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 1,505.98 1,507.07 1,505.98 1,507.07 2,316.7K
09:31 1,505.95 1,506.19 1,505.66 1,506.19 528.8K
09:32 1,506.48 1,507.65 1,506.48 1,507.65 422.7K
09:33 1,508.34 1,510.63 1,508.34 1,510.63 453.1K
09:34 1,510.78 1,511.04 1,510.73 1,510.76 536.1K
09:35 1,510.02 1,510.82 1,509.85 1,510.82 555.9K
09:36 1,510.29 1,510.29 1,509.99 1,509.99 429.7K
09:37 1,510.11 1,510.18 1,510.02 1,510.02 300.5K
09:38 1,509.99 1,510.03 1,509.80 1,509.80 350.1K
09:39 1,509.53 1,509.72 1,509.53 1,509.63 324.8K
09:40 1,509.55 1,510.72 1,509.55 1,510.72 409.0K
09:41 1,510.67 1,510.67 1,510.50 1,510.50 276.5K
09:42 1,510.66 1,510.66 1,510.35 1,510.60 377.5K
09:43 1,510.46 1,511.07 1,510.46 1,511.07 298.2K
09:44 1,511.04 1,511.04 1,510.58 1,510.58 199.7K
09:45 1,510.76 1,510.76 1,510.73 1,510.73 503.7K
09:46 1,510.76 1,510.76 1,510.44 1,510.73 314.0K
09:47 1,511.08 1,511.34 1,511.08 1,511.23 439.6K
09:48 1,511.08 1,511.36 1,511.08 1,511.36 264.7K
09:49 1,511.33 1,512.07 1,511.33 1,512.07 325.9K
09:50 1,512.04 1,512.04 1,511.67 1,511.85 263.0K
09:51 1,511.95 1,512.01 1,511.70 1,512.01 246.4K
09:52 1,511.77 1,512.03 1,511.77 1,512.01 299.7K
09:53 1,512.03 1,512.42 1,512.03 1,512.42 219.8K
09:54 1,512.57 1,512.57 1,512.23 1,512.23 301.1K
09:55 1,512.20 1,512.25 1,512.17 1,512.25 302.6K
09:56 1,512.48 1,512.84 1,512.48 1,512.84 321.7K
09:57 1,512.71 1,512.71 1,512.03 1,512.03 409.1K
09:58 1,511.92 1,511.92 1,511.36 1,511.36 248.4K
09:59 1,511.91 1,511.91 1,511.67 1,511.67 299.4K
10:00 1,511.80 1,511.80 1,511.52 1,511.52 332.5K
10:01 1,511.27 1,511.27 1,511.12 1,511.17 400.9K
10:02 1,511.13 1,511.29 1,511.13 1,511.29 234.7K
10:03 1,511.25 1,511.25 1,510.97 1,511.08 224.3K
10:04 1,511.19 1,511.68 1,511.19 1,511.68 292.6K
10:05 1,511.73 1,511.85 1,511.54 1,511.54 152.8K
10:06 1,511.73 1,511.74 1,511.54 1,511.54 317.1K
10:07 1,511.51 1,511.99 1,511.51 1,511.99 217.3K
10:08 1,511.95 1,512.08 1,511.95 1,512.08 336.9K
10:09 1,512.07 1,512.15 1,511.52 1,511.52 291.4K
10:10 1,511.49 1,511.89 1,511.49 1,511.85 270.5K
10:11 1,511.83 1,511.83 1,511.68 1,511.68 272.9K
10:12 1,511.59 1,511.84 1,511.59 1,511.84 289.8K
10:13 1,511.78 1,512.10 1,511.78 1,512.10 230.1K
10:14 1,512.30 1,512.53 1,512.26 1,512.53 234.6K
10:15 1,512.70 1,512.93 1,512.70 1,512.90 211.0K
10:16 1,512.94 1,512.97 1,512.78 1,512.87 232.1K
10:17 1,512.84 1,512.88 1,512.79 1,512.79 166.9K
10:18 1,512.95 1,512.95 1,512.75 1,512.75 203.4K
10:19 1,512.94 1,512.95 1,512.93 1,512.93 243.6K
10:20 1,513.02 1,513.06 1,512.97 1,513.06 215.0K
10:21 1,513.32 1,513.54 1,513.32 1,513.54 349.1K
10:22 1,513.33 1,513.33 1,512.93 1,512.93 238.7K
10:23 1,513.19 1,513.19 1,512.91 1,512.91 220.4K
10:24 1,512.92 1,512.92 1,512.84 1,512.84 224.9K
10:25 1,512.56 1,512.69 1,512.39 1,512.69 291.6K
10:26 1,512.57 1,512.86 1,512.57 1,512.86 294.8K
10:27 1,512.77 1,512.82 1,512.77 1,512.77 151.0K
10:28 1,512.72 1,512.72 1,512.60 1,512.60 201.1K
10:29 1,512.81 1,512.84 1,512.54 1,512.54 144.0K
10:30 1,512.59 1,512.59 1,512.38 1,512.53 175.7K
10:31 1,512.54 1,512.54 1,512.39 1,512.39 287.2K
10:32 1,512.57 1,512.90 1,512.57 1,512.70 339.2K
10:33 1,512.50 1,512.50 1,512.30 1,512.30 209.4K
10:34 1,512.35 1,512.35 1,511.83 1,511.83 336.8K
10:35 1,511.93 1,511.98 1,511.64 1,511.64 222.4K
10:36 1,511.72 1,511.72 1,511.57 1,511.59 157.1K
10:37 1,511.91 1,512.12 1,511.91 1,512.01 241.0K
10:38 1,512.30 1,512.30 1,511.99 1,512.04 235.3K
10:39 1,512.06 1,512.19 1,512.05 1,512.05 161.6K
10:40 1,512.06 1,512.35 1,512.06 1,512.35 234.4K
10:41 1,512.41 1,512.63 1,512.41 1,512.62 239.7K
10:42 1,512.58 1,512.74 1,512.58 1,512.74 230.1K
10:43 1,512.67 1,512.78 1,512.63 1,512.63 103.6K
10:44 1,512.57 1,512.57 1,511.57 1,511.57 304.6K
10:45 1,511.38 1,511.46 1,511.38 1,511.46 240.5K
10:46 1,511.58 1,511.75 1,511.58 1,511.68 254.2K
10:47 1,511.65 1,511.68 1,511.63 1,511.68 186.1K
10:48 1,511.82 1,512.13 1,511.82 1,512.13 170.6K
10:49 1,512.25 1,512.63 1,512.25 1,512.63 194.1K
10:50 1,512.75 1,513.12 1,512.75 1,513.12 215.5K
10:51 1,513.08 1,513.24 1,513.08 1,513.24 148.5K
10:52 1,513.31 1,513.47 1,513.31 1,513.35 130.4K
10:53 1,513.46 1,513.53 1,513.42 1,513.42 199.1K
10:54 1,513.22 1,513.22 1,512.96 1,512.96 130.6K
10:55 1,512.88 1,512.88 1,512.59 1,512.59 268.9K
10:56 1,512.42 1,512.45 1,512.31 1,512.45 337.4K
10:57 1,512.56 1,512.72 1,512.56 1,512.72 134.5K
10:58 1,512.77 1,513.07 1,512.77 1,513.07 175.3K
10:59 1,513.00 1,513.00 1,512.94 1,512.94 162.3K
11:00 1,512.94 1,512.94 1,512.56 1,512.77 181.5K
11:01 1,512.65 1,512.65 1,512.16 1,512.16 259.0K
11:02 1,512.17 1,512.17 1,511.87 1,511.87 149.6K
11:03 1,511.84 1,511.86 1,511.82 1,511.84 116.3K
11:04 1,512.07 1,512.07 1,511.91 1,512.04 127.4K
11:05 1,511.91 1,511.93 1,511.83 1,511.83 152.3K
11:06 1,511.85 1,511.87 1,511.85 1,511.85 139.9K
11:07 1,511.92 1,511.92 1,511.81 1,511.85 130.3K
11:08 1,512.01 1,512.01 1,511.65 1,511.65 214.6K
11:09 1,511.56 1,511.56 1,511.41 1,511.50 152.7K
11:10 1,511.49 1,511.49 1,511.25 1,511.25 143.7K
11:11 1,511.10 1,511.43 1,511.10 1,511.21 183.9K
11:12 1,511.08 1,511.35 1,511.08 1,511.35 119.8K
11:13 1,511.43 1,511.65 1,511.43 1,511.65 170.5K
11:14 1,511.70 1,511.95 1,511.70 1,511.95 171.0K
11:15 1,512.03 1,512.26 1,512.03 1,512.26 242.5K
11:16 1,512.25 1,512.44 1,512.25 1,512.44 141.1K
11:17 1,512.61 1,512.92 1,512.61 1,512.92 234.5K
11:18 1,512.99 1,513.17 1,512.99 1,513.17 214.1K
11:19 1,513.15 1,513.32 1,513.15 1,513.23 178.1K
11:20 1,513.22 1,513.25 1,513.02 1,513.02 240.1K
11:21 1,513.01 1,513.01 1,512.88 1,512.88 188.7K
11:22 1,512.72 1,512.72 1,512.52 1,512.67 191.9K
11:23 1,512.68 1,512.78 1,512.65 1,512.78 103.1K
11:24 1,512.73 1,512.84 1,512.73 1,512.75 135.1K
11:25 1,512.70 1,512.70 1,512.38 1,512.38 161.1K
11:26 1,512.44 1,512.44 1,512.19 1,512.19 187.5K
11:27 1,512.26 1,512.26 1,512.01 1,512.01 193.2K
11:28 1,512.00 1,512.11 1,512.00 1,512.11 171.9K
11:29 1,512.21 1,512.45 1,512.21 1,512.43 159.7K
11:30 1,512.58 1,512.87 1,512.58 1,512.87 264.1K
11:31 1,513.08 1,513.36 1,513.08 1,513.21 229.3K
11:32 1,513.16 1,513.19 1,513.16 1,513.19 212.1K
11:33 1,513.05 1,513.05 1,512.88 1,512.90 168.7K
11:34 1,512.94 1,513.05 1,512.94 1,513.01 144.1K
11:35 1,513.11 1,513.39 1,513.11 1,513.39 533.7K
11:36 1,513.41 1,513.41 1,513.18 1,513.18 195.6K
11:37 1,513.25 1,513.29 1,513.13 1,513.13 135.5K
11:38 1,512.94 1,513.12 1,512.94 1,513.12 250.2K
11:39 1,513.07 1,513.09 1,513.06 1,513.09 111.3K
11:40 1,513.08 1,513.17 1,513.08 1,513.11 484.0K
11:41 1,513.02 1,513.13 1,513.02 1,513.08 98.5K
11:42 1,513.35 1,513.49 1,513.35 1,513.42 241.4K
11:43 1,513.36 1,513.36 1,513.21 1,513.33 228.5K
11:44 1,513.33 1,513.33 1,513.01 1,513.01 240.9K
11:45 1,512.97 1,513.11 1,512.97 1,513.11 225.5K
11:46 1,513.21 1,513.38 1,513.21 1,513.29 267.1K
11:47 1,513.24 1,513.30 1,513.20 1,513.30 111.4K
11:48 1,513.30 1,513.30 1,513.18 1,513.26 138.5K
11:49 1,513.27 1,513.27 1,513.19 1,513.19 82.9K
11:50 1,513.14 1,513.27 1,513.13 1,513.27 122.3K
11:51 1,513.22 1,513.37 1,513.22 1,513.37 128.6K
11:52 1,513.42 1,513.60 1,513.42 1,513.60 86.9K
11:53 1,513.59 1,513.60 1,513.39 1,513.39 97.2K
11:54 1,513.43 1,513.45 1,513.39 1,513.45 101.6K
11:55 1,513.49 1,513.49 1,513.34 1,513.34 127.7K
11:56 1,513.34 1,513.34 1,512.95 1,513.04 272.3K
11:57 1,512.97 1,513.29 1,512.97 1,513.29 122.1K
11:58 1,513.33 1,513.57 1,513.33 1,513.57 95.6K
11:59 1,513.61 1,513.72 1,513.60 1,513.72 102.0K
12:00 1,513.80 1,513.80 1,513.69 1,513.75 143.5K
12:01 1,513.66 1,513.66 1,513.58 1,513.62 173.7K
12:02 1,513.66 1,513.66 1,513.57 1,513.57 59.6K
12:03 1,513.48 1,513.57 1,513.48 1,513.57 161.2K
12:04 1,513.67 1,513.72 1,513.66 1,513.72 75.9K
12:05 1,513.73 1,513.81 1,513.73 1,513.81 131.9K
12:06 1,513.89 1,513.91 1,513.57 1,513.57 223.2K
12:07 1,513.56 1,513.81 1,513.56 1,513.76 106.4K
12:08 1,513.83 1,513.90 1,513.82 1,513.82 115.8K
12:09 1,513.68 1,513.70 1,513.64 1,513.64 172.1K
12:10 1,513.65 1,513.87 1,513.65 1,513.82 98.6K
12:11 1,513.78 1,513.78 1,513.41 1,513.41 190.6K
12:12 1,513.44 1,513.44 1,513.33 1,513.40 180.6K
12:13 1,513.35 1,513.35 1,513.19 1,513.19 109.2K
12:14 1,513.18 1,513.23 1,513.09 1,513.09 99.4K
12:15 1,512.98 1,513.03 1,512.75 1,513.03 236.2K
12:16 1,513.08 1,513.12 1,513.08 1,513.11 58.9K
12:17 1,513.11 1,513.16 1,513.09 1,513.09 196.0K
12:18 1,513.07 1,513.07 1,512.75 1,512.75 133.0K
12:19 1,512.70 1,512.70 1,512.69 1,512.69 127.3K
12:20 1,512.71 1,512.89 1,512.71 1,512.89 108.3K
12:21 1,512.95 1,513.25 1,512.95 1,513.17 277.5K
12:22 1,513.21 1,513.21 1,513.16 1,513.16 185.5K
12:23 1,513.23 1,513.28 1,513.21 1,513.28 93.3K
12:24 1,513.26 1,513.30 1,513.26 1,513.30 84.0K
12:25 1,513.32 1,513.33 1,513.25 1,513.33 219.8K
12:26 1,512.85 1,512.85 1,512.37 1,512.37 360.2K
12:27 1,512.35 1,512.41 1,512.35 1,512.40 170.1K
12:28 1,512.37 1,512.40 1,512.23 1,512.23 166.6K
12:29 1,512.25 1,512.25 1,512.03 1,512.06 172.4K
12:30 1,511.98 1,511.98 1,511.92 1,511.93 142.7K
12:31 1,511.86 1,511.94 1,511.81 1,511.94 332.3K
12:32 1,511.88 1,511.99 1,511.88 1,511.99 129.3K
12:33 1,512.05 1,512.05 1,511.80 1,511.80 98.2K
12:34 1,511.79 1,511.80 1,511.62 1,511.62 133.6K
12:35 1,511.84 1,511.93 1,511.84 1,511.93 180.8K
12:36 1,511.96 1,512.02 1,511.94 1,512.00 163.5K
12:37 1,511.96 1,511.97 1,511.81 1,511.81 113.3K
12:38 1,511.80 1,511.80 1,511.42 1,511.42 168.7K
12:39 1,511.37 1,511.48 1,511.34 1,511.48 103.1K
12:40 1,511.38 1,511.40 1,511.15 1,511.15 99.0K
12:41 1,510.92 1,510.92 1,510.52 1,510.52 267.5K
12:42 1,510.48 1,510.48 1,510.11 1,510.11 230.2K
12:43 1,510.21 1,510.64 1,510.21 1,510.64 220.0K
12:44 1,510.79 1,510.90 1,510.79 1,510.90 569.5K
12:45 1,510.77 1,510.95 1,510.77 1,510.95 135.1K
12:46 1,510.96 1,511.01 1,510.96 1,510.99 76.4K
12:47 1,511.00 1,511.00 1,510.96 1,510.97 105.1K
12:48 1,510.98 1,510.98 1,510.75 1,510.75 91.7K
12:49 1,510.71 1,510.71 1,510.52 1,510.54 161.1K
12:50 1,510.49 1,510.50 1,510.47 1,510.49 90.8K
12:51 1,510.52 1,510.71 1,510.52 1,510.69 111.8K
12:52 1,510.70 1,510.84 1,510.70 1,510.84 56.8K
12:53 1,510.85 1,511.02 1,510.85 1,511.02 148.1K
12:54 1,511.11 1,511.18 1,511.11 1,511.18 96.7K
12:55 1,511.23 1,511.53 1,511.23 1,511.53 133.3K
12:56 1,511.55 1,511.56 1,511.48 1,511.48 89.7K
12:57 1,511.47 1,511.61 1,511.43 1,511.61 190.6K
12:58 1,511.53 1,511.72 1,511.53 1,511.72 180.6K
12:59 1,511.75 1,511.89 1,511.75 1,511.85 112.8K
13:00 1,511.87 1,511.87 1,511.52 1,511.52 259.4K
13:01 1,511.55 1,511.55 1,511.23 1,511.33 71.4K
13:02 1,511.46 1,511.65 1,511.46 1,511.65 111.3K
13:03 1,511.64 1,511.73 1,511.63 1,511.73 87.4K
13:04 1,511.82 1,511.91 1,511.82 1,511.91 157.8K
13:05 1,511.95 1,511.97 1,511.95 1,511.96 114.5K
13:06 1,511.93 1,512.00 1,511.92 1,512.00 138.3K
13:07 1,512.19 1,512.19 1,511.90 1,511.98 142.0K
13:08 1,511.94 1,511.94 1,511.56 1,511.56 117.5K
13:09 1,511.50 1,511.57 1,511.50 1,511.57 129.3K
13:10 1,511.56 1,511.56 1,511.46 1,511.46 116.9K
13:11 1,511.55 1,511.55 1,511.43 1,511.43 100.9K
13:12 1,511.32 1,511.32 1,511.12 1,511.14 110.5K
13:13 1,511.21 1,511.21 1,511.08 1,511.08 205.7K
13:14 1,511.06 1,511.23 1,511.06 1,511.23 188.6K
13:15 1,511.17 1,511.17 1,511.01 1,511.01 143.4K
13:16 1,511.15 1,511.35 1,511.15 1,511.35 163.6K
13:17 1,511.36 1,511.48 1,511.36 1,511.48 88.5K
13:18 1,511.44 1,511.44 1,511.25 1,511.29 124.4K
13:19 1,511.26 1,511.26 1,511.16 1,511.16 132.4K
13:20 1,511.21 1,511.21 1,510.96 1,510.96 168.7K
13:21 1,510.97 1,510.97 1,510.89 1,510.89 136.6K
13:22 1,510.87 1,511.13 1,510.87 1,511.13 124.2K
13:23 1,511.10 1,511.17 1,511.07 1,511.07 88.7K
13:24 1,511.07 1,511.07 1,510.82 1,510.82 186.0K
13:25 1,510.76 1,510.94 1,510.76 1,510.79 157.3K
13:26 1,510.77 1,510.92 1,510.77 1,510.86 132.9K
13:27 1,510.89 1,510.93 1,510.87 1,510.87 94.4K
13:28 1,510.84 1,510.84 1,510.71 1,510.71 182.1K
13:29 1,510.80 1,510.99 1,510.80 1,510.99 138.7K
13:30 1,510.89 1,510.94 1,510.78 1,510.94 173.7K
13:31 1,511.11 1,511.36 1,511.11 1,511.36 153.4K
13:32 1,511.33 1,511.39 1,511.33 1,511.35 66.7K
13:33 1,511.39 1,511.39 1,511.34 1,511.36 210.6K
13:34 1,511.23 1,511.25 1,511.22 1,511.24 102.3K
13:35 1,511.16 1,511.16 1,510.76 1,510.76 182.6K
13:36 1,510.90 1,511.00 1,510.90 1,510.98 206.8K
13:37 1,511.01 1,511.13 1,511.01 1,511.13 76.7K
13:38 1,511.12 1,511.21 1,511.12 1,511.21 112.1K
13:39 1,511.32 1,511.45 1,511.32 1,511.42 177.4K
13:40 1,511.43 1,511.47 1,511.42 1,511.42 260.8K
13:41 1,511.37 1,511.37 1,511.15 1,511.15 116.2K
13:42 1,511.17 1,511.17 1,511.12 1,511.12 123.2K
13:43 1,511.10 1,511.12 1,511.08 1,511.08 208.6K
13:44 1,511.12 1,511.12 1,510.99 1,510.99 115.5K
13:45 1,510.99 1,511.04 1,510.99 1,511.02 87.9K
13:46 1,510.97 1,510.97 1,510.94 1,510.94 128.9K
13:47 1,510.93 1,510.96 1,510.92 1,510.94 84.6K
13:48 1,510.91 1,510.91 1,510.71 1,510.71 101.0K
13:49 1,510.82 1,510.82 1,510.71 1,510.78 101.6K
13:50 1,510.75 1,510.75 1,510.58 1,510.58 108.5K
13:51 1,510.42 1,510.42 1,510.28 1,510.28 143.8K
13:52 1,510.41 1,510.41 1,510.34 1,510.36 100.3K
13:53 1,510.43 1,510.43 1,510.35 1,510.35 111.8K
13:54 1,510.26 1,510.26 1,510.21 1,510.23 140.4K
13:55 1,510.17 1,510.17 1,509.99 1,509.99 144.0K
13:56 1,509.98 1,509.98 1,509.89 1,509.90 85.2K
13:57 1,509.92 1,509.98 1,509.90 1,509.91 123.6K
13:58 1,509.92 1,509.93 1,509.90 1,509.90 97.8K
13:59 1,509.90 1,509.98 1,509.89 1,509.98 93.5K
14:00 1,509.92 1,509.97 1,509.86 1,509.97 148.9K
14:01 1,509.84 1,509.99 1,509.60 1,509.60 235.9K
14:02 1,509.50 1,509.50 1,509.06 1,509.06 172.8K
14:03 1,509.01 1,509.06 1,509.01 1,509.06 114.1K
14:04 1,508.98 1,508.98 1,508.86 1,508.86 102.1K
14:05 1,508.86 1,509.12 1,508.86 1,509.12 162.8K
14:06 1,509.16 1,509.16 1,508.79 1,508.79 263.6K
14:07 1,508.77 1,508.77 1,508.50 1,508.50 213.5K
14:08 1,508.49 1,508.57 1,508.45 1,508.57 91.4K
14:09 1,508.37 1,508.37 1,508.32 1,508.32 115.6K
14:10 1,508.40 1,508.45 1,508.20 1,508.20 157.7K
14:11 1,508.25 1,508.25 1,508.14 1,508.25 124.3K
14:12 1,508.26 1,508.26 1,508.19 1,508.19 122.4K
14:13 1,508.21 1,508.21 1,508.17 1,508.18 287.0K
14:14 1,508.17 1,508.17 1,508.03 1,508.06 135.2K
14:15 1,508.02 1,508.26 1,508.00 1,508.26 208.5K
14:16 1,508.43 1,508.43 1,508.20 1,508.20 131.0K
14:17 1,508.23 1,508.64 1,508.23 1,508.64 161.2K
14:18 1,508.74 1,508.98 1,508.74 1,508.98 124.3K
14:19 1,509.02 1,509.02 1,508.82 1,508.85 133.0K
14:20 1,508.77 1,508.77 1,508.69 1,508.69 114.5K
14:21 1,508.65 1,508.77 1,508.65 1,508.74 237.8K
14:22 1,508.71 1,508.72 1,508.63 1,508.63 118.8K
14:23 1,508.58 1,508.58 1,508.39 1,508.39 130.5K
14:24 1,508.43 1,508.43 1,508.33 1,508.33 260.7K
14:25 1,508.31 1,508.31 1,508.19 1,508.19 105.8K
14:26 1,508.28 1,508.50 1,508.28 1,508.50 93.8K
14:27 1,508.61 1,508.65 1,508.61 1,508.61 114.6K
14:28 1,508.58 1,508.71 1,508.58 1,508.71 115.7K
14:29 1,508.74 1,508.74 1,508.53 1,508.53 115.7K
14:30 1,508.58 1,508.74 1,508.58 1,508.68 156.6K
14:31 1,508.67 1,508.80 1,508.67 1,508.73 110.1K
14:32 1,508.69 1,508.69 1,508.52 1,508.52 119.4K
14:33 1,508.40 1,508.53 1,508.40 1,508.53 93.4K
14:34 1,508.50 1,508.50 1,508.39 1,508.39 93.9K
14:35 1,508.46 1,508.46 1,508.28 1,508.28 119.6K
14:36 1,508.22 1,508.34 1,508.22 1,508.34 93.7K
14:37 1,508.41 1,508.41 1,508.29 1,508.29 95.6K
14:38 1,508.29 1,508.38 1,508.29 1,508.36 114.7K
14:39 1,508.38 1,508.62 1,508.34 1,508.62 166.4K
14:40 1,508.91 1,509.06 1,508.91 1,508.96 277.3K
14:41 1,508.97 1,509.01 1,508.94 1,508.94 138.0K
14:42 1,508.95 1,508.95 1,508.82 1,508.82 158.9K
14:43 1,508.79 1,508.95 1,508.79 1,508.95 147.0K
14:44 1,509.02 1,509.04 1,509.00 1,509.04 313.9K
14:45 1,508.94 1,508.94 1,508.87 1,508.87 101.3K
14:46 1,508.93 1,508.93 1,508.56 1,508.75 230.8K
14:47 1,508.84 1,508.90 1,508.84 1,508.87 88.0K
14:48 1,508.81 1,508.92 1,508.80 1,508.89 128.3K
14:49 1,508.99 1,509.05 1,508.94 1,509.05 107.1K
14:50 1,509.02 1,509.22 1,509.02 1,509.17 196.8K
14:51 1,509.22 1,509.22 1,509.18 1,509.21 160.9K
14:52 1,509.18 1,509.24 1,509.18 1,509.24 89.4K
14:53 1,509.41 1,509.41 1,509.30 1,509.33 144.4K
14:54 1,509.29 1,509.29 1,509.08 1,509.08 234.1K
14:55 1,509.06 1,509.08 1,509.05 1,509.05 147.9K
14:56 1,509.05 1,509.13 1,509.05 1,509.10 125.1K
14:57 1,509.13 1,509.13 1,509.09 1,509.11 150.3K
14:58 1,509.03 1,509.03 1,508.81 1,508.81 165.8K
14:59 1,508.77 1,508.77 1,508.66 1,508.66 186.5K
15:00 1,508.62 1,508.62 1,508.57 1,508.61 193.1K
15:01 1,508.65 1,508.69 1,508.65 1,508.69 106.9K
15:02 1,508.69 1,508.73 1,508.68 1,508.68 115.6K
15:03 1,508.67 1,508.68 1,508.61 1,508.61 148.0K
15:04 1,508.61 1,508.61 1,508.44 1,508.44 168.1K
15:05 1,508.57 1,508.69 1,508.57 1,508.69 163.9K
15:06 1,508.77 1,508.77 1,508.58 1,508.58 203.7K
15:07 1,508.63 1,508.65 1,508.56 1,508.56 151.9K
15:08 1,508.57 1,508.57 1,508.46 1,508.46 300.2K
15:09 1,508.50 1,508.50 1,508.36 1,508.43 115.2K
15:10 1,508.57 1,508.57 1,508.26 1,508.26 274.5K
15:11 1,508.26 1,508.35 1,508.26 1,508.34 156.6K
15:12 1,508.31 1,508.59 1,508.31 1,508.59 94.8K
15:13 1,508.60 1,508.65 1,508.54 1,508.65 230.1K
15:14 1,508.61 1,508.61 1,508.45 1,508.45 113.1K
15:15 1,508.49 1,508.55 1,508.42 1,508.55 199.7K
15:16 1,508.52 1,508.80 1,508.52 1,508.80 415.9K
15:17 1,508.87 1,508.92 1,508.81 1,508.86 179.3K
15:18 1,508.90 1,509.02 1,508.90 1,508.97 223.4K
15:19 1,509.00 1,509.00 1,508.95 1,508.99 197.3K
15:20 1,508.92 1,508.92 1,508.78 1,508.78 190.8K
15:21 1,508.75 1,508.94 1,508.75 1,508.94 163.2K
15:22 1,508.90 1,508.90 1,508.75 1,508.83 129.3K
15:23 1,508.77 1,508.77 1,508.16 1,508.16 346.2K
15:24 1,508.16 1,508.16 1,508.10 1,508.15 170.8K
15:25 1,508.01 1,508.11 1,508.01 1,508.07 185.5K
15:26 1,508.01 1,508.03 1,507.91 1,507.91 161.1K
15:27 1,507.66 1,507.78 1,507.58 1,507.78 238.2K
15:28 1,507.76 1,507.76 1,507.57 1,507.57 194.8K
15:29 1,507.52 1,507.52 1,507.26 1,507.27 284.9K
15:30 1,507.14 1,507.20 1,507.14 1,507.19 250.2K
15:31 1,507.16 1,507.16 1,506.92 1,506.92 247.5K
15:32 1,506.81 1,506.86 1,506.81 1,506.81 270.4K
15:33 1,506.77 1,507.03 1,506.77 1,507.03 199.6K
15:34 1,507.07 1,507.07 1,506.95 1,506.96 165.4K
15:35 1,506.92 1,506.94 1,506.77 1,506.94 240.6K
15:36 1,507.04 1,507.13 1,507.04 1,507.13 226.6K
15:37 1,506.94 1,507.27 1,506.94 1,507.22 267.8K
15:38 1,507.24 1,507.24 1,507.10 1,507.10 150.9K
15:39 1,507.06 1,507.15 1,507.06 1,507.15 195.9K
15:40 1,507.20 1,507.45 1,507.20 1,507.45 338.3K
15:41 1,507.36 1,507.42 1,507.36 1,507.42 275.3K
15:42 1,507.44 1,507.72 1,507.44 1,507.72 365.9K
15:43 1,507.75 1,508.01 1,507.75 1,507.91 338.1K
15:44 1,507.95 1,508.00 1,507.80 1,507.80 325.1K
15:45 1,507.69 1,507.69 1,507.61 1,507.61 286.4K
15:46 1,507.61 1,507.61 1,507.53 1,507.53 318.7K
15:47 1,507.59 1,507.95 1,507.59 1,507.95 351.5K
15:48 1,508.07 1,508.47 1,508.07 1,508.47 445.7K
15:49 1,508.41 1,508.41 1,508.29 1,508.29 329.6K
15:50 1,508.94 1,509.63 1,508.94 1,509.51 1,173.1K
15:51 1,509.52 1,509.52 1,509.37 1,509.37 436.7K
15:52 1,509.36 1,509.36 1,509.06 1,509.07 517.6K
15:53 1,508.87 1,508.87 1,508.49 1,508.49 655.6K
15:54 1,508.50 1,508.64 1,508.38 1,508.64 715.0K
15:55 1,508.70 1,508.84 1,508.64 1,508.84 716.2K
15:56 1,508.84 1,508.84 1,508.35 1,508.35 1,331.6K
15:57 1,508.58 1,508.87 1,508.58 1,508.86 901.8K
15:58 1,508.93 1,508.96 1,508.84 1,508.84 1,260.2K
15:59 1,509.04 1,509.19 1,509.01 1,509.01 1,632.1K
16:00 1,509.34 1,509.34 1,509.34 1,509.34 29,584.9K
16:01 1,509.34 1,509.34 1,509.34 1,509.34 329.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし