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 1,517.81 1,518.54 1,517.41 1,517.41 4,189.2K
09:31 1,516.78 1,516.78 1,516.44 1,516.44 585.7K
09:32 1,516.47 1,517.79 1,516.47 1,517.79 509.9K
09:33 1,517.69 1,518.16 1,517.69 1,518.05 314.9K
09:34 1,518.40 1,518.81 1,518.40 1,518.60 269.2K
09:35 1,518.45 1,518.73 1,518.45 1,518.51 685.8K
09:36 1,518.62 1,520.07 1,518.62 1,520.07 455.7K
09:37 1,520.54 1,521.36 1,520.54 1,521.36 474.3K
09:38 1,521.35 1,521.51 1,521.05 1,521.51 265.3K
09:39 1,521.44 1,521.61 1,521.38 1,521.61 355.6K
09:40 1,521.76 1,522.57 1,521.76 1,522.05 400.0K
09:41 1,522.19 1,522.43 1,522.11 1,522.38 577.2K
09:42 1,522.48 1,522.48 1,521.80 1,521.80 534.9K
09:43 1,521.63 1,521.63 1,521.32 1,521.32 276.4K
09:44 1,520.65 1,520.91 1,520.46 1,520.46 283.7K
09:45 1,519.77 1,519.77 1,518.79 1,518.79 307.2K
09:46 1,518.07 1,518.07 1,517.41 1,517.41 341.8K
09:47 1,516.60 1,516.60 1,516.29 1,516.29 241.5K
09:48 1,516.05 1,516.05 1,515.57 1,515.57 372.6K
09:49 1,515.48 1,515.48 1,515.18 1,515.18 225.8K
09:50 1,514.59 1,514.59 1,514.21 1,514.21 267.2K
09:51 1,514.08 1,514.28 1,514.03 1,514.18 249.4K
09:52 1,513.80 1,513.80 1,513.33 1,513.44 428.7K
09:53 1,513.53 1,513.53 1,512.76 1,512.76 389.1K
09:54 1,513.15 1,513.49 1,513.15 1,513.44 179.4K
09:55 1,513.70 1,513.70 1,513.40 1,513.44 295.2K
09:56 1,513.29 1,513.29 1,512.63 1,512.63 375.1K
09:57 1,512.29 1,512.29 1,510.21 1,510.21 518.6K
09:58 1,510.16 1,510.16 1,509.92 1,509.98 308.2K
09:59 1,510.04 1,510.27 1,510.01 1,510.25 172.5K
10:00 1,509.45 1,510.55 1,509.45 1,510.55 402.6K
10:01 1,510.53 1,510.55 1,510.41 1,510.55 183.0K
10:02 1,511.03 1,511.13 1,510.89 1,511.13 263.0K
10:03 1,511.36 1,511.60 1,511.30 1,511.30 296.2K
10:04 1,511.20 1,511.20 1,510.37 1,510.37 277.3K
10:05 1,510.52 1,510.72 1,510.28 1,510.72 243.2K
10:06 1,510.91 1,511.18 1,510.91 1,511.03 200.0K
10:07 1,511.09 1,511.28 1,511.09 1,511.20 253.0K
10:08 1,511.19 1,511.19 1,511.05 1,511.05 246.5K
10:09 1,511.09 1,511.09 1,510.45 1,510.45 281.7K
10:10 1,510.69 1,510.69 1,510.48 1,510.64 185.5K
10:11 1,510.58 1,510.58 1,510.36 1,510.52 210.8K
10:12 1,510.58 1,510.58 1,510.22 1,510.22 248.2K
10:13 1,510.11 1,510.32 1,510.11 1,510.25 221.4K
10:14 1,510.31 1,510.42 1,510.20 1,510.20 174.9K
10:15 1,510.33 1,510.40 1,510.07 1,510.07 197.4K
10:16 1,510.03 1,510.18 1,509.87 1,509.87 178.4K
10:17 1,509.90 1,510.07 1,509.90 1,510.07 198.2K
10:18 1,510.22 1,510.37 1,510.19 1,510.19 217.3K
10:19 1,510.24 1,510.24 1,509.98 1,509.98 158.7K
10:20 1,509.90 1,509.90 1,509.00 1,509.22 306.2K
10:21 1,508.93 1,508.93 1,508.52 1,508.52 191.8K
10:22 1,508.41 1,508.41 1,508.18 1,508.18 171.7K
10:23 1,508.26 1,508.30 1,508.13 1,508.13 180.6K
10:24 1,507.89 1,507.89 1,507.76 1,507.84 312.1K
10:25 1,507.74 1,507.77 1,507.72 1,507.77 127.8K
10:26 1,507.58 1,507.58 1,507.34 1,507.34 344.4K
10:27 1,507.37 1,508.02 1,507.37 1,508.02 238.4K
10:28 1,508.08 1,508.31 1,508.06 1,508.31 149.8K
10:29 1,508.32 1,508.73 1,508.32 1,508.73 175.5K
10:30 1,508.73 1,508.79 1,508.73 1,508.79 242.0K
10:31 1,508.90 1,509.17 1,508.85 1,509.17 180.1K
10:32 1,509.47 1,509.47 1,509.25 1,509.25 140.7K
10:33 1,509.49 1,509.55 1,509.47 1,509.48 164.4K
10:34 1,509.55 1,509.62 1,509.53 1,509.62 127.9K
10:35 1,510.08 1,510.43 1,510.08 1,510.43 182.1K
10:36 1,510.46 1,510.77 1,510.46 1,510.77 146.4K
10:37 1,510.76 1,510.76 1,510.51 1,510.51 150.3K
10:38 1,510.77 1,511.21 1,510.77 1,511.21 198.3K
10:39 1,511.37 1,511.52 1,511.37 1,511.52 163.4K
10:40 1,511.55 1,511.55 1,511.47 1,511.51 154.6K
10:41 1,511.48 1,511.48 1,511.27 1,511.32 105.3K
10:42 1,511.37 1,511.70 1,511.37 1,511.70 151.1K
10:43 1,511.68 1,511.69 1,511.54 1,511.54 107.6K
10:44 1,511.60 1,511.71 1,511.51 1,511.51 239.7K
10:45 1,511.61 1,511.61 1,511.46 1,511.49 117.6K
10:46 1,511.43 1,511.43 1,511.14 1,511.43 178.9K
10:47 1,511.30 1,511.66 1,511.30 1,511.63 214.9K
10:48 1,511.74 1,512.23 1,511.74 1,512.23 249.9K
10:49 1,512.21 1,512.21 1,511.98 1,511.98 203.9K
10:50 1,511.93 1,512.00 1,511.93 1,511.97 134.2K
10:51 1,511.92 1,512.03 1,511.92 1,511.94 163.7K
10:52 1,511.86 1,512.07 1,511.84 1,512.07 152.3K
10:53 1,512.15 1,512.59 1,512.15 1,512.59 133.4K
10:54 1,512.48 1,512.54 1,512.39 1,512.54 133.5K
10:55 1,512.52 1,512.52 1,512.32 1,512.38 162.8K
10:56 1,512.39 1,512.39 1,512.18 1,512.18 162.6K
10:57 1,512.17 1,512.26 1,512.12 1,512.26 137.9K
10:58 1,512.19 1,512.23 1,512.19 1,512.23 141.6K
10:59 1,512.22 1,512.22 1,511.81 1,511.87 231.5K
11:00 1,511.94 1,512.03 1,511.92 1,511.92 255.9K
11:01 1,511.90 1,511.90 1,511.85 1,511.86 219.2K
11:02 1,512.02 1,512.29 1,512.02 1,512.29 149.1K
11:03 1,512.30 1,512.43 1,512.30 1,512.42 136.0K
11:04 1,512.38 1,512.48 1,512.36 1,512.48 153.9K
11:05 1,512.57 1,512.59 1,512.54 1,512.55 149.6K
11:06 1,512.71 1,513.14 1,512.71 1,513.14 338.2K
11:07 1,513.27 1,513.41 1,513.24 1,513.35 211.0K
11:08 1,513.33 1,513.58 1,513.33 1,513.56 115.0K
11:09 1,513.63 1,513.63 1,513.60 1,513.61 132.4K
11:10 1,513.44 1,513.44 1,513.30 1,513.38 147.4K
11:11 1,513.41 1,513.41 1,512.98 1,513.01 121.9K
11:12 1,513.11 1,513.32 1,513.11 1,513.32 353.1K
11:13 1,513.23 1,513.37 1,513.16 1,513.37 132.4K
11:14 1,513.29 1,513.29 1,513.18 1,513.27 171.8K
11:15 1,513.40 1,513.42 1,513.37 1,513.37 190.5K
11:16 1,513.47 1,513.64 1,513.47 1,513.62 160.7K
11:17 1,513.59 1,513.59 1,513.49 1,513.52 183.8K
11:18 1,513.58 1,513.58 1,513.18 1,513.18 189.6K
11:19 1,513.09 1,513.24 1,513.09 1,513.24 168.0K
11:20 1,513.35 1,513.46 1,513.35 1,513.46 97.7K
11:21 1,513.28 1,513.28 1,513.06 1,513.14 211.1K
11:22 1,513.24 1,513.24 1,513.10 1,513.10 148.6K
11:23 1,512.83 1,512.83 1,512.53 1,512.53 238.4K
11:24 1,512.50 1,512.55 1,512.42 1,512.55 160.3K
11:25 1,512.52 1,512.52 1,512.19 1,512.19 160.8K
11:26 1,512.18 1,512.18 1,512.12 1,512.18 173.4K
11:27 1,512.10 1,512.10 1,511.83 1,511.83 140.1K
11:28 1,511.72 1,511.72 1,511.25 1,511.29 303.0K
11:29 1,511.26 1,511.30 1,511.22 1,511.25 136.3K
11:30 1,511.29 1,511.48 1,511.29 1,511.48 156.8K
11:31 1,511.59 1,511.66 1,511.59 1,511.66 95.0K
11:32 1,511.54 1,511.54 1,511.48 1,511.48 156.4K
11:33 1,511.39 1,511.44 1,511.33 1,511.33 115.0K
11:34 1,511.17 1,511.17 1,510.99 1,510.99 211.5K
11:35 1,510.82 1,511.03 1,510.82 1,511.03 142.3K
11:36 1,511.08 1,511.59 1,511.08 1,511.59 195.9K
11:37 1,511.51 1,511.51 1,511.42 1,511.45 141.6K
11:38 1,511.55 1,511.73 1,511.55 1,511.70 126.1K
11:39 1,511.68 1,511.77 1,511.68 1,511.77 118.6K
11:40 1,511.76 1,512.07 1,511.76 1,512.00 196.8K
11:41 1,511.84 1,511.84 1,511.44 1,511.44 179.8K
11:42 1,511.50 1,511.50 1,511.37 1,511.37 104.5K
11:43 1,511.40 1,511.40 1,511.05 1,511.05 193.6K
11:44 1,511.05 1,511.09 1,511.00 1,511.07 104.5K
11:45 1,510.99 1,511.00 1,510.83 1,510.83 107.8K
11:46 1,510.82 1,510.89 1,510.80 1,510.88 171.0K
11:47 1,510.88 1,511.02 1,510.88 1,510.97 150.6K
11:48 1,510.90 1,510.90 1,510.59 1,510.59 122.8K
11:49 1,510.62 1,510.62 1,510.56 1,510.56 150.2K
11:50 1,510.61 1,510.65 1,510.46 1,510.46 120.8K
11:51 1,510.37 1,510.38 1,510.35 1,510.35 118.7K
11:52 1,510.25 1,510.25 1,509.66 1,509.73 309.8K
11:53 1,509.64 1,509.64 1,509.27 1,509.35 175.6K
11:54 1,509.37 1,509.45 1,509.37 1,509.45 114.3K
11:55 1,509.50 1,509.50 1,509.32 1,509.32 145.0K
11:56 1,509.31 1,509.31 1,508.21 1,508.23 333.5K
11:57 1,508.23 1,508.31 1,508.23 1,508.24 268.8K
11:58 1,508.32 1,508.51 1,508.32 1,508.51 83.4K
11:59 1,508.54 1,508.62 1,508.54 1,508.59 112.8K
12:00 1,508.70 1,508.70 1,508.59 1,508.59 142.5K
12:01 1,508.57 1,508.71 1,508.52 1,508.52 174.7K
12:02 1,508.66 1,508.70 1,508.62 1,508.62 141.9K
12:03 1,508.58 1,508.58 1,508.25 1,508.25 240.5K
12:04 1,508.08 1,508.29 1,508.08 1,508.27 189.6K
12:05 1,508.28 1,508.51 1,508.22 1,508.51 120.6K
12:06 1,508.65 1,508.79 1,508.65 1,508.73 179.2K
12:07 1,508.59 1,508.59 1,508.41 1,508.41 150.3K
12:08 1,508.43 1,508.48 1,508.40 1,508.48 77.3K
12:09 1,508.41 1,508.41 1,508.12 1,508.12 149.0K
12:10 1,508.04 1,508.04 1,507.90 1,507.99 194.9K
12:11 1,508.11 1,508.11 1,508.04 1,508.04 120.4K
12:12 1,508.01 1,508.01 1,507.60 1,507.60 269.2K
12:13 1,507.62 1,507.62 1,507.55 1,507.58 101.1K
12:14 1,507.48 1,507.50 1,507.43 1,507.48 438.3K
12:15 1,507.54 1,507.58 1,507.32 1,507.32 164.1K
12:16 1,507.23 1,507.23 1,506.97 1,506.97 117.1K
12:17 1,507.00 1,507.04 1,506.92 1,506.92 130.3K
12:18 1,506.91 1,506.91 1,506.73 1,506.85 117.3K
12:19 1,506.84 1,506.90 1,506.83 1,506.83 136.4K
12:20 1,506.77 1,506.77 1,506.66 1,506.67 133.3K
12:21 1,506.66 1,506.81 1,506.66 1,506.79 124.1K
12:22 1,506.92 1,506.99 1,506.92 1,506.92 107.8K
12:23 1,506.91 1,506.99 1,506.88 1,506.99 84.0K
12:24 1,507.07 1,507.20 1,507.07 1,507.20 210.7K
12:25 1,507.32 1,507.63 1,507.32 1,507.63 211.4K
12:26 1,507.64 1,508.09 1,507.64 1,508.09 131.4K
12:27 1,508.02 1,508.02 1,507.98 1,507.98 62.3K
12:28 1,508.01 1,508.01 1,507.91 1,507.91 92.7K
12:29 1,507.92 1,508.03 1,507.92 1,507.98 101.6K
12:30 1,507.96 1,507.96 1,507.91 1,507.91 122.5K
12:31 1,507.85 1,507.90 1,507.82 1,507.85 110.4K
12:32 1,507.90 1,507.90 1,507.72 1,507.78 87.4K
12:33 1,507.72 1,507.72 1,507.39 1,507.39 148.0K
12:34 1,507.34 1,507.40 1,507.33 1,507.40 123.8K
12:35 1,507.44 1,507.49 1,507.37 1,507.49 75.8K
12:36 1,507.60 1,507.79 1,507.60 1,507.78 127.6K
12:37 1,507.87 1,507.87 1,507.66 1,507.72 97.2K
12:38 1,507.77 1,507.77 1,507.51 1,507.54 86.7K
12:39 1,507.57 1,507.57 1,507.36 1,507.36 99.4K
12:40 1,507.34 1,507.46 1,507.34 1,507.46 96.1K
12:41 1,507.32 1,507.46 1,507.32 1,507.46 240.3K
12:42 1,507.49 1,507.54 1,507.43 1,507.54 71.2K
12:43 1,507.49 1,507.49 1,507.25 1,507.27 162.5K
12:44 1,507.31 1,507.31 1,507.23 1,507.23 110.0K
12:45 1,507.27 1,507.39 1,507.27 1,507.36 169.0K
12:46 1,507.40 1,507.40 1,507.35 1,507.39 108.4K
12:47 1,507.30 1,507.34 1,507.30 1,507.33 116.2K
12:48 1,507.33 1,507.45 1,507.30 1,507.45 106.4K
12:49 1,507.52 1,507.65 1,507.52 1,507.52 180.2K
12:50 1,507.56 1,507.56 1,507.24 1,507.24 120.4K
12:51 1,507.20 1,507.37 1,507.20 1,507.35 85.0K
12:52 1,507.36 1,507.36 1,507.09 1,507.09 124.4K
12:53 1,507.00 1,507.06 1,506.98 1,506.98 106.5K
12:54 1,506.77 1,506.77 1,506.59 1,506.59 205.1K
12:55 1,506.58 1,506.58 1,506.19 1,506.19 218.9K
12:56 1,506.23 1,506.23 1,505.88 1,505.88 163.5K
12:57 1,505.87 1,505.87 1,505.41 1,505.41 219.6K
12:58 1,505.36 1,505.41 1,505.23 1,505.23 200.1K
12:59 1,505.20 1,505.20 1,504.93 1,504.93 128.3K
13:00 1,504.93 1,504.96 1,504.88 1,504.96 179.9K
13:01 1,504.96 1,504.97 1,504.95 1,504.96 59.8K
13:02 1,504.97 1,505.02 1,504.73 1,505.02 173.0K
13:03 1,505.09 1,505.15 1,505.09 1,505.15 79.2K
13:04 1,505.11 1,505.11 1,504.83 1,504.83 112.6K
13:05 1,504.87 1,505.00 1,504.87 1,505.00 119.9K
13:06 1,505.08 1,505.10 1,505.05 1,505.05 74.0K
13:07 1,504.89 1,504.89 1,504.83 1,504.86 172.9K
13:08 1,504.90 1,505.26 1,504.90 1,505.26 354.4K
13:09 1,505.28 1,505.28 1,505.17 1,505.17 97.3K
13:10 1,505.12 1,505.29 1,505.12 1,505.29 93.3K
13:11 1,505.25 1,505.25 1,505.14 1,505.17 140.0K
13:12 1,505.17 1,505.17 1,505.16 1,505.17 65.5K
13:13 1,505.30 1,505.44 1,505.30 1,505.44 87.2K
13:14 1,505.29 1,505.30 1,505.19 1,505.19 167.3K
13:15 1,505.14 1,505.14 1,505.02 1,505.02 92.4K
13:16 1,505.11 1,505.23 1,505.07 1,505.23 143.8K
13:17 1,505.12 1,505.12 1,504.55 1,504.55 216.4K
13:18 1,504.69 1,504.81 1,504.69 1,504.71 281.2K
13:19 1,504.72 1,504.84 1,504.72 1,504.84 71.5K
13:20 1,504.69 1,504.88 1,504.69 1,504.88 118.3K
13:21 1,504.89 1,504.89 1,504.40 1,504.40 227.0K
13:22 1,504.42 1,504.57 1,504.42 1,504.55 93.1K
13:23 1,504.55 1,504.55 1,504.34 1,504.34 123.2K
13:24 1,504.34 1,504.36 1,504.31 1,504.31 87.4K
13:25 1,504.32 1,504.37 1,504.07 1,504.07 109.3K
13:26 1,503.95 1,503.95 1,503.87 1,503.89 109.7K
13:27 1,503.97 1,503.97 1,503.88 1,503.92 72.0K
13:28 1,503.91 1,503.91 1,503.79 1,503.79 103.9K
13:29 1,503.88 1,503.91 1,503.87 1,503.90 87.5K
13:30 1,503.79 1,503.79 1,503.60 1,503.60 217.5K
13:31 1,503.44 1,503.44 1,503.27 1,503.32 278.4K
13:32 1,503.30 1,503.30 1,503.19 1,503.19 184.8K
13:33 1,503.11 1,503.15 1,503.07 1,503.15 133.1K
13:34 1,503.08 1,503.08 1,502.72 1,502.72 231.2K
13:35 1,502.72 1,503.04 1,502.72 1,503.04 126.7K
13:36 1,503.01 1,503.06 1,503.00 1,503.03 123.5K
13:37 1,503.07 1,503.12 1,503.05 1,503.12 139.2K
13:38 1,503.07 1,503.13 1,503.07 1,503.08 141.5K
13:39 1,503.03 1,503.03 1,502.83 1,502.86 150.2K
13:40 1,502.99 1,503.26 1,502.99 1,503.26 388.0K
13:41 1,503.34 1,503.61 1,503.34 1,503.59 233.1K
13:42 1,503.66 1,503.92 1,503.66 1,503.92 176.1K
13:43 1,503.90 1,503.90 1,503.65 1,503.65 149.6K
13:44 1,503.49 1,503.49 1,503.20 1,503.20 85.7K
13:45 1,503.21 1,503.32 1,503.21 1,503.32 57.1K
13:46 1,503.40 1,503.40 1,503.21 1,503.25 176.6K
13:47 1,503.04 1,503.19 1,503.02 1,503.10 225.0K
13:48 1,503.10 1,503.10 1,502.98 1,502.98 108.7K
13:49 1,503.04 1,503.04 1,502.99 1,503.00 54.8K
13:50 1,503.03 1,503.16 1,503.03 1,503.06 117.6K
13:51 1,503.06 1,503.08 1,502.93 1,503.08 103.5K
13:52 1,503.16 1,503.17 1,502.99 1,502.99 450.1K
13:53 1,503.02 1,503.02 1,503.01 1,503.01 159.6K
13:54 1,502.93 1,503.13 1,502.93 1,503.13 87.4K
13:55 1,503.09 1,503.15 1,503.09 1,503.15 83.5K
13:56 1,503.18 1,503.25 1,503.18 1,503.24 146.8K
13:57 1,503.24 1,503.24 1,503.21 1,503.22 61.7K
13:58 1,503.17 1,503.17 1,502.96 1,502.99 76.5K
13:59 1,502.93 1,502.93 1,502.88 1,502.88 118.5K
14:00 1,502.83 1,503.08 1,502.83 1,503.08 260.7K
14:01 1,503.08 1,503.12 1,503.01 1,503.04 204.9K
14:02 1,502.92 1,502.92 1,502.76 1,502.83 130.4K
14:03 1,502.93 1,503.04 1,502.92 1,503.04 77.3K
14:04 1,503.07 1,503.43 1,503.07 1,503.43 238.2K
14:05 1,503.48 1,503.50 1,503.26 1,503.26 160.0K
14:06 1,503.10 1,503.10 1,502.92 1,502.92 118.4K
14:07 1,502.92 1,502.92 1,502.61 1,502.61 145.9K
14:08 1,502.58 1,502.65 1,502.56 1,502.65 150.7K
14:09 1,502.67 1,502.79 1,502.67 1,502.75 83.0K
14:10 1,502.77 1,502.83 1,502.77 1,502.82 114.8K
14:11 1,502.77 1,502.89 1,502.73 1,502.89 161.9K
14:12 1,502.83 1,502.94 1,502.82 1,502.94 121.3K
14:13 1,502.88 1,503.07 1,502.88 1,503.05 126.5K
14:14 1,503.07 1,503.19 1,503.07 1,503.09 143.7K
14:15 1,503.14 1,503.48 1,503.14 1,503.48 127.3K
14:16 1,503.48 1,503.48 1,503.43 1,503.45 99.0K
14:17 1,503.30 1,503.30 1,503.20 1,503.20 160.3K
14:18 1,503.17 1,503.35 1,503.17 1,503.35 118.5K
14:19 1,503.33 1,503.35 1,503.27 1,503.27 85.5K
14:20 1,503.18 1,503.18 1,503.15 1,503.16 161.9K
14:21 1,503.17 1,503.17 1,503.07 1,503.07 84.9K
14:22 1,503.01 1,503.08 1,503.00 1,503.08 112.0K
14:23 1,503.05 1,503.13 1,503.04 1,503.13 166.8K
14:24 1,503.17 1,503.44 1,503.17 1,503.44 135.6K
14:25 1,503.51 1,503.52 1,503.21 1,503.21 159.4K
14:26 1,503.25 1,503.45 1,503.23 1,503.45 127.9K
14:27 1,503.63 1,503.72 1,503.63 1,503.66 128.5K
14:28 1,503.49 1,503.63 1,503.49 1,503.63 178.9K
14:29 1,503.67 1,503.73 1,503.66 1,503.66 109.0K
14:30 1,503.73 1,503.76 1,503.68 1,503.76 153.7K
14:31 1,503.81 1,503.86 1,503.81 1,503.86 106.8K
14:32 1,503.86 1,503.88 1,503.84 1,503.84 104.2K
14:33 1,503.81 1,503.81 1,503.69 1,503.69 109.0K
14:34 1,503.69 1,503.69 1,503.20 1,503.20 266.9K
14:35 1,503.08 1,503.08 1,502.99 1,503.01 156.9K
14:36 1,503.01 1,503.01 1,502.94 1,503.00 143.1K
14:37 1,503.03 1,503.33 1,503.03 1,503.33 216.6K
14:38 1,503.36 1,503.38 1,503.36 1,503.38 103.5K
14:39 1,503.38 1,503.50 1,503.38 1,503.47 159.8K
14:40 1,503.47 1,503.49 1,503.33 1,503.33 117.0K
14:41 1,503.40 1,503.43 1,503.22 1,503.22 133.4K
14:42 1,503.18 1,503.18 1,503.01 1,503.01 227.9K
14:43 1,502.96 1,502.96 1,502.76 1,502.76 205.7K
14:44 1,502.59 1,502.59 1,502.43 1,502.43 143.9K
14:45 1,502.42 1,502.53 1,502.36 1,502.36 174.4K
14:46 1,502.39 1,502.39 1,502.19 1,502.19 162.6K
14:47 1,502.16 1,502.16 1,501.44 1,501.44 262.7K
14:48 1,501.35 1,501.38 1,501.16 1,501.16 218.6K
14:49 1,501.11 1,501.18 1,501.11 1,501.18 257.0K
14:50 1,501.25 1,501.25 1,501.20 1,501.20 214.1K
14:51 1,501.13 1,501.22 1,501.13 1,501.22 74.5K
14:52 1,501.33 1,501.37 1,501.30 1,501.30 109.0K
14:53 1,501.37 1,501.43 1,501.37 1,501.42 147.6K
14:54 1,501.57 1,501.57 1,501.50 1,501.51 137.4K
14:55 1,501.46 1,501.46 1,501.20 1,501.20 156.7K
14:56 1,501.22 1,501.24 1,501.16 1,501.24 145.5K
14:57 1,501.23 1,501.38 1,501.23 1,501.32 91.7K
14:58 1,501.30 1,501.30 1,501.15 1,501.15 100.4K
14:59 1,501.17 1,501.35 1,501.17 1,501.24 102.4K
15:00 1,501.26 1,501.48 1,501.26 1,501.42 160.7K
15:01 1,501.51 1,501.52 1,501.48 1,501.50 130.2K
15:02 1,501.61 1,502.10 1,501.61 1,502.10 207.9K
15:03 1,502.19 1,502.19 1,501.97 1,501.97 221.2K
15:04 1,501.96 1,502.05 1,501.96 1,502.03 146.7K
15:05 1,502.02 1,502.14 1,501.92 1,502.14 159.0K
15:06 1,502.19 1,502.25 1,502.18 1,502.18 108.3K
15:07 1,502.00 1,502.00 1,501.74 1,501.74 153.9K
15:08 1,501.66 1,501.68 1,501.62 1,501.62 157.8K
15:09 1,501.72 1,501.72 1,501.49 1,501.49 121.7K
15:10 1,501.46 1,501.46 1,501.33 1,501.33 144.1K
15:11 1,501.29 1,501.29 1,501.17 1,501.20 111.8K
15:12 1,501.11 1,501.24 1,501.11 1,501.11 181.9K
15:13 1,501.07 1,501.07 1,500.92 1,500.92 184.0K
15:14 1,500.97 1,501.19 1,500.97 1,501.19 134.8K
15:15 1,501.30 1,501.35 1,501.30 1,501.35 122.6K
15:16 1,501.40 1,501.61 1,501.40 1,501.61 143.5K
15:17 1,501.65 1,501.79 1,501.65 1,501.71 160.9K
15:18 1,501.68 1,501.68 1,501.57 1,501.57 269.8K
15:19 1,501.58 1,501.71 1,501.58 1,501.66 195.0K
15:20 1,501.66 1,501.68 1,501.62 1,501.62 112.2K
15:21 1,501.71 1,501.98 1,501.71 1,501.98 148.8K
15:22 1,501.92 1,501.97 1,501.89 1,501.96 127.8K
15:23 1,502.08 1,502.32 1,502.08 1,502.08 283.9K
15:24 1,501.86 1,501.93 1,501.86 1,501.90 154.0K
15:25 1,501.63 1,501.63 1,501.26 1,501.26 219.6K
15:26 1,500.97 1,501.14 1,500.97 1,501.13 274.3K
15:27 1,501.17 1,501.20 1,501.17 1,501.20 157.9K
15:28 1,501.16 1,501.17 1,500.98 1,500.98 186.4K
15:29 1,500.63 1,500.66 1,500.63 1,500.66 249.4K
15:30 1,500.66 1,500.66 1,500.62 1,500.62 173.1K
15:31 1,500.55 1,500.57 1,500.34 1,500.34 340.1K
15:32 1,500.27 1,500.58 1,500.27 1,500.58 204.7K
15:33 1,500.62 1,500.74 1,500.62 1,500.70 182.1K
15:34 1,500.63 1,500.87 1,500.61 1,500.87 174.3K
15:35 1,500.97 1,500.99 1,500.92 1,500.92 160.7K
15:36 1,500.91 1,500.91 1,500.78 1,500.80 123.3K
15:37 1,500.82 1,500.90 1,500.74 1,500.74 200.4K
15:38 1,500.77 1,500.77 1,500.54 1,500.54 252.4K
15:39 1,500.60 1,500.60 1,500.51 1,500.51 178.9K
15:40 1,500.48 1,500.63 1,500.48 1,500.63 144.6K
15:41 1,500.78 1,501.08 1,500.78 1,501.08 370.9K
15:42 1,501.18 1,501.19 1,501.01 1,501.01 214.4K
15:43 1,500.97 1,501.23 1,500.97 1,501.22 267.0K
15:44 1,501.33 1,501.44 1,501.33 1,501.33 290.5K
15:45 1,501.30 1,501.30 1,501.14 1,501.14 167.2K
15:46 1,501.13 1,501.13 1,501.01 1,501.02 277.8K
15:47 1,501.11 1,501.40 1,501.11 1,501.40 295.8K
15:48 1,501.35 1,501.37 1,501.31 1,501.37 294.9K
15:49 1,501.33 1,501.35 1,501.20 1,501.35 360.8K
15:50 1,501.93 1,501.93 1,501.51 1,501.51 1,149.5K
15:51 1,501.43 1,501.54 1,501.43 1,501.54 362.8K
15:52 1,501.51 1,501.51 1,501.30 1,501.30 481.4K
15:53 1,501.33 1,501.58 1,501.33 1,501.58 411.4K
15:54 1,501.56 1,501.79 1,501.56 1,501.78 563.9K
15:55 1,501.85 1,501.92 1,501.77 1,501.92 955.8K
15:56 1,501.86 1,501.86 1,501.79 1,501.79 771.1K
15:57 1,501.90 1,502.13 1,501.90 1,502.13 680.0K
15:58 1,502.07 1,502.07 1,501.86 1,502.02 1,192.9K
15:59 1,502.11 1,502.11 1,501.86 1,501.86 1,374.2K
16:00 1,501.95 1,501.95 1,501.95 1,501.95 15,949.3K
16:01 1,501.95 1,501.95 1,501.95 1,501.95 99.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし