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 1,519.28 1,519.34 1,517.42 1,517.42 2,363.9K
09:31 1,516.84 1,516.84 1,515.70 1,515.70 940.2K
09:32 1,515.36 1,515.36 1,514.92 1,515.24 577.1K
09:33 1,514.99 1,514.99 1,514.08 1,514.08 361.3K
09:34 1,514.34 1,515.08 1,514.34 1,515.08 520.3K
09:35 1,514.98 1,515.84 1,514.98 1,515.69 316.8K
09:36 1,515.79 1,515.79 1,515.09 1,515.09 580.5K
09:37 1,515.09 1,515.09 1,514.87 1,514.97 361.6K
09:38 1,515.09 1,515.88 1,515.09 1,515.81 402.7K
09:39 1,515.73 1,515.86 1,515.58 1,515.58 359.8K
09:40 1,515.44 1,515.44 1,514.95 1,514.95 484.4K
09:41 1,514.89 1,514.89 1,514.75 1,514.84 322.5K
09:42 1,514.66 1,514.66 1,514.20 1,514.30 419.8K
09:43 1,514.54 1,515.01 1,514.31 1,514.31 234.9K
09:44 1,514.14 1,514.20 1,514.10 1,514.10 252.2K
09:45 1,513.75 1,514.74 1,513.75 1,514.74 484.6K
09:46 1,514.78 1,515.33 1,514.78 1,515.33 238.7K
09:47 1,515.19 1,515.62 1,515.19 1,515.60 421.8K
09:48 1,515.59 1,516.08 1,515.59 1,516.01 222.9K
09:49 1,515.94 1,516.14 1,515.79 1,515.84 318.5K
09:50 1,515.86 1,515.86 1,515.53 1,515.64 204.6K
09:51 1,515.59 1,515.74 1,515.39 1,515.74 299.9K
09:52 1,515.60 1,516.34 1,515.60 1,516.34 291.1K
09:53 1,516.17 1,516.25 1,516.17 1,516.17 328.8K
09:54 1,516.17 1,516.17 1,515.86 1,515.86 251.5K
09:55 1,515.91 1,516.13 1,515.86 1,516.13 148.8K
09:56 1,516.11 1,516.48 1,516.11 1,516.48 254.2K
09:57 1,516.68 1,516.98 1,516.68 1,516.98 281.6K
09:58 1,516.96 1,516.96 1,516.67 1,516.72 198.9K
09:59 1,516.87 1,516.87 1,516.64 1,516.64 195.8K
10:00 1,516.80 1,517.23 1,516.80 1,517.17 508.2K
10:01 1,516.84 1,517.02 1,516.84 1,517.02 258.0K
10:02 1,516.99 1,518.38 1,516.99 1,518.38 401.4K
10:03 1,518.09 1,518.23 1,518.09 1,518.10 289.5K
10:04 1,517.77 1,517.77 1,517.60 1,517.60 283.7K
10:05 1,517.46 1,517.46 1,516.94 1,516.94 238.6K
10:06 1,516.84 1,516.90 1,516.78 1,516.90 190.8K
10:07 1,516.93 1,517.09 1,516.93 1,516.99 215.8K
10:08 1,517.04 1,517.04 1,516.93 1,516.97 198.9K
10:09 1,517.30 1,517.39 1,517.18 1,517.18 248.8K
10:10 1,517.16 1,517.16 1,516.92 1,516.96 265.0K
10:11 1,516.93 1,517.26 1,516.93 1,517.26 509.4K
10:12 1,517.28 1,517.28 1,517.01 1,517.07 179.4K
10:13 1,516.93 1,517.56 1,516.93 1,517.52 319.4K
10:14 1,517.54 1,517.74 1,517.53 1,517.66 204.6K
10:15 1,517.59 1,517.62 1,517.38 1,517.38 253.8K
10:16 1,517.29 1,517.29 1,516.92 1,516.92 176.8K
10:17 1,516.34 1,516.34 1,516.02 1,516.02 275.4K
10:18 1,515.94 1,516.12 1,515.94 1,516.12 188.4K
10:19 1,516.13 1,516.13 1,516.00 1,516.03 175.2K
10:20 1,516.20 1,516.42 1,516.20 1,516.42 123.7K
10:21 1,516.42 1,516.42 1,516.27 1,516.33 164.5K
10:22 1,516.41 1,516.57 1,516.34 1,516.57 177.9K
10:23 1,516.69 1,517.64 1,516.69 1,517.64 227.7K
10:24 1,517.57 1,517.81 1,517.57 1,517.71 207.6K
10:25 1,517.75 1,517.78 1,517.67 1,517.67 256.9K
10:26 1,517.58 1,517.66 1,517.55 1,517.55 373.1K
10:27 1,517.44 1,517.47 1,517.34 1,517.47 172.2K
10:28 1,517.49 1,517.68 1,517.49 1,517.68 221.9K
10:29 1,517.92 1,518.37 1,517.92 1,518.13 211.6K
10:30 1,518.12 1,518.12 1,517.91 1,517.91 219.8K
10:31 1,517.67 1,517.88 1,517.67 1,517.80 544.1K
10:32 1,517.96 1,517.96 1,517.68 1,517.68 140.4K
10:33 1,517.70 1,517.70 1,517.46 1,517.53 228.0K
10:34 1,517.07 1,517.07 1,516.91 1,516.94 285.6K
10:35 1,516.82 1,516.86 1,516.76 1,516.77 172.5K
10:36 1,516.73 1,517.26 1,516.73 1,517.26 204.5K
10:37 1,517.31 1,517.83 1,517.31 1,517.83 167.3K
10:38 1,518.11 1,518.69 1,518.11 1,518.64 370.0K
10:39 1,518.69 1,519.20 1,518.69 1,519.10 193.6K
10:40 1,518.87 1,519.10 1,518.87 1,519.06 126.0K
10:41 1,518.93 1,518.94 1,518.70 1,518.70 155.9K
10:42 1,518.72 1,519.26 1,518.72 1,519.26 216.5K
10:43 1,519.26 1,519.36 1,519.26 1,519.36 216.0K
10:44 1,519.36 1,519.38 1,519.20 1,519.20 219.7K
10:45 1,519.25 1,519.25 1,519.14 1,519.21 253.1K
10:46 1,519.44 1,519.44 1,519.01 1,519.11 181.3K
10:47 1,519.45 1,519.53 1,519.35 1,519.53 205.6K
10:48 1,519.80 1,520.32 1,519.80 1,520.32 307.0K
10:49 1,520.28 1,520.81 1,520.28 1,520.81 263.2K
10:50 1,520.74 1,520.74 1,520.43 1,520.56 284.4K
10:51 1,520.58 1,520.58 1,520.40 1,520.40 133.2K
10:52 1,520.40 1,520.40 1,520.08 1,520.08 224.8K
10:53 1,520.06 1,520.06 1,519.61 1,519.61 404.3K
10:54 1,519.49 1,519.49 1,519.14 1,519.14 201.9K
10:55 1,519.28 1,519.59 1,519.25 1,519.59 158.9K
10:56 1,519.58 1,519.94 1,519.58 1,519.94 166.1K
10:57 1,520.02 1,520.09 1,520.02 1,520.05 209.8K
10:58 1,520.02 1,520.05 1,519.93 1,519.93 158.1K
10:59 1,520.44 1,520.54 1,520.44 1,520.45 221.1K
11:00 1,520.44 1,520.52 1,520.44 1,520.52 209.1K
11:01 1,520.42 1,520.46 1,520.42 1,520.46 310.1K
11:02 1,520.37 1,520.37 1,520.09 1,520.09 108.1K
11:03 1,520.10 1,520.10 1,519.87 1,519.87 180.5K
11:04 1,519.68 1,519.68 1,519.53 1,519.53 190.6K
11:05 1,519.30 1,519.52 1,519.30 1,519.49 192.8K
11:06 1,519.50 1,519.63 1,519.46 1,519.63 96.7K
11:07 1,519.61 1,519.61 1,519.45 1,519.46 183.1K
11:08 1,519.46 1,519.46 1,519.16 1,519.25 129.2K
11:09 1,519.18 1,519.18 1,519.12 1,519.12 64.3K
11:10 1,519.13 1,519.13 1,519.01 1,519.01 70.1K
11:11 1,519.05 1,519.11 1,519.05 1,519.10 177.2K
11:12 1,518.86 1,519.20 1,518.86 1,519.20 172.7K
11:13 1,519.21 1,519.21 1,519.06 1,519.06 74.3K
11:14 1,519.03 1,519.14 1,519.03 1,519.14 184.7K
11:15 1,519.25 1,519.41 1,519.25 1,519.33 158.3K
11:16 1,519.44 1,519.51 1,519.40 1,519.51 125.5K
11:17 1,519.67 1,519.91 1,519.67 1,519.77 172.3K
11:18 1,519.73 1,519.74 1,519.61 1,519.61 100.8K
11:19 1,519.63 1,519.81 1,519.63 1,519.75 100.0K
11:20 1,519.72 1,519.72 1,519.34 1,519.34 143.6K
11:21 1,519.31 1,519.31 1,519.10 1,519.10 110.0K
11:22 1,518.96 1,518.96 1,518.56 1,518.56 158.8K
11:23 1,518.50 1,518.76 1,518.50 1,518.76 186.4K
11:24 1,518.84 1,518.91 1,518.80 1,518.80 291.2K
11:25 1,518.79 1,518.80 1,518.59 1,518.80 164.6K
11:26 1,518.79 1,518.79 1,518.59 1,518.65 162.7K
11:27 1,518.68 1,518.88 1,518.53 1,518.88 160.6K
11:28 1,518.89 1,519.38 1,518.89 1,519.28 224.6K
11:29 1,519.06 1,519.19 1,518.97 1,518.97 237.4K
11:30 1,518.76 1,518.76 1,518.50 1,518.50 239.8K
11:31 1,518.43 1,518.56 1,518.40 1,518.42 231.4K
11:32 1,518.45 1,518.45 1,518.28 1,518.30 146.5K
11:33 1,518.42 1,518.42 1,518.20 1,518.28 147.9K
11:34 1,518.37 1,518.69 1,518.37 1,518.46 305.7K
11:35 1,518.70 1,519.11 1,518.70 1,519.11 153.2K
11:36 1,519.21 1,519.21 1,518.99 1,519.06 134.9K
11:37 1,519.12 1,519.13 1,519.01 1,519.01 88.4K
11:38 1,519.06 1,519.18 1,519.06 1,519.16 104.4K
11:39 1,519.24 1,519.31 1,519.22 1,519.22 111.1K
11:40 1,519.17 1,519.17 1,519.14 1,519.16 166.9K
11:41 1,519.18 1,519.23 1,519.13 1,519.15 141.8K
11:42 1,519.32 1,519.35 1,519.27 1,519.27 190.2K
11:43 1,519.30 1,519.30 1,519.16 1,519.20 231.3K
11:44 1,519.16 1,519.16 1,518.96 1,518.96 270.0K
11:45 1,518.88 1,518.90 1,518.83 1,518.90 274.9K
11:46 1,518.95 1,519.19 1,518.95 1,519.18 137.1K
11:47 1,519.21 1,519.52 1,519.21 1,519.52 317.0K
11:48 1,519.64 1,519.79 1,519.64 1,519.79 170.0K
11:49 1,519.78 1,519.78 1,519.67 1,519.70 113.4K
11:50 1,519.76 1,520.00 1,519.76 1,520.00 85.3K
11:51 1,519.93 1,520.04 1,519.89 1,520.04 160.3K
11:52 1,520.00 1,520.27 1,520.00 1,520.27 179.2K
11:53 1,520.14 1,520.36 1,520.14 1,520.20 271.4K
11:54 1,520.08 1,520.08 1,519.87 1,519.90 320.7K
11:55 1,519.95 1,520.01 1,519.95 1,520.01 90.9K
11:56 1,519.90 1,519.90 1,519.59 1,519.59 96.8K
11:57 1,519.71 1,519.71 1,519.65 1,519.65 232.0K
11:58 1,519.51 1,519.51 1,519.08 1,519.09 249.6K
11:59 1,519.17 1,519.18 1,519.10 1,519.18 166.9K
12:00 1,519.10 1,519.23 1,519.10 1,519.23 124.2K
12:01 1,519.47 1,519.71 1,519.47 1,519.64 222.0K
12:02 1,519.37 1,519.49 1,519.34 1,519.49 151.9K
12:03 1,519.41 1,519.48 1,519.41 1,519.48 112.7K
12:04 1,519.53 1,519.78 1,519.53 1,519.76 121.6K
12:05 1,519.83 1,519.86 1,519.81 1,519.86 175.3K
12:06 1,519.81 1,519.81 1,519.59 1,519.60 118.8K
12:07 1,519.54 1,519.56 1,519.44 1,519.44 128.5K
12:08 1,519.35 1,519.52 1,519.35 1,519.52 101.6K
12:09 1,519.57 1,519.64 1,519.57 1,519.58 192.2K
12:10 1,519.53 1,519.53 1,519.49 1,519.53 231.3K
12:11 1,519.51 1,519.51 1,519.32 1,519.32 84.6K
12:12 1,519.34 1,519.42 1,519.34 1,519.42 115.5K
12:13 1,519.56 1,519.69 1,519.56 1,519.69 158.7K
12:14 1,519.71 1,519.71 1,519.64 1,519.64 93.5K
12:15 1,519.83 1,520.10 1,519.83 1,520.07 119.4K
12:16 1,520.20 1,520.20 1,520.07 1,520.10 72.7K
12:17 1,520.24 1,520.30 1,520.24 1,520.30 116.4K
12:18 1,520.32 1,520.45 1,520.29 1,520.45 86.1K
12:19 1,520.46 1,520.46 1,520.43 1,520.43 72.7K
12:20 1,520.46 1,520.63 1,520.46 1,520.58 147.8K
12:21 1,520.54 1,520.92 1,520.54 1,520.92 252.2K
12:22 1,520.79 1,520.85 1,520.75 1,520.85 206.2K
12:23 1,520.86 1,521.18 1,520.86 1,521.18 208.4K
12:24 1,521.17 1,521.34 1,521.17 1,521.34 117.0K
12:25 1,521.33 1,521.33 1,521.15 1,521.15 121.0K
12:26 1,521.05 1,521.22 1,521.05 1,521.22 163.6K
12:27 1,521.17 1,521.20 1,521.13 1,521.13 162.4K
12:28 1,521.26 1,521.26 1,521.12 1,521.12 166.4K
12:29 1,521.17 1,521.19 1,521.07 1,521.07 178.6K
12:30 1,521.00 1,521.00 1,520.83 1,520.87 156.1K
12:31 1,520.81 1,521.06 1,520.81 1,521.03 106.8K
12:32 1,521.04 1,521.23 1,521.01 1,521.23 135.5K
12:33 1,521.29 1,521.33 1,521.21 1,521.33 160.5K
12:34 1,521.28 1,521.28 1,521.16 1,521.16 114.2K
12:35 1,521.15 1,521.27 1,521.15 1,521.27 168.9K
12:36 1,521.32 1,521.61 1,521.32 1,521.61 168.0K
12:37 1,521.69 1,522.07 1,521.69 1,522.07 239.0K
12:38 1,522.21 1,522.24 1,522.13 1,522.13 198.4K
12:39 1,522.02 1,522.02 1,521.78 1,521.78 164.6K
12:40 1,521.62 1,521.63 1,521.47 1,521.47 142.6K
12:41 1,521.37 1,521.37 1,521.17 1,521.17 120.9K
12:42 1,521.09 1,521.10 1,521.01 1,521.01 114.4K
12:43 1,521.03 1,521.10 1,521.03 1,521.10 106.2K
12:44 1,521.10 1,521.11 1,521.09 1,521.11 72.8K
12:45 1,521.05 1,521.29 1,521.05 1,521.24 121.9K
12:46 1,521.15 1,521.39 1,521.15 1,521.39 130.2K
12:47 1,521.39 1,521.49 1,521.39 1,521.49 170.2K
12:48 1,521.51 1,521.57 1,521.49 1,521.57 98.9K
12:49 1,521.68 1,521.71 1,521.68 1,521.71 216.7K
12:50 1,521.80 1,522.26 1,521.80 1,522.26 111.1K
12:51 1,522.33 1,522.69 1,522.33 1,522.69 223.8K
12:52 1,522.85 1,523.01 1,522.85 1,522.99 128.8K
12:53 1,523.07 1,523.22 1,523.06 1,523.22 111.0K
12:54 1,523.19 1,523.39 1,523.19 1,523.39 114.6K
12:55 1,523.44 1,523.44 1,523.28 1,523.28 164.0K
12:56 1,523.08 1,523.30 1,523.07 1,523.30 93.6K
12:57 1,523.29 1,523.29 1,523.01 1,523.01 79.1K
12:58 1,522.89 1,522.90 1,522.63 1,522.63 204.9K
12:59 1,522.61 1,522.73 1,522.61 1,522.72 151.3K
13:00 1,522.79 1,522.79 1,522.69 1,522.69 100.0K
13:01 1,522.69 1,522.69 1,522.50 1,522.50 202.4K
13:02 1,522.55 1,522.60 1,522.54 1,522.60 167.5K
13:03 1,522.59 1,522.73 1,522.56 1,522.73 120.8K
13:04 1,522.78 1,522.90 1,522.78 1,522.90 259.9K
13:05 1,522.92 1,523.23 1,522.88 1,523.23 214.6K
13:06 1,523.63 1,523.71 1,523.61 1,523.71 83.8K
13:07 1,523.67 1,523.67 1,523.11 1,523.11 158.2K
13:08 1,523.06 1,523.19 1,523.06 1,523.19 110.4K
13:09 1,523.21 1,523.24 1,523.14 1,523.24 96.1K
13:10 1,523.41 1,523.52 1,523.41 1,523.52 138.8K
13:11 1,523.64 1,523.73 1,523.55 1,523.55 136.7K
13:12 1,523.61 1,523.71 1,523.59 1,523.59 192.1K
13:13 1,523.63 1,523.84 1,523.63 1,523.84 100.5K
13:14 1,523.81 1,523.87 1,523.81 1,523.87 284.4K
13:15 1,523.87 1,523.89 1,523.49 1,523.49 211.5K
13:16 1,523.34 1,523.34 1,523.28 1,523.31 142.5K
13:17 1,523.31 1,523.33 1,523.31 1,523.33 161.5K
13:18 1,523.32 1,523.32 1,522.88 1,522.88 122.9K
13:19 1,522.89 1,523.02 1,522.89 1,523.02 326.9K
13:20 1,523.03 1,523.07 1,522.93 1,522.93 124.5K
13:21 1,522.90 1,522.90 1,522.74 1,522.77 122.0K
13:22 1,522.75 1,522.75 1,522.49 1,522.49 92.0K
13:23 1,522.34 1,522.34 1,522.19 1,522.19 85.5K
13:24 1,522.23 1,522.32 1,522.20 1,522.32 129.4K
13:25 1,522.34 1,522.38 1,522.29 1,522.38 87.9K
13:26 1,522.45 1,522.46 1,522.44 1,522.45 95.4K
13:27 1,522.17 1,522.17 1,521.97 1,521.97 167.1K
13:28 1,521.96 1,521.96 1,521.91 1,521.91 67.2K
13:29 1,521.91 1,521.97 1,521.87 1,521.97 93.5K
13:30 1,522.01 1,522.01 1,521.90 1,521.95 159.9K
13:31 1,521.95 1,521.95 1,521.90 1,521.92 92.2K
13:32 1,521.92 1,521.92 1,521.61 1,521.61 122.7K
13:33 1,521.58 1,521.61 1,521.51 1,521.51 134.7K
13:34 1,521.44 1,521.48 1,521.44 1,521.48 133.3K
13:35 1,521.50 1,521.60 1,521.48 1,521.60 82.5K
13:36 1,521.64 1,521.79 1,521.64 1,521.77 120.7K
13:37 1,521.80 1,521.94 1,521.80 1,521.83 113.8K
13:38 1,521.77 1,521.77 1,521.55 1,521.58 152.2K
13:39 1,521.63 1,521.82 1,521.59 1,521.82 113.4K
13:40 1,521.84 1,521.84 1,521.74 1,521.74 159.4K
13:41 1,521.69 1,521.77 1,521.69 1,521.74 180.7K
13:42 1,521.67 1,521.75 1,521.66 1,521.66 181.8K
13:43 1,521.68 1,521.68 1,521.62 1,521.66 148.7K
13:44 1,521.60 1,521.71 1,521.60 1,521.71 68.6K
13:45 1,521.78 1,521.94 1,521.77 1,521.94 95.9K
13:46 1,521.90 1,521.90 1,521.69 1,521.69 165.6K
13:47 1,521.68 1,521.74 1,521.67 1,521.67 128.6K
13:48 1,521.66 1,521.74 1,521.66 1,521.74 107.5K
13:49 1,521.80 1,522.03 1,521.80 1,522.03 97.6K
13:50 1,521.99 1,522.01 1,521.94 1,521.94 53.6K
13:51 1,522.00 1,522.12 1,522.00 1,522.12 131.1K
13:52 1,522.19 1,522.37 1,522.19 1,522.26 209.3K
13:53 1,522.27 1,522.56 1,522.27 1,522.52 198.8K
13:54 1,522.44 1,522.44 1,522.29 1,522.39 77.1K
13:55 1,522.44 1,522.44 1,522.33 1,522.37 94.2K
13:56 1,522.35 1,522.44 1,522.35 1,522.41 74.9K
13:57 1,522.40 1,522.40 1,522.31 1,522.31 91.0K
13:58 1,522.34 1,522.34 1,521.95 1,521.95 139.2K
13:59 1,521.93 1,521.93 1,521.77 1,521.77 108.8K
14:00 1,521.71 1,521.90 1,521.64 1,521.90 150.3K
14:01 1,521.91 1,522.32 1,521.91 1,522.32 100.8K
14:02 1,522.33 1,522.54 1,522.33 1,522.54 135.8K
14:03 1,522.49 1,522.56 1,522.49 1,522.56 107.9K
14:04 1,522.53 1,522.53 1,522.35 1,522.35 82.5K
14:05 1,522.42 1,522.56 1,522.42 1,522.56 107.9K
14:06 1,522.59 1,522.59 1,522.50 1,522.59 129.5K
14:07 1,522.53 1,522.53 1,522.42 1,522.42 67.6K
14:08 1,522.37 1,522.37 1,522.05 1,522.05 203.3K
14:09 1,522.04 1,522.04 1,521.77 1,521.77 156.7K
14:10 1,521.86 1,521.97 1,521.86 1,521.93 139.7K
14:11 1,521.80 1,522.04 1,521.80 1,522.04 139.5K
14:12 1,522.13 1,522.37 1,522.13 1,522.37 125.6K
14:13 1,522.26 1,522.26 1,522.17 1,522.26 124.1K
14:14 1,522.28 1,522.49 1,522.28 1,522.49 71.6K
14:15 1,522.54 1,522.54 1,522.42 1,522.48 146.1K
14:16 1,522.50 1,522.66 1,522.50 1,522.56 192.0K
14:17 1,522.44 1,522.44 1,522.15 1,522.19 188.2K
14:18 1,522.16 1,522.16 1,521.96 1,521.96 334.4K
14:19 1,521.69 1,521.69 1,521.34 1,521.34 234.2K
14:20 1,521.33 1,521.33 1,521.24 1,521.29 145.6K
14:21 1,521.31 1,521.85 1,521.31 1,521.85 93.8K
14:22 1,521.94 1,521.94 1,521.81 1,521.84 91.6K
14:23 1,521.75 1,521.75 1,521.59 1,521.59 134.7K
14:24 1,521.73 1,522.06 1,521.69 1,522.06 147.0K
14:25 1,522.00 1,522.03 1,522.00 1,522.01 65.1K
14:26 1,522.02 1,522.15 1,521.92 1,521.92 116.2K
14:27 1,521.94 1,521.94 1,521.87 1,521.90 106.8K
14:28 1,521.90 1,521.90 1,521.83 1,521.83 115.2K
14:29 1,521.83 1,521.83 1,521.61 1,521.61 125.6K
14:30 1,521.54 1,521.54 1,521.07 1,521.07 148.3K
14:31 1,521.04 1,521.06 1,520.97 1,521.06 269.7K
14:32 1,521.04 1,521.20 1,521.04 1,521.20 110.6K
14:33 1,521.29 1,521.43 1,521.29 1,521.34 89.0K
14:34 1,521.39 1,521.63 1,521.39 1,521.63 153.3K
14:35 1,521.70 1,521.98 1,521.70 1,521.98 139.3K
14:36 1,521.99 1,522.09 1,521.99 1,522.09 120.9K
14:37 1,522.10 1,522.12 1,522.09 1,522.12 151.8K
14:38 1,522.19 1,522.19 1,522.00 1,522.00 144.1K
14:39 1,521.99 1,522.00 1,521.95 1,522.00 173.7K
14:40 1,521.93 1,522.21 1,521.93 1,522.21 106.5K
14:41 1,522.26 1,522.26 1,522.17 1,522.17 191.0K
14:42 1,522.27 1,522.39 1,522.27 1,522.39 122.2K
14:43 1,522.38 1,522.65 1,522.38 1,522.65 228.7K
14:44 1,522.65 1,523.07 1,522.65 1,523.07 175.2K
14:45 1,523.54 1,523.73 1,523.54 1,523.70 232.9K
14:46 1,523.76 1,523.98 1,523.73 1,523.98 321.8K
14:47 1,524.00 1,524.00 1,523.90 1,523.90 139.4K
14:48 1,523.91 1,523.99 1,523.91 1,523.99 104.6K
14:49 1,524.00 1,524.19 1,524.00 1,524.15 107.1K
14:50 1,524.12 1,524.25 1,524.07 1,524.07 114.0K
14:51 1,524.06 1,524.17 1,524.01 1,524.17 147.3K
14:52 1,524.13 1,524.13 1,524.08 1,524.08 127.3K
14:53 1,524.04 1,524.04 1,523.88 1,523.88 86.2K
14:54 1,523.90 1,523.91 1,523.64 1,523.64 293.4K
14:55 1,523.68 1,523.68 1,523.63 1,523.66 112.3K
14:56 1,523.71 1,523.79 1,523.71 1,523.77 97.4K
14:57 1,523.74 1,523.79 1,523.70 1,523.79 101.8K
14:58 1,523.79 1,523.81 1,523.66 1,523.66 293.6K
14:59 1,523.54 1,523.60 1,523.46 1,523.46 350.0K
15:00 1,523.27 1,523.27 1,523.06 1,523.06 261.0K
15:01 1,523.06 1,523.18 1,523.06 1,523.10 124.2K
15:02 1,523.11 1,523.14 1,523.08 1,523.08 143.8K
15:03 1,522.96 1,522.99 1,522.78 1,522.78 144.5K
15:04 1,522.63 1,522.63 1,522.41 1,522.43 135.8K
15:05 1,522.38 1,522.40 1,522.37 1,522.40 125.2K
15:06 1,522.37 1,522.45 1,522.37 1,522.39 291.3K
15:07 1,522.36 1,522.45 1,522.35 1,522.35 203.8K
15:08 1,522.34 1,522.34 1,522.21 1,522.22 124.7K
15:09 1,522.23 1,522.25 1,522.20 1,522.20 146.2K
15:10 1,522.18 1,522.30 1,522.18 1,522.28 190.2K
15:11 1,522.29 1,522.35 1,522.29 1,522.32 160.1K
15:12 1,522.36 1,522.41 1,522.29 1,522.41 121.1K
15:13 1,522.44 1,522.55 1,522.44 1,522.55 153.7K
15:14 1,522.58 1,522.58 1,522.50 1,522.50 171.8K
15:15 1,522.44 1,522.44 1,522.22 1,522.22 171.9K
15:16 1,522.14 1,522.14 1,521.83 1,521.83 218.1K
15:17 1,521.91 1,521.91 1,521.82 1,521.84 162.5K
15:18 1,521.92 1,521.92 1,521.75 1,521.75 127.5K
15:19 1,521.79 1,521.83 1,521.71 1,521.83 176.6K
15:20 1,521.88 1,521.90 1,521.88 1,521.89 97.3K
15:21 1,521.87 1,522.16 1,521.87 1,522.16 142.5K
15:22 1,522.15 1,522.25 1,522.15 1,522.23 224.1K
15:23 1,522.17 1,522.25 1,522.08 1,522.25 195.4K
15:24 1,522.18 1,522.18 1,522.10 1,522.10 191.1K
15:25 1,522.20 1,522.31 1,522.20 1,522.31 149.5K
15:26 1,522.14 1,522.14 1,522.04 1,522.04 185.9K
15:27 1,522.07 1,522.07 1,521.96 1,522.00 229.6K
15:28 1,521.95 1,521.95 1,521.91 1,521.91 158.0K
15:29 1,521.99 1,522.01 1,521.95 1,521.95 200.2K
15:30 1,521.92 1,522.01 1,521.91 1,521.91 319.6K
15:31 1,521.94 1,522.12 1,521.94 1,522.12 191.4K
15:32 1,522.14 1,522.48 1,522.14 1,522.48 253.6K
15:33 1,522.69 1,522.91 1,522.69 1,522.87 445.1K
15:34 1,522.89 1,523.06 1,522.89 1,523.06 367.5K
15:35 1,522.84 1,522.84 1,522.77 1,522.77 329.1K
15:36 1,522.77 1,522.77 1,522.61 1,522.61 235.1K
15:37 1,522.62 1,522.64 1,522.60 1,522.64 248.4K
15:38 1,522.65 1,522.93 1,522.65 1,522.93 413.5K
15:39 1,522.85 1,522.85 1,522.83 1,522.83 275.4K
15:40 1,522.84 1,523.12 1,522.81 1,523.12 248.4K
15:41 1,523.02 1,523.02 1,522.81 1,522.81 307.5K
15:42 1,522.76 1,522.76 1,522.61 1,522.61 220.9K
15:43 1,522.58 1,522.72 1,522.49 1,522.72 273.2K
15:44 1,522.46 1,522.52 1,522.46 1,522.46 305.9K
15:45 1,522.51 1,522.76 1,522.51 1,522.76 385.0K
15:46 1,522.78 1,522.82 1,522.78 1,522.82 251.3K
15:47 1,522.78 1,522.78 1,522.65 1,522.66 243.9K
15:48 1,522.63 1,522.63 1,522.45 1,522.45 308.3K
15:49 1,522.61 1,522.61 1,522.41 1,522.41 423.8K
15:50 1,523.42 1,523.42 1,523.16 1,523.16 1,474.8K
15:51 1,522.57 1,522.57 1,522.12 1,522.12 444.2K
15:52 1,522.06 1,522.14 1,522.06 1,522.09 397.3K
15:53 1,522.11 1,522.12 1,521.80 1,521.80 741.8K
15:54 1,521.63 1,521.63 1,521.57 1,521.57 566.6K
15:55 1,521.59 1,521.86 1,521.59 1,521.86 887.0K
15:56 1,521.97 1,521.97 1,521.80 1,521.80 1,009.5K
15:57 1,521.76 1,522.00 1,521.76 1,522.00 617.1K
15:58 1,522.04 1,522.04 1,521.77 1,521.77 947.4K
15:59 1,521.60 1,521.60 1,521.28 1,521.52 1,423.2K
16:00 1,521.51 1,521.51 1,521.51 1,521.51 43,150.0K
16:01 1,521.51 1,521.51 1,521.51 1,521.51 41.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし