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 1,784.73 1,784.73 1,783.71 1,783.71 8,363.0K
09:31 1,783.88 1,785.04 1,783.88 1,785.04 993.3K
09:32 1,785.50 1,787.52 1,785.50 1,787.52 826.2K
09:33 1,787.18 1,788.10 1,787.18 1,788.10 301.1K
09:34 1,788.62 1,788.62 1,788.29 1,788.36 492.4K
09:35 1,788.10 1,788.10 1,787.68 1,787.78 350.6K
09:36 1,787.65 1,787.65 1,787.18 1,787.18 313.9K
09:37 1,786.73 1,786.73 1,785.36 1,785.36 412.9K
09:38 1,785.33 1,786.04 1,785.33 1,786.04 294.9K
09:39 1,786.25 1,786.58 1,786.15 1,786.58 306.8K
09:40 1,786.23 1,786.94 1,786.23 1,786.84 259.2K
09:41 1,786.28 1,786.97 1,786.04 1,786.97 339.9K
09:42 1,787.20 1,788.02 1,787.20 1,788.02 233.8K
09:43 1,788.00 1,788.00 1,787.80 1,787.94 180.3K
09:44 1,787.83 1,788.13 1,787.59 1,788.13 231.4K
09:45 1,788.29 1,788.39 1,788.03 1,788.39 256.2K
09:46 1,787.24 1,787.61 1,786.94 1,786.94 276.4K
09:47 1,786.65 1,786.70 1,786.51 1,786.51 183.9K
09:48 1,786.45 1,787.13 1,786.45 1,787.13 219.8K
09:49 1,787.16 1,787.16 1,786.88 1,786.98 179.2K
09:50 1,786.92 1,787.38 1,786.86 1,787.38 232.0K
09:51 1,787.56 1,788.14 1,787.56 1,788.04 260.5K
09:52 1,788.17 1,788.17 1,787.66 1,787.66 154.0K
09:53 1,787.33 1,787.69 1,787.27 1,787.69 176.8K
09:54 1,787.53 1,787.58 1,786.63 1,786.63 199.3K
09:55 1,786.17 1,786.66 1,786.17 1,786.62 235.3K
09:56 1,786.57 1,786.84 1,786.34 1,786.34 197.0K
09:57 1,786.19 1,786.25 1,786.12 1,786.24 206.3K
09:58 1,786.31 1,786.99 1,786.31 1,786.99 132.6K
09:59 1,787.01 1,787.98 1,787.01 1,787.98 245.9K
10:00 1,788.72 1,788.88 1,788.72 1,788.88 297.9K
10:01 1,789.16 1,789.28 1,789.16 1,789.28 216.0K
10:02 1,788.84 1,788.84 1,788.56 1,788.76 260.0K
10:03 1,788.44 1,788.44 1,787.24 1,787.24 220.5K
10:04 1,786.85 1,786.85 1,786.48 1,786.48 269.8K
10:05 1,786.12 1,786.51 1,785.70 1,785.70 312.3K
10:06 1,785.24 1,785.39 1,785.19 1,785.19 207.7K
10:07 1,784.53 1,784.53 1,783.83 1,783.83 292.7K
10:08 1,784.25 1,784.38 1,784.13 1,784.13 181.1K
10:09 1,784.22 1,784.42 1,783.86 1,784.39 172.5K
10:10 1,784.35 1,785.05 1,784.35 1,784.77 252.2K
10:11 1,784.17 1,784.17 1,783.39 1,783.39 191.1K
10:12 1,782.82 1,782.91 1,782.64 1,782.64 381.0K
10:13 1,782.61 1,783.14 1,782.61 1,783.14 137.0K
10:14 1,783.41 1,783.61 1,783.08 1,783.08 141.3K
10:15 1,782.93 1,782.93 1,782.48 1,782.48 356.5K
10:16 1,782.14 1,782.33 1,782.14 1,782.33 151.3K
10:17 1,782.44 1,783.13 1,782.44 1,783.13 171.2K
10:18 1,783.27 1,783.27 1,782.87 1,782.87 148.4K
10:19 1,782.87 1,782.87 1,782.36 1,782.52 312.0K
10:20 1,782.46 1,783.62 1,782.46 1,783.62 187.8K
10:21 1,783.71 1,784.19 1,783.71 1,784.19 139.9K
10:22 1,784.39 1,784.40 1,784.02 1,784.02 112.0K
10:23 1,783.53 1,783.77 1,783.53 1,783.77 319.5K
10:24 1,783.86 1,784.00 1,783.86 1,783.91 148.9K
10:25 1,783.81 1,783.81 1,783.23 1,783.23 165.9K
10:26 1,783.14 1,783.14 1,781.88 1,781.88 185.2K
10:27 1,781.81 1,782.32 1,781.81 1,782.32 212.1K
10:28 1,782.31 1,782.45 1,782.27 1,782.42 93.7K
10:29 1,782.40 1,782.62 1,782.39 1,782.62 101.4K
10:30 1,782.84 1,782.84 1,782.65 1,782.65 161.5K
10:31 1,782.90 1,783.09 1,782.90 1,783.09 162.6K
10:32 1,783.46 1,783.46 1,783.32 1,783.35 203.9K
10:33 1,783.19 1,783.45 1,783.19 1,783.34 140.7K
10:34 1,783.33 1,783.33 1,783.18 1,783.18 202.5K
10:35 1,783.06 1,783.10 1,782.93 1,782.93 135.9K
10:36 1,782.52 1,782.63 1,782.52 1,782.63 219.3K
10:37 1,782.74 1,782.74 1,782.61 1,782.61 142.2K
10:38 1,782.37 1,782.37 1,782.00 1,782.09 208.9K
10:39 1,782.03 1,782.15 1,782.03 1,782.05 156.8K
10:40 1,781.52 1,781.59 1,781.37 1,781.59 144.1K
10:41 1,781.52 1,781.69 1,781.19 1,781.19 151.3K
10:42 1,781.12 1,781.25 1,781.12 1,781.24 155.1K
10:43 1,781.19 1,781.19 1,780.87 1,780.95 145.4K
10:44 1,780.89 1,780.89 1,780.34 1,780.34 304.2K
10:45 1,779.77 1,779.77 1,779.14 1,779.20 369.8K
10:46 1,778.78 1,779.14 1,778.78 1,778.82 125.4K
10:47 1,778.81 1,778.81 1,778.56 1,778.63 237.5K
10:48 1,778.53 1,778.59 1,778.43 1,778.44 182.6K
10:49 1,778.52 1,778.72 1,778.52 1,778.64 111.2K
10:50 1,778.70 1,778.70 1,778.38 1,778.38 168.8K
10:51 1,778.38 1,778.70 1,778.38 1,778.70 146.2K
10:52 1,778.91 1,778.91 1,778.44 1,778.44 165.7K
10:53 1,778.34 1,778.57 1,778.34 1,778.57 111.5K
10:54 1,778.56 1,778.68 1,778.56 1,778.65 101.3K
10:55 1,778.90 1,779.34 1,778.90 1,779.34 176.7K
10:56 1,779.66 1,779.78 1,779.65 1,779.65 198.7K
10:57 1,779.59 1,779.59 1,779.46 1,779.46 78.9K
10:58 1,779.62 1,780.01 1,779.62 1,780.01 161.1K
10:59 1,779.78 1,779.80 1,779.62 1,779.80 105.1K
11:00 1,780.03 1,780.17 1,779.91 1,780.17 148.8K
11:01 1,780.70 1,780.93 1,780.65 1,780.87 163.3K
11:02 1,780.88 1,781.29 1,780.84 1,781.29 162.0K
11:03 1,781.15 1,781.51 1,781.15 1,781.51 166.9K
11:04 1,781.60 1,781.75 1,781.55 1,781.69 139.4K
11:05 1,781.67 1,781.67 1,781.43 1,781.43 144.4K
11:06 1,781.54 1,781.76 1,781.54 1,781.76 116.1K
11:07 1,781.98 1,782.55 1,781.98 1,782.55 173.9K
11:08 1,782.66 1,782.87 1,782.66 1,782.81 100.4K
11:09 1,782.85 1,783.01 1,782.85 1,783.01 89.4K
11:10 1,783.17 1,783.17 1,783.08 1,783.16 114.7K
11:11 1,783.18 1,783.34 1,783.18 1,783.34 81.2K
11:12 1,783.16 1,783.86 1,783.16 1,783.86 146.3K
11:13 1,783.88 1,783.88 1,783.81 1,783.81 241.8K
11:14 1,783.83 1,783.86 1,783.83 1,783.86 114.9K
11:15 1,783.78 1,784.19 1,783.78 1,784.19 171.9K
11:16 1,784.28 1,784.68 1,784.28 1,784.68 104.7K
11:17 1,784.73 1,784.98 1,784.73 1,784.92 98.0K
11:18 1,784.99 1,785.08 1,784.81 1,784.81 117.4K
11:19 1,784.77 1,784.77 1,784.63 1,784.63 86.9K
11:20 1,784.73 1,785.01 1,784.73 1,785.01 157.6K
11:21 1,785.07 1,785.07 1,784.57 1,784.57 183.0K
11:22 1,784.49 1,784.93 1,784.49 1,784.93 146.2K
11:23 1,785.02 1,785.35 1,785.02 1,785.35 154.8K
11:24 1,785.34 1,785.75 1,785.34 1,785.75 326.8K
11:25 1,785.79 1,785.79 1,785.34 1,785.34 104.6K
11:26 1,785.24 1,785.24 1,784.98 1,784.98 229.1K
11:27 1,784.79 1,784.79 1,784.63 1,784.63 119.6K
11:28 1,784.72 1,785.07 1,784.72 1,785.05 156.1K
11:29 1,785.01 1,785.01 1,784.81 1,784.81 103.4K
11:30 1,784.77 1,785.04 1,784.77 1,785.04 706.7K
11:31 1,784.93 1,785.07 1,784.86 1,784.86 106.3K
11:32 1,784.46 1,784.49 1,784.45 1,784.45 250.3K
11:33 1,784.57 1,784.76 1,784.57 1,784.76 111.6K
11:34 1,784.96 1,785.30 1,784.96 1,785.30 123.8K
11:35 1,785.24 1,785.24 1,784.99 1,784.99 124.7K
11:36 1,784.89 1,785.51 1,784.89 1,785.51 177.4K
11:37 1,785.75 1,786.04 1,785.75 1,786.04 234.4K
11:38 1,786.12 1,786.23 1,786.01 1,786.17 225.6K
11:39 1,786.18 1,786.47 1,786.18 1,786.35 231.8K
11:40 1,786.43 1,786.66 1,786.40 1,786.41 174.2K
11:41 1,786.28 1,786.28 1,785.79 1,785.79 150.6K
11:42 1,785.89 1,786.08 1,785.80 1,786.08 99.7K
11:43 1,786.14 1,786.33 1,786.14 1,786.25 119.8K
11:44 1,786.31 1,786.35 1,786.29 1,786.35 104.7K
11:45 1,786.32 1,786.32 1,786.17 1,786.23 73.3K
11:46 1,786.17 1,786.59 1,786.17 1,786.59 84.0K
11:47 1,786.49 1,786.49 1,786.39 1,786.39 284.9K
11:48 1,786.33 1,786.53 1,786.33 1,786.42 96.1K
11:49 1,786.49 1,786.98 1,786.49 1,786.98 118.2K
11:50 1,786.99 1,787.06 1,786.96 1,786.96 143.3K
11:51 1,786.74 1,786.93 1,786.74 1,786.82 101.0K
11:52 1,786.83 1,787.19 1,786.83 1,787.19 124.0K
11:53 1,787.25 1,787.33 1,787.11 1,787.11 192.8K
11:54 1,787.12 1,787.43 1,787.12 1,787.43 198.3K
11:55 1,787.48 1,787.48 1,787.30 1,787.30 162.6K
11:56 1,787.41 1,787.49 1,787.41 1,787.49 90.0K
11:57 1,787.52 1,787.84 1,787.52 1,787.82 112.6K
11:58 1,787.82 1,787.82 1,787.46 1,787.46 107.9K
11:59 1,786.76 1,786.76 1,786.61 1,786.74 102.9K
12:00 1,786.81 1,787.38 1,786.81 1,787.38 77.1K
12:01 1,787.46 1,787.70 1,787.44 1,787.70 95.2K
12:02 1,788.03 1,788.26 1,788.03 1,788.26 131.2K
12:03 1,788.44 1,788.44 1,788.30 1,788.31 165.1K
12:04 1,788.26 1,788.62 1,788.26 1,788.62 93.1K
12:05 1,788.57 1,788.57 1,788.36 1,788.36 97.2K
12:06 1,788.02 1,788.30 1,788.02 1,788.30 104.5K
12:07 1,788.23 1,788.35 1,788.23 1,788.35 83.8K
12:08 1,788.41 1,788.80 1,788.41 1,788.80 92.9K
12:09 1,788.81 1,788.81 1,788.69 1,788.69 67.2K
12:10 1,788.54 1,788.83 1,788.47 1,788.83 128.7K
12:11 1,788.90 1,789.19 1,788.90 1,789.19 124.9K
12:12 1,789.30 1,789.73 1,789.30 1,789.73 87.3K
12:13 1,789.90 1,790.28 1,789.90 1,790.28 157.6K
12:14 1,790.36 1,790.48 1,790.36 1,790.48 116.7K
12:15 1,790.53 1,790.55 1,790.46 1,790.55 134.4K
12:16 1,790.64 1,790.89 1,790.64 1,790.89 217.8K
12:17 1,790.90 1,791.07 1,790.90 1,791.07 64.9K
12:18 1,791.03 1,791.07 1,791.03 1,791.03 111.7K
12:19 1,790.97 1,790.97 1,790.76 1,790.76 95.2K
12:20 1,790.43 1,790.58 1,790.39 1,790.58 141.6K
12:21 1,790.76 1,790.81 1,790.74 1,790.74 80.5K
12:22 1,790.71 1,790.71 1,790.62 1,790.62 71.2K
12:23 1,790.53 1,790.63 1,790.52 1,790.63 52.3K
12:24 1,790.55 1,790.55 1,790.51 1,790.53 101.1K
12:25 1,790.31 1,790.40 1,790.26 1,790.40 60.9K
12:26 1,790.19 1,790.29 1,790.03 1,790.03 75.5K
12:27 1,790.08 1,790.12 1,789.66 1,789.66 69.1K
12:28 1,789.40 1,789.40 1,789.27 1,789.27 119.1K
12:29 1,789.23 1,789.25 1,789.22 1,789.23 74.9K
12:30 1,789.22 1,789.37 1,789.22 1,789.37 113.1K
12:31 1,789.53 1,789.95 1,789.53 1,789.95 188.5K
12:32 1,790.01 1,790.33 1,790.01 1,790.33 74.9K
12:33 1,790.31 1,790.49 1,790.26 1,790.49 83.7K
12:34 1,790.50 1,790.66 1,790.50 1,790.66 80.2K
12:35 1,790.76 1,791.18 1,790.76 1,791.14 96.5K
12:36 1,791.20 1,791.23 1,791.02 1,791.02 72.2K
12:37 1,790.96 1,791.13 1,790.92 1,791.13 97.5K
12:38 1,791.14 1,791.26 1,791.14 1,791.26 62.6K
12:39 1,791.22 1,791.22 1,790.98 1,790.98 80.5K
12:40 1,791.06 1,791.06 1,790.92 1,790.92 160.7K
12:41 1,790.87 1,790.87 1,790.47 1,790.47 145.4K
12:42 1,790.36 1,790.46 1,790.36 1,790.46 78.2K
12:43 1,790.62 1,790.65 1,790.59 1,790.65 86.3K
12:44 1,790.78 1,791.07 1,790.78 1,791.06 82.7K
12:45 1,791.06 1,791.13 1,791.06 1,791.07 98.4K
12:46 1,790.97 1,790.98 1,790.92 1,790.98 284.8K
12:47 1,791.02 1,791.23 1,791.02 1,791.23 98.3K
12:48 1,791.22 1,791.36 1,791.22 1,791.24 141.9K
12:49 1,791.19 1,791.19 1,790.88 1,790.88 86.3K
12:50 1,790.70 1,790.83 1,790.67 1,790.83 92.0K
12:51 1,790.83 1,790.83 1,790.63 1,790.63 51.5K
12:52 1,790.73 1,790.94 1,790.73 1,790.94 122.4K
12:53 1,790.87 1,791.03 1,790.87 1,791.03 68.9K
12:54 1,791.03 1,791.06 1,791.03 1,791.04 67.9K
12:55 1,791.01 1,791.01 1,790.97 1,791.00 116.0K
12:56 1,790.92 1,790.92 1,790.56 1,790.56 99.3K
12:57 1,790.54 1,790.71 1,790.54 1,790.71 52.2K
12:58 1,790.74 1,790.86 1,790.72 1,790.86 136.8K
12:59 1,790.85 1,790.92 1,790.85 1,790.92 123.5K
13:00 1,790.88 1,790.88 1,790.58 1,790.58 100.6K
13:01 1,790.32 1,790.32 1,790.17 1,790.17 151.6K
13:02 1,790.09 1,790.28 1,790.09 1,790.28 90.3K
13:03 1,790.32 1,790.37 1,790.23 1,790.37 84.0K
13:04 1,790.30 1,790.30 1,789.89 1,789.89 139.1K
13:05 1,789.77 1,789.77 1,789.13 1,789.13 129.4K
13:06 1,789.00 1,789.57 1,789.00 1,789.57 126.3K
13:07 1,789.74 1,789.89 1,789.74 1,789.89 67.9K
13:08 1,789.88 1,790.05 1,789.88 1,790.05 157.2K
13:09 1,789.96 1,790.09 1,789.96 1,790.09 75.9K
13:10 1,790.07 1,790.07 1,789.76 1,789.79 81.3K
13:11 1,789.64 1,789.64 1,789.44 1,789.45 116.1K
13:12 1,789.46 1,789.49 1,789.40 1,789.40 78.1K
13:13 1,789.39 1,789.39 1,789.02 1,789.02 103.4K
13:14 1,788.73 1,788.90 1,788.63 1,788.63 104.2K
13:15 1,788.54 1,788.57 1,788.43 1,788.43 68.8K
13:16 1,788.11 1,788.11 1,788.06 1,788.06 174.5K
13:17 1,788.12 1,788.24 1,788.10 1,788.20 72.7K
13:18 1,787.89 1,788.15 1,787.89 1,788.15 139.7K
13:19 1,788.07 1,788.37 1,788.07 1,788.37 106.4K
13:20 1,788.32 1,788.44 1,788.30 1,788.44 82.8K
13:21 1,788.46 1,788.71 1,788.46 1,788.71 115.0K
13:22 1,788.80 1,788.80 1,788.53 1,788.53 64.0K
13:23 1,788.34 1,788.34 1,788.15 1,788.15 141.7K
13:24 1,788.05 1,788.10 1,788.01 1,788.10 120.5K
13:25 1,788.10 1,788.10 1,788.00 1,788.00 86.7K
13:26 1,788.01 1,788.15 1,788.01 1,788.15 73.0K
13:27 1,788.13 1,788.13 1,787.94 1,787.95 58.3K
13:28 1,787.93 1,787.93 1,787.83 1,787.89 82.6K
13:29 1,787.96 1,787.96 1,787.86 1,787.86 76.5K
13:30 1,787.94 1,788.21 1,787.94 1,788.21 93.3K
13:31 1,788.38 1,788.45 1,788.38 1,788.45 86.6K
13:32 1,788.40 1,788.40 1,788.18 1,788.18 49.2K
13:33 1,788.03 1,788.07 1,788.00 1,788.00 77.9K
13:34 1,787.99 1,788.00 1,787.97 1,787.97 58.3K
13:35 1,787.75 1,787.75 1,787.64 1,787.64 128.9K
13:36 1,787.59 1,787.68 1,787.59 1,787.67 103.9K
13:37 1,787.27 1,787.27 1,787.16 1,787.18 163.7K
13:38 1,787.30 1,787.43 1,787.30 1,787.43 63.1K
13:39 1,787.20 1,787.45 1,787.20 1,787.45 146.5K
13:40 1,787.40 1,787.40 1,786.99 1,786.99 163.0K
13:41 1,786.92 1,786.93 1,786.85 1,786.85 151.4K
13:42 1,786.80 1,786.90 1,786.80 1,786.88 98.4K
13:43 1,786.93 1,787.02 1,786.85 1,786.90 148.7K
13:44 1,786.87 1,786.87 1,786.82 1,786.85 53.1K
13:45 1,786.82 1,786.91 1,786.82 1,786.91 68.0K
13:46 1,786.99 1,787.06 1,786.99 1,787.06 104.2K
13:47 1,787.25 1,787.47 1,787.25 1,787.47 241.9K
13:48 1,787.58 1,787.72 1,787.58 1,787.64 81.0K
13:49 1,787.83 1,787.83 1,787.75 1,787.75 100.0K
13:50 1,787.74 1,787.82 1,787.69 1,787.82 69.8K
13:51 1,787.83 1,788.00 1,787.83 1,787.98 103.9K
13:52 1,788.06 1,788.36 1,788.06 1,788.36 107.9K
13:53 1,788.36 1,788.42 1,788.36 1,788.42 127.8K
13:54 1,788.44 1,788.44 1,788.31 1,788.31 117.6K
13:55 1,788.33 1,788.46 1,788.33 1,788.44 90.3K
13:56 1,788.39 1,788.39 1,788.36 1,788.36 162.1K
13:57 1,788.36 1,788.39 1,788.01 1,788.01 175.8K
13:58 1,787.94 1,787.96 1,787.90 1,787.90 78.1K
13:59 1,787.89 1,787.89 1,787.84 1,787.86 94.5K
14:00 1,787.83 1,787.97 1,787.83 1,787.97 190.7K
14:01 1,788.02 1,788.02 1,787.89 1,787.89 133.8K
14:02 1,787.72 1,787.83 1,787.72 1,787.83 182.7K
14:03 1,787.90 1,787.90 1,787.76 1,787.78 100.6K
14:04 1,787.73 1,787.76 1,787.66 1,787.66 56.5K
14:05 1,787.68 1,787.68 1,787.47 1,787.47 113.8K
14:06 1,787.52 1,787.65 1,787.50 1,787.65 115.5K
14:07 1,787.59 1,787.93 1,787.59 1,787.93 100.8K
14:08 1,787.91 1,788.05 1,787.89 1,788.05 81.6K
14:09 1,788.10 1,788.25 1,788.04 1,788.04 126.5K
14:10 1,788.10 1,788.36 1,788.06 1,788.36 113.3K
14:11 1,788.30 1,788.53 1,788.30 1,788.35 113.9K
14:12 1,788.39 1,788.55 1,788.39 1,788.47 94.0K
14:13 1,788.46 1,788.46 1,788.27 1,788.28 80.4K
14:14 1,788.31 1,788.33 1,788.26 1,788.32 98.3K
14:15 1,788.47 1,788.64 1,788.47 1,788.62 100.8K
14:16 1,788.72 1,788.91 1,788.72 1,788.91 114.6K
14:17 1,788.95 1,789.01 1,788.95 1,789.01 150.4K
14:18 1,789.02 1,789.18 1,789.02 1,789.17 257.6K
14:19 1,789.11 1,789.20 1,789.11 1,789.20 82.3K
14:20 1,789.26 1,789.26 1,788.61 1,788.61 258.5K
14:21 1,788.64 1,788.78 1,788.64 1,788.78 111.2K
14:22 1,788.70 1,788.70 1,788.64 1,788.64 124.7K
14:23 1,788.65 1,788.67 1,788.57 1,788.67 65.6K
14:24 1,788.62 1,788.82 1,788.62 1,788.82 128.2K
14:25 1,788.99 1,789.27 1,788.99 1,789.27 138.0K
14:26 1,789.16 1,789.17 1,789.08 1,789.12 92.9K
14:27 1,789.14 1,789.21 1,789.14 1,789.21 71.9K
14:28 1,789.19 1,789.23 1,789.07 1,789.07 117.1K
14:29 1,788.93 1,788.93 1,788.82 1,788.86 189.4K
14:30 1,788.94 1,789.26 1,788.94 1,789.22 217.2K
14:31 1,789.37 1,789.40 1,789.34 1,789.40 80.3K
14:32 1,789.46 1,789.63 1,789.46 1,789.63 156.3K
14:33 1,789.57 1,789.60 1,789.56 1,789.56 65.9K
14:34 1,789.59 1,789.68 1,789.59 1,789.68 77.6K
14:35 1,789.68 1,789.68 1,789.55 1,789.61 94.3K
14:36 1,789.62 1,789.77 1,789.61 1,789.77 104.2K
14:37 1,789.72 1,789.72 1,789.55 1,789.68 83.0K
14:38 1,789.81 1,789.83 1,789.69 1,789.69 131.8K
14:39 1,789.73 1,789.79 1,789.70 1,789.75 87.1K
14:40 1,789.71 1,789.71 1,789.50 1,789.52 167.0K
14:41 1,789.55 1,789.55 1,789.49 1,789.50 94.2K
14:42 1,789.44 1,789.47 1,789.21 1,789.21 64.7K
14:43 1,789.11 1,789.28 1,789.11 1,789.28 87.6K
14:44 1,789.32 1,789.41 1,789.32 1,789.41 80.9K
14:45 1,789.49 1,789.51 1,789.49 1,789.49 251.0K
14:46 1,789.48 1,789.48 1,789.38 1,789.38 57.7K
14:47 1,789.38 1,789.40 1,789.32 1,789.32 118.3K
14:48 1,789.36 1,789.36 1,789.28 1,789.28 131.5K
14:49 1,789.27 1,789.39 1,789.27 1,789.37 81.6K
14:50 1,789.32 1,789.36 1,789.30 1,789.36 98.3K
14:51 1,789.39 1,789.39 1,789.20 1,789.20 81.7K
14:52 1,789.16 1,789.29 1,789.16 1,789.28 175.4K
14:53 1,789.30 1,789.39 1,789.26 1,789.39 79.7K
14:54 1,789.32 1,789.34 1,789.31 1,789.31 76.8K
14:55 1,789.31 1,789.31 1,789.13 1,789.13 180.1K
14:56 1,789.03 1,789.03 1,788.81 1,788.81 113.4K
14:57 1,788.84 1,788.89 1,788.76 1,788.89 219.7K
14:58 1,788.90 1,788.90 1,788.83 1,788.83 139.6K
14:59 1,788.82 1,789.03 1,788.82 1,789.03 109.6K
15:00 1,789.06 1,789.06 1,788.89 1,788.89 240.2K
15:01 1,788.60 1,788.65 1,788.57 1,788.65 206.2K
15:02 1,788.66 1,788.75 1,788.66 1,788.75 90.8K
15:03 1,788.85 1,788.85 1,788.82 1,788.82 119.7K
15:04 1,788.85 1,789.08 1,788.85 1,789.08 98.8K
15:05 1,789.11 1,789.47 1,789.11 1,789.47 163.4K
15:06 1,789.47 1,789.52 1,789.44 1,789.52 207.4K
15:07 1,789.50 1,789.66 1,789.50 1,789.66 134.2K
15:08 1,789.74 1,789.74 1,789.63 1,789.63 114.7K
15:09 1,789.66 1,789.66 1,789.52 1,789.52 143.4K
15:10 1,789.50 1,789.63 1,789.47 1,789.54 103.6K
15:11 1,789.53 1,789.53 1,789.41 1,789.41 111.1K
15:12 1,789.07 1,789.07 1,788.97 1,789.04 237.6K
15:13 1,789.09 1,789.22 1,789.09 1,789.22 83.6K
15:14 1,789.28 1,789.45 1,789.28 1,789.45 180.4K
15:15 1,789.35 1,789.65 1,789.35 1,789.65 170.0K
15:16 1,789.64 1,789.64 1,789.58 1,789.62 113.0K
15:17 1,789.78 1,790.08 1,789.76 1,790.01 150.7K
15:18 1,789.98 1,790.01 1,789.98 1,789.98 98.9K
15:19 1,789.92 1,790.12 1,789.92 1,790.12 135.9K
15:20 1,790.17 1,790.30 1,790.17 1,790.30 108.1K
15:21 1,790.30 1,790.52 1,790.30 1,790.52 143.7K
15:22 1,790.39 1,790.39 1,790.30 1,790.32 104.6K
15:23 1,790.31 1,790.31 1,790.06 1,790.06 82.8K
15:24 1,790.06 1,790.08 1,789.97 1,789.99 133.2K
15:25 1,790.00 1,790.05 1,789.98 1,790.04 133.1K
15:26 1,790.07 1,790.13 1,790.06 1,790.06 156.8K
15:27 1,789.99 1,789.99 1,789.86 1,789.86 157.7K
15:28 1,789.80 1,789.85 1,789.70 1,789.70 138.1K
15:29 1,789.66 1,789.70 1,789.63 1,789.70 183.5K
15:30 1,789.74 1,790.22 1,789.74 1,790.22 195.1K
15:31 1,790.37 1,790.40 1,790.26 1,790.26 157.3K
15:32 1,790.22 1,790.22 1,789.96 1,789.96 307.9K
15:33 1,789.84 1,789.84 1,789.72 1,789.80 228.5K
15:34 1,789.77 1,789.85 1,789.77 1,789.82 158.9K
15:35 1,789.73 1,789.73 1,789.68 1,789.68 188.4K
15:36 1,789.61 1,789.61 1,789.56 1,789.58 143.1K
15:37 1,789.48 1,789.60 1,789.32 1,789.60 231.5K
15:38 1,789.65 1,789.73 1,789.65 1,789.73 189.9K
15:39 1,789.73 1,789.84 1,789.73 1,789.84 199.2K
15:40 1,789.82 1,789.82 1,789.68 1,789.68 191.0K
15:41 1,789.61 1,789.76 1,789.61 1,789.76 167.4K
15:42 1,789.86 1,790.01 1,789.86 1,790.01 210.4K
15:43 1,789.96 1,790.03 1,789.95 1,789.98 358.0K
15:44 1,790.11 1,790.22 1,790.11 1,790.15 198.1K
15:45 1,790.22 1,790.46 1,790.22 1,790.46 308.3K
15:46 1,790.37 1,790.37 1,790.32 1,790.36 207.9K
15:47 1,790.37 1,790.64 1,790.35 1,790.64 302.4K
15:48 1,790.69 1,790.69 1,790.63 1,790.68 245.5K
15:49 1,790.64 1,790.64 1,790.43 1,790.43 407.3K
15:50 1,790.12 1,790.12 1,789.80 1,789.94 1,623.1K
15:51 1,789.81 1,790.12 1,789.81 1,790.12 608.4K
15:52 1,790.26 1,790.36 1,790.22 1,790.36 722.2K
15:53 1,790.53 1,790.53 1,790.33 1,790.33 369.5K
15:54 1,790.26 1,790.34 1,790.19 1,790.19 458.3K
15:55 1,790.32 1,790.62 1,790.32 1,790.40 819.4K
15:56 1,789.31 1,789.61 1,789.13 1,789.61 1,119.3K
15:57 1,789.77 1,790.59 1,789.77 1,790.59 835.9K
15:58 1,790.68 1,790.80 1,790.62 1,790.80 986.6K
15:59 1,790.70 1,790.70 1,790.38 1,790.40 1,363.4K
16:00 1,789.92 1,789.92 1,789.92 1,789.92 23,474.7K
16:01 1,789.92 1,789.92 1,789.92 1,789.92 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし