S

SPTSEM
🏛️ カナダ →
1,942.77
最終更新: 2025-10-01
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 1,596.19 1,596.19 1,595.35 1,595.35 1,511.3K
09:31 1,595.61 1,595.61 1,594.11 1,594.35 460.6K
09:32 1,593.93 1,593.96 1,593.72 1,593.96 552.7K
09:33 1,593.85 1,593.85 1,593.42 1,593.42 454.2K
09:34 1,593.55 1,593.58 1,592.92 1,592.92 295.4K
09:35 1,592.71 1,592.71 1,591.95 1,592.69 481.3K
09:36 1,592.62 1,592.64 1,592.28 1,592.39 411.1K
09:37 1,592.26 1,592.28 1,591.82 1,591.82 308.5K
09:38 1,591.59 1,591.59 1,591.37 1,591.54 296.9K
09:39 1,591.50 1,591.50 1,591.07 1,591.31 298.1K
09:40 1,591.41 1,591.41 1,591.18 1,591.18 269.9K
09:41 1,590.86 1,590.86 1,589.22 1,589.22 415.8K
09:42 1,588.94 1,589.15 1,588.94 1,589.00 320.2K
09:43 1,588.83 1,588.83 1,588.48 1,588.54 226.9K
09:44 1,588.67 1,588.85 1,588.67 1,588.82 209.1K
09:45 1,588.66 1,589.29 1,588.66 1,589.29 373.7K
09:46 1,589.37 1,590.06 1,589.37 1,590.06 275.8K
09:47 1,590.08 1,590.65 1,590.08 1,590.65 204.6K
09:48 1,590.87 1,591.13 1,590.51 1,590.51 287.2K
09:49 1,590.44 1,590.44 1,589.86 1,589.86 297.5K
09:50 1,589.82 1,589.97 1,589.54 1,589.97 345.9K
09:51 1,590.18 1,591.79 1,590.18 1,591.79 388.7K
09:52 1,591.91 1,592.45 1,591.91 1,592.41 199.2K
09:53 1,592.32 1,592.35 1,591.91 1,591.91 219.8K
09:54 1,591.58 1,591.71 1,591.58 1,591.61 166.8K
09:55 1,591.91 1,592.39 1,591.91 1,592.15 298.5K
09:56 1,591.79 1,591.79 1,590.60 1,590.60 325.0K
09:57 1,590.13 1,590.13 1,589.53 1,589.55 279.2K
09:58 1,589.65 1,589.65 1,589.34 1,589.34 184.2K
09:59 1,589.44 1,589.72 1,589.44 1,589.72 179.4K
10:00 1,589.85 1,590.35 1,589.85 1,590.35 371.2K
10:01 1,590.48 1,590.89 1,590.48 1,590.73 233.9K
10:02 1,590.40 1,590.76 1,590.40 1,590.76 191.8K
10:03 1,590.71 1,591.37 1,590.71 1,591.37 170.9K
10:04 1,591.35 1,591.66 1,591.14 1,591.14 273.1K
10:05 1,590.46 1,590.46 1,589.73 1,589.73 334.4K
10:06 1,589.59 1,589.59 1,589.04 1,589.04 276.5K
10:07 1,589.25 1,589.25 1,588.22 1,588.22 720.1K
10:08 1,588.06 1,588.32 1,588.01 1,588.32 210.7K
10:09 1,588.02 1,588.02 1,587.78 1,587.94 186.1K
10:10 1,588.05 1,588.51 1,588.05 1,588.51 259.9K
10:11 1,588.38 1,588.38 1,588.11 1,588.11 241.2K
10:12 1,588.32 1,588.50 1,588.32 1,588.50 134.2K
10:13 1,588.43 1,588.48 1,588.18 1,588.18 128.1K
10:14 1,588.31 1,588.52 1,588.31 1,588.35 314.5K
10:15 1,588.47 1,588.71 1,588.43 1,588.71 211.5K
10:16 1,588.67 1,588.71 1,588.41 1,588.41 264.7K
10:17 1,588.28 1,588.28 1,587.63 1,587.63 310.8K
10:18 1,587.53 1,587.53 1,587.16 1,587.16 421.4K
10:19 1,586.94 1,586.94 1,586.46 1,586.55 276.2K
10:20 1,586.72 1,586.75 1,586.66 1,586.66 137.6K
10:21 1,586.83 1,586.87 1,586.75 1,586.75 195.5K
10:22 1,587.37 1,587.97 1,587.37 1,587.79 243.8K
10:23 1,587.88 1,587.88 1,587.43 1,587.67 168.9K
10:24 1,587.75 1,587.92 1,587.69 1,587.92 116.0K
10:25 1,587.93 1,588.41 1,587.93 1,588.41 156.5K
10:26 1,588.53 1,588.74 1,588.53 1,588.74 133.0K
10:27 1,588.66 1,588.74 1,588.64 1,588.64 166.9K
10:28 1,588.61 1,588.61 1,588.30 1,588.30 232.2K
10:29 1,588.37 1,588.41 1,588.10 1,588.24 252.1K
10:30 1,588.24 1,588.54 1,588.24 1,588.54 200.4K
10:31 1,588.45 1,588.45 1,588.20 1,588.20 134.0K
10:32 1,588.52 1,588.69 1,588.27 1,588.27 172.5K
10:33 1,588.27 1,588.27 1,588.18 1,588.22 195.5K
10:34 1,587.97 1,588.20 1,587.95 1,588.20 118.2K
10:35 1,588.26 1,588.47 1,588.18 1,588.47 183.0K
10:36 1,588.61 1,589.06 1,588.61 1,589.06 227.4K
10:37 1,589.01 1,589.19 1,589.01 1,589.19 164.0K
10:38 1,589.18 1,589.35 1,589.18 1,589.25 165.1K
10:39 1,589.05 1,589.06 1,589.03 1,589.06 213.9K
10:40 1,589.07 1,589.07 1,588.67 1,588.67 159.0K
10:41 1,588.37 1,588.37 1,588.03 1,588.03 281.7K
10:42 1,587.89 1,587.89 1,587.55 1,587.55 159.6K
10:43 1,587.55 1,587.55 1,587.47 1,587.54 222.2K
10:44 1,587.64 1,587.77 1,587.48 1,587.77 189.5K
10:45 1,587.69 1,587.85 1,587.69 1,587.85 192.0K
10:46 1,588.42 1,588.75 1,588.42 1,588.75 308.2K
10:47 1,588.78 1,589.17 1,588.78 1,589.17 182.7K
10:48 1,589.26 1,589.55 1,589.25 1,589.55 157.9K
10:49 1,589.71 1,589.92 1,589.71 1,589.86 528.3K
10:50 1,589.86 1,589.87 1,589.60 1,589.60 147.6K
10:51 1,589.51 1,589.51 1,589.41 1,589.46 166.1K
10:52 1,589.40 1,589.40 1,589.20 1,589.20 98.0K
10:53 1,589.22 1,589.37 1,589.22 1,589.37 233.9K
10:54 1,589.39 1,589.57 1,589.39 1,589.53 737.4K
10:55 1,589.43 1,589.43 1,589.37 1,589.41 158.8K
10:56 1,589.37 1,589.59 1,589.37 1,589.59 95.3K
10:57 1,589.64 1,589.90 1,589.64 1,589.84 107.6K
10:58 1,589.90 1,590.18 1,589.90 1,590.18 118.1K
10:59 1,590.19 1,590.27 1,590.10 1,590.10 181.0K
11:00 1,590.08 1,590.10 1,590.04 1,590.04 97.6K
11:01 1,590.08 1,590.08 1,590.01 1,590.07 93.9K
11:02 1,590.01 1,590.22 1,590.01 1,590.22 207.7K
11:03 1,590.30 1,590.34 1,589.71 1,589.71 282.7K
11:04 1,589.63 1,589.63 1,589.54 1,589.61 161.5K
11:05 1,589.53 1,589.62 1,589.50 1,589.54 130.4K
11:06 1,589.54 1,589.85 1,589.54 1,589.82 139.2K
11:07 1,589.69 1,589.69 1,589.50 1,589.50 188.8K
11:08 1,589.57 1,589.57 1,589.45 1,589.52 127.9K
11:09 1,589.55 1,589.63 1,589.40 1,589.63 237.2K
11:10 1,589.58 1,589.72 1,589.58 1,589.64 198.5K
11:11 1,589.80 1,590.07 1,589.80 1,590.07 181.7K
11:12 1,590.10 1,590.30 1,590.10 1,590.24 188.1K
11:13 1,590.20 1,590.21 1,590.13 1,590.21 121.4K
11:14 1,590.02 1,590.02 1,589.34 1,589.34 181.2K
11:15 1,589.27 1,589.29 1,589.25 1,589.28 107.4K
11:16 1,589.30 1,589.45 1,589.28 1,589.45 213.2K
11:17 1,589.67 1,589.67 1,589.05 1,589.05 258.9K
11:18 1,589.05 1,589.05 1,588.97 1,588.97 72.8K
11:19 1,589.06 1,589.06 1,588.88 1,588.88 133.2K
11:20 1,588.82 1,588.91 1,588.78 1,588.91 121.3K
11:21 1,588.96 1,588.97 1,588.91 1,588.97 134.8K
11:22 1,589.14 1,589.14 1,589.10 1,589.10 123.7K
11:23 1,589.06 1,589.13 1,589.06 1,589.13 83.7K
11:24 1,589.10 1,589.11 1,589.02 1,589.10 123.6K
11:25 1,589.01 1,589.24 1,589.01 1,589.24 70.7K
11:26 1,589.25 1,589.25 1,589.21 1,589.25 118.8K
11:27 1,589.29 1,589.52 1,589.29 1,589.52 141.9K
11:28 1,589.50 1,589.70 1,589.50 1,589.70 239.4K
11:29 1,589.67 1,589.71 1,589.60 1,589.69 103.2K
11:30 1,589.73 1,589.88 1,589.60 1,589.60 115.2K
11:31 1,589.61 1,589.69 1,589.42 1,589.42 201.0K
11:32 1,589.32 1,589.32 1,588.94 1,588.94 188.7K
11:33 1,588.58 1,588.58 1,588.38 1,588.38 216.9K
11:34 1,588.37 1,588.37 1,588.03 1,588.05 148.4K
11:35 1,588.27 1,588.51 1,588.27 1,588.51 120.9K
11:36 1,588.62 1,588.78 1,588.62 1,588.78 100.3K
11:37 1,589.13 1,589.15 1,589.02 1,589.02 365.0K
11:38 1,588.90 1,588.90 1,588.44 1,588.44 356.3K
11:39 1,588.39 1,588.39 1,588.28 1,588.28 335.0K
11:40 1,588.31 1,588.31 1,587.99 1,588.10 167.4K
11:41 1,588.22 1,588.35 1,588.22 1,588.35 73.8K
11:42 1,588.33 1,588.35 1,588.26 1,588.35 99.6K
11:43 1,588.40 1,588.67 1,588.40 1,588.67 90.1K
11:44 1,588.63 1,588.63 1,588.52 1,588.52 60.4K
11:45 1,588.56 1,588.56 1,588.24 1,588.24 181.9K
11:46 1,588.18 1,588.40 1,588.18 1,588.39 128.6K
11:47 1,588.42 1,588.48 1,588.42 1,588.48 104.5K
11:48 1,588.52 1,588.52 1,588.47 1,588.48 119.0K
11:49 1,588.57 1,588.61 1,588.53 1,588.61 91.3K
11:50 1,588.62 1,588.86 1,588.58 1,588.86 113.8K
11:51 1,589.13 1,589.71 1,589.13 1,589.71 335.2K
11:52 1,589.64 1,589.87 1,589.64 1,589.87 74.8K
11:53 1,589.91 1,590.00 1,589.91 1,590.00 71.5K
11:54 1,590.03 1,590.13 1,589.88 1,589.88 128.1K
11:55 1,589.69 1,589.84 1,589.69 1,589.77 146.5K
11:56 1,589.98 1,589.99 1,589.93 1,589.93 53.9K
11:57 1,589.68 1,589.68 1,588.43 1,588.43 324.1K
11:58 1,588.10 1,588.10 1,587.56 1,587.56 186.0K
11:59 1,587.49 1,587.49 1,587.22 1,587.22 103.0K
12:00 1,587.33 1,587.33 1,586.54 1,586.54 242.6K
12:01 1,586.42 1,586.92 1,586.42 1,586.89 181.3K
12:02 1,586.79 1,586.79 1,586.56 1,586.56 87.8K
12:03 1,586.59 1,587.22 1,586.59 1,587.22 264.2K
12:04 1,587.57 1,588.23 1,587.57 1,588.23 257.0K
12:05 1,588.28 1,588.44 1,588.28 1,588.41 122.3K
12:06 1,588.40 1,588.49 1,588.32 1,588.49 80.2K
12:07 1,588.63 1,588.64 1,588.61 1,588.64 105.7K
12:08 1,588.70 1,588.70 1,588.61 1,588.61 126.2K
12:09 1,588.51 1,588.53 1,588.48 1,588.48 106.1K
12:10 1,588.47 1,588.47 1,588.23 1,588.23 254.3K
12:11 1,588.42 1,588.72 1,588.42 1,588.72 118.9K
12:12 1,588.80 1,588.93 1,588.80 1,588.88 96.3K
12:13 1,588.94 1,589.21 1,588.94 1,589.18 107.5K
12:14 1,589.04 1,589.22 1,589.04 1,589.22 125.4K
12:15 1,589.19 1,589.54 1,589.19 1,589.54 96.1K
12:16 1,589.71 1,589.71 1,589.64 1,589.65 108.9K
12:17 1,589.66 1,589.92 1,589.66 1,589.87 178.0K
12:18 1,589.78 1,589.87 1,589.78 1,589.87 93.5K
12:19 1,589.84 1,590.05 1,589.81 1,590.05 195.8K
12:20 1,590.08 1,590.33 1,590.08 1,590.33 86.8K
12:21 1,590.34 1,590.37 1,590.21 1,590.21 139.9K
12:22 1,590.20 1,590.20 1,590.03 1,590.03 63.7K
12:23 1,590.10 1,590.26 1,590.10 1,590.24 89.5K
12:24 1,590.30 1,590.37 1,590.29 1,590.29 108.9K
12:25 1,590.29 1,590.29 1,590.10 1,590.10 96.4K
12:26 1,590.06 1,590.06 1,589.99 1,590.01 69.1K
12:27 1,590.07 1,590.17 1,590.07 1,590.15 186.2K
12:28 1,590.16 1,590.16 1,590.09 1,590.13 72.8K
12:29 1,590.28 1,590.34 1,590.28 1,590.34 63.5K
12:30 1,590.33 1,590.54 1,590.33 1,590.54 108.7K
12:31 1,590.61 1,590.69 1,590.61 1,590.67 157.8K
12:32 1,590.65 1,590.65 1,590.59 1,590.60 159.5K
12:33 1,590.54 1,590.54 1,590.52 1,590.54 42.0K
12:34 1,590.46 1,590.46 1,590.39 1,590.41 88.4K
12:35 1,590.45 1,590.46 1,590.44 1,590.46 115.7K
12:36 1,590.43 1,590.53 1,590.42 1,590.53 85.5K
12:37 1,590.57 1,590.61 1,590.31 1,590.31 145.4K
12:38 1,590.26 1,590.27 1,590.26 1,590.26 129.5K
12:39 1,590.26 1,590.32 1,590.26 1,590.32 212.2K
12:40 1,590.25 1,590.32 1,590.25 1,590.31 96.4K
12:41 1,590.25 1,590.25 1,590.00 1,590.00 300.4K
12:42 1,590.00 1,590.35 1,590.00 1,590.34 120.5K
12:43 1,590.32 1,590.32 1,590.22 1,590.27 75.0K
12:44 1,590.27 1,590.44 1,590.27 1,590.44 127.4K
12:45 1,590.41 1,590.41 1,590.32 1,590.32 74.4K
12:46 1,590.23 1,590.27 1,590.19 1,590.27 184.5K
12:47 1,590.36 1,590.44 1,590.27 1,590.27 138.4K
12:48 1,590.31 1,590.43 1,590.31 1,590.36 81.5K
12:49 1,590.29 1,590.29 1,590.15 1,590.15 79.6K
12:50 1,590.12 1,590.15 1,590.02 1,590.02 118.9K
12:51 1,589.93 1,590.03 1,589.92 1,590.03 94.7K
12:52 1,589.95 1,589.95 1,589.91 1,589.94 115.4K
12:53 1,590.18 1,590.31 1,590.18 1,590.31 155.1K
12:54 1,590.39 1,590.39 1,590.32 1,590.34 94.4K
12:55 1,590.34 1,590.37 1,590.34 1,590.36 58.1K
12:56 1,590.36 1,590.36 1,590.13 1,590.13 62.1K
12:57 1,590.16 1,590.62 1,590.16 1,590.62 130.7K
12:58 1,590.67 1,590.73 1,590.67 1,590.73 160.8K
12:59 1,590.64 1,590.67 1,590.64 1,590.65 134.4K
13:00 1,590.48 1,590.71 1,590.48 1,590.71 192.0K
13:01 1,590.95 1,591.21 1,590.95 1,591.21 426.5K
13:02 1,591.30 1,591.79 1,591.30 1,591.75 187.2K
13:03 1,591.71 1,591.74 1,591.65 1,591.65 100.1K
13:04 1,591.66 1,591.66 1,591.56 1,591.61 93.7K
13:05 1,591.63 1,591.70 1,591.62 1,591.62 50.0K
13:06 1,591.63 1,591.63 1,591.48 1,591.50 105.5K
13:07 1,591.26 1,591.26 1,591.20 1,591.26 94.7K
13:08 1,591.21 1,591.21 1,591.14 1,591.14 75.6K
13:09 1,591.15 1,591.15 1,590.77 1,590.77 169.8K
13:10 1,590.71 1,590.71 1,590.69 1,590.69 96.0K
13:11 1,590.72 1,590.81 1,590.72 1,590.73 60.9K
13:12 1,590.79 1,590.97 1,590.79 1,590.97 130.0K
13:13 1,591.01 1,591.12 1,591.01 1,591.11 56.5K
13:14 1,591.19 1,591.21 1,591.16 1,591.16 52.0K
13:15 1,591.16 1,591.16 1,591.00 1,591.00 121.7K
13:16 1,590.94 1,590.96 1,590.87 1,590.95 126.2K
13:17 1,590.99 1,590.99 1,590.40 1,590.40 2,335.2K
13:18 1,590.42 1,590.42 1,590.38 1,590.42 60.9K
13:19 1,590.46 1,590.46 1,590.31 1,590.31 94.4K
13:20 1,590.39 1,590.47 1,590.39 1,590.42 85.9K
13:21 1,590.44 1,590.61 1,590.44 1,590.61 68.6K
13:22 1,590.81 1,590.90 1,590.81 1,590.86 116.5K
13:23 1,590.91 1,591.02 1,590.91 1,591.02 194.4K
13:24 1,590.96 1,591.06 1,590.96 1,591.03 233.3K
13:25 1,590.99 1,591.01 1,590.83 1,590.83 92.3K
13:26 1,590.64 1,590.64 1,590.35 1,590.39 196.6K
13:27 1,590.49 1,590.49 1,590.30 1,590.30 116.8K
13:28 1,590.29 1,590.29 1,589.95 1,589.95 126.3K
13:29 1,589.85 1,589.87 1,589.76 1,589.76 94.7K
13:30 1,589.70 1,589.70 1,589.62 1,589.62 85.6K
13:31 1,589.64 1,589.70 1,589.46 1,589.70 281.6K
13:32 1,589.80 1,589.91 1,589.80 1,589.90 82.2K
13:33 1,589.87 1,589.99 1,589.87 1,589.93 72.4K
13:34 1,589.89 1,589.89 1,589.85 1,589.85 78.0K
13:35 1,589.99 1,590.22 1,589.99 1,590.22 166.4K
13:36 1,590.29 1,590.35 1,590.20 1,590.20 72.6K
13:37 1,590.07 1,590.10 1,590.01 1,590.01 104.3K
13:38 1,590.02 1,590.10 1,589.99 1,590.10 56.3K
13:39 1,590.07 1,590.19 1,590.07 1,590.19 54.7K
13:40 1,590.12 1,590.25 1,590.12 1,590.25 57.5K
13:41 1,590.38 1,590.42 1,590.32 1,590.42 183.0K
13:42 1,590.50 1,590.54 1,590.49 1,590.49 82.7K
13:43 1,590.59 1,590.59 1,590.43 1,590.43 70.7K
13:44 1,590.42 1,590.45 1,590.31 1,590.31 80.1K
13:45 1,590.34 1,590.43 1,590.34 1,590.41 142.1K
13:46 1,590.48 1,590.57 1,590.41 1,590.57 415.1K
13:47 1,590.71 1,590.82 1,590.71 1,590.82 97.3K
13:48 1,590.76 1,590.76 1,590.54 1,590.54 80.7K
13:49 1,590.38 1,590.38 1,590.27 1,590.27 146.8K
13:50 1,590.06 1,590.06 1,589.92 1,589.92 117.2K
13:51 1,589.94 1,590.14 1,589.94 1,590.14 120.5K
13:52 1,590.22 1,590.36 1,590.22 1,590.36 86.5K
13:53 1,590.33 1,590.33 1,590.23 1,590.23 96.1K
13:54 1,590.26 1,590.35 1,590.17 1,590.17 109.2K
13:55 1,590.10 1,590.10 1,589.76 1,589.76 126.8K
13:56 1,589.87 1,589.87 1,589.55 1,589.55 175.1K
13:57 1,589.46 1,589.46 1,589.22 1,589.22 90.3K
13:58 1,589.23 1,589.38 1,589.23 1,589.38 107.6K
13:59 1,589.36 1,589.48 1,589.36 1,589.46 136.3K
14:00 1,589.45 1,589.95 1,589.45 1,589.95 122.4K
14:01 1,590.07 1,590.22 1,590.07 1,590.22 115.1K
14:02 1,590.27 1,590.31 1,590.19 1,590.19 148.6K
14:03 1,590.21 1,590.21 1,590.09 1,590.09 71.1K
14:04 1,589.98 1,589.98 1,589.76 1,589.76 131.9K
14:05 1,589.83 1,589.88 1,589.83 1,589.84 172.1K
14:06 1,589.81 1,589.81 1,589.76 1,589.80 113.6K
14:07 1,589.85 1,589.85 1,589.78 1,589.81 87.3K
14:08 1,589.69 1,589.85 1,589.69 1,589.85 112.3K
14:09 1,589.92 1,589.92 1,589.76 1,589.79 115.0K
14:10 1,589.82 1,589.82 1,589.76 1,589.77 62.5K
14:11 1,589.71 1,589.71 1,589.44 1,589.44 199.7K
14:12 1,589.45 1,589.62 1,589.45 1,589.62 93.1K
14:13 1,589.61 1,589.68 1,589.56 1,589.68 118.3K
14:14 1,589.83 1,589.83 1,589.82 1,589.82 156.5K
14:15 1,589.80 1,589.83 1,589.77 1,589.83 102.0K
14:16 1,589.84 1,589.86 1,589.68 1,589.68 108.2K
14:17 1,589.48 1,589.48 1,589.10 1,589.10 228.8K
14:18 1,588.69 1,588.69 1,588.17 1,588.17 252.1K
14:19 1,588.19 1,588.19 1,588.08 1,588.08 179.8K
14:20 1,587.97 1,587.97 1,587.30 1,587.30 228.4K
14:21 1,587.19 1,587.27 1,587.19 1,587.27 147.6K
14:22 1,587.23 1,587.28 1,587.23 1,587.28 113.2K
14:23 1,587.34 1,587.66 1,587.34 1,587.66 139.3K
14:24 1,587.65 1,587.65 1,587.45 1,587.45 110.6K
14:25 1,587.38 1,587.43 1,587.38 1,587.42 49.8K
14:26 1,587.41 1,587.44 1,587.26 1,587.41 87.8K
14:27 1,587.41 1,587.41 1,587.27 1,587.27 148.5K
14:28 1,587.17 1,587.27 1,587.17 1,587.27 107.0K
14:29 1,587.28 1,587.30 1,587.19 1,587.19 97.1K
14:30 1,587.19 1,587.45 1,587.19 1,587.45 104.5K
14:31 1,587.66 1,587.74 1,587.65 1,587.65 128.4K
14:32 1,587.69 1,587.86 1,587.68 1,587.86 144.6K
14:33 1,587.99 1,588.11 1,587.99 1,588.09 142.5K
14:34 1,588.13 1,588.21 1,588.12 1,588.21 232.3K
14:35 1,588.24 1,588.32 1,588.24 1,588.32 93.5K
14:36 1,588.32 1,588.54 1,588.32 1,588.54 156.1K
14:37 1,588.48 1,588.48 1,588.36 1,588.36 166.9K
14:38 1,588.35 1,588.35 1,588.14 1,588.14 121.5K
14:39 1,588.12 1,588.16 1,588.10 1,588.10 101.4K
14:40 1,588.23 1,588.29 1,588.23 1,588.26 79.9K
14:41 1,588.26 1,588.43 1,588.26 1,588.36 167.7K
14:42 1,588.39 1,588.39 1,588.12 1,588.12 141.3K
14:43 1,588.16 1,588.20 1,588.16 1,588.18 99.0K
14:44 1,588.13 1,588.13 1,587.99 1,587.99 122.7K
14:45 1,587.92 1,587.95 1,587.86 1,587.95 125.6K
14:46 1,587.98 1,588.13 1,587.97 1,588.13 86.7K
14:47 1,588.12 1,588.12 1,587.75 1,587.78 168.2K
14:48 1,587.70 1,587.70 1,587.66 1,587.66 196.7K
14:49 1,587.69 1,587.69 1,587.61 1,587.64 91.2K
14:50 1,587.78 1,588.04 1,587.78 1,588.04 173.0K
14:51 1,588.03 1,588.06 1,587.94 1,588.06 121.8K
14:52 1,587.99 1,588.07 1,587.96 1,588.07 131.7K
14:53 1,588.18 1,588.37 1,588.18 1,588.37 123.3K
14:54 1,588.30 1,588.31 1,588.24 1,588.24 99.6K
14:55 1,588.23 1,588.23 1,588.21 1,588.21 101.9K
14:56 1,588.21 1,588.25 1,588.21 1,588.23 47.6K
14:57 1,588.30 1,588.38 1,588.28 1,588.28 108.3K
14:58 1,588.26 1,588.26 1,587.58 1,587.58 269.8K
14:59 1,587.45 1,587.45 1,587.06 1,587.10 266.9K
15:00 1,587.08 1,587.26 1,587.05 1,587.26 259.1K
15:01 1,587.26 1,587.30 1,587.26 1,587.28 79.7K
15:02 1,587.25 1,587.45 1,587.25 1,587.27 116.4K
15:03 1,587.24 1,587.24 1,587.15 1,587.15 226.7K
15:04 1,587.20 1,587.23 1,587.18 1,587.19 150.0K
15:05 1,587.12 1,587.12 1,586.94 1,586.94 167.3K
15:06 1,586.99 1,586.99 1,586.45 1,586.45 287.3K
15:07 1,586.33 1,586.33 1,585.90 1,585.90 170.6K
15:08 1,585.93 1,585.93 1,585.81 1,585.85 124.0K
15:09 1,585.86 1,586.15 1,585.86 1,586.12 221.7K
15:10 1,586.15 1,586.17 1,586.10 1,586.10 160.5K
15:11 1,586.05 1,586.05 1,585.94 1,585.95 238.7K
15:12 1,585.96 1,586.21 1,585.96 1,586.10 129.9K
15:13 1,586.11 1,586.16 1,586.03 1,586.16 119.0K
15:14 1,586.22 1,586.26 1,586.07 1,586.07 76.7K
15:15 1,586.08 1,586.09 1,585.93 1,586.09 245.6K
15:16 1,586.13 1,586.14 1,586.07 1,586.11 125.4K
15:17 1,586.13 1,586.19 1,586.13 1,586.17 130.8K
15:18 1,586.18 1,586.25 1,586.12 1,586.25 179.8K
15:19 1,586.32 1,586.44 1,586.32 1,586.39 196.6K
15:20 1,586.38 1,586.56 1,586.38 1,586.56 191.4K
15:21 1,586.58 1,586.67 1,586.58 1,586.61 118.8K
15:22 1,586.62 1,586.65 1,586.62 1,586.64 153.9K
15:23 1,586.61 1,586.77 1,586.61 1,586.76 144.7K
15:24 1,586.81 1,586.89 1,586.76 1,586.77 164.5K
15:25 1,586.77 1,586.83 1,586.73 1,586.82 185.1K
15:26 1,586.91 1,586.94 1,586.74 1,586.74 173.9K
15:27 1,586.73 1,586.73 1,586.36 1,586.36 156.8K
15:28 1,586.24 1,586.26 1,586.15 1,586.19 201.1K
15:29 1,586.13 1,586.13 1,586.03 1,586.04 151.7K
15:30 1,586.01 1,586.11 1,586.01 1,586.11 276.1K
15:31 1,586.14 1,586.25 1,586.14 1,586.23 150.8K
15:32 1,586.18 1,586.18 1,586.03 1,586.14 186.8K
15:33 1,586.11 1,586.17 1,586.10 1,586.17 110.2K
15:34 1,586.06 1,586.06 1,585.76 1,585.76 234.5K
15:35 1,585.67 1,585.80 1,585.67 1,585.80 192.5K
15:36 1,585.78 1,585.83 1,585.77 1,585.83 181.0K
15:37 1,585.81 1,585.81 1,585.71 1,585.71 163.9K
15:38 1,585.58 1,585.60 1,585.56 1,585.60 161.7K
15:39 1,585.56 1,585.56 1,585.53 1,585.55 129.9K
15:40 1,585.55 1,585.70 1,585.55 1,585.70 266.0K
15:41 1,585.63 1,585.63 1,585.33 1,585.33 370.0K
15:42 1,585.33 1,585.50 1,585.33 1,585.50 302.9K
15:43 1,585.47 1,585.64 1,585.47 1,585.62 312.7K
15:44 1,585.66 1,585.66 1,585.56 1,585.56 215.0K
15:45 1,585.62 1,585.77 1,585.62 1,585.77 255.1K
15:46 1,585.78 1,585.94 1,585.78 1,585.94 346.0K
15:47 1,586.07 1,586.10 1,586.06 1,586.10 329.8K
15:48 1,586.10 1,586.30 1,586.10 1,586.24 268.8K
15:49 1,586.04 1,586.12 1,586.01 1,586.05 355.9K
15:50 1,585.97 1,585.97 1,585.48 1,585.48 1,233.0K
15:51 1,585.45 1,585.45 1,585.00 1,585.00 542.2K
15:52 1,585.17 1,585.21 1,585.07 1,585.07 547.5K
15:53 1,585.16 1,585.16 1,584.89 1,584.91 540.2K
15:54 1,584.68 1,584.68 1,584.50 1,584.64 602.4K
15:55 1,584.78 1,584.78 1,584.48 1,584.66 890.9K
15:56 1,584.29 1,584.29 1,584.00 1,584.00 1,035.2K
15:57 1,584.11 1,584.35 1,584.11 1,584.35 922.7K
15:58 1,584.34 1,584.51 1,584.34 1,584.41 1,087.9K
15:59 1,584.09 1,584.09 1,583.90 1,583.90 1,581.0K
16:00 1,583.82 1,583.82 1,583.82 1,583.82 18,060.4K
16:01 1,583.82 1,583.82 1,583.82 1,583.82 279.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし