S

SPTSEM
🏛️ カナダ →
1,929.09
最終更新: 2025-09-30
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 1,708.68 1,710.39 1,708.68 1,710.39 2,138.4K
09:31 1,710.07 1,710.07 1,708.51 1,708.51 698.5K
09:32 1,708.89 1,709.33 1,708.47 1,708.47 418.7K
09:33 1,708.21 1,709.69 1,708.21 1,709.39 369.9K
09:34 1,709.11 1,709.13 1,708.82 1,708.82 343.3K
09:35 1,709.09 1,710.59 1,709.09 1,709.89 322.1K
09:36 1,709.06 1,709.27 1,708.45 1,709.27 386.6K
09:37 1,709.12 1,709.12 1,708.91 1,709.00 312.2K
09:38 1,708.96 1,708.96 1,707.35 1,707.35 316.6K
09:39 1,707.71 1,708.12 1,707.71 1,707.96 187.3K
09:40 1,707.67 1,707.67 1,705.91 1,706.12 379.0K
09:41 1,706.50 1,706.50 1,705.55 1,705.55 275.5K
09:42 1,705.58 1,705.58 1,704.96 1,704.96 282.6K
09:43 1,705.23 1,705.93 1,705.23 1,705.53 237.2K
09:44 1,705.55 1,706.38 1,705.55 1,706.38 286.7K
09:45 1,706.47 1,706.71 1,706.47 1,706.57 381.1K
09:46 1,706.51 1,706.51 1,705.96 1,705.96 207.3K
09:47 1,706.61 1,707.87 1,706.61 1,707.87 461.7K
09:48 1,708.14 1,709.17 1,708.14 1,709.17 421.1K
09:49 1,709.70 1,710.82 1,709.70 1,710.43 475.8K
09:50 1,709.78 1,710.28 1,709.78 1,710.28 371.5K
09:51 1,710.41 1,711.51 1,710.41 1,711.46 234.6K
09:52 1,711.10 1,711.10 1,710.59 1,710.70 300.8K
09:53 1,710.87 1,710.87 1,710.56 1,710.78 363.7K
09:54 1,710.85 1,711.27 1,710.85 1,711.19 182.8K
09:55 1,711.08 1,711.08 1,710.70 1,710.70 272.0K
09:56 1,710.41 1,710.41 1,709.57 1,709.57 585.0K
09:57 1,709.55 1,709.55 1,708.97 1,708.97 226.3K
09:58 1,709.10 1,709.50 1,709.10 1,709.50 260.3K
09:59 1,709.14 1,710.12 1,709.14 1,710.07 307.9K
10:00 1,710.06 1,710.06 1,709.28 1,709.38 411.3K
10:01 1,710.00 1,710.12 1,709.87 1,709.87 421.7K
10:02 1,709.88 1,710.33 1,709.88 1,710.33 225.8K
10:03 1,710.30 1,711.38 1,710.30 1,711.38 231.1K
10:04 1,711.70 1,712.15 1,711.65 1,712.12 207.8K
10:05 1,712.42 1,712.42 1,711.79 1,711.79 287.2K
10:06 1,711.49 1,711.52 1,711.29 1,711.38 222.8K
10:07 1,710.96 1,710.96 1,710.70 1,710.85 332.5K
10:08 1,710.87 1,710.87 1,710.59 1,710.59 278.7K
10:09 1,710.39 1,710.39 1,709.11 1,709.11 430.4K
10:10 1,708.57 1,708.82 1,708.35 1,708.82 250.3K
10:11 1,708.79 1,708.81 1,708.50 1,708.81 210.1K
10:12 1,708.54 1,709.60 1,708.52 1,709.60 331.1K
10:13 1,709.84 1,709.84 1,709.47 1,709.47 350.2K
10:14 1,709.26 1,709.26 1,708.28 1,708.28 400.2K
10:15 1,708.32 1,708.32 1,707.51 1,707.51 203.3K
10:16 1,707.30 1,708.41 1,707.30 1,708.41 227.2K
10:17 1,708.54 1,708.54 1,708.45 1,708.45 154.9K
10:18 1,708.31 1,708.31 1,708.22 1,708.28 160.2K
10:19 1,707.93 1,708.02 1,707.36 1,707.36 221.3K
10:20 1,707.40 1,707.40 1,706.97 1,706.97 136.1K
10:21 1,706.73 1,706.87 1,706.47 1,706.87 170.4K
10:22 1,707.06 1,707.11 1,706.47 1,706.47 219.5K
10:23 1,706.25 1,706.26 1,705.83 1,705.83 300.1K
10:24 1,706.19 1,706.45 1,706.19 1,706.45 203.9K
10:25 1,706.74 1,706.74 1,706.62 1,706.63 216.8K
10:26 1,706.39 1,706.41 1,706.16 1,706.16 313.7K
10:27 1,706.12 1,706.12 1,705.77 1,705.93 199.7K
10:28 1,705.88 1,706.33 1,705.88 1,706.27 130.8K
10:29 1,706.12 1,706.12 1,705.91 1,705.91 143.6K
10:30 1,706.19 1,706.37 1,706.08 1,706.20 249.4K
10:31 1,706.02 1,706.37 1,706.02 1,706.37 309.5K
10:32 1,706.43 1,707.09 1,706.43 1,707.06 186.7K
10:33 1,707.18 1,707.22 1,706.98 1,706.98 184.3K
10:34 1,707.00 1,707.00 1,706.64 1,706.64 259.9K
10:35 1,706.40 1,706.43 1,706.32 1,706.43 216.5K
10:36 1,706.56 1,707.14 1,706.56 1,707.14 141.4K
10:37 1,706.72 1,706.72 1,706.32 1,706.66 320.6K
10:38 1,706.45 1,706.65 1,706.42 1,706.65 147.0K
10:39 1,706.78 1,707.30 1,706.78 1,707.24 371.1K
10:40 1,707.37 1,707.53 1,707.37 1,707.40 177.5K
10:41 1,707.52 1,707.87 1,707.52 1,707.87 235.4K
10:42 1,708.09 1,708.34 1,708.09 1,708.23 173.6K
10:43 1,707.96 1,708.06 1,707.94 1,707.94 258.1K
10:44 1,708.09 1,708.36 1,708.09 1,708.23 147.6K
10:45 1,708.19 1,708.19 1,707.03 1,707.03 475.4K
10:46 1,706.73 1,706.87 1,706.69 1,706.85 151.2K
10:47 1,706.96 1,706.96 1,706.36 1,706.52 159.7K
10:48 1,706.38 1,706.38 1,705.68 1,705.68 184.8K
10:49 1,705.65 1,705.65 1,705.10 1,705.10 141.6K
10:50 1,705.00 1,705.00 1,703.95 1,703.95 234.6K
10:51 1,703.22 1,703.33 1,703.04 1,703.04 296.7K
10:52 1,702.64 1,702.67 1,702.32 1,702.67 228.0K
10:53 1,702.81 1,702.88 1,702.76 1,702.76 152.8K
10:54 1,702.75 1,702.75 1,702.55 1,702.55 239.4K
10:55 1,702.65 1,703.47 1,702.65 1,703.47 405.3K
10:56 1,703.38 1,703.38 1,703.08 1,703.08 135.4K
10:57 1,703.02 1,703.03 1,702.86 1,703.03 298.3K
10:58 1,702.79 1,702.79 1,702.62 1,702.62 187.0K
10:59 1,702.39 1,702.39 1,701.50 1,701.50 244.6K
11:00 1,701.62 1,702.07 1,701.62 1,702.07 263.1K
11:01 1,701.99 1,702.39 1,701.74 1,702.39 303.0K
11:02 1,702.54 1,702.89 1,702.54 1,702.83 164.1K
11:03 1,703.15 1,703.53 1,703.15 1,703.44 175.5K
11:04 1,703.42 1,703.61 1,703.42 1,703.61 119.6K
11:05 1,703.63 1,703.91 1,703.63 1,703.90 199.8K
11:06 1,704.03 1,704.03 1,703.52 1,703.52 396.1K
11:07 1,703.38 1,703.39 1,703.03 1,703.39 302.8K
11:08 1,703.70 1,703.75 1,703.61 1,703.75 210.5K
11:09 1,703.64 1,703.64 1,703.18 1,703.18 252.5K
11:10 1,703.09 1,703.09 1,702.56 1,702.56 322.7K
11:11 1,702.21 1,702.21 1,701.90 1,701.97 251.3K
11:12 1,702.31 1,702.78 1,702.31 1,702.78 266.6K
11:13 1,702.72 1,702.72 1,702.42 1,702.42 105.1K
11:14 1,702.40 1,702.89 1,702.40 1,702.81 68.0K
11:15 1,702.69 1,702.69 1,702.31 1,702.31 212.7K
11:16 1,702.46 1,702.46 1,701.96 1,701.96 135.2K
11:17 1,701.92 1,701.92 1,701.42 1,701.42 229.3K
11:18 1,701.15 1,701.24 1,701.11 1,701.24 141.8K
11:19 1,701.07 1,701.16 1,701.07 1,701.16 281.6K
11:20 1,701.18 1,702.13 1,701.18 1,702.10 218.9K
11:21 1,702.27 1,702.53 1,702.16 1,702.16 197.5K
11:22 1,701.87 1,701.87 1,701.54 1,701.79 126.5K
11:23 1,701.83 1,701.96 1,701.78 1,701.78 156.9K
11:24 1,701.54 1,701.63 1,701.54 1,701.63 168.7K
11:25 1,701.67 1,701.69 1,701.56 1,701.56 122.0K
11:26 1,701.66 1,701.66 1,701.30 1,701.30 260.1K
11:27 1,701.37 1,701.72 1,701.36 1,701.72 696.4K
11:28 1,701.93 1,702.38 1,701.93 1,702.38 290.2K
11:29 1,702.36 1,702.36 1,701.98 1,701.98 263.4K
11:30 1,701.91 1,702.29 1,701.91 1,702.29 328.6K
11:31 1,702.28 1,702.41 1,702.28 1,702.41 181.2K
11:32 1,702.62 1,702.67 1,702.61 1,702.67 226.4K
11:33 1,703.06 1,703.44 1,703.06 1,703.44 176.3K
11:34 1,703.81 1,704.09 1,703.81 1,703.94 233.0K
11:35 1,703.87 1,704.12 1,703.87 1,704.12 137.1K
11:36 1,704.19 1,704.46 1,704.19 1,704.30 176.2K
11:37 1,703.91 1,704.47 1,703.91 1,704.47 156.4K
11:38 1,704.46 1,704.56 1,704.42 1,704.54 141.5K
11:39 1,704.60 1,705.03 1,704.57 1,705.03 180.5K
11:40 1,705.16 1,705.47 1,705.16 1,705.47 135.4K
11:41 1,705.25 1,705.40 1,705.25 1,705.40 138.3K
11:42 1,705.37 1,705.37 1,704.92 1,704.92 172.5K
11:43 1,704.69 1,705.00 1,704.69 1,705.00 110.8K
11:44 1,705.08 1,705.32 1,705.07 1,705.22 145.1K
11:45 1,705.28 1,705.56 1,705.22 1,705.22 136.8K
11:46 1,705.17 1,705.46 1,705.17 1,705.46 123.1K
11:47 1,705.48 1,705.48 1,705.29 1,705.29 218.0K
11:48 1,705.20 1,705.20 1,704.87 1,704.87 128.9K
11:49 1,704.94 1,704.98 1,704.50 1,704.50 153.8K
11:50 1,704.39 1,704.74 1,704.39 1,704.74 129.9K
11:51 1,704.67 1,704.81 1,704.67 1,704.75 120.1K
11:52 1,704.87 1,705.16 1,704.87 1,705.16 136.9K
11:53 1,705.15 1,705.41 1,705.15 1,705.30 106.7K
11:54 1,705.37 1,705.46 1,705.37 1,705.46 120.0K
11:55 1,705.66 1,705.66 1,705.44 1,705.57 122.2K
11:56 1,705.59 1,705.59 1,705.45 1,705.45 148.5K
11:57 1,705.44 1,705.44 1,705.29 1,705.38 86.4K
11:58 1,705.38 1,705.70 1,705.38 1,705.70 160.2K
11:59 1,705.86 1,705.86 1,705.80 1,705.80 91.5K
12:00 1,705.88 1,706.05 1,705.85 1,705.85 228.1K
12:01 1,705.86 1,705.86 1,705.44 1,705.44 126.7K
12:02 1,705.38 1,705.52 1,705.38 1,705.49 88.3K
12:03 1,705.44 1,705.55 1,705.44 1,705.51 131.9K
12:04 1,705.47 1,705.47 1,705.28 1,705.29 200.9K
12:05 1,705.28 1,705.28 1,704.94 1,704.94 215.3K
12:06 1,704.94 1,705.18 1,704.93 1,705.18 126.7K
12:07 1,705.36 1,705.90 1,705.36 1,705.90 129.8K
12:08 1,705.90 1,706.30 1,705.90 1,706.27 183.9K
12:09 1,706.42 1,706.57 1,706.42 1,706.57 180.8K
12:10 1,706.49 1,706.49 1,706.26 1,706.33 115.4K
12:11 1,705.85 1,705.93 1,705.83 1,705.93 170.3K
12:12 1,706.03 1,706.12 1,706.03 1,706.08 141.4K
12:13 1,705.99 1,706.30 1,705.99 1,706.30 181.3K
12:14 1,706.24 1,706.37 1,706.24 1,706.37 121.8K
12:15 1,706.58 1,706.62 1,706.30 1,706.30 143.3K
12:16 1,706.31 1,706.70 1,706.31 1,706.70 128.4K
12:17 1,706.69 1,706.69 1,706.66 1,706.67 103.5K
12:18 1,706.57 1,706.62 1,706.47 1,706.47 107.8K
12:19 1,706.65 1,706.74 1,706.65 1,706.66 115.5K
12:20 1,706.80 1,706.80 1,706.66 1,706.66 174.5K
12:21 1,706.65 1,706.72 1,706.58 1,706.72 90.0K
12:22 1,706.78 1,706.99 1,706.75 1,706.99 108.3K
12:23 1,706.98 1,707.15 1,706.98 1,707.15 65.6K
12:24 1,707.27 1,707.47 1,707.27 1,707.47 94.1K
12:25 1,707.45 1,707.54 1,707.45 1,707.46 97.8K
12:26 1,707.50 1,707.59 1,707.50 1,707.55 136.8K
12:27 1,707.56 1,707.56 1,707.38 1,707.42 95.1K
12:28 1,707.35 1,707.35 1,707.09 1,707.09 104.4K
12:29 1,707.20 1,707.21 1,707.06 1,707.06 161.6K
12:30 1,706.77 1,706.77 1,706.18 1,706.18 155.1K
12:31 1,706.06 1,706.37 1,706.04 1,706.37 119.9K
12:32 1,706.47 1,706.47 1,706.42 1,706.45 157.5K
12:33 1,706.35 1,706.38 1,706.32 1,706.37 67.6K
12:34 1,706.37 1,706.37 1,706.22 1,706.22 143.5K
12:35 1,706.38 1,706.44 1,706.26 1,706.42 109.7K
12:36 1,706.46 1,706.69 1,706.46 1,706.69 65.7K
12:37 1,706.77 1,706.89 1,706.77 1,706.89 94.4K
12:38 1,706.93 1,706.94 1,706.89 1,706.91 69.7K
12:39 1,707.05 1,707.10 1,707.05 1,707.09 105.5K
12:40 1,707.16 1,707.40 1,707.16 1,707.40 82.9K
12:41 1,707.44 1,707.50 1,707.44 1,707.50 129.4K
12:42 1,707.54 1,707.89 1,707.54 1,707.89 114.4K
12:43 1,707.80 1,707.80 1,707.66 1,707.66 100.7K
12:44 1,707.64 1,707.67 1,707.61 1,707.65 67.8K
12:45 1,707.57 1,707.57 1,707.41 1,707.41 184.7K
12:46 1,707.31 1,707.31 1,707.02 1,707.02 78.3K
12:47 1,706.80 1,706.88 1,706.65 1,706.88 141.7K
12:48 1,706.93 1,706.93 1,706.87 1,706.92 76.4K
12:49 1,706.99 1,707.17 1,706.99 1,707.17 113.2K
12:50 1,707.41 1,707.53 1,707.37 1,707.37 127.6K
12:51 1,707.16 1,707.16 1,706.91 1,706.91 138.8K
12:52 1,706.86 1,707.00 1,706.86 1,706.93 91.0K
12:53 1,706.94 1,707.12 1,706.93 1,707.08 92.7K
12:54 1,707.08 1,707.22 1,706.96 1,707.22 114.2K
12:55 1,707.31 1,707.31 1,707.20 1,707.20 174.6K
12:56 1,707.08 1,707.30 1,707.08 1,707.30 314.8K
12:57 1,707.26 1,707.26 1,707.07 1,707.13 49.1K
12:58 1,707.00 1,707.00 1,706.93 1,706.97 78.1K
12:59 1,706.93 1,706.93 1,706.76 1,706.76 61.5K
13:00 1,706.67 1,706.67 1,706.43 1,706.43 107.6K
13:01 1,706.45 1,706.55 1,706.45 1,706.55 160.1K
13:02 1,706.67 1,706.74 1,706.54 1,706.74 153.9K
13:03 1,706.69 1,706.69 1,706.59 1,706.63 92.5K
13:04 1,706.58 1,706.58 1,706.42 1,706.42 111.7K
13:05 1,706.31 1,706.47 1,706.31 1,706.47 90.9K
13:06 1,706.58 1,706.68 1,706.58 1,706.58 64.2K
13:07 1,706.65 1,706.73 1,706.64 1,706.67 75.1K
13:08 1,706.81 1,706.97 1,706.76 1,706.92 116.7K
13:09 1,706.91 1,706.91 1,706.76 1,706.76 127.7K
13:10 1,706.82 1,706.91 1,706.72 1,706.72 101.5K
13:11 1,706.70 1,706.70 1,706.43 1,706.43 277.4K
13:12 1,706.48 1,706.48 1,706.18 1,706.18 115.2K
13:13 1,706.23 1,706.23 1,705.72 1,705.72 128.2K
13:14 1,705.57 1,705.57 1,705.31 1,705.39 185.8K
13:15 1,705.54 1,705.59 1,705.44 1,705.44 143.8K
13:16 1,705.16 1,705.21 1,705.16 1,705.21 139.2K
13:17 1,705.21 1,705.24 1,705.11 1,705.11 165.6K
13:18 1,705.03 1,705.03 1,704.43 1,704.43 158.6K
13:19 1,704.26 1,704.26 1,703.87 1,703.99 131.3K
13:20 1,703.86 1,703.86 1,703.76 1,703.83 85.9K
13:21 1,703.81 1,703.83 1,703.78 1,703.78 154.3K
13:22 1,703.55 1,703.55 1,703.04 1,703.04 185.9K
13:23 1,702.90 1,702.90 1,702.70 1,702.70 110.7K
13:24 1,702.65 1,702.65 1,702.35 1,702.35 234.9K
13:25 1,702.09 1,702.09 1,701.35 1,701.35 195.9K
13:26 1,701.00 1,701.00 1,700.90 1,700.91 191.0K
13:27 1,700.85 1,700.85 1,700.14 1,700.23 294.4K
13:28 1,700.34 1,700.34 1,699.95 1,699.95 190.7K
13:29 1,699.70 1,699.70 1,699.44 1,699.62 145.7K
13:30 1,699.63 1,699.65 1,699.52 1,699.52 111.1K
13:31 1,699.39 1,699.39 1,699.22 1,699.22 127.8K
13:32 1,699.27 1,699.27 1,698.56 1,698.56 286.8K
13:33 1,698.52 1,698.80 1,698.52 1,698.58 120.5K
13:34 1,698.65 1,698.90 1,698.65 1,698.86 86.0K
13:35 1,699.11 1,699.51 1,699.11 1,699.45 134.5K
13:36 1,699.61 1,700.00 1,699.61 1,700.00 125.2K
13:37 1,700.23 1,701.06 1,700.23 1,701.06 203.8K
13:38 1,701.08 1,701.08 1,700.80 1,700.86 108.6K
13:39 1,700.64 1,700.64 1,700.54 1,700.54 108.0K
13:40 1,700.49 1,700.53 1,700.45 1,700.45 89.2K
13:41 1,700.55 1,700.74 1,700.55 1,700.74 85.2K
13:42 1,701.01 1,701.52 1,701.01 1,701.51 156.3K
13:43 1,701.43 1,701.47 1,701.25 1,701.25 128.5K
13:44 1,701.15 1,701.26 1,701.15 1,701.26 60.7K
13:45 1,701.38 1,701.78 1,701.38 1,701.78 120.8K
13:46 1,701.88 1,702.02 1,701.88 1,701.92 103.0K
13:47 1,702.03 1,702.08 1,701.91 1,701.91 63.8K
13:48 1,701.72 1,701.72 1,701.52 1,701.52 107.4K
13:49 1,701.26 1,701.26 1,701.19 1,701.23 138.4K
13:50 1,701.19 1,701.19 1,700.16 1,700.16 258.2K
13:51 1,699.92 1,700.02 1,699.87 1,700.01 83.6K
13:52 1,699.79 1,699.79 1,699.37 1,699.37 257.4K
13:53 1,699.52 1,699.64 1,699.41 1,699.41 168.4K
13:54 1,699.22 1,699.34 1,699.20 1,699.34 114.2K
13:55 1,699.28 1,699.44 1,699.28 1,699.37 101.5K
13:56 1,699.15 1,699.18 1,699.03 1,699.18 75.1K
13:57 1,699.25 1,699.28 1,699.16 1,699.16 78.6K
13:58 1,699.13 1,699.13 1,699.00 1,699.00 111.9K
13:59 1,698.89 1,698.89 1,698.69 1,698.72 163.5K
14:00 1,698.81 1,699.63 1,698.81 1,699.63 175.6K
14:01 1,699.90 1,700.60 1,699.90 1,700.60 176.3K
14:02 1,700.61 1,700.61 1,700.22 1,700.23 156.2K
14:03 1,700.25 1,700.25 1,699.95 1,700.05 101.1K
14:04 1,700.07 1,700.54 1,700.07 1,700.54 94.9K
14:05 1,700.48 1,700.60 1,700.48 1,700.58 179.2K
14:06 1,700.27 1,700.27 1,699.65 1,699.65 184.7K
14:07 1,699.31 1,699.31 1,699.19 1,699.21 196.2K
14:08 1,699.13 1,699.31 1,699.13 1,699.31 84.2K
14:09 1,699.61 1,699.67 1,699.41 1,699.41 182.3K
14:10 1,699.32 1,699.32 1,698.97 1,698.97 171.0K
14:11 1,698.62 1,698.72 1,698.56 1,698.72 169.8K
14:12 1,698.74 1,699.10 1,698.74 1,699.10 151.7K
14:13 1,699.26 1,699.63 1,699.26 1,699.47 247.6K
14:14 1,699.41 1,699.41 1,699.26 1,699.26 116.3K
14:15 1,699.05 1,699.05 1,698.66 1,698.66 176.2K
14:16 1,698.55 1,698.55 1,697.61 1,697.61 305.1K
14:17 1,697.84 1,698.16 1,697.84 1,698.16 262.2K
14:18 1,698.09 1,698.16 1,698.04 1,698.04 72.9K
14:19 1,698.12 1,698.45 1,698.12 1,698.45 113.6K
14:20 1,698.77 1,699.49 1,698.77 1,699.49 151.3K
14:21 1,699.76 1,700.93 1,699.76 1,700.93 170.1K
14:22 1,700.96 1,701.15 1,700.96 1,701.15 82.2K
14:23 1,701.14 1,701.24 1,701.10 1,701.10 83.2K
14:24 1,701.04 1,701.17 1,701.04 1,701.12 120.2K
14:25 1,701.08 1,701.33 1,701.08 1,701.33 105.8K
14:26 1,701.29 1,701.37 1,701.29 1,701.37 110.2K
14:27 1,701.38 1,701.62 1,701.38 1,701.62 172.6K
14:28 1,701.59 1,701.63 1,701.58 1,701.58 127.9K
14:29 1,701.68 1,701.82 1,701.68 1,701.82 108.8K
14:30 1,701.85 1,702.10 1,701.85 1,702.00 337.8K
14:31 1,701.92 1,702.23 1,701.92 1,702.23 99.0K
14:32 1,702.40 1,702.49 1,701.65 1,701.65 305.6K
14:33 1,700.82 1,700.94 1,700.66 1,700.94 407.8K
14:34 1,700.86 1,701.19 1,700.86 1,701.10 129.9K
14:35 1,701.27 1,701.47 1,701.09 1,701.47 127.3K
14:36 1,701.53 1,701.89 1,701.53 1,701.84 140.5K
14:37 1,701.90 1,702.05 1,701.90 1,702.05 120.8K
14:38 1,702.11 1,702.11 1,701.89 1,701.89 94.8K
14:39 1,701.91 1,701.91 1,701.64 1,701.64 97.8K
14:40 1,701.61 1,701.61 1,701.37 1,701.51 101.4K
14:41 1,701.55 1,701.55 1,701.46 1,701.53 115.5K
14:42 1,701.53 1,701.53 1,701.34 1,701.34 50.2K
14:43 1,701.42 1,701.56 1,701.42 1,701.46 94.3K
14:44 1,701.45 1,701.57 1,701.41 1,701.57 75.4K
14:45 1,701.81 1,701.81 1,701.74 1,701.80 200.6K
14:46 1,702.00 1,702.28 1,702.00 1,702.27 133.5K
14:47 1,702.29 1,702.29 1,702.08 1,702.08 94.0K
14:48 1,702.04 1,702.04 1,701.95 1,701.96 93.1K
14:49 1,701.96 1,701.96 1,701.74 1,701.74 101.4K
14:50 1,701.83 1,701.91 1,701.83 1,701.90 73.4K
14:51 1,701.80 1,701.80 1,701.64 1,701.67 168.6K
14:52 1,701.59 1,701.59 1,701.44 1,701.44 159.2K
14:53 1,701.49 1,701.49 1,701.45 1,701.46 75.5K
14:54 1,701.29 1,701.30 1,701.25 1,701.25 107.4K
14:55 1,701.27 1,701.32 1,701.27 1,701.32 115.4K
14:56 1,701.35 1,701.50 1,701.35 1,701.38 145.9K
14:57 1,701.41 1,701.41 1,701.17 1,701.24 177.7K
14:58 1,700.98 1,701.11 1,700.97 1,700.97 195.1K
14:59 1,701.02 1,701.02 1,700.88 1,700.88 140.7K
15:00 1,701.08 1,701.08 1,700.89 1,700.89 195.4K
15:01 1,701.21 1,701.32 1,701.21 1,701.32 134.4K
15:02 1,701.26 1,701.32 1,701.23 1,701.32 91.7K
15:03 1,701.25 1,701.34 1,701.24 1,701.24 95.0K
15:04 1,701.20 1,701.42 1,701.20 1,701.42 139.1K
15:05 1,701.50 1,701.56 1,701.38 1,701.56 127.5K
15:06 1,701.78 1,701.81 1,701.66 1,701.68 151.6K
15:07 1,701.76 1,702.02 1,701.76 1,702.02 209.9K
15:08 1,701.98 1,701.98 1,701.94 1,701.94 120.8K
15:09 1,701.97 1,702.10 1,701.97 1,702.10 95.1K
15:10 1,702.15 1,702.33 1,702.15 1,702.33 108.8K
15:11 1,702.28 1,702.28 1,702.08 1,702.08 149.5K
15:12 1,702.25 1,702.25 1,701.94 1,701.94 167.5K
15:13 1,701.93 1,701.93 1,701.40 1,701.40 231.9K
15:14 1,701.24 1,701.26 1,701.22 1,701.23 166.7K
15:15 1,701.11 1,701.13 1,700.98 1,701.13 225.7K
15:16 1,700.99 1,700.99 1,700.69 1,700.69 177.8K
15:17 1,700.53 1,700.76 1,700.53 1,700.76 137.3K
15:18 1,700.79 1,700.95 1,700.79 1,700.95 124.5K
15:19 1,700.96 1,701.25 1,700.96 1,701.19 103.5K
15:20 1,701.22 1,701.26 1,701.17 1,701.26 163.3K
15:21 1,701.43 1,701.43 1,701.08 1,701.08 188.9K
15:22 1,700.85 1,700.91 1,700.74 1,700.74 162.9K
15:23 1,700.77 1,700.77 1,700.63 1,700.68 139.4K
15:24 1,700.68 1,700.68 1,700.64 1,700.64 159.3K
15:25 1,700.64 1,700.64 1,700.59 1,700.60 159.7K
15:26 1,700.56 1,700.61 1,700.56 1,700.61 177.1K
15:27 1,700.62 1,700.84 1,700.62 1,700.71 172.8K
15:28 1,701.13 1,701.13 1,701.02 1,701.03 244.7K
15:29 1,700.87 1,700.87 1,700.56 1,700.76 184.2K
15:30 1,700.91 1,701.28 1,700.91 1,701.28 201.1K
15:31 1,701.40 1,701.40 1,701.32 1,701.32 178.9K
15:32 1,701.19 1,701.19 1,701.11 1,701.12 138.8K
15:33 1,701.07 1,701.25 1,701.01 1,701.25 237.2K
15:34 1,701.58 1,701.58 1,701.43 1,701.47 248.1K
15:35 1,701.60 1,701.76 1,701.54 1,701.76 203.6K
15:36 1,701.75 1,701.75 1,701.57 1,701.57 362.0K
15:37 1,701.51 1,701.83 1,701.51 1,701.79 233.6K
15:38 1,701.68 1,701.74 1,701.68 1,701.74 230.8K
15:39 1,701.77 1,701.77 1,701.47 1,701.47 355.0K
15:40 1,701.48 1,701.48 1,701.19 1,701.29 441.4K
15:41 1,701.39 1,701.65 1,701.39 1,701.65 514.6K
15:42 1,701.61 1,701.89 1,701.61 1,701.89 226.4K
15:43 1,701.85 1,701.90 1,701.84 1,701.84 270.7K
15:44 1,701.78 1,702.14 1,701.78 1,702.14 328.9K
15:45 1,702.32 1,702.36 1,702.30 1,702.31 406.9K
15:46 1,702.33 1,702.46 1,702.23 1,702.23 683.9K
15:47 1,702.21 1,702.41 1,702.16 1,702.41 425.1K
15:48 1,702.55 1,702.75 1,702.39 1,702.39 593.9K
15:49 1,702.37 1,702.61 1,702.37 1,702.61 596.4K
15:50 1,700.70 1,700.70 1,699.48 1,700.06 1,903.9K
15:51 1,699.90 1,699.90 1,699.11 1,699.11 647.4K
15:52 1,698.55 1,698.55 1,698.31 1,698.41 697.4K
15:53 1,698.33 1,698.36 1,698.28 1,698.28 567.8K
15:54 1,698.36 1,698.65 1,698.36 1,698.62 715.5K
15:55 1,698.73 1,698.85 1,698.66 1,698.66 1,040.8K
15:56 1,698.37 1,698.51 1,698.12 1,698.12 1,249.1K
15:57 1,698.16 1,698.25 1,698.14 1,698.25 909.3K
15:58 1,698.34 1,698.49 1,698.30 1,698.49 1,078.3K
15:59 1,698.68 1,698.99 1,698.68 1,698.92 1,713.7K
16:00 1,698.60 1,698.60 1,698.60 1,698.60 28,863.1K
16:01 1,698.60 1,698.60 1,698.60 1,698.60 209.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし