.86 626.9K
15:55 1,514.84 1,514.84 1,514.31 1,514.34 1,013.8K
15:56 1,514.43 1,514.43 1,514.06 1,514.06 1,067.9K
15:57 1,514.14 1,514.17 1,514.12 1,514.17 899.9K
15:58 1,514.09 1,514.09 1,513.75 1,513.75 1,021.7K
15:59 1,513.93 1,514.01 1,513.90 1,514.01 1,650.2K
16:00 1,514.16 1,514.16 1,514.16 1,514.16 26,228.4K
16:01 1,514.16 1,514.16 1,514.16 1,514.16 36.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし