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 1,674.40 1,674.40 1,674.26 1,674.34 1,062.5K
09:31 1,673.69 1,673.69 1,673.31 1,673.31 246.4K
09:32 1,673.46 1,673.66 1,673.27 1,673.66 239.4K
09:33 1,673.84 1,673.87 1,673.75 1,673.77 133.2K
09:34 1,673.87 1,674.23 1,673.84 1,674.23 149.1K
09:35 1,674.29 1,674.58 1,674.29 1,674.58 83.6K
09:36 1,674.59 1,674.59 1,674.29 1,674.48 95.9K
09:37 1,674.58 1,674.82 1,674.58 1,674.82 130.3K
09:38 1,674.85 1,674.85 1,674.46 1,674.46 176.5K
09:39 1,674.38 1,674.90 1,674.28 1,674.90 121.6K
09:40 1,675.19 1,675.33 1,675.04 1,675.33 103.5K
09:41 1,675.19 1,675.31 1,675.05 1,675.26 107.5K
09:42 1,675.26 1,675.57 1,675.26 1,675.57 65.1K
09:43 1,675.55 1,675.55 1,675.20 1,675.36 84.5K
09:44 1,675.31 1,675.51 1,675.27 1,675.51 112.1K
09:45 1,675.52 1,675.63 1,675.40 1,675.42 137.0K
09:46 1,675.45 1,675.59 1,675.44 1,675.44 109.6K
09:47 1,675.58 1,675.58 1,675.50 1,675.50 49.2K
09:48 1,675.32 1,675.32 1,675.08 1,675.08 56.8K
09:49 1,675.09 1,675.27 1,674.85 1,674.85 146.2K
09:50 1,674.89 1,674.89 1,674.85 1,674.86 73.2K
09:51 1,674.91 1,675.06 1,674.91 1,675.06 84.2K
09:52 1,675.04 1,675.04 1,674.94 1,674.99 55.2K
09:53 1,674.91 1,674.91 1,674.81 1,674.84 79.9K
09:54 1,674.86 1,674.86 1,674.62 1,674.62 86.3K
09:55 1,674.66 1,674.66 1,674.35 1,674.35 80.8K
09:56 1,674.31 1,674.31 1,674.20 1,674.27 114.1K
09:57 1,674.41 1,674.88 1,674.36 1,674.88 157.8K
09:58 1,674.98 1,675.03 1,674.98 1,674.99 144.4K
09:59 1,675.14 1,675.14 1,674.96 1,675.00 89.5K
10:00 1,675.02 1,675.14 1,675.02 1,675.12 69.7K
10:01 1,675.16 1,675.23 1,675.14 1,675.20 61.1K
10:02 1,675.22 1,675.28 1,675.22 1,675.27 166.8K
10:03 1,675.31 1,675.31 1,675.14 1,675.14 104.2K
10:04 1,675.15 1,675.19 1,675.08 1,675.08 40.1K
10:05 1,675.02 1,675.21 1,675.01 1,675.21 114.7K
10:06 1,675.22 1,675.22 1,674.97 1,674.97 68.7K
10:07 1,674.91 1,675.02 1,674.91 1,675.02 79.7K
10:08 1,675.01 1,675.10 1,674.99 1,674.99 44.2K
10:09 1,674.99 1,675.08 1,674.99 1,675.05 75.9K
10:10 1,675.09 1,675.22 1,675.09 1,675.22 94.0K
10:11 1,675.16 1,675.39 1,675.13 1,675.39 132.2K
10:12 1,675.35 1,675.35 1,675.22 1,675.22 85.8K
10:13 1,675.19 1,675.27 1,675.19 1,675.27 89.9K
10:14 1,675.29 1,675.36 1,675.29 1,675.36 83.2K
10:15 1,675.37 1,675.46 1,675.37 1,675.46 54.6K
10:16 1,675.52 1,675.60 1,675.51 1,675.60 68.9K
10:17 1,675.61 1,675.72 1,675.61 1,675.72 98.8K
10:18 1,675.71 1,675.80 1,675.71 1,675.80 37.3K
10:19 1,675.84 1,675.84 1,675.75 1,675.75 48.2K
10:20 1,675.74 1,675.74 1,675.60 1,675.60 67.4K
10:21 1,675.44 1,675.44 1,675.32 1,675.32 76.3K
10:22 1,675.29 1,675.31 1,675.27 1,675.31 61.5K
10:23 1,675.30 1,675.31 1,675.30 1,675.30 44.6K
10:24 1,675.25 1,675.33 1,675.25 1,675.33 58.6K
10:25 1,675.33 1,675.39 1,675.33 1,675.39 32.7K
10:26 1,675.43 1,675.43 1,675.35 1,675.35 76.9K
10:27 1,675.29 1,675.38 1,675.29 1,675.29 58.3K
10:28 1,675.30 1,675.30 1,675.26 1,675.26 110.3K
10:29 1,675.27 1,675.34 1,675.25 1,675.34 62.6K
10:30 1,676.04 1,676.61 1,676.04 1,676.57 498.8K
10:31 1,676.58 1,676.97 1,676.58 1,676.97 139.5K
10:32 1,677.02 1,677.22 1,677.02 1,677.18 188.1K
10:33 1,677.19 1,677.19 1,677.12 1,677.12 82.2K
10:34 1,677.13 1,677.13 1,677.05 1,677.13 72.9K
10:35 1,677.09 1,677.09 1,676.99 1,676.99 68.2K
10:36 1,677.03 1,677.08 1,677.03 1,677.05 84.3K
10:37 1,676.93 1,676.93 1,676.86 1,676.86 94.1K
10:38 1,676.81 1,676.87 1,676.81 1,676.83 77.5K
10:39 1,676.84 1,676.84 1,676.84 1,676.84 123.2K
10:40 1,676.89 1,676.95 1,676.87 1,676.90 141.1K
10:41 1,676.93 1,677.05 1,676.93 1,677.05 145.9K
10:42 1,677.00 1,677.08 1,677.00 1,677.08 53.0K
10:43 1,677.15 1,677.25 1,677.15 1,677.23 76.1K
10:44 1,677.24 1,677.29 1,677.24 1,677.25 54.4K
10:45 1,677.26 1,677.33 1,677.26 1,677.33 50.2K
10:46 1,677.29 1,677.41 1,677.27 1,677.41 346.5K
10:47 1,677.41 1,677.41 1,677.31 1,677.32 57.5K
10:48 1,677.21 1,677.21 1,677.11 1,677.15 115.2K
10:49 1,677.13 1,677.14 1,677.10 1,677.13 65.4K
10:50 1,677.14 1,677.17 1,677.14 1,677.15 43.2K
10:51 1,677.13 1,677.13 1,677.08 1,677.08 36.4K
10:52 1,677.04 1,677.29 1,677.04 1,677.29 122.8K
10:53 1,677.28 1,677.31 1,677.28 1,677.28 118.9K
10:54 1,677.30 1,677.30 1,677.18 1,677.18 57.1K
10:55 1,677.17 1,677.22 1,677.14 1,677.22 65.2K
10:56 1,677.24 1,677.39 1,677.24 1,677.37 75.3K
10:57 1,677.39 1,677.39 1,677.32 1,677.32 152.8K
10:58 1,677.36 1,677.36 1,677.33 1,677.33 132.6K
10:59 1,677.36 1,677.54 1,677.36 1,677.54 66.1K
11:00 1,677.60 1,677.71 1,677.60 1,677.67 124.1K
11:01 1,677.66 1,677.75 1,677.66 1,677.75 49.4K
11:02 1,677.73 1,677.79 1,677.73 1,677.77 68.9K
11:03 1,677.74 1,677.88 1,677.74 1,677.88 46.7K
11:04 1,677.92 1,677.97 1,677.91 1,677.94 85.9K
11:05 1,678.02 1,678.02 1,677.93 1,677.93 54.9K
11:06 1,677.96 1,677.98 1,677.82 1,677.83 79.7K
11:07 1,677.82 1,677.83 1,677.78 1,677.78 62.9K
11:08 1,677.83 1,677.83 1,677.79 1,677.80 41.5K
11:09 1,677.75 1,677.75 1,677.68 1,677.68 65.0K
11:10 1,677.59 1,677.65 1,677.59 1,677.65 82.4K
11:11 1,677.64 1,677.64 1,677.54 1,677.54 130.9K
11:12 1,677.52 1,677.52 1,677.35 1,677.35 76.5K
11:13 1,677.30 1,677.36 1,677.30 1,677.36 53.7K
11:14 1,677.37 1,677.37 1,677.22 1,677.22 63.4K
11:15 1,677.21 1,677.40 1,677.21 1,677.40 66.6K
11:16 1,677.37 1,677.40 1,677.33 1,677.37 60.2K
11:17 1,677.37 1,677.50 1,677.37 1,677.49 69.8K
11:18 1,677.49 1,677.55 1,677.49 1,677.53 34.7K
11:19 1,677.58 1,677.58 1,677.56 1,677.58 95.3K
11:20 1,677.58 1,677.58 1,677.53 1,677.56 43.4K
11:21 1,677.56 1,677.66 1,677.56 1,677.62 49.2K
11:22 1,677.64 1,677.68 1,677.64 1,677.68 63.9K
11:23 1,677.74 1,677.74 1,677.70 1,677.70 51.4K
11:24 1,677.71 1,677.77 1,677.71 1,677.77 49.9K
11:25 1,677.80 1,677.80 1,677.64 1,677.64 30.8K
11:26 1,677.68 1,677.71 1,677.66 1,677.66 133.6K
11:27 1,677.63 1,677.63 1,677.62 1,677.63 52.3K
11:28 1,677.62 1,677.77 1,677.62 1,677.77 347.7K
11:29 1,677.74 1,677.77 1,677.74 1,677.77 38.3K
11:30 1,677.74 1,677.74 1,677.71 1,677.71 54.0K
11:31 1,677.69 1,677.72 1,677.69 1,677.69 46.8K
11:32 1,677.70 1,677.73 1,677.70 1,677.71 30.7K
11:33 1,677.70 1,677.71 1,677.69 1,677.71 22.5K
11:34 1,677.66 1,677.66 1,677.59 1,677.65 88.9K
11:35 1,677.57 1,677.61 1,677.53 1,677.61 96.4K
11:36 1,677.56 1,677.56 1,677.52 1,677.52 42.1K
11:37 1,677.55 1,677.68 1,677.55 1,677.63 43.3K
11:38 1,677.61 1,677.63 1,677.60 1,677.60 58.3K
11:39 1,677.61 1,677.65 1,677.60 1,677.65 58.2K
11:40 1,677.63 1,677.67 1,677.63 1,677.67 119.8K
11:41 1,677.66 1,677.69 1,677.61 1,677.61 148.6K
11:42 1,677.61 1,677.68 1,677.61 1,677.68 118.5K
11:43 1,677.68 1,677.68 1,677.62 1,677.62 82.4K
11:44 1,677.63 1,677.63 1,677.59 1,677.62 102.8K
11:45 1,677.62 1,677.66 1,677.62 1,677.66 103.5K
11:46 1,677.71 1,677.71 1,677.69 1,677.70 44.6K
11:47 1,677.70 1,677.70 1,677.62 1,677.62 99.2K
11:48 1,677.57 1,677.57 1,677.50 1,677.50 44.1K
11:49 1,677.50 1,677.51 1,677.45 1,677.45 73.5K
11:50 1,677.42 1,677.46 1,677.42 1,677.42 26.0K
11:51 1,677.42 1,677.42 1,677.36 1,677.36 59.1K
11:52 1,677.37 1,677.41 1,677.36 1,677.38 152.9K
11:53 1,677.31 1,677.35 1,677.30 1,677.35 36.0K
11:54 1,677.33 1,677.45 1,677.33 1,677.45 34.3K
11:55 1,677.42 1,677.51 1,677.42 1,677.51 46.6K
11:56 1,677.48 1,677.53 1,677.48 1,677.53 44.8K
11:57 1,677.52 1,677.58 1,677.52 1,677.58 33.8K
11:58 1,677.66 1,677.70 1,677.63 1,677.63 38.4K
11:59 1,677.66 1,677.70 1,677.62 1,677.62 92.0K
12:00 1,677.63 1,677.73 1,677.63 1,677.73 62.6K
12:01 1,677.71 1,677.73 1,677.69 1,677.72 136.6K
12:02 1,677.72 1,677.72 1,677.55 1,677.56 30.0K
12:03 1,677.53 1,677.61 1,677.53 1,677.61 60.7K
12:04 1,677.61 1,677.75 1,677.58 1,677.75 91.0K
12:05 1,677.81 1,677.86 1,677.81 1,677.86 65.6K
12:06 1,677.89 1,678.00 1,677.89 1,678.00 73.1K
12:07 1,678.06 1,678.06 1,678.01 1,678.01 53.5K
12:08 1,678.00 1,678.12 1,678.00 1,678.10 43.7K
12:09 1,678.09 1,678.15 1,678.09 1,678.15 84.4K
12:10 1,678.14 1,678.21 1,678.11 1,678.21 134.0K
12:11 1,678.20 1,678.24 1,678.20 1,678.24 77.2K
12:12 1,678.23 1,678.27 1,678.23 1,678.27 39.8K
12:13 1,678.27 1,678.34 1,678.27 1,678.34 75.9K
12:14 1,678.36 1,678.53 1,678.36 1,678.53 75.5K
12:15 1,678.52 1,678.55 1,678.52 1,678.54 31.0K
12:16 1,678.57 1,678.59 1,678.53 1,678.53 32.5K
12:17 1,678.54 1,678.58 1,678.54 1,678.58 35.5K
12:18 1,678.57 1,678.62 1,678.54 1,678.62 37.8K
12:19 1,678.56 1,678.58 1,678.52 1,678.52 47.7K
12:20 1,678.59 1,678.59 1,678.52 1,678.54 45.6K
12:21 1,678.56 1,678.67 1,678.56 1,678.67 83.4K
12:22 1,678.70 1,678.73 1,678.70 1,678.71 48.0K
12:23 1,678.69 1,678.69 1,678.65 1,678.66 29.8K
12:24 1,678.75 1,678.77 1,678.75 1,678.77 105.8K
12:25 1,678.74 1,678.77 1,678.74 1,678.76 30.5K
12:26 1,678.78 1,678.89 1,678.78 1,678.89 29.3K
12:27 1,678.84 1,679.00 1,678.84 1,679.00 72.4K
12:28 1,679.07 1,679.07 1,679.03 1,679.03 42.3K
12:29 1,679.06 1,679.09 1,679.06 1,679.09 38.4K
12:30 1,679.11 1,679.15 1,679.11 1,679.15 71.6K
12:31 1,679.18 1,679.22 1,679.17 1,679.18 59.2K
12:32 1,679.19 1,679.23 1,679.19 1,679.22 25.4K
12:33 1,679.21 1,679.21 1,679.12 1,679.12 58.7K
12:34 1,679.11 1,679.11 1,679.06 1,679.06 28.6K
12:35 1,679.05 1,679.21 1,679.05 1,679.21 111.4K
12:36 1,679.25 1,679.27 1,679.21 1,679.21 54.3K
12:37 1,679.19 1,679.20 1,679.19 1,679.20 31.8K
12:38 1,679.19 1,679.19 1,679.08 1,679.09 30.3K
12:39 1,679.08 1,679.09 1,679.08 1,679.09 45.7K
12:40 1,679.07 1,679.09 1,679.05 1,679.05 30.7K
12:41 1,679.06 1,679.09 1,679.04 1,679.04 39.2K
12:42 1,679.02 1,679.04 1,678.90 1,678.90 51.5K
12:43 1,678.97 1,678.97 1,678.93 1,678.93 39.8K
12:44 1,678.89 1,678.89 1,678.86 1,678.86 35.2K
12:45 1,678.82 1,678.82 1,678.76 1,678.81 47.6K
12:46 1,678.81 1,678.85 1,678.81 1,678.85 62.0K
12:47 1,678.85 1,679.02 1,678.85 1,679.02 39.2K
12:48 1,679.06 1,679.09 1,679.05 1,679.09 30.3K
12:49 1,679.11 1,679.14 1,679.11 1,679.14 24.2K
12:50 1,679.16 1,679.17 1,679.12 1,679.12 45.5K
12:51 1,679.07 1,679.07 1,679.05 1,679.05 24.6K
12:52 1,679.11 1,679.16 1,679.10 1,679.16 131.4K
12:53 1,679.17 1,679.19 1,679.14 1,679.14 68.2K
12:54 1,679.16 1,679.16 1,678.89 1,678.89 112.3K
12:55 1,678.98 1,679.04 1,678.92 1,678.96 60.8K
12:56 1,678.90 1,678.90 1,678.87 1,678.87 29.0K
12:57 1,678.86 1,678.86 1,678.80 1,678.85 25.5K
12:58 1,678.89 1,678.95 1,678.89 1,678.95 16.8K
12:59 1,678.92 1,679.00 1,678.92 1,679.00 49.6K
13:00 1,679.01 1,679.05 1,679.01 1,679.05 41.6K
13:01 1,679.08 1,679.18 1,679.08 1,679.18 73.8K
13:02 1,679.21 1,679.23 1,679.19 1,679.22 25.0K
13:03 1,679.24 1,679.30 1,679.24 1,679.30 41.1K
13:04 1,679.29 1,679.29 1,679.24 1,679.24 55.2K
13:05 1,679.27 1,679.28 1,679.27 1,679.28 31.4K
13:06 1,679.32 1,679.32 1,679.20 1,679.20 34.0K
13:07 1,679.22 1,679.26 1,679.18 1,679.26 25.7K
13:08 1,679.26 1,679.26 1,679.23 1,679.24 37.0K
13:09 1,679.26 1,679.30 1,679.26 1,679.28 32.4K
13:10 1,679.26 1,679.26 1,679.20 1,679.20 38.6K
13:11 1,679.18 1,679.18 1,679.12 1,679.12 34.2K
13:12 1,679.10 1,679.10 1,679.00 1,679.00 38.1K
13:13 1,679.00 1,679.03 1,678.98 1,679.03 20.7K
13:14 1,679.03 1,679.05 1,679.03 1,679.05 18.4K
13:15 1,679.09 1,679.09 1,679.07 1,679.08 27.1K
13:16 1,679.08 1,679.12 1,679.07 1,679.12 38.5K
13:17 1,679.10 1,679.16 1,679.10 1,679.16 66.2K
13:18 1,679.16 1,679.27 1,679.16 1,679.27 174.2K
13:19 1,679.30 1,679.33 1,679.30 1,679.33 41.4K
13:20 1,679.35 1,679.43 1,679.35 1,679.43 90.2K
13:21 1,679.43 1,679.43 1,679.37 1,679.38 57.2K
13:22 1,679.38 1,679.38 1,679.36 1,679.36 25.4K
13:23 1,679.38 1,679.43 1,679.38 1,679.43 42.9K
13:24 1,679.42 1,679.42 1,679.33 1,679.33 84.4K
13:25 1,679.34 1,679.35 1,679.32 1,679.35 28.3K
13:26 1,679.36 1,679.39 1,679.31 1,679.31 167.7K
13:27 1,679.28 1,679.28 1,679.26 1,679.26 82.0K
13:28 1,679.31 1,679.35 1,679.31 1,679.35 38.1K
13:29 1,679.34 1,679.34 1,679.33 1,679.33 22.3K
13:30 1,679.38 1,679.40 1,679.37 1,679.40 42.8K
13:31 1,679.35 1,679.39 1,679.33 1,679.39 113.8K
13:32 1,679.42 1,679.42 1,679.26 1,679.26 150.8K
13:33 1,679.27 1,679.27 1,679.23 1,679.23 57.2K
13:34 1,679.27 1,679.27 1,679.25 1,679.25 47.0K
13:35 1,679.33 1,679.33 1,679.31 1,679.33 67.9K
13:36 1,679.29 1,679.36 1,679.29 1,679.36 211.0K
13:37 1,679.34 1,679.37 1,679.34 1,679.36 39.7K
13:38 1,679.40 1,679.40 1,679.37 1,679.38 46.8K
13:39 1,679.34 1,679.39 1,679.31 1,679.39 52.0K
13:40 1,679.45 1,679.45 1,679.38 1,679.40 43.6K
13:41 1,679.39 1,679.39 1,679.33 1,679.38 53.4K
13:42 1,679.31 1,679.51 1,679.31 1,679.48 43.9K
13:43 1,679.50 1,679.50 1,679.37 1,679.37 35.8K
13:44 1,679.33 1,679.36 1,679.33 1,679.35 66.8K
13:45 1,679.30 1,679.34 1,679.28 1,679.32 64.8K
13:46 1,679.37 1,679.37 1,679.36 1,679.36 36.7K
13:47 1,679.39 1,679.41 1,679.36 1,679.41 44.4K
13:48 1,679.41 1,679.46 1,679.41 1,679.46 147.3K
13:49 1,679.48 1,679.48 1,679.44 1,679.44 44.6K
13:50 1,679.46 1,679.48 1,679.46 1,679.48 46.5K
13:51 1,679.41 1,679.41 1,679.34 1,679.34 40.4K
13:52 1,679.36 1,679.36 1,679.32 1,679.35 42.2K
13:53 1,679.36 1,679.40 1,679.34 1,679.34 31.1K
13:54 1,679.37 1,679.40 1,679.34 1,679.34 28.9K
13:55 1,679.31 1,679.32 1,679.26 1,679.28 27.4K
13:56 1,679.33 1,679.34 1,679.30 1,679.33 48.1K
13:57 1,679.37 1,679.39 1,679.37 1,679.39 48.5K
13:58 1,679.39 1,679.47 1,679.39 1,679.47 51.8K
13:59 1,679.45 1,679.47 1,679.41 1,679.41 99.8K
14:00 1,679.46 1,679.47 1,679.44 1,679.44 39.3K
14:01 1,679.44 1,679.47 1,679.44 1,679.47 38.5K
14:02 1,679.50 1,679.66 1,679.50 1,679.66 70.4K
14:03 1,679.64 1,679.64 1,679.54 1,679.55 34.5K
14:04 1,679.57 1,679.66 1,679.55 1,679.65 42.3K
14:05 1,679.62 1,679.62 1,679.54 1,679.57 48.8K
14:06 1,679.59 1,679.68 1,679.57 1,679.57 85.2K
14:07 1,679.56 1,679.58 1,679.56 1,679.58 42.8K
14:08 1,679.63 1,679.65 1,679.63 1,679.65 59.2K
14:09 1,679.68 1,679.71 1,679.68 1,679.68 59.4K
14:10 1,679.70 1,679.81 1,679.70 1,679.81 37.5K
14:11 1,679.81 1,679.81 1,679.72 1,679.72 97.7K
14:12 1,679.70 1,679.70 1,679.61 1,679.61 38.1K
14:13 1,679.59 1,679.60 1,679.56 1,679.56 70.3K
14:14 1,679.59 1,679.60 1,679.51 1,679.51 61.3K
14:15 1,679.51 1,679.51 1,679.45 1,679.45 66.9K
14:16 1,679.51 1,679.51 1,679.46 1,679.50 55.9K
14:17 1,679.50 1,679.50 1,679.41 1,679.41 42.0K
14:18 1,679.37 1,679.37 1,679.27 1,679.29 50.9K
14:19 1,679.29 1,679.32 1,679.29 1,679.30 47.5K
14:20 1,679.37 1,679.45 1,679.37 1,679.45 32.1K
14:21 1,679.40 1,679.46 1,679.40 1,679.46 117.0K
14:22 1,679.52 1,679.52 1,679.43 1,679.43 44.4K
14:23 1,679.40 1,679.47 1,679.40 1,679.47 51.4K
14:24 1,679.49 1,679.50 1,679.49 1,679.50 33.5K
14:25 1,679.52 1,679.56 1,679.52 1,679.53 29.8K
14:26 1,679.52 1,679.52 1,679.49 1,679.52 53.4K
14:27 1,679.50 1,679.53 1,679.50 1,679.53 169.4K
14:28 1,679.50 1,679.53 1,679.48 1,679.53 38.5K
14:29 1,679.60 1,679.62 1,679.59 1,679.61 18.3K
14:30 1,679.68 1,679.68 1,679.65 1,679.65 40.9K
14:31 1,679.62 1,679.63 1,679.56 1,679.56 26.8K
14:32 1,679.57 1,679.67 1,679.57 1,679.67 107.1K
14:33 1,679.66 1,679.66 1,679.64 1,679.64 21.8K
14:34 1,679.56 1,679.63 1,679.55 1,679.63 202.9K
14:35 1,679.65 1,679.66 1,679.61 1,679.61 44.8K
14:36 1,679.66 1,679.69 1,679.66 1,679.68 49.0K
14:37 1,679.67 1,679.70 1,679.64 1,679.70 33.3K
14:38 1,679.66 1,679.71 1,679.66 1,679.66 71.5K
14:39 1,679.66 1,679.69 1,679.66 1,679.69 47.9K
14:40 1,679.64 1,679.65 1,679.60 1,679.60 33.8K
14:41 1,679.61 1,679.61 1,679.49 1,679.49 53.6K
14:42 1,679.43 1,679.51 1,679.43 1,679.51 32.3K
14:43 1,679.48 1,679.48 1,679.45 1,679.48 30.9K
14:44 1,679.52 1,679.52 1,679.43 1,679.43 37.2K
14:45 1,679.43 1,679.50 1,679.43 1,679.50 70.9K
14:46 1,679.48 1,679.48 1,679.46 1,679.48 30.6K
14:47 1,679.44 1,679.48 1,679.43 1,679.43 67.7K
14:48 1,679.40 1,679.40 1,679.32 1,679.32 45.1K
14:49 1,679.31 1,679.40 1,679.31 1,679.40 34.6K
14:50 1,679.34 1,679.38 1,679.32 1,679.38 38.7K
14:51 1,679.38 1,679.41 1,679.38 1,679.41 25.6K
14:52 1,679.51 1,679.51 1,679.50 1,679.50 33.0K
14:53 1,679.53 1,679.56 1,679.52 1,679.55 44.9K
14:54 1,679.55 1,679.62 1,679.55 1,679.62 34.3K
14:55 1,679.63 1,679.70 1,679.63 1,679.66 47.3K
14:56 1,679.70 1,679.72 1,679.69 1,679.72 28.4K
14:57 1,679.73 1,679.76 1,679.73 1,679.75 39.8K
14:58 1,679.73 1,679.82 1,679.72 1,679.82 22.8K
14:59 1,679.82 1,679.94 1,679.82 1,679.93 34.2K
15:00 1,679.89 1,679.90 1,679.81 1,679.81 48.5K
15:01 1,679.81 1,679.81 1,679.77 1,679.77 65.9K
15:02 1,679.76 1,679.86 1,679.74 1,679.86 58.0K
15:03 1,679.88 1,679.89 1,679.88 1,679.89 25.2K
15:04 1,679.91 1,680.00 1,679.91 1,680.00 47.2K
15:05 1,680.00 1,680.07 1,680.00 1,680.07 67.8K
15:06 1,680.04 1,680.04 1,680.00 1,680.00 35.4K
15:07 1,680.00 1,680.00 1,679.91 1,679.91 42.6K
15:08 1,679.95 1,679.96 1,679.90 1,679.90 40.7K
15:09 1,679.87 1,679.88 1,679.82 1,679.82 98.2K
15:10 1,679.79 1,679.79 1,679.69 1,679.74 41.3K
15:11 1,679.71 1,679.74 1,679.71 1,679.72 113.3K
15:12 1,679.70 1,679.72 1,679.69 1,679.72 65.9K
15:13 1,679.74 1,679.74 1,679.69 1,679.72 36.1K
15:14 1,679.73 1,679.77 1,679.70 1,679.73 28.9K
15:15 1,679.78 1,679.90 1,679.78 1,679.88 59.9K
15:16 1,679.90 1,679.93 1,679.89 1,679.89 53.2K
15:17 1,679.91 1,679.92 1,679.88 1,679.92 56.4K
15:18 1,679.93 1,679.93 1,679.75 1,679.75 44.1K
15:19 1,679.77 1,679.81 1,679.76 1,679.76 60.7K
15:20 1,679.83 1,679.93 1,679.83 1,679.93 46.4K
15:21 1,679.94 1,679.97 1,679.94 1,679.96 34.9K
15:22 1,679.98 1,679.98 1,679.85 1,679.86 105.9K
15:23 1,679.84 1,679.95 1,679.84 1,679.95 56.9K
15:24 1,679.93 1,679.93 1,679.91 1,679.91 70.2K
15:25 1,680.01 1,680.10 1,680.01 1,680.10 48.7K
15:26 1,680.17 1,680.25 1,680.17 1,680.25 110.7K
15:27 1,680.27 1,680.27 1,680.22 1,680.22 44.7K
15:28 1,680.19 1,680.27 1,680.18 1,680.27 63.2K
15:29 1,680.35 1,680.39 1,680.35 1,680.39 46.2K
15:30 1,680.36 1,680.36 1,680.16 1,680.16 190.0K
15:31 1,680.05 1,680.05 1,679.93 1,679.93 58.7K
15:32 1,679.93 1,679.93 1,679.85 1,679.89 65.8K
15:33 1,679.96 1,679.96 1,679.90 1,679.90 43.3K
15:34 1,679.88 1,679.88 1,679.79 1,679.82 55.0K
15:35 1,679.80 1,679.81 1,679.77 1,679.77 69.6K
15:36 1,679.83 1,679.83 1,679.80 1,679.80 80.5K
15:37 1,679.75 1,679.77 1,679.75 1,679.76 58.4K
15:38 1,679.73 1,679.73 1,679.69 1,679.69 55.0K
15:39 1,679.66 1,679.66 1,679.53 1,679.53 94.9K
15:40 1,679.63 1,679.76 1,679.63 1,679.76 61.6K
15:41 1,679.72 1,679.82 1,679.72 1,679.72 51.6K
15:42 1,679.77 1,679.81 1,679.77 1,679.79 82.3K
15:43 1,679.79 1,679.79 1,679.66 1,679.66 73.3K
15:44 1,679.65 1,679.66 1,679.61 1,679.66 90.8K
15:45 1,679.66 1,679.75 1,679.66 1,679.75 110.1K
15:46 1,679.66 1,679.72 1,679.66 1,679.72 68.9K
15:47 1,679.66 1,679.69 1,679.59 1,679.59 81.0K
15:48 1,679.52 1,679.55 1,679.43 1,679.43 172.2K
15:49 1,679.46 1,679.59 1,679.46 1,679.59 127.8K
15:50 1,679.44 1,679.48 1,679.38 1,679.38 343.3K
15:51 1,679.37 1,679.37 1,679.20 1,679.20 184.6K
15:52 1,679.21 1,679.21 1,679.07 1,679.07 119.9K
15:53 1,679.00 1,679.00 1,678.78 1,678.78 362.6K
15:54 1,678.71 1,678.71 1,678.65 1,678.65 196.7K
15:55 1,678.70 1,678.71 1,678.59 1,678.59 235.4K
15:56 1,678.62 1,678.62 1,678.47 1,678.47 331.3K
15:57 1,678.48 1,678.48 1,678.22 1,678.22 318.1K
15:58 1,678.19 1,678.19 1,678.10 1,678.10 620.1K
15:59 1,678.19 1,678.28 1,678.19 1,678.25 558.7K
16:00 1,678.51 1,678.51 1,678.51 1,678.51 4,591.8K
16:01 1,678.51 1,678.51 1,678.51 1,678.51 189.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし