S

SPTSEM
🏛️ カナダ →
1,944.42
最終更新: 2025-10-02
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 1,551.47 1,553.23 1,551.47 1,553.23 2,708.5K
09:31 1,552.79 1,552.79 1,551.52 1,551.56 1,006.5K
09:32 1,551.46 1,551.93 1,551.26 1,551.86 429.7K
09:33 1,551.72 1,552.15 1,551.72 1,552.15 460.5K
09:34 1,552.55 1,553.78 1,552.55 1,553.78 525.0K
09:35 1,553.37 1,553.37 1,552.42 1,552.42 594.5K
09:36 1,552.69 1,552.75 1,552.47 1,552.75 395.4K
09:37 1,553.32 1,553.55 1,553.28 1,553.51 297.7K
09:38 1,553.38 1,553.51 1,553.29 1,553.51 330.6K
09:39 1,553.55 1,553.69 1,553.55 1,553.61 270.4K
09:40 1,554.11 1,554.48 1,554.06 1,554.06 555.3K
09:41 1,554.34 1,554.34 1,553.54 1,554.32 345.8K
09:42 1,554.78 1,555.34 1,554.78 1,555.34 446.0K
09:43 1,555.69 1,556.37 1,555.69 1,556.37 372.9K
09:44 1,556.30 1,556.64 1,556.30 1,556.64 399.6K
09:45 1,557.29 1,557.29 1,556.14 1,556.14 435.2K
09:46 1,556.30 1,556.30 1,555.85 1,555.85 443.9K
09:47 1,555.88 1,555.88 1,555.27 1,555.27 311.1K
09:48 1,555.30 1,555.30 1,554.76 1,554.98 334.2K
09:49 1,554.92 1,555.05 1,554.91 1,554.91 353.0K
09:50 1,554.53 1,554.73 1,554.52 1,554.73 267.7K
09:51 1,555.08 1,555.72 1,555.08 1,555.72 399.2K
09:52 1,555.48 1,555.48 1,555.07 1,555.48 220.5K
09:53 1,555.74 1,556.05 1,555.74 1,555.79 369.1K
09:54 1,556.05 1,556.12 1,555.99 1,555.99 276.6K
09:55 1,555.86 1,556.55 1,555.86 1,556.55 285.3K
09:56 1,556.32 1,556.47 1,556.27 1,556.47 305.6K
09:57 1,556.35 1,556.35 1,556.05 1,556.12 288.7K
09:58 1,555.97 1,556.02 1,555.74 1,555.74 227.5K
09:59 1,555.65 1,555.65 1,555.41 1,555.41 231.7K
10:00 1,555.50 1,555.75 1,555.47 1,555.66 395.9K
10:01 1,555.38 1,555.70 1,555.38 1,555.69 276.2K
10:02 1,555.84 1,555.87 1,555.71 1,555.87 231.8K
10:03 1,555.98 1,555.98 1,555.77 1,555.94 189.3K
10:04 1,556.47 1,556.94 1,556.47 1,556.94 237.6K
10:05 1,556.72 1,556.76 1,556.54 1,556.54 361.6K
10:06 1,556.49 1,556.49 1,555.97 1,555.98 228.0K
10:07 1,556.09 1,556.41 1,556.09 1,556.38 168.2K
10:08 1,556.48 1,556.48 1,556.23 1,556.28 204.0K
10:09 1,556.61 1,557.06 1,556.53 1,557.06 237.8K
10:10 1,557.07 1,557.07 1,556.73 1,556.73 315.3K
10:11 1,556.18 1,556.18 1,555.43 1,555.43 494.2K
10:12 1,555.49 1,556.59 1,555.49 1,556.59 196.5K
10:13 1,556.52 1,556.52 1,556.29 1,556.42 170.6K
10:14 1,556.28 1,556.28 1,556.10 1,556.17 185.5K
10:15 1,556.20 1,556.70 1,556.20 1,556.47 189.7K
10:16 1,556.37 1,556.37 1,556.05 1,556.05 217.2K
10:17 1,556.20 1,556.32 1,556.16 1,556.32 213.5K
10:18 1,556.49 1,556.77 1,556.49 1,556.77 176.8K
10:19 1,556.86 1,556.86 1,556.65 1,556.81 163.5K
10:20 1,556.41 1,556.41 1,555.73 1,555.73 209.1K
10:21 1,555.64 1,555.64 1,555.34 1,555.40 239.4K
10:22 1,555.55 1,555.98 1,555.55 1,555.87 246.4K
10:23 1,555.75 1,556.56 1,555.75 1,556.56 187.5K
10:24 1,556.60 1,557.10 1,556.60 1,557.10 228.5K
10:25 1,557.16 1,557.65 1,557.16 1,557.65 224.1K
10:26 1,557.66 1,557.66 1,557.27 1,557.27 183.4K
10:27 1,557.28 1,557.49 1,557.25 1,557.49 151.2K
10:28 1,557.49 1,557.49 1,556.98 1,557.11 199.2K
10:29 1,557.16 1,557.16 1,556.97 1,557.04 293.6K
10:30 1,557.08 1,557.17 1,557.05 1,557.17 243.5K
10:31 1,557.18 1,557.27 1,557.16 1,557.27 295.0K
10:32 1,557.21 1,557.32 1,557.12 1,557.12 138.9K
10:33 1,557.25 1,557.47 1,557.25 1,557.47 215.7K
10:34 1,557.48 1,558.12 1,557.48 1,558.12 173.1K
10:35 1,558.21 1,558.49 1,558.21 1,558.49 259.6K
10:36 1,558.48 1,558.67 1,558.42 1,558.67 565.7K
10:37 1,558.76 1,558.93 1,558.72 1,558.72 243.6K
10:38 1,558.69 1,558.72 1,558.63 1,558.63 180.2K
10:39 1,558.54 1,558.81 1,558.54 1,558.81 224.7K
10:40 1,558.78 1,558.86 1,558.65 1,558.86 220.5K
10:41 1,558.90 1,559.04 1,558.90 1,559.04 113.2K
10:42 1,559.04 1,559.04 1,558.86 1,558.86 181.5K
10:43 1,558.84 1,558.96 1,558.83 1,558.94 143.7K
10:44 1,559.02 1,559.29 1,559.02 1,559.29 162.9K
10:45 1,559.39 1,559.73 1,559.39 1,559.73 165.1K
10:46 1,559.94 1,560.04 1,559.94 1,559.99 200.8K
10:47 1,560.08 1,560.36 1,560.08 1,560.17 327.8K
10:48 1,560.11 1,560.66 1,560.11 1,560.66 233.2K
10:49 1,560.68 1,560.70 1,560.57 1,560.66 129.0K
10:50 1,560.66 1,560.66 1,560.09 1,560.09 326.0K
10:51 1,560.01 1,560.01 1,559.65 1,559.65 223.8K
10:52 1,559.61 1,559.61 1,559.16 1,559.16 842.5K
10:53 1,559.23 1,559.26 1,559.13 1,559.26 179.1K
10:54 1,559.19 1,559.22 1,559.00 1,559.00 240.1K
10:55 1,558.89 1,558.99 1,558.89 1,558.95 313.9K
10:56 1,559.07 1,559.08 1,558.99 1,558.99 263.9K
10:57 1,558.84 1,558.84 1,558.72 1,558.82 299.0K
10:58 1,558.71 1,558.71 1,558.27 1,558.27 161.9K
10:59 1,558.30 1,558.52 1,558.30 1,558.52 132.1K
11:00 1,558.56 1,558.87 1,558.56 1,558.87 273.6K
11:01 1,558.78 1,558.93 1,558.60 1,558.60 217.4K
11:02 1,558.62 1,558.85 1,558.62 1,558.85 303.1K
11:03 1,558.93 1,559.23 1,558.93 1,559.23 224.4K
11:04 1,559.22 1,559.27 1,559.22 1,559.22 225.6K
11:05 1,559.10 1,559.26 1,559.10 1,559.16 164.3K
11:06 1,558.88 1,559.03 1,558.85 1,558.85 247.0K
11:07 1,558.72 1,558.72 1,558.54 1,558.54 191.1K
11:08 1,558.55 1,558.58 1,558.52 1,558.58 174.6K
11:09 1,558.58 1,559.40 1,558.58 1,559.40 161.8K
11:10 1,559.45 1,559.66 1,559.45 1,559.61 271.8K
11:11 1,559.58 1,559.58 1,559.17 1,559.30 156.0K
11:12 1,559.39 1,559.66 1,559.39 1,559.66 168.9K
11:13 1,559.60 1,559.60 1,559.15 1,559.15 114.2K
11:14 1,559.13 1,559.36 1,559.13 1,559.36 207.9K
11:15 1,559.59 1,559.93 1,559.59 1,559.93 187.1K
11:16 1,559.99 1,560.25 1,559.98 1,560.25 131.0K
11:17 1,560.22 1,560.66 1,560.22 1,560.66 232.7K
11:18 1,560.81 1,560.97 1,560.81 1,560.97 211.7K
11:19 1,561.22 1,561.22 1,560.80 1,560.80 210.3K
11:20 1,560.69 1,560.90 1,560.63 1,560.90 215.4K
11:21 1,560.93 1,561.39 1,560.93 1,561.35 223.5K
11:22 1,561.36 1,561.36 1,561.27 1,561.28 97.6K
11:23 1,561.24 1,561.24 1,561.16 1,561.16 107.9K
11:24 1,561.25 1,561.44 1,561.25 1,561.31 172.0K
11:25 1,561.25 1,561.38 1,561.25 1,561.31 138.1K
11:26 1,561.39 1,561.42 1,561.37 1,561.37 107.4K
11:27 1,561.24 1,561.24 1,561.13 1,561.13 124.5K
11:28 1,560.92 1,560.92 1,560.74 1,560.74 129.2K
11:29 1,560.67 1,560.67 1,560.62 1,560.62 150.8K
11:30 1,560.69 1,560.94 1,560.69 1,560.94 183.1K
11:31 1,561.04 1,561.16 1,561.04 1,561.16 130.2K
11:32 1,561.15 1,561.17 1,561.13 1,561.13 141.6K
11:33 1,561.16 1,561.18 1,561.09 1,561.18 161.8K
11:34 1,561.24 1,561.44 1,561.24 1,561.41 169.2K
11:35 1,561.45 1,561.51 1,561.29 1,561.51 254.7K
11:36 1,561.46 1,561.49 1,561.35 1,561.35 130.6K
11:37 1,561.37 1,561.94 1,561.37 1,561.90 209.3K
11:38 1,561.86 1,561.86 1,561.73 1,561.73 181.5K
11:39 1,561.53 1,561.53 1,561.25 1,561.29 210.8K
11:40 1,561.21 1,561.40 1,561.21 1,561.40 175.7K
11:41 1,561.47 1,561.53 1,561.46 1,561.46 352.2K
11:42 1,561.44 1,561.66 1,561.44 1,561.66 92.6K
11:43 1,561.84 1,561.84 1,561.68 1,561.68 188.4K
11:44 1,561.57 1,561.69 1,561.52 1,561.52 143.8K
11:45 1,561.45 1,561.55 1,561.37 1,561.51 159.8K
11:46 1,561.53 1,561.59 1,561.51 1,561.51 230.3K
11:47 1,561.56 1,561.63 1,561.56 1,561.58 105.6K
11:48 1,561.63 1,561.63 1,561.55 1,561.55 77.6K
11:49 1,561.61 1,561.85 1,561.61 1,561.85 166.2K
11:50 1,561.89 1,562.11 1,561.89 1,561.98 180.2K
11:51 1,561.88 1,561.88 1,561.76 1,561.84 184.9K
11:52 1,561.75 1,561.86 1,561.74 1,561.82 172.5K
11:53 1,561.59 1,561.59 1,561.47 1,561.47 155.8K
11:54 1,561.47 1,561.47 1,561.12 1,561.12 124.4K
11:55 1,561.16 1,561.16 1,560.87 1,560.87 268.0K
11:56 1,560.77 1,560.77 1,560.67 1,560.70 211.9K
11:57 1,560.69 1,560.69 1,560.33 1,560.35 103.5K
11:58 1,560.35 1,560.49 1,560.35 1,560.49 107.9K
11:59 1,560.45 1,560.45 1,560.05 1,560.05 258.8K
12:00 1,560.03 1,560.05 1,560.01 1,560.05 124.5K
12:01 1,560.06 1,560.39 1,560.06 1,560.39 102.0K
12:02 1,560.44 1,560.94 1,560.44 1,560.94 266.6K
12:03 1,561.04 1,561.38 1,561.04 1,561.38 170.8K
12:04 1,561.56 1,561.60 1,561.04 1,561.04 363.8K
12:05 1,560.89 1,560.89 1,560.44 1,560.44 167.6K
12:06 1,560.36 1,560.36 1,560.16 1,560.22 93.8K
12:07 1,560.22 1,560.28 1,560.19 1,560.19 98.8K
12:08 1,560.19 1,560.22 1,559.90 1,559.92 201.9K
12:09 1,559.90 1,559.90 1,559.79 1,559.80 117.3K
12:10 1,559.76 1,559.86 1,559.76 1,559.86 74.2K
12:11 1,559.90 1,559.94 1,559.90 1,559.94 126.8K
12:12 1,559.96 1,559.96 1,559.74 1,559.74 125.4K
12:13 1,559.79 1,559.79 1,559.63 1,559.70 107.5K
12:14 1,559.67 1,559.84 1,559.67 1,559.74 117.2K
12:15 1,559.78 1,559.89 1,559.76 1,559.89 45.6K
12:16 1,559.90 1,559.90 1,559.64 1,559.64 163.9K
12:17 1,559.66 1,559.66 1,559.28 1,559.30 106.3K
12:18 1,559.31 1,559.33 1,559.23 1,559.23 119.4K
12:19 1,559.28 1,559.39 1,559.28 1,559.39 52.5K
12:20 1,559.37 1,559.61 1,559.36 1,559.61 155.3K
12:21 1,559.63 1,559.75 1,559.63 1,559.75 48.8K
12:22 1,559.81 1,559.99 1,559.81 1,559.93 109.3K
12:23 1,559.95 1,560.03 1,559.95 1,560.03 59.6K
12:24 1,560.10 1,560.42 1,560.10 1,560.42 158.3K
12:25 1,560.50 1,560.63 1,560.50 1,560.63 120.8K
12:26 1,560.87 1,560.87 1,560.74 1,560.74 83.1K
12:27 1,560.65 1,560.87 1,560.65 1,560.87 127.1K
12:28 1,560.96 1,560.99 1,560.93 1,560.99 124.3K
12:29 1,560.96 1,560.96 1,560.64 1,560.64 134.6K
12:30 1,560.60 1,560.60 1,560.29 1,560.29 173.7K
12:31 1,560.26 1,560.44 1,560.26 1,560.39 107.8K
12:32 1,560.41 1,560.41 1,560.08 1,560.08 122.7K
12:33 1,559.99 1,559.99 1,559.86 1,559.87 104.3K
12:34 1,559.84 1,559.86 1,559.83 1,559.83 71.8K
12:35 1,559.88 1,560.19 1,559.88 1,560.19 201.4K
12:36 1,560.30 1,560.50 1,560.30 1,560.48 163.1K
12:37 1,560.52 1,560.86 1,560.52 1,560.86 115.1K
12:38 1,561.22 1,561.52 1,561.22 1,561.52 161.9K
12:39 1,561.48 1,561.55 1,561.48 1,561.54 71.0K
12:40 1,561.70 1,561.89 1,561.67 1,561.89 120.8K
12:41 1,561.84 1,561.84 1,561.77 1,561.77 115.0K
12:42 1,561.76 1,561.77 1,561.66 1,561.77 92.0K
12:43 1,561.82 1,561.82 1,561.79 1,561.80 82.7K
12:44 1,561.81 1,561.81 1,561.75 1,561.78 414.4K
12:45 1,561.90 1,562.29 1,561.90 1,562.29 139.8K
12:46 1,562.33 1,562.34 1,562.32 1,562.32 96.6K
12:47 1,562.33 1,562.50 1,562.33 1,562.50 106.2K
12:48 1,562.57 1,562.58 1,562.43 1,562.43 162.9K
12:49 1,562.39 1,562.59 1,562.39 1,562.58 126.1K
12:50 1,562.66 1,562.87 1,562.66 1,562.87 100.8K
12:51 1,562.84 1,562.84 1,562.61 1,562.61 198.7K
12:52 1,562.63 1,562.67 1,562.55 1,562.55 61.8K
12:53 1,562.51 1,562.75 1,562.51 1,562.71 95.1K
12:54 1,562.76 1,562.82 1,562.69 1,562.69 91.1K
12:55 1,562.75 1,562.90 1,562.75 1,562.90 122.2K
12:56 1,562.86 1,562.86 1,562.34 1,562.34 136.3K
12:57 1,562.21 1,562.28 1,562.21 1,562.26 65.2K
12:58 1,562.32 1,562.32 1,562.17 1,562.17 74.3K
12:59 1,562.13 1,562.13 1,561.96 1,561.96 82.3K
13:00 1,562.00 1,562.26 1,561.92 1,562.26 112.0K
13:01 1,562.27 1,562.34 1,562.27 1,562.34 156.5K
13:02 1,562.22 1,562.43 1,562.22 1,562.43 696.4K
13:03 1,562.59 1,562.80 1,562.59 1,562.80 186.7K
13:04 1,562.80 1,563.06 1,562.80 1,563.06 95.8K
13:05 1,563.07 1,563.19 1,563.07 1,563.16 121.0K
13:06 1,563.23 1,563.39 1,563.23 1,563.39 129.6K
13:07 1,563.39 1,563.46 1,563.39 1,563.46 101.0K
13:08 1,563.38 1,563.40 1,563.32 1,563.32 98.7K
13:09 1,563.21 1,563.41 1,563.21 1,563.41 225.9K
13:10 1,563.46 1,563.54 1,563.46 1,563.54 98.9K
13:11 1,563.66 1,563.85 1,563.66 1,563.78 107.8K
13:12 1,563.84 1,564.20 1,563.84 1,564.20 101.8K
13:13 1,564.19 1,564.19 1,564.01 1,564.01 117.0K
13:14 1,564.06 1,564.08 1,564.04 1,564.04 50.2K
13:15 1,564.13 1,564.36 1,564.13 1,564.36 166.8K
13:16 1,564.46 1,564.71 1,564.46 1,564.71 103.6K
13:17 1,564.70 1,564.93 1,564.70 1,564.93 238.5K
13:18 1,564.92 1,565.22 1,564.92 1,565.22 129.2K
13:19 1,565.18 1,565.18 1,565.13 1,565.17 259.6K
13:20 1,565.22 1,565.27 1,565.20 1,565.20 110.0K
13:21 1,565.07 1,565.09 1,564.96 1,564.96 110.2K
13:22 1,564.97 1,564.97 1,564.91 1,564.92 101.4K
13:23 1,564.96 1,565.04 1,564.96 1,564.97 71.0K
13:24 1,564.92 1,564.97 1,564.89 1,564.97 140.3K
13:25 1,565.02 1,565.21 1,565.02 1,565.21 239.3K
13:26 1,565.18 1,565.24 1,565.14 1,565.14 121.7K
13:27 1,565.20 1,565.29 1,565.20 1,565.29 86.7K
13:28 1,565.43 1,565.46 1,565.38 1,565.46 116.2K
13:29 1,565.63 1,565.79 1,565.63 1,565.79 162.1K
13:30 1,565.80 1,566.07 1,565.75 1,566.07 72.2K
13:31 1,566.03 1,566.03 1,565.81 1,565.85 141.8K
13:32 1,565.77 1,565.79 1,565.71 1,565.79 141.3K
13:33 1,565.89 1,565.89 1,565.75 1,565.75 129.0K
13:34 1,565.73 1,565.73 1,565.58 1,565.67 113.4K
13:35 1,565.68 1,565.68 1,565.63 1,565.63 67.3K
13:36 1,565.63 1,565.63 1,565.43 1,565.43 243.3K
13:37 1,565.34 1,565.34 1,565.16 1,565.16 77.3K
13:38 1,565.14 1,565.14 1,564.98 1,565.07 119.5K
13:39 1,565.10 1,565.10 1,565.02 1,565.05 135.5K
13:40 1,564.98 1,564.98 1,564.89 1,564.89 132.2K
13:41 1,564.71 1,564.82 1,564.71 1,564.76 139.8K
13:42 1,564.88 1,564.91 1,564.88 1,564.91 111.9K
13:43 1,564.92 1,565.00 1,564.92 1,564.95 155.1K
13:44 1,564.93 1,564.95 1,564.78 1,564.78 159.3K
13:45 1,564.79 1,564.81 1,564.69 1,564.81 83.1K
13:46 1,564.89 1,565.05 1,564.89 1,565.03 58.5K
13:47 1,565.02 1,565.13 1,565.02 1,565.11 87.8K
13:48 1,565.20 1,565.21 1,565.20 1,565.20 79.4K
13:49 1,565.16 1,565.16 1,565.05 1,565.05 98.8K
13:50 1,565.03 1,565.32 1,565.03 1,565.32 251.0K
13:51 1,565.30 1,565.45 1,565.30 1,565.45 138.6K
13:52 1,565.45 1,565.75 1,565.45 1,565.75 338.0K
13:53 1,565.80 1,565.85 1,565.80 1,565.83 87.9K
13:54 1,565.69 1,565.69 1,565.60 1,565.60 121.6K
13:55 1,565.57 1,565.57 1,565.52 1,565.57 284.3K
13:56 1,565.53 1,565.53 1,565.02 1,565.02 315.4K
13:57 1,564.91 1,564.91 1,564.54 1,564.60 162.9K
13:58 1,564.65 1,564.70 1,564.63 1,564.70 90.1K
13:59 1,564.75 1,564.75 1,564.65 1,564.65 91.6K
14:00 1,564.74 1,564.75 1,564.49 1,564.49 155.1K
14:01 1,564.50 1,564.75 1,564.50 1,564.75 86.2K
14:02 1,564.91 1,564.91 1,564.75 1,564.75 99.1K
14:03 1,564.71 1,564.75 1,564.66 1,564.75 127.3K
14:04 1,564.77 1,564.90 1,564.72 1,564.90 164.7K
14:05 1,564.92 1,565.17 1,564.92 1,565.17 186.6K
14:06 1,565.26 1,565.53 1,565.26 1,565.53 270.9K
14:07 1,565.44 1,565.49 1,565.37 1,565.37 177.6K
14:08 1,565.41 1,565.68 1,565.41 1,565.68 113.3K
14:09 1,565.78 1,565.93 1,565.78 1,565.89 110.1K
14:10 1,565.81 1,565.81 1,565.54 1,565.54 158.8K
14:11 1,565.50 1,565.50 1,565.30 1,565.30 92.3K
14:12 1,565.33 1,565.37 1,565.33 1,565.34 141.3K
14:13 1,565.52 1,565.65 1,565.52 1,565.65 88.2K
14:14 1,565.74 1,565.83 1,565.74 1,565.83 92.3K
14:15 1,565.83 1,565.92 1,565.83 1,565.89 133.6K
14:16 1,565.91 1,566.04 1,565.91 1,566.04 165.3K
14:17 1,566.00 1,566.00 1,565.72 1,565.72 121.9K
14:18 1,565.67 1,565.67 1,565.61 1,565.61 57.8K
14:19 1,565.59 1,565.59 1,565.09 1,565.09 244.2K
14:20 1,564.99 1,564.99 1,564.63 1,564.64 260.3K
14:21 1,564.48 1,564.48 1,564.20 1,564.20 210.7K
14:22 1,564.23 1,564.23 1,563.89 1,563.89 126.4K
14:23 1,563.83 1,563.89 1,563.74 1,563.89 118.9K
14:24 1,563.97 1,564.07 1,563.96 1,564.07 135.9K
14:25 1,564.21 1,564.30 1,564.21 1,564.27 174.2K
14:26 1,564.29 1,564.44 1,564.29 1,564.38 121.2K
14:27 1,564.22 1,564.22 1,564.13 1,564.17 208.5K
14:28 1,564.33 1,564.40 1,564.07 1,564.07 150.7K
14:29 1,564.10 1,564.10 1,564.04 1,564.04 70.7K
14:30 1,564.02 1,564.68 1,564.02 1,564.68 222.5K
14:31 1,564.88 1,564.97 1,564.88 1,564.97 130.0K
14:32 1,564.92 1,564.94 1,564.84 1,564.84 197.2K
14:33 1,564.90 1,564.97 1,564.90 1,564.91 97.1K
14:34 1,564.94 1,564.95 1,564.93 1,564.94 116.1K
14:35 1,564.96 1,565.38 1,564.96 1,565.38 142.7K
14:36 1,565.33 1,565.41 1,565.33 1,565.39 121.4K
14:37 1,565.38 1,565.38 1,565.31 1,565.31 71.5K
14:38 1,565.27 1,565.27 1,565.22 1,565.23 103.9K
14:39 1,565.28 1,565.28 1,565.12 1,565.12 137.2K
14:40 1,565.12 1,565.29 1,565.12 1,565.29 117.2K
14:41 1,565.19 1,565.25 1,565.16 1,565.25 92.6K
14:42 1,565.28 1,565.37 1,565.26 1,565.37 88.8K
14:43 1,565.27 1,565.27 1,565.00 1,565.00 83.0K
14:44 1,565.00 1,565.05 1,565.00 1,565.05 193.2K
14:45 1,564.99 1,565.04 1,564.90 1,564.90 115.7K
14:46 1,564.87 1,564.87 1,564.54 1,564.54 214.4K
14:47 1,564.52 1,564.56 1,564.50 1,564.55 121.4K
14:48 1,564.67 1,564.95 1,564.67 1,564.95 204.0K
14:49 1,565.05 1,565.20 1,565.05 1,565.20 91.8K
14:50 1,565.25 1,565.26 1,565.05 1,565.05 146.2K
14:51 1,565.03 1,565.03 1,564.98 1,564.98 115.1K
14:52 1,564.99 1,565.03 1,564.99 1,564.99 208.8K
14:53 1,564.91 1,564.96 1,564.91 1,564.96 71.3K
14:54 1,564.95 1,565.06 1,564.95 1,565.06 167.4K
14:55 1,565.13 1,565.13 1,565.05 1,565.06 69.4K
14:56 1,565.08 1,565.08 1,564.93 1,564.93 104.4K
14:57 1,564.80 1,564.80 1,564.73 1,564.73 125.0K
14:58 1,564.78 1,564.95 1,564.78 1,564.95 117.0K
14:59 1,564.97 1,564.97 1,564.91 1,564.96 97.8K
15:00 1,564.94 1,564.95 1,564.81 1,564.95 220.7K
15:01 1,564.96 1,565.10 1,564.96 1,565.07 127.9K
15:02 1,564.95 1,565.06 1,564.95 1,564.97 174.5K
15:03 1,564.96 1,565.18 1,564.96 1,565.14 182.3K
15:04 1,565.14 1,565.18 1,565.10 1,565.10 105.5K
15:05 1,565.14 1,565.14 1,565.10 1,565.11 101.3K
15:06 1,565.03 1,565.25 1,565.02 1,565.25 167.2K
15:07 1,565.21 1,565.42 1,565.21 1,565.42 183.1K
15:08 1,565.56 1,565.81 1,565.56 1,565.81 277.8K
15:09 1,565.82 1,565.86 1,565.74 1,565.74 157.9K
15:10 1,565.76 1,565.82 1,565.76 1,565.82 152.5K
15:11 1,565.91 1,566.45 1,565.91 1,566.45 351.8K
15:12 1,566.48 1,566.66 1,566.48 1,566.66 344.6K
15:13 1,566.66 1,566.71 1,566.66 1,566.71 100.5K
15:14 1,566.65 1,566.65 1,566.64 1,566.64 219.7K
15:15 1,566.61 1,566.61 1,566.30 1,566.30 267.1K
15:16 1,566.29 1,566.29 1,565.93 1,565.93 172.0K
15:17 1,565.95 1,566.11 1,565.95 1,566.11 123.4K
15:18 1,566.19 1,566.19 1,565.85 1,565.85 179.2K
15:19 1,565.88 1,565.88 1,565.71 1,565.71 151.5K
15:20 1,565.64 1,565.64 1,565.35 1,565.35 188.2K
15:21 1,565.33 1,565.33 1,565.10 1,565.11 219.4K
15:22 1,565.09 1,565.16 1,564.91 1,564.91 185.9K
15:23 1,564.83 1,564.84 1,564.81 1,564.83 105.4K
15:24 1,564.80 1,564.80 1,564.58 1,564.70 149.1K
15:25 1,564.81 1,564.81 1,564.69 1,564.69 156.4K
15:26 1,564.70 1,564.80 1,564.70 1,564.79 135.9K
15:27 1,564.66 1,564.66 1,564.40 1,564.60 198.4K
15:28 1,564.63 1,564.71 1,564.63 1,564.67 186.4K
15:29 1,564.60 1,564.67 1,564.53 1,564.53 235.8K
15:30 1,564.63 1,564.66 1,564.56 1,564.56 337.5K
15:31 1,564.55 1,564.75 1,564.55 1,564.75 850.9K
15:32 1,564.66 1,564.75 1,564.66 1,564.73 278.5K
15:33 1,564.71 1,564.93 1,564.68 1,564.93 199.1K
15:34 1,565.06 1,565.28 1,565.06 1,565.28 412.8K
15:35 1,565.32 1,565.32 1,565.21 1,565.31 243.5K
15:36 1,565.34 1,565.34 1,565.14 1,565.15 327.8K
15:37 1,565.27 1,565.27 1,565.19 1,565.23 293.4K
15:38 1,565.16 1,565.46 1,565.16 1,565.46 247.3K
15:39 1,565.49 1,565.70 1,565.49 1,565.70 360.9K
15:40 1,565.73 1,565.73 1,565.65 1,565.68 388.8K
15:41 1,565.65 1,566.09 1,565.65 1,566.09 297.7K
15:42 1,566.11 1,566.11 1,566.05 1,566.05 215.7K
15:43 1,566.16 1,566.20 1,566.09 1,566.20 305.4K
15:44 1,566.16 1,566.42 1,566.16 1,566.42 265.6K
15:45 1,566.42 1,566.42 1,566.29 1,566.29 507.3K
15:46 1,566.26 1,566.26 1,566.08 1,566.08 326.8K
15:47 1,566.07 1,566.40 1,566.07 1,566.29 572.2K
15:48 1,566.21 1,566.25 1,566.19 1,566.25 407.5K
15:49 1,566.24 1,566.24 1,566.13 1,566.17 629.1K
15:50 1,566.41 1,566.91 1,566.41 1,566.69 1,472.1K
15:51 1,566.57 1,566.57 1,565.99 1,565.99 842.0K
15:52 1,566.18 1,566.18 1,565.97 1,565.97 486.7K
15:53 1,566.23 1,566.23 1,566.12 1,566.16 562.4K
15:54 1,566.08 1,566.15 1,566.01 1,566.15 552.7K
15:55 1,566.10 1,566.10 1,565.69 1,565.69 818.2K
15:56 1,565.81 1,565.94 1,565.76 1,565.94 1,255.9K
15:57 1,565.93 1,566.16 1,565.93 1,566.03 789.3K
15:58 1,565.97 1,566.37 1,565.97 1,566.37 1,451.5K
15:59 1,566.34 1,566.43 1,566.00 1,566.00 1,504.7K
16:00 1,566.30 1,566.30 1,566.30 1,566.30 20,115.7K
16:01 1,566.30 1,566.30 1,566.30 1,566.30 106.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし