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 1,745.01 1,746.29 1,745.01 1,746.29 2,012.5K
09:31 1,745.77 1,747.04 1,745.77 1,747.04 893.6K
09:32 1,747.88 1,748.15 1,747.77 1,748.06 577.2K
09:33 1,748.64 1,750.11 1,748.45 1,750.11 832.2K
09:34 1,750.44 1,752.28 1,750.44 1,752.28 528.9K
09:35 1,752.15 1,752.49 1,752.03 1,752.49 437.8K
09:36 1,753.08 1,754.02 1,753.08 1,753.94 659.6K
09:37 1,753.17 1,753.17 1,751.81 1,751.81 297.2K
09:38 1,752.10 1,752.10 1,751.69 1,751.69 297.3K
09:39 1,751.54 1,751.62 1,751.20 1,751.62 295.2K
09:40 1,751.40 1,751.40 1,750.11 1,750.11 396.6K
09:41 1,749.81 1,750.54 1,749.81 1,750.54 508.7K
09:42 1,750.77 1,750.87 1,750.77 1,750.87 266.8K
09:43 1,751.06 1,751.25 1,750.89 1,751.25 387.3K
09:44 1,751.93 1,751.93 1,751.59 1,751.59 340.7K
09:45 1,751.50 1,751.50 1,751.44 1,751.44 488.3K
09:46 1,751.13 1,751.13 1,750.33 1,750.39 395.0K
09:47 1,750.29 1,750.29 1,749.68 1,749.77 364.6K
09:48 1,749.87 1,750.37 1,749.77 1,749.77 397.0K
09:49 1,749.43 1,749.43 1,749.01 1,749.25 278.3K
09:50 1,749.43 1,749.94 1,749.43 1,749.94 379.8K
09:51 1,749.93 1,750.35 1,749.83 1,750.35 427.1K
09:52 1,749.93 1,750.00 1,749.71 1,749.71 267.3K
09:53 1,749.61 1,749.99 1,749.19 1,749.19 482.8K
09:54 1,749.18 1,749.46 1,749.18 1,749.46 286.6K
09:55 1,749.71 1,749.75 1,749.35 1,749.35 286.0K
09:56 1,749.40 1,749.40 1,749.17 1,749.37 576.2K
09:57 1,749.42 1,749.42 1,748.97 1,749.20 256.0K
09:58 1,748.87 1,749.16 1,748.87 1,749.16 254.6K
09:59 1,749.18 1,749.53 1,749.18 1,749.53 341.9K
10:00 1,749.74 1,750.15 1,749.74 1,750.11 320.7K
10:01 1,750.14 1,750.67 1,750.14 1,750.63 265.2K
10:02 1,750.65 1,751.03 1,750.57 1,750.57 283.9K
10:03 1,750.37 1,750.44 1,750.37 1,750.44 324.6K
10:04 1,750.66 1,750.66 1,750.03 1,750.03 622.0K
10:05 1,749.82 1,749.82 1,749.19 1,749.19 329.0K
10:06 1,748.73 1,749.02 1,748.73 1,749.02 234.4K
10:07 1,748.89 1,748.89 1,747.97 1,747.97 317.6K
10:08 1,748.08 1,748.12 1,748.05 1,748.05 302.0K
10:09 1,747.64 1,747.64 1,746.82 1,747.07 389.2K
10:10 1,747.00 1,747.00 1,746.75 1,746.98 367.3K
10:11 1,747.03 1,747.29 1,747.03 1,747.25 284.5K
10:12 1,747.03 1,747.74 1,747.03 1,747.74 614.8K
10:13 1,747.48 1,747.48 1,746.85 1,746.91 276.8K
10:14 1,746.67 1,747.37 1,746.67 1,747.37 383.9K
10:15 1,747.08 1,747.14 1,747.08 1,747.13 189.3K
10:16 1,746.93 1,747.30 1,746.76 1,747.30 236.6K
10:17 1,747.19 1,747.40 1,747.19 1,747.40 180.8K
10:18 1,747.39 1,747.80 1,747.39 1,747.80 196.5K
10:19 1,747.96 1,748.20 1,747.87 1,747.87 230.9K
10:20 1,747.76 1,747.79 1,747.20 1,747.20 287.8K
10:21 1,747.08 1,747.08 1,746.89 1,746.89 210.0K
10:22 1,746.73 1,746.73 1,746.41 1,746.46 235.4K
10:23 1,746.29 1,746.42 1,746.29 1,746.42 268.7K
10:24 1,746.44 1,746.62 1,746.44 1,746.62 199.8K
10:25 1,746.55 1,746.55 1,746.36 1,746.36 125.9K
10:26 1,746.14 1,746.61 1,746.14 1,746.61 299.8K
10:27 1,746.69 1,746.74 1,746.53 1,746.60 199.7K
10:28 1,746.70 1,746.71 1,746.29 1,746.29 167.4K
10:29 1,746.32 1,746.51 1,746.32 1,746.47 166.4K
10:30 1,746.66 1,747.16 1,746.66 1,747.16 398.2K
10:31 1,747.34 1,747.36 1,747.04 1,747.04 203.5K
10:32 1,747.20 1,747.57 1,747.20 1,747.53 242.4K
10:33 1,747.65 1,747.70 1,747.63 1,747.63 203.9K
10:34 1,747.88 1,747.88 1,747.74 1,747.74 193.2K
10:35 1,747.65 1,747.66 1,747.41 1,747.41 144.6K
10:36 1,747.35 1,747.49 1,747.29 1,747.29 226.1K
10:37 1,747.18 1,747.18 1,746.90 1,746.93 247.8K
10:38 1,747.06 1,747.06 1,746.54 1,746.54 235.4K
10:39 1,746.26 1,746.44 1,746.26 1,746.26 108.1K
10:40 1,746.29 1,746.43 1,746.29 1,746.38 174.2K
10:41 1,746.19 1,746.25 1,746.19 1,746.25 342.5K
10:42 1,746.30 1,746.30 1,746.10 1,746.10 133.7K
10:43 1,746.18 1,746.26 1,746.18 1,746.26 187.2K
10:44 1,746.05 1,746.17 1,745.97 1,745.97 220.7K
10:45 1,745.87 1,746.14 1,745.85 1,746.14 286.4K
10:46 1,746.45 1,747.09 1,746.45 1,747.09 265.5K
10:47 1,747.29 1,747.71 1,747.29 1,747.71 193.2K
10:48 1,747.82 1,747.85 1,747.74 1,747.85 134.4K
10:49 1,747.75 1,747.75 1,747.45 1,747.45 171.2K
10:50 1,747.51 1,747.66 1,747.51 1,747.53 195.0K
10:51 1,747.52 1,747.55 1,747.25 1,747.25 245.2K
10:52 1,747.27 1,747.75 1,747.27 1,747.75 200.8K
10:53 1,747.73 1,747.90 1,747.73 1,747.90 258.8K
10:54 1,747.71 1,747.84 1,747.71 1,747.84 148.3K
10:55 1,747.76 1,747.87 1,747.63 1,747.77 231.8K
10:56 1,747.73 1,747.73 1,747.33 1,747.33 283.4K
10:57 1,747.28 1,747.31 1,747.13 1,747.31 210.2K
10:58 1,747.41 1,747.58 1,747.34 1,747.58 176.1K
10:59 1,747.49 1,747.49 1,747.40 1,747.40 222.1K
11:00 1,747.31 1,747.40 1,747.28 1,747.40 159.9K
11:01 1,747.61 1,747.73 1,747.61 1,747.66 200.4K
11:02 1,747.69 1,747.86 1,747.69 1,747.82 167.2K
11:03 1,747.67 1,747.67 1,747.52 1,747.59 220.1K
11:04 1,747.62 1,747.75 1,747.57 1,747.75 794.1K
11:05 1,747.69 1,747.69 1,747.19 1,747.22 254.1K
11:06 1,747.09 1,747.48 1,747.04 1,747.48 225.3K
11:07 1,747.66 1,747.95 1,747.66 1,747.95 181.7K
11:08 1,747.98 1,747.98 1,747.60 1,747.69 178.5K
11:09 1,747.74 1,748.04 1,747.74 1,747.95 200.7K
11:10 1,747.68 1,747.68 1,747.38 1,747.38 203.1K
11:11 1,747.17 1,747.17 1,746.98 1,747.07 167.5K
11:12 1,747.17 1,747.32 1,747.17 1,747.32 117.6K
11:13 1,747.33 1,747.33 1,746.83 1,746.83 167.7K
11:14 1,746.68 1,746.91 1,746.68 1,746.82 187.8K
11:15 1,746.68 1,746.75 1,746.68 1,746.70 133.7K
11:16 1,746.58 1,746.87 1,746.58 1,746.87 250.9K
11:17 1,746.94 1,747.35 1,746.94 1,747.35 240.7K
11:18 1,747.72 1,747.88 1,747.70 1,747.88 213.2K
11:19 1,747.96 1,748.21 1,747.96 1,748.12 177.9K
11:20 1,748.13 1,748.13 1,747.75 1,747.75 159.8K
11:21 1,747.71 1,747.77 1,747.70 1,747.73 179.0K
11:22 1,747.56 1,747.56 1,747.26 1,747.38 174.2K
11:23 1,747.47 1,747.47 1,747.21 1,747.37 317.5K
11:24 1,747.56 1,747.56 1,747.20 1,747.27 168.4K
11:25 1,747.15 1,747.32 1,747.13 1,747.21 125.4K
11:26 1,746.94 1,746.94 1,746.69 1,746.74 243.4K
11:27 1,746.56 1,746.56 1,746.36 1,746.41 155.8K
11:28 1,746.31 1,746.47 1,746.31 1,746.43 236.5K
11:29 1,746.34 1,746.43 1,746.34 1,746.36 103.9K
11:30 1,746.38 1,746.38 1,746.13 1,746.13 252.3K
11:31 1,746.14 1,746.14 1,745.90 1,745.90 158.7K
11:32 1,746.15 1,746.55 1,746.11 1,746.55 364.5K
11:33 1,746.75 1,746.87 1,746.75 1,746.79 298.8K
11:34 1,746.83 1,746.86 1,746.73 1,746.86 159.4K
11:35 1,746.88 1,746.88 1,746.41 1,746.41 164.1K
11:36 1,746.22 1,746.26 1,746.19 1,746.21 231.6K
11:37 1,746.21 1,746.22 1,746.02 1,746.02 132.5K
11:38 1,745.90 1,746.11 1,745.90 1,746.11 145.6K
11:39 1,746.11 1,746.20 1,746.11 1,746.17 115.8K
11:40 1,746.15 1,746.49 1,746.11 1,746.49 144.6K
11:41 1,746.81 1,747.10 1,746.81 1,747.10 154.1K
11:42 1,747.06 1,747.08 1,746.89 1,746.89 149.8K
11:43 1,746.79 1,746.80 1,746.78 1,746.78 111.5K
11:44 1,746.77 1,747.12 1,746.75 1,747.12 129.7K
11:45 1,747.11 1,747.30 1,747.08 1,747.08 161.4K
11:46 1,746.92 1,747.06 1,746.92 1,747.06 131.3K
11:47 1,747.30 1,747.64 1,747.30 1,747.64 192.7K
11:48 1,747.69 1,748.24 1,747.69 1,748.24 180.4K
11:49 1,748.44 1,748.82 1,748.44 1,748.82 155.5K
11:50 1,748.77 1,748.96 1,748.77 1,748.77 434.8K
11:51 1,748.90 1,749.02 1,748.90 1,748.91 124.4K
11:52 1,748.92 1,749.03 1,748.92 1,748.93 109.0K
11:53 1,748.98 1,748.99 1,748.95 1,748.96 123.8K
11:54 1,748.96 1,748.96 1,748.83 1,748.87 121.2K
11:55 1,748.80 1,748.80 1,748.59 1,748.64 116.8K
11:56 1,748.64 1,748.64 1,748.51 1,748.52 184.5K
11:57 1,748.57 1,748.68 1,748.57 1,748.68 147.7K
11:58 1,748.70 1,749.01 1,748.70 1,749.01 144.5K
11:59 1,749.12 1,749.38 1,749.12 1,749.38 123.7K
12:00 1,749.37 1,749.41 1,749.27 1,749.41 100.5K
12:01 1,749.38 1,749.46 1,749.14 1,749.14 227.8K
12:02 1,749.03 1,749.03 1,748.73 1,748.73 110.7K
12:03 1,748.62 1,748.62 1,748.58 1,748.58 106.5K
12:04 1,748.56 1,748.56 1,748.47 1,748.48 74.7K
12:05 1,748.38 1,748.38 1,748.00 1,748.00 117.7K
12:06 1,747.91 1,747.91 1,747.24 1,747.24 171.2K
12:07 1,747.16 1,747.17 1,747.07 1,747.07 187.6K
12:08 1,747.13 1,747.15 1,746.94 1,746.94 116.7K
12:09 1,746.91 1,746.91 1,746.65 1,746.65 86.4K
12:10 1,746.66 1,746.66 1,746.43 1,746.43 86.4K
12:11 1,746.04 1,746.07 1,745.99 1,746.03 209.1K
12:12 1,745.65 1,745.65 1,745.26 1,745.26 183.8K
12:13 1,745.12 1,745.12 1,745.00 1,745.10 98.1K
12:14 1,745.05 1,745.05 1,744.86 1,744.86 136.5K
12:15 1,744.79 1,744.96 1,744.78 1,744.85 104.2K
12:16 1,744.77 1,744.77 1,744.38 1,744.38 298.0K
12:17 1,744.38 1,744.74 1,744.38 1,744.74 173.5K
12:18 1,744.94 1,745.13 1,744.94 1,745.13 169.5K
12:19 1,745.14 1,745.38 1,745.14 1,745.21 144.5K
12:20 1,745.13 1,745.13 1,744.74 1,744.74 201.7K
12:21 1,744.47 1,744.73 1,744.46 1,744.73 116.1K
12:22 1,745.04 1,745.23 1,745.04 1,745.23 100.0K
12:23 1,745.29 1,745.40 1,745.23 1,745.23 93.5K
12:24 1,745.18 1,745.23 1,745.17 1,745.23 82.8K
12:25 1,745.28 1,745.31 1,745.25 1,745.25 150.2K
12:26 1,745.21 1,745.48 1,745.21 1,745.48 141.5K
12:27 1,745.37 1,745.37 1,745.16 1,745.16 68.5K
12:28 1,745.26 1,745.26 1,744.85 1,744.85 170.5K
12:29 1,744.92 1,745.07 1,744.92 1,745.00 119.2K
12:30 1,744.89 1,745.06 1,744.89 1,745.01 91.0K
12:31 1,745.07 1,745.22 1,745.07 1,745.17 69.3K
12:32 1,745.19 1,745.45 1,745.18 1,745.45 97.7K
12:33 1,745.62 1,745.77 1,745.62 1,745.77 74.1K
12:34 1,745.96 1,746.15 1,745.96 1,746.08 141.3K
12:35 1,746.10 1,746.23 1,746.02 1,746.16 80.5K
12:36 1,746.11 1,746.11 1,745.95 1,745.95 117.4K
12:37 1,745.81 1,746.04 1,745.81 1,746.04 90.3K
12:38 1,746.12 1,746.12 1,746.02 1,746.02 78.0K
12:39 1,745.95 1,745.98 1,745.95 1,745.98 144.1K
12:40 1,745.89 1,746.06 1,745.89 1,746.06 78.7K
12:41 1,745.99 1,745.99 1,745.58 1,745.58 113.8K
12:42 1,745.60 1,745.60 1,745.11 1,745.11 170.5K
12:43 1,745.08 1,745.10 1,744.99 1,744.99 88.6K
12:44 1,744.99 1,744.99 1,744.91 1,744.95 102.0K
12:45 1,744.98 1,745.06 1,744.96 1,745.06 74.1K
12:46 1,745.16 1,745.17 1,745.08 1,745.08 304.0K
12:47 1,745.11 1,745.28 1,745.11 1,745.28 65.0K
12:48 1,745.16 1,745.16 1,745.08 1,745.08 64.1K
12:49 1,745.08 1,745.08 1,744.96 1,744.96 198.4K
12:50 1,744.94 1,745.13 1,744.94 1,745.13 126.7K
12:51 1,745.26 1,745.67 1,745.26 1,745.67 100.2K
12:52 1,745.70 1,745.85 1,745.70 1,745.85 122.9K
12:53 1,745.97 1,746.11 1,745.97 1,746.11 81.9K
12:54 1,746.39 1,746.66 1,746.39 1,746.66 152.7K
12:55 1,746.68 1,746.86 1,746.68 1,746.86 131.6K
12:56 1,746.88 1,747.03 1,746.88 1,747.03 94.9K
12:57 1,747.07 1,747.25 1,747.07 1,747.25 106.2K
12:58 1,747.34 1,747.45 1,747.33 1,747.45 77.8K
12:59 1,747.44 1,747.45 1,747.36 1,747.36 114.5K
13:00 1,747.36 1,747.56 1,747.36 1,747.56 82.0K
13:01 1,747.50 1,747.53 1,747.45 1,747.45 83.0K
13:02 1,747.47 1,747.59 1,747.47 1,747.53 97.6K
13:03 1,747.55 1,747.70 1,747.55 1,747.70 329.4K
13:04 1,747.68 1,747.91 1,747.68 1,747.91 135.5K
13:05 1,747.96 1,748.00 1,747.96 1,748.00 104.3K
13:06 1,747.92 1,748.35 1,747.92 1,748.35 219.9K
13:07 1,748.48 1,748.84 1,748.48 1,748.84 120.4K
13:08 1,748.69 1,748.74 1,748.62 1,748.74 155.4K
13:09 1,748.82 1,748.90 1,748.82 1,748.82 99.9K
13:10 1,748.82 1,748.88 1,748.81 1,748.88 106.6K
13:11 1,749.09 1,749.22 1,749.09 1,749.22 273.8K
13:12 1,749.38 1,749.62 1,749.38 1,749.62 116.0K
13:13 1,749.62 1,749.62 1,749.55 1,749.55 135.5K
13:14 1,749.57 1,749.63 1,749.57 1,749.61 93.5K
13:15 1,749.58 1,749.70 1,749.55 1,749.70 153.0K
13:16 1,749.64 1,749.64 1,749.56 1,749.64 47.2K
13:17 1,749.67 1,749.77 1,749.67 1,749.71 105.4K
13:18 1,749.72 1,749.83 1,749.72 1,749.82 82.3K
13:19 1,749.83 1,749.84 1,749.73 1,749.73 109.5K
13:20 1,749.72 1,749.74 1,749.71 1,749.73 63.5K
13:21 1,749.72 1,749.94 1,749.72 1,749.94 141.3K
13:22 1,749.94 1,749.94 1,749.76 1,749.76 118.5K
13:23 1,749.86 1,750.03 1,749.86 1,750.03 82.2K
13:24 1,749.97 1,749.98 1,749.85 1,749.85 122.1K
13:25 1,749.87 1,749.96 1,749.87 1,749.96 70.8K
13:26 1,750.05 1,750.47 1,750.05 1,750.47 87.2K
13:27 1,750.49 1,750.66 1,750.49 1,750.66 232.7K
13:28 1,750.68 1,750.75 1,750.59 1,750.75 134.7K
13:29 1,750.72 1,750.72 1,750.65 1,750.72 123.4K
13:30 1,750.71 1,750.82 1,750.70 1,750.82 111.1K
13:31 1,750.89 1,750.94 1,750.89 1,750.93 126.3K
13:32 1,750.91 1,750.96 1,750.88 1,750.96 111.3K
13:33 1,750.98 1,751.07 1,750.98 1,751.07 100.3K
13:34 1,751.05 1,751.21 1,751.05 1,751.12 174.0K
13:35 1,751.04 1,751.14 1,751.04 1,751.14 267.7K
13:36 1,751.12 1,751.16 1,751.09 1,751.16 93.0K
13:37 1,751.12 1,751.12 1,751.03 1,751.03 108.2K
13:38 1,750.94 1,750.94 1,750.77 1,750.79 107.6K
13:39 1,750.76 1,750.77 1,750.60 1,750.60 154.7K
13:40 1,750.54 1,750.54 1,750.09 1,750.09 171.0K
13:41 1,749.94 1,750.18 1,749.94 1,750.18 271.5K
13:42 1,750.25 1,750.25 1,750.12 1,750.18 78.8K
13:43 1,750.20 1,750.28 1,750.20 1,750.23 79.6K
13:44 1,750.22 1,750.23 1,750.18 1,750.19 94.0K
13:45 1,750.16 1,750.16 1,749.95 1,749.95 219.2K
13:46 1,750.14 1,750.42 1,750.14 1,750.42 158.8K
13:47 1,750.41 1,750.41 1,750.23 1,750.27 136.5K
13:48 1,750.24 1,750.39 1,750.24 1,750.39 117.0K
13:49 1,750.40 1,750.62 1,750.40 1,750.49 133.0K
13:50 1,750.44 1,750.63 1,750.44 1,750.63 80.8K
13:51 1,750.63 1,750.77 1,750.63 1,750.75 145.6K
13:52 1,750.74 1,750.76 1,750.72 1,750.73 115.9K
13:53 1,750.77 1,750.84 1,750.76 1,750.84 219.8K
13:54 1,750.95 1,751.08 1,750.95 1,751.08 144.8K
13:55 1,751.13 1,751.37 1,751.13 1,751.37 145.7K
13:56 1,751.26 1,751.26 1,751.03 1,751.03 121.6K
13:57 1,751.11 1,751.26 1,751.11 1,751.26 143.8K
13:58 1,751.29 1,751.34 1,751.22 1,751.23 76.7K
13:59 1,751.06 1,751.06 1,750.89 1,750.95 135.2K
14:00 1,750.85 1,750.85 1,750.75 1,750.78 102.1K
14:01 1,750.72 1,750.86 1,750.71 1,750.86 69.0K
14:02 1,750.93 1,750.93 1,750.86 1,750.86 105.5K
14:03 1,750.67 1,750.67 1,750.25 1,750.25 178.7K
14:04 1,750.19 1,750.26 1,750.19 1,750.23 215.7K
14:05 1,750.23 1,750.34 1,750.22 1,750.34 91.4K
14:06 1,750.34 1,750.36 1,750.26 1,750.26 127.7K
14:07 1,750.11 1,750.11 1,749.88 1,749.94 155.5K
14:08 1,750.01 1,750.12 1,749.83 1,749.83 149.2K
14:09 1,749.67 1,749.67 1,749.52 1,749.61 200.1K
14:10 1,749.62 1,749.65 1,749.55 1,749.55 126.9K
14:11 1,749.51 1,749.51 1,749.35 1,749.35 164.0K
14:12 1,749.42 1,749.42 1,749.19 1,749.19 113.5K
14:13 1,749.14 1,749.22 1,749.14 1,749.14 76.0K
14:14 1,749.01 1,749.01 1,748.82 1,748.82 78.0K
14:15 1,748.77 1,748.77 1,747.99 1,747.99 218.0K
14:16 1,747.97 1,748.12 1,747.97 1,748.12 82.8K
14:17 1,748.10 1,748.28 1,748.10 1,748.28 86.6K
14:18 1,748.23 1,748.34 1,748.20 1,748.34 60.5K
14:19 1,748.33 1,748.69 1,748.33 1,748.69 190.0K
14:20 1,748.76 1,748.96 1,748.76 1,748.96 99.7K
14:21 1,748.97 1,749.02 1,748.93 1,749.02 79.8K
14:22 1,749.05 1,749.07 1,748.98 1,748.98 99.3K
14:23 1,748.92 1,748.97 1,748.91 1,748.97 68.7K
14:24 1,748.98 1,748.98 1,748.88 1,748.88 91.5K
14:25 1,748.85 1,748.85 1,748.77 1,748.77 88.9K
14:26 1,748.84 1,748.84 1,748.77 1,748.77 126.5K
14:27 1,748.76 1,748.76 1,748.59 1,748.61 181.8K
14:28 1,748.62 1,748.69 1,748.58 1,748.58 99.9K
14:29 1,748.66 1,748.66 1,748.55 1,748.55 129.3K
14:30 1,748.50 1,748.88 1,748.48 1,748.88 178.8K
14:31 1,748.97 1,749.09 1,748.97 1,749.09 212.6K
14:32 1,749.05 1,749.10 1,749.05 1,749.06 70.1K
14:33 1,749.03 1,749.03 1,748.97 1,749.01 77.6K
14:34 1,749.05 1,749.19 1,749.05 1,749.19 132.9K
14:35 1,749.31 1,749.31 1,749.20 1,749.20 82.7K
14:36 1,749.26 1,749.41 1,749.26 1,749.41 85.2K
14:37 1,749.50 1,749.56 1,749.50 1,749.51 120.2K
14:38 1,749.65 1,749.87 1,749.65 1,749.87 215.4K
14:39 1,749.89 1,750.04 1,749.89 1,750.04 133.3K
14:40 1,749.99 1,750.37 1,749.99 1,750.37 188.9K
14:41 1,750.44 1,750.55 1,750.44 1,750.55 125.9K
14:42 1,750.52 1,750.61 1,750.52 1,750.61 109.0K
14:43 1,750.61 1,750.88 1,750.61 1,750.88 158.3K
14:44 1,750.93 1,751.01 1,750.93 1,751.01 89.5K
14:45 1,751.00 1,751.11 1,751.00 1,751.07 158.4K
14:46 1,751.04 1,751.06 1,750.95 1,751.06 85.9K
14:47 1,751.05 1,751.08 1,751.05 1,751.08 84.8K
14:48 1,751.07 1,751.17 1,751.04 1,751.17 97.3K
14:49 1,751.08 1,751.13 1,751.08 1,751.13 128.1K
14:50 1,751.22 1,751.44 1,751.22 1,751.44 125.2K
14:51 1,751.48 1,751.53 1,751.48 1,751.53 89.9K
14:52 1,751.54 1,751.62 1,751.47 1,751.62 109.9K
14:53 1,751.61 1,751.73 1,751.61 1,751.73 78.8K
14:54 1,751.72 1,751.79 1,751.72 1,751.79 128.1K
14:55 1,751.78 1,751.79 1,751.73 1,751.79 72.5K
14:56 1,751.72 1,751.72 1,751.51 1,751.51 102.9K
14:57 1,751.39 1,751.55 1,751.39 1,751.55 63.1K
14:58 1,751.50 1,751.50 1,751.42 1,751.42 106.1K
14:59 1,751.40 1,751.44 1,751.40 1,751.41 125.1K
15:00 1,751.39 1,751.39 1,751.31 1,751.34 122.9K
15:01 1,751.33 1,751.69 1,751.33 1,751.69 133.0K
15:02 1,751.68 1,751.68 1,751.61 1,751.61 100.6K
15:03 1,751.52 1,751.52 1,751.43 1,751.43 77.1K
15:04 1,751.47 1,751.47 1,751.36 1,751.44 158.9K
15:05 1,751.44 1,751.44 1,751.28 1,751.28 96.2K
15:06 1,751.25 1,751.34 1,751.25 1,751.34 169.3K
15:07 1,751.33 1,751.47 1,751.33 1,751.47 87.6K
15:08 1,751.62 1,751.76 1,751.62 1,751.70 246.8K
15:09 1,751.69 1,751.96 1,751.69 1,751.96 244.5K
15:10 1,752.19 1,752.34 1,752.19 1,752.34 176.6K
15:11 1,752.31 1,752.37 1,752.22 1,752.22 134.6K
15:12 1,752.13 1,752.15 1,752.09 1,752.15 151.1K
15:13 1,752.06 1,752.09 1,751.93 1,751.93 109.3K
15:14 1,751.86 1,751.90 1,751.81 1,751.90 162.8K
15:15 1,751.93 1,752.07 1,751.93 1,751.95 287.6K
15:16 1,751.95 1,751.95 1,751.81 1,751.88 203.0K
15:17 1,751.81 1,751.81 1,751.51 1,751.56 168.8K
15:18 1,751.66 1,751.78 1,751.66 1,751.76 206.3K
15:19 1,751.87 1,752.00 1,751.87 1,751.95 136.8K
15:20 1,751.94 1,751.99 1,751.85 1,751.99 139.2K
15:21 1,751.97 1,751.99 1,751.97 1,751.97 145.4K
15:22 1,751.95 1,751.95 1,751.88 1,751.92 122.1K
15:23 1,751.85 1,751.85 1,751.67 1,751.67 128.6K
15:24 1,751.64 1,751.64 1,751.50 1,751.50 112.2K
15:25 1,751.47 1,751.47 1,751.11 1,751.11 222.9K
15:26 1,750.97 1,750.97 1,750.88 1,750.88 182.0K
15:27 1,750.76 1,750.76 1,750.34 1,750.34 232.0K
15:28 1,750.38 1,750.38 1,750.19 1,750.19 163.3K
15:29 1,750.28 1,750.28 1,750.16 1,750.16 171.4K
15:30 1,750.29 1,750.29 1,749.86 1,749.86 329.3K
15:31 1,749.98 1,750.11 1,749.98 1,750.05 237.5K
15:32 1,750.05 1,750.05 1,749.91 1,749.95 340.8K
15:33 1,750.09 1,750.26 1,750.09 1,750.26 305.9K
15:34 1,750.23 1,750.23 1,750.05 1,750.10 340.2K
15:35 1,750.03 1,750.07 1,750.00 1,750.00 190.8K
15:36 1,749.92 1,750.00 1,749.90 1,750.00 174.3K
15:37 1,750.06 1,750.06 1,749.98 1,749.98 182.8K
15:38 1,750.01 1,750.01 1,749.72 1,749.72 212.4K
15:39 1,749.65 1,749.65 1,749.54 1,749.58 177.2K
15:40 1,749.54 1,749.54 1,749.48 1,749.49 318.1K
15:41 1,749.52 1,749.69 1,749.52 1,749.69 239.2K
15:42 1,749.70 1,749.77 1,749.65 1,749.77 266.5K
15:43 1,749.87 1,749.92 1,749.84 1,749.92 209.4K
15:44 1,749.99 1,750.03 1,749.96 1,750.03 286.2K
15:45 1,750.02 1,750.30 1,750.02 1,750.22 394.7K
15:46 1,750.24 1,750.24 1,750.17 1,750.18 310.4K
15:47 1,750.20 1,750.28 1,750.20 1,750.28 361.4K
15:48 1,750.21 1,750.21 1,750.02 1,750.02 316.2K
15:49 1,749.92 1,749.92 1,749.86 1,749.89 333.0K
15:50 1,750.93 1,750.93 1,750.73 1,750.73 1,268.7K
15:51 1,750.56 1,750.73 1,750.56 1,750.73 481.2K
15:52 1,750.90 1,751.10 1,750.90 1,751.05 449.6K
15:53 1,751.17 1,751.26 1,751.17 1,751.23 621.7K
15:54 1,751.25 1,751.25 1,751.12 1,751.12 493.9K
15:55 1,751.14 1,751.58 1,751.14 1,751.58 1,029.7K
15:56 1,751.97 1,752.04 1,751.97 1,752.04 1,093.5K
15:57 1,752.14 1,752.14 1,752.08 1,752.10 985.1K
15:58 1,752.07 1,752.29 1,752.07 1,752.13 1,017.5K
15:59 1,752.00 1,752.11 1,752.00 1,752.08 1,731.3K
16:00 1,752.29 1,752.29 1,752.29 1,752.29 25,412.6K
16:01 1,752.29 1,752.29 1,752.29 1,752.29 177.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし