S

SPTSEM
🏛️ カナダ →
1,928.35
最終更新: 2025-09-29
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 1,784.02 1,784.88 1,783.67 1,783.67 1,764.1K
09:31 1,783.35 1,783.35 1,781.30 1,781.30 639.6K
09:32 1,780.88 1,780.95 1,780.24 1,780.24 427.0K
09:33 1,780.57 1,780.90 1,780.57 1,780.63 337.7K
09:34 1,780.96 1,780.96 1,780.48 1,780.48 420.6K
09:35 1,779.79 1,780.38 1,779.79 1,779.87 350.4K
09:36 1,779.53 1,779.79 1,779.12 1,779.12 601.9K
09:37 1,778.93 1,779.43 1,778.93 1,779.43 226.6K
09:38 1,779.75 1,780.08 1,779.75 1,780.08 230.3K
09:39 1,780.01 1,780.31 1,780.01 1,780.29 332.4K
09:40 1,779.79 1,779.79 1,778.85 1,778.96 261.5K
09:41 1,778.42 1,779.25 1,778.42 1,779.25 260.9K
09:42 1,779.45 1,779.93 1,779.36 1,779.93 370.3K
09:43 1,780.27 1,780.27 1,779.96 1,779.96 178.9K
09:44 1,780.02 1,780.02 1,779.66 1,779.72 309.6K
09:45 1,779.68 1,779.68 1,779.16 1,779.20 321.5K
09:46 1,779.41 1,780.46 1,779.41 1,780.40 316.3K
09:47 1,780.46 1,780.60 1,780.33 1,780.60 298.5K
09:48 1,780.70 1,781.42 1,780.70 1,781.42 240.0K
09:49 1,781.30 1,781.30 1,780.96 1,780.96 159.1K
09:50 1,781.10 1,781.10 1,779.76 1,779.76 375.3K
09:51 1,780.00 1,780.05 1,779.58 1,779.58 203.5K
09:52 1,779.19 1,779.77 1,779.19 1,779.73 194.9K
09:53 1,779.29 1,779.29 1,779.11 1,779.11 194.1K
09:54 1,778.96 1,779.17 1,778.96 1,779.17 183.2K
09:55 1,779.21 1,779.66 1,779.06 1,779.66 223.9K
09:56 1,779.57 1,779.57 1,779.25 1,779.25 207.9K
09:57 1,778.87 1,779.25 1,778.86 1,779.25 150.9K
09:58 1,779.30 1,779.30 1,778.55 1,778.55 247.0K
09:59 1,778.18 1,778.22 1,777.93 1,778.22 191.4K
10:00 1,778.48 1,778.82 1,778.44 1,778.80 365.6K
10:01 1,778.74 1,778.74 1,778.57 1,778.57 147.7K
10:02 1,778.87 1,779.90 1,778.87 1,779.90 296.6K
10:03 1,780.39 1,780.54 1,780.39 1,780.43 234.7K
10:04 1,780.26 1,780.26 1,779.84 1,779.84 141.8K
10:05 1,779.38 1,779.89 1,779.38 1,779.89 193.8K
10:06 1,779.82 1,780.13 1,779.82 1,780.02 229.4K
10:07 1,780.18 1,780.18 1,779.79 1,779.79 150.0K
10:08 1,779.61 1,779.61 1,779.28 1,779.28 195.1K
10:09 1,779.30 1,779.30 1,779.06 1,779.06 349.2K
10:10 1,778.52 1,778.94 1,778.52 1,778.94 250.5K
10:11 1,778.96 1,779.40 1,778.96 1,779.40 129.4K
10:12 1,779.54 1,780.30 1,779.54 1,780.30 252.7K
10:13 1,780.34 1,780.49 1,780.21 1,780.21 140.7K
10:14 1,780.10 1,780.10 1,779.97 1,779.99 196.4K
10:15 1,779.91 1,779.91 1,779.29 1,779.29 225.5K
10:16 1,779.20 1,779.75 1,779.20 1,779.75 125.7K
10:17 1,779.80 1,779.80 1,779.58 1,779.58 189.3K
10:18 1,779.23 1,779.23 1,779.05 1,779.16 180.4K
10:19 1,779.17 1,779.23 1,779.13 1,779.14 141.1K
10:20 1,778.98 1,779.25 1,778.88 1,779.04 190.9K
10:21 1,779.11 1,779.59 1,779.11 1,779.59 267.7K
10:22 1,779.72 1,779.93 1,779.40 1,779.40 173.1K
10:23 1,779.16 1,779.25 1,778.72 1,778.72 132.5K
10:24 1,778.90 1,779.07 1,778.90 1,779.07 109.7K
10:25 1,779.00 1,779.15 1,779.00 1,779.07 150.2K
10:26 1,779.13 1,779.13 1,779.04 1,779.07 171.8K
10:27 1,778.75 1,778.86 1,778.75 1,778.86 327.9K
10:28 1,778.93 1,779.07 1,778.93 1,778.94 91.4K
10:29 1,779.01 1,779.07 1,778.89 1,778.89 127.7K
10:30 1,778.86 1,779.79 1,778.86 1,779.79 218.8K
10:31 1,779.71 1,779.71 1,779.28 1,779.45 207.4K
10:32 1,779.34 1,779.54 1,779.33 1,779.39 168.9K
10:33 1,779.38 1,779.81 1,779.38 1,779.81 184.1K
10:34 1,779.77 1,779.86 1,779.77 1,779.83 188.5K
10:35 1,779.95 1,779.95 1,779.70 1,779.70 115.8K
10:36 1,779.77 1,779.91 1,779.73 1,779.86 123.7K
10:37 1,779.91 1,780.04 1,779.91 1,780.04 95.7K
10:38 1,780.04 1,780.04 1,779.82 1,779.83 197.0K
10:39 1,779.68 1,779.68 1,779.57 1,779.57 112.0K
10:40 1,779.56 1,779.89 1,779.56 1,779.89 146.8K
10:41 1,779.90 1,779.90 1,779.70 1,779.71 95.4K
10:42 1,779.66 1,779.71 1,779.59 1,779.61 146.7K
10:43 1,779.78 1,779.83 1,779.53 1,779.53 118.6K
10:44 1,779.43 1,779.66 1,779.43 1,779.66 115.8K
10:45 1,779.58 1,779.68 1,779.58 1,779.64 188.5K
10:46 1,779.24 1,779.24 1,778.85 1,778.85 176.4K
10:47 1,778.64 1,778.64 1,778.04 1,778.04 148.9K
10:48 1,778.06 1,778.06 1,777.66 1,777.72 123.2K
10:49 1,777.80 1,777.80 1,777.42 1,777.48 137.3K
10:50 1,777.39 1,777.39 1,777.32 1,777.39 108.6K
10:51 1,777.49 1,777.49 1,777.19 1,777.19 187.4K
10:52 1,777.00 1,777.00 1,776.93 1,777.00 225.3K
10:53 1,776.92 1,776.92 1,776.80 1,776.80 80.6K
10:54 1,776.91 1,777.06 1,776.91 1,777.06 102.1K
10:55 1,777.10 1,777.83 1,777.10 1,777.83 143.1K
10:56 1,777.91 1,777.96 1,777.91 1,777.94 121.7K
10:57 1,777.96 1,777.99 1,777.90 1,777.97 163.9K
10:58 1,778.04 1,778.19 1,777.98 1,778.15 77.5K
10:59 1,778.07 1,778.20 1,778.07 1,778.20 171.1K
11:00 1,778.17 1,778.43 1,778.17 1,778.43 108.4K
11:01 1,778.47 1,778.77 1,778.47 1,778.77 203.0K
11:02 1,778.72 1,779.02 1,778.72 1,779.02 151.2K
11:03 1,778.92 1,779.16 1,778.92 1,779.16 193.9K
11:04 1,779.17 1,779.32 1,779.17 1,779.32 143.7K
11:05 1,779.33 1,779.33 1,778.78 1,778.78 550.0K
11:06 1,778.80 1,778.99 1,778.80 1,778.84 153.9K
11:07 1,778.90 1,778.94 1,778.67 1,778.67 325.5K
11:08 1,778.60 1,778.92 1,778.60 1,778.92 170.0K
11:09 1,778.99 1,778.99 1,778.71 1,778.76 129.8K
11:10 1,778.84 1,779.15 1,778.71 1,779.15 115.3K
11:11 1,779.13 1,779.20 1,779.13 1,779.20 138.4K
11:12 1,779.19 1,779.26 1,779.19 1,779.20 96.2K
11:13 1,779.10 1,779.16 1,779.08 1,779.08 161.7K
11:14 1,778.99 1,778.99 1,778.88 1,778.93 110.0K
11:15 1,778.91 1,778.96 1,778.78 1,778.78 120.3K
11:16 1,778.71 1,779.08 1,778.71 1,779.08 275.4K
11:17 1,779.14 1,779.14 1,778.99 1,779.09 235.5K
11:18 1,779.14 1,779.14 1,778.94 1,778.94 113.0K
11:19 1,778.98 1,778.98 1,778.73 1,778.73 154.5K
11:20 1,778.46 1,778.46 1,778.36 1,778.36 232.4K
11:21 1,778.30 1,778.39 1,777.84 1,777.84 189.9K
11:22 1,777.66 1,777.84 1,777.66 1,777.84 180.9K
11:23 1,777.77 1,777.90 1,777.77 1,777.88 71.8K
11:24 1,778.00 1,778.50 1,777.98 1,778.50 219.7K
11:25 1,778.58 1,778.62 1,778.29 1,778.29 185.1K
11:26 1,778.13 1,778.16 1,778.04 1,778.16 190.5K
11:27 1,778.41 1,778.41 1,778.17 1,778.17 107.5K
11:28 1,778.11 1,778.42 1,778.11 1,778.42 182.6K
11:29 1,778.15 1,778.19 1,778.15 1,778.19 169.6K
11:30 1,778.15 1,778.22 1,778.06 1,778.07 107.8K
11:31 1,778.10 1,778.23 1,778.10 1,778.20 153.8K
11:32 1,778.26 1,778.26 1,778.14 1,778.25 167.7K
11:33 1,778.33 1,778.33 1,778.28 1,778.32 73.3K
11:34 1,778.27 1,778.31 1,778.19 1,778.19 107.9K
11:35 1,778.11 1,778.11 1,777.69 1,777.69 97.3K
11:36 1,777.66 1,777.66 1,777.52 1,777.57 200.0K
11:37 1,777.56 1,777.75 1,777.56 1,777.75 175.5K
11:38 1,777.74 1,778.18 1,777.74 1,778.18 99.8K
11:39 1,778.10 1,778.29 1,778.10 1,778.29 137.7K
11:40 1,778.36 1,778.78 1,778.36 1,778.78 165.5K
11:41 1,778.82 1,778.85 1,778.77 1,778.77 117.0K
11:42 1,779.04 1,779.04 1,778.98 1,778.99 141.8K
11:43 1,778.93 1,779.08 1,778.93 1,779.00 111.9K
11:44 1,778.94 1,779.35 1,778.94 1,779.35 169.2K
11:45 1,779.37 1,779.37 1,779.26 1,779.26 90.7K
11:46 1,779.29 1,779.35 1,779.29 1,779.32 85.0K
11:47 1,779.39 1,779.46 1,779.39 1,779.45 83.1K
11:48 1,779.51 1,780.15 1,779.51 1,780.15 144.4K
11:49 1,780.11 1,780.16 1,780.06 1,780.06 174.5K
11:50 1,780.11 1,780.11 1,779.97 1,779.98 159.4K
11:51 1,779.99 1,779.99 1,779.93 1,779.93 95.7K
11:52 1,780.12 1,780.22 1,780.04 1,780.22 192.8K
11:53 1,780.20 1,780.37 1,780.18 1,780.37 141.0K
11:54 1,780.51 1,780.54 1,780.48 1,780.48 87.2K
11:55 1,780.53 1,780.55 1,780.43 1,780.43 136.2K
11:56 1,780.36 1,780.63 1,780.36 1,780.63 122.1K
11:57 1,780.70 1,780.99 1,780.70 1,780.99 415.8K
11:58 1,781.00 1,781.23 1,781.00 1,781.23 88.7K
11:59 1,781.19 1,781.21 1,781.01 1,781.01 89.7K
12:00 1,781.06 1,781.27 1,781.06 1,781.27 323.0K
12:01 1,781.23 1,781.28 1,781.21 1,781.28 107.2K
12:02 1,781.26 1,781.26 1,781.16 1,781.20 59.6K
12:03 1,781.25 1,781.39 1,781.25 1,781.33 75.6K
12:04 1,781.37 1,781.37 1,781.28 1,781.28 54.4K
12:05 1,781.25 1,781.27 1,781.23 1,781.23 75.8K
12:06 1,781.24 1,781.60 1,781.24 1,781.60 80.2K
12:07 1,781.60 1,781.75 1,781.60 1,781.75 66.0K
12:08 1,781.68 1,781.68 1,781.64 1,781.64 81.0K
12:09 1,781.62 1,781.62 1,781.54 1,781.54 88.1K
12:10 1,781.58 1,781.72 1,781.55 1,781.72 69.1K
12:11 1,781.88 1,782.02 1,781.88 1,782.02 128.5K
12:12 1,782.03 1,782.03 1,781.97 1,781.97 118.9K
12:13 1,781.98 1,782.23 1,781.95 1,782.23 122.7K
12:14 1,782.51 1,782.51 1,782.48 1,782.48 107.7K
12:15 1,782.63 1,782.73 1,782.55 1,782.73 133.0K
12:16 1,782.74 1,782.87 1,782.74 1,782.85 134.5K
12:17 1,782.85 1,782.97 1,782.85 1,782.94 135.9K
12:18 1,783.01 1,783.28 1,783.01 1,783.28 113.2K
12:19 1,783.31 1,783.46 1,783.31 1,783.46 113.1K
12:20 1,783.49 1,783.56 1,783.42 1,783.42 227.3K
12:21 1,783.42 1,783.47 1,783.42 1,783.46 75.4K
12:22 1,783.40 1,783.50 1,783.37 1,783.37 93.0K
12:23 1,783.26 1,783.28 1,783.26 1,783.27 81.1K
12:24 1,783.29 1,783.33 1,783.26 1,783.33 52.6K
12:25 1,783.25 1,783.51 1,783.24 1,783.43 94.8K
12:26 1,783.43 1,783.65 1,783.43 1,783.65 79.8K
12:27 1,783.71 1,783.71 1,783.59 1,783.59 82.4K
12:28 1,783.51 1,783.71 1,783.51 1,783.71 190.0K
12:29 1,783.59 1,783.59 1,783.39 1,783.39 154.9K
12:30 1,783.46 1,783.51 1,783.16 1,783.16 159.5K
12:31 1,782.93 1,782.93 1,782.78 1,782.78 195.7K
12:32 1,782.77 1,782.97 1,782.77 1,782.97 95.8K
12:33 1,783.08 1,783.35 1,783.08 1,783.35 126.0K
12:34 1,783.41 1,783.59 1,783.41 1,783.59 108.0K
12:35 1,783.68 1,784.03 1,783.68 1,783.97 154.1K
12:36 1,783.87 1,783.87 1,783.77 1,783.77 90.9K
12:37 1,783.89 1,784.07 1,783.89 1,784.01 100.7K
12:38 1,783.85 1,783.96 1,783.85 1,783.94 177.4K
12:39 1,783.97 1,784.12 1,783.95 1,784.12 46.5K
12:40 1,784.00 1,784.05 1,783.90 1,783.90 134.5K
12:41 1,784.08 1,784.40 1,784.08 1,784.40 144.3K
12:42 1,784.50 1,784.70 1,784.50 1,784.70 142.5K
12:43 1,784.61 1,784.65 1,784.58 1,784.58 111.1K
12:44 1,784.60 1,784.77 1,784.60 1,784.77 57.5K
12:45 1,784.81 1,784.96 1,784.81 1,784.95 81.0K
12:46 1,784.97 1,785.15 1,784.97 1,785.15 82.6K
12:47 1,785.08 1,785.35 1,785.08 1,785.35 73.5K
12:48 1,785.39 1,785.39 1,785.19 1,785.19 63.5K
12:49 1,785.04 1,785.08 1,784.97 1,784.97 97.4K
12:50 1,784.99 1,784.99 1,784.85 1,784.93 123.2K
12:51 1,784.97 1,784.97 1,784.88 1,784.92 66.2K
12:52 1,784.99 1,785.12 1,784.96 1,785.12 139.9K
12:53 1,785.08 1,785.10 1,784.92 1,784.92 112.1K
12:54 1,784.87 1,784.92 1,784.85 1,784.85 109.4K
12:55 1,784.79 1,784.79 1,784.51 1,784.52 60.2K
12:56 1,784.34 1,784.47 1,784.27 1,784.45 77.3K
12:57 1,784.32 1,784.32 1,784.09 1,784.09 91.7K
12:58 1,784.07 1,784.07 1,784.00 1,784.00 73.2K
12:59 1,783.88 1,783.88 1,783.56 1,783.57 131.7K
13:00 1,783.54 1,784.00 1,783.54 1,784.00 184.1K
13:01 1,783.96 1,783.96 1,783.78 1,783.78 87.6K
13:02 1,783.74 1,783.83 1,783.74 1,783.74 85.0K
13:03 1,783.72 1,783.72 1,783.70 1,783.72 80.3K
13:04 1,783.74 1,784.03 1,783.74 1,784.03 139.4K
13:05 1,784.06 1,784.10 1,783.78 1,783.78 122.3K
13:06 1,783.75 1,783.80 1,783.75 1,783.76 90.9K
13:07 1,783.80 1,783.82 1,783.76 1,783.82 91.0K
13:08 1,783.70 1,783.77 1,783.68 1,783.77 179.3K
13:09 1,783.73 1,783.86 1,783.73 1,783.86 57.9K
13:10 1,783.91 1,783.91 1,783.80 1,783.80 54.9K
13:11 1,783.80 1,784.04 1,783.80 1,784.04 121.0K
13:12 1,784.10 1,784.32 1,784.10 1,784.23 120.5K
13:13 1,784.31 1,784.73 1,784.31 1,784.73 130.2K
13:14 1,784.82 1,784.98 1,784.82 1,784.98 111.0K
13:15 1,785.07 1,785.23 1,785.07 1,785.18 102.3K
13:16 1,785.24 1,785.34 1,785.24 1,785.34 131.2K
13:17 1,785.42 1,785.45 1,785.36 1,785.36 81.4K
13:18 1,785.61 1,785.70 1,785.59 1,785.59 139.5K
13:19 1,785.65 1,785.65 1,785.45 1,785.45 91.7K
13:20 1,785.45 1,785.48 1,785.41 1,785.46 104.4K
13:21 1,785.48 1,785.48 1,785.32 1,785.32 66.4K
13:22 1,785.35 1,785.35 1,785.19 1,785.19 100.3K
13:23 1,785.30 1,785.38 1,785.29 1,785.38 87.7K
13:24 1,785.38 1,785.55 1,785.38 1,785.55 73.9K
13:25 1,785.68 1,785.68 1,785.61 1,785.61 98.2K
13:26 1,785.59 1,785.72 1,785.59 1,785.71 64.0K
13:27 1,785.76 1,785.84 1,785.76 1,785.84 130.3K
13:28 1,785.80 1,785.80 1,785.68 1,785.68 87.9K
13:29 1,785.61 1,785.61 1,785.50 1,785.50 110.7K
13:30 1,785.51 1,785.61 1,785.51 1,785.61 123.8K
13:31 1,785.63 1,785.68 1,785.63 1,785.64 170.7K
13:32 1,785.67 1,785.69 1,785.66 1,785.68 71.8K
13:33 1,785.67 1,785.78 1,785.67 1,785.78 68.2K
13:34 1,785.70 1,785.75 1,785.70 1,785.75 94.1K
13:35 1,785.77 1,785.77 1,785.64 1,785.70 146.8K
13:36 1,785.75 1,785.80 1,785.71 1,785.80 75.9K
13:37 1,785.89 1,785.94 1,785.88 1,785.88 72.5K
13:38 1,785.74 1,785.74 1,785.52 1,785.52 76.5K
13:39 1,785.44 1,785.67 1,785.44 1,785.67 114.4K
13:40 1,785.81 1,785.92 1,785.81 1,785.81 310.8K
13:41 1,785.82 1,785.88 1,785.80 1,785.86 106.8K
13:42 1,785.85 1,786.07 1,785.85 1,786.07 95.6K
13:43 1,786.13 1,786.34 1,786.13 1,786.34 169.9K
13:44 1,786.34 1,786.35 1,786.32 1,786.32 68.3K
13:45 1,786.37 1,786.47 1,786.37 1,786.47 90.7K
13:46 1,786.52 1,786.70 1,786.51 1,786.70 115.8K
13:47 1,786.61 1,786.83 1,786.61 1,786.83 213.8K
13:48 1,786.87 1,786.89 1,786.87 1,786.89 77.4K
13:49 1,786.94 1,787.10 1,786.94 1,787.10 84.9K
13:50 1,787.15 1,787.23 1,787.15 1,787.16 98.3K
13:51 1,787.11 1,787.15 1,787.11 1,787.14 82.9K
13:52 1,786.98 1,787.26 1,786.98 1,787.26 383.0K
13:53 1,787.34 1,787.34 1,787.28 1,787.34 112.6K
13:54 1,787.32 1,787.33 1,787.14 1,787.14 64.3K
13:55 1,787.03 1,787.09 1,786.76 1,786.76 192.1K
13:56 1,786.75 1,786.76 1,786.63 1,786.63 356.0K
13:57 1,786.49 1,786.49 1,786.36 1,786.36 173.4K
13:58 1,786.32 1,786.32 1,786.23 1,786.23 70.7K
13:59 1,786.19 1,786.21 1,786.17 1,786.17 84.2K
14:00 1,786.20 1,786.35 1,786.20 1,786.29 88.7K
14:01 1,786.33 1,786.46 1,786.33 1,786.46 111.2K
14:02 1,786.43 1,786.49 1,786.43 1,786.47 125.0K
14:03 1,786.52 1,786.56 1,786.50 1,786.56 145.6K
14:04 1,786.59 1,786.61 1,786.57 1,786.59 81.6K
14:05 1,786.75 1,786.82 1,786.75 1,786.77 103.1K
14:06 1,786.97 1,787.10 1,786.95 1,787.10 187.3K
14:07 1,787.14 1,787.22 1,787.12 1,787.22 139.9K
14:08 1,787.28 1,787.60 1,787.28 1,787.60 157.2K
14:09 1,787.61 1,787.62 1,787.58 1,787.59 149.5K
14:10 1,787.63 1,787.71 1,787.62 1,787.71 86.8K
14:11 1,787.88 1,787.94 1,787.83 1,787.90 177.5K
14:12 1,787.92 1,787.92 1,787.74 1,787.74 108.6K
14:13 1,787.82 1,787.88 1,787.80 1,787.88 90.0K
14:14 1,787.88 1,788.01 1,787.88 1,788.01 163.5K
14:15 1,788.04 1,788.15 1,788.04 1,788.15 100.9K
14:16 1,788.17 1,788.18 1,788.12 1,788.12 114.5K
14:17 1,788.16 1,788.36 1,788.16 1,788.28 156.4K
14:18 1,788.32 1,788.32 1,788.20 1,788.22 167.1K
14:19 1,788.19 1,788.19 1,788.02 1,788.02 104.4K
14:20 1,788.11 1,788.11 1,787.84 1,787.84 155.1K
14:21 1,787.81 1,787.81 1,787.77 1,787.81 180.8K
14:22 1,787.80 1,787.82 1,787.76 1,787.82 68.7K
14:23 1,787.87 1,787.88 1,787.83 1,787.83 88.6K
14:24 1,787.80 1,787.84 1,787.76 1,787.83 97.3K
14:25 1,787.78 1,787.78 1,787.63 1,787.63 89.4K
14:26 1,787.32 1,787.32 1,787.17 1,787.19 154.0K
14:27 1,787.03 1,787.03 1,786.82 1,786.86 115.0K
14:28 1,786.88 1,786.88 1,786.72 1,786.72 144.9K
14:29 1,786.73 1,786.77 1,786.58 1,786.58 178.8K
14:30 1,786.59 1,786.82 1,786.59 1,786.82 197.5K
14:31 1,786.80 1,786.80 1,786.74 1,786.79 133.0K
14:32 1,786.87 1,786.93 1,786.84 1,786.84 109.0K
14:33 1,786.85 1,786.92 1,786.85 1,786.91 94.2K
14:34 1,786.91 1,786.91 1,786.83 1,786.83 175.1K
14:35 1,786.76 1,786.76 1,786.62 1,786.71 211.9K
14:36 1,786.74 1,786.81 1,786.74 1,786.77 119.0K
14:37 1,786.71 1,786.80 1,786.67 1,786.76 166.5K
14:38 1,786.76 1,786.76 1,786.65 1,786.65 97.2K
14:39 1,786.67 1,786.71 1,786.66 1,786.66 119.1K
14:40 1,786.61 1,786.61 1,786.37 1,786.37 179.3K
14:41 1,786.40 1,786.46 1,786.36 1,786.46 126.9K
14:42 1,786.46 1,786.51 1,786.46 1,786.51 129.3K
14:43 1,786.47 1,786.47 1,786.38 1,786.39 113.1K
14:44 1,786.27 1,786.36 1,786.26 1,786.34 100.5K
14:45 1,786.41 1,786.44 1,786.37 1,786.44 152.1K
14:46 1,786.46 1,786.49 1,786.46 1,786.47 61.3K
14:47 1,786.48 1,786.48 1,786.40 1,786.40 94.9K
14:48 1,786.35 1,786.39 1,786.28 1,786.28 225.3K
14:49 1,786.22 1,786.22 1,785.88 1,785.88 131.9K
14:50 1,785.71 1,785.93 1,785.71 1,785.93 161.2K
14:51 1,785.92 1,785.94 1,785.85 1,785.85 116.5K
14:52 1,785.88 1,785.94 1,785.83 1,785.94 87.7K
14:53 1,785.92 1,786.06 1,785.92 1,786.06 120.0K
14:54 1,785.97 1,786.05 1,785.97 1,786.01 194.2K
14:55 1,786.16 1,786.19 1,786.15 1,786.19 141.0K
14:56 1,786.12 1,786.12 1,786.04 1,786.05 143.9K
14:57 1,786.01 1,786.01 1,785.89 1,785.89 146.8K
14:58 1,785.91 1,785.91 1,785.79 1,785.85 120.5K
14:59 1,785.87 1,785.96 1,785.87 1,785.89 209.2K
15:00 1,785.87 1,786.13 1,785.87 1,786.13 145.3K
15:01 1,786.01 1,786.04 1,786.01 1,786.03 182.5K
15:02 1,786.17 1,786.41 1,786.17 1,786.36 136.2K
15:03 1,786.42 1,786.42 1,786.32 1,786.32 104.3K
15:04 1,786.27 1,786.32 1,786.19 1,786.19 122.1K
15:05 1,786.03 1,786.03 1,785.79 1,785.79 172.6K
15:06 1,785.79 1,785.79 1,785.57 1,785.57 128.0K
15:07 1,785.58 1,785.65 1,785.58 1,785.65 146.3K
15:08 1,785.64 1,785.64 1,785.50 1,785.50 171.1K
15:09 1,785.49 1,785.50 1,785.48 1,785.50 130.0K
15:10 1,785.46 1,785.48 1,785.43 1,785.48 109.3K
15:11 1,785.52 1,785.56 1,785.49 1,785.49 102.0K
15:12 1,785.55 1,785.62 1,785.55 1,785.62 128.2K
15:13 1,785.70 1,785.74 1,785.69 1,785.69 98.3K
15:14 1,785.68 1,785.68 1,785.38 1,785.38 181.4K
15:15 1,785.33 1,785.33 1,784.97 1,784.97 109.7K
15:16 1,784.89 1,784.89 1,784.82 1,784.84 246.4K
15:17 1,784.79 1,784.82 1,784.73 1,784.82 130.8K
15:18 1,784.90 1,785.00 1,784.90 1,784.97 106.7K
15:19 1,784.98 1,784.98 1,784.85 1,784.85 154.2K
15:20 1,784.79 1,784.97 1,784.79 1,784.97 121.3K
15:21 1,784.91 1,784.97 1,784.85 1,784.97 147.5K
15:22 1,785.16 1,785.63 1,785.16 1,785.63 210.9K
15:23 1,785.62 1,785.62 1,785.59 1,785.62 142.1K
15:24 1,785.62 1,785.71 1,785.62 1,785.66 143.9K
15:25 1,785.64 1,785.64 1,785.47 1,785.47 170.8K
15:26 1,785.54 1,785.54 1,785.32 1,785.32 157.3K
15:27 1,785.30 1,785.37 1,785.30 1,785.37 130.2K
15:28 1,785.48 1,785.48 1,785.39 1,785.43 193.4K
15:29 1,785.37 1,785.48 1,785.33 1,785.48 136.8K
15:30 1,785.53 1,785.53 1,785.34 1,785.40 201.6K
15:31 1,785.62 1,785.68 1,785.51 1,785.68 236.0K
15:32 1,785.63 1,785.70 1,785.59 1,785.63 123.2K
15:33 1,785.58 1,785.61 1,785.53 1,785.53 141.6K
15:34 1,785.56 1,785.61 1,785.52 1,785.60 168.6K
15:35 1,785.49 1,785.62 1,785.49 1,785.62 276.0K
15:36 1,785.64 1,785.75 1,785.61 1,785.75 194.5K
15:37 1,785.57 1,785.57 1,785.49 1,785.54 169.8K
15:38 1,785.69 1,785.73 1,785.68 1,785.73 306.2K
15:39 1,785.63 1,785.65 1,785.61 1,785.65 240.9K
15:40 1,785.69 1,785.92 1,785.69 1,785.92 254.1K
15:41 1,785.96 1,786.05 1,785.95 1,786.05 274.6K
15:42 1,786.08 1,786.16 1,786.04 1,786.16 215.1K
15:43 1,786.18 1,786.46 1,786.18 1,786.46 185.9K
15:44 1,786.38 1,786.48 1,786.38 1,786.48 202.7K
15:45 1,786.39 1,786.39 1,786.30 1,786.30 256.7K
15:46 1,786.26 1,786.26 1,786.08 1,786.08 218.7K
15:47 1,786.13 1,786.38 1,786.13 1,786.38 354.6K
15:48 1,786.29 1,786.29 1,786.26 1,786.29 267.3K
15:49 1,786.25 1,786.25 1,785.89 1,785.89 352.1K
15:50 1,785.05 1,785.05 1,784.91 1,785.02 1,240.8K
15:51 1,785.09 1,785.10 1,784.93 1,784.97 602.9K
15:52 1,785.05 1,785.29 1,785.05 1,785.29 580.4K
15:53 1,785.28 1,785.32 1,785.23 1,785.32 730.8K
15:54 1,785.32 1,785.61 1,785.32 1,785.61 531.8K
15:55 1,785.64 1,786.23 1,785.64 1,786.23 939.3K
15:56 1,786.17 1,786.17 1,785.98 1,785.98 978.8K
15:57 1,785.91 1,785.91 1,785.78 1,785.82 703.8K
15:58 1,785.88 1,785.95 1,785.84 1,785.95 1,255.9K
15:59 1,785.92 1,786.26 1,785.92 1,786.10 1,635.4K
16:00 1,786.03 1,786.03 1,786.03 1,786.03 18,241.4K
16:01 1,786.03 1,786.03 1,786.03 1,786.03 131.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし