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 1,833.42 1,835.62 1,833.42 1,835.25 1,926.7K
09:31 1,835.57 1,835.57 1,834.96 1,835.19 861.0K
09:32 1,834.93 1,834.93 1,834.13 1,834.13 626.8K
09:33 1,834.05 1,834.25 1,833.67 1,834.25 661.9K
09:34 1,833.80 1,833.80 1,832.46 1,832.46 414.7K
09:35 1,832.79 1,835.81 1,832.79 1,835.81 345.2K
09:36 1,834.56 1,834.97 1,834.12 1,834.97 309.4K
09:37 1,836.12 1,837.61 1,835.80 1,837.61 342.0K
09:38 1,837.46 1,837.53 1,836.97 1,837.50 367.0K
09:39 1,837.12 1,837.12 1,836.51 1,836.55 331.6K
09:40 1,836.44 1,837.28 1,836.44 1,837.23 541.6K
09:41 1,836.55 1,838.94 1,836.55 1,838.94 459.0K
09:42 1,838.86 1,840.07 1,838.86 1,840.07 568.8K
09:43 1,840.38 1,841.19 1,840.29 1,840.29 341.8K
09:44 1,840.79 1,840.79 1,840.13 1,840.31 284.3K
09:45 1,840.73 1,841.99 1,840.24 1,840.24 575.9K
09:46 1,839.63 1,840.22 1,839.49 1,839.54 322.4K
09:47 1,839.05 1,839.38 1,838.96 1,838.96 362.0K
09:48 1,838.71 1,840.05 1,838.71 1,840.05 285.8K
09:49 1,839.71 1,841.21 1,839.71 1,841.21 397.9K
09:50 1,841.22 1,841.28 1,840.86 1,840.86 297.3K
09:51 1,841.42 1,841.42 1,840.88 1,840.88 324.4K
09:52 1,840.91 1,840.91 1,838.89 1,839.39 269.2K
09:53 1,838.65 1,838.65 1,837.86 1,838.04 281.0K
09:54 1,838.13 1,838.13 1,837.73 1,837.99 279.1K
09:55 1,837.40 1,837.40 1,836.88 1,837.29 273.5K
09:56 1,837.70 1,838.64 1,837.70 1,838.59 345.2K
09:57 1,838.75 1,838.75 1,838.59 1,838.59 489.2K
09:58 1,838.45 1,838.88 1,838.45 1,838.88 219.2K
09:59 1,839.16 1,839.51 1,839.16 1,839.45 291.4K
10:00 1,839.60 1,839.60 1,837.86 1,837.86 345.2K
10:01 1,837.22 1,837.22 1,836.18 1,836.59 349.0K
10:02 1,835.98 1,836.42 1,835.98 1,836.38 423.2K
10:03 1,835.97 1,835.97 1,835.53 1,835.53 246.1K
10:04 1,835.53 1,836.69 1,835.53 1,836.69 291.2K
10:05 1,836.95 1,836.95 1,836.43 1,836.43 281.3K
10:06 1,835.80 1,835.80 1,835.48 1,835.48 417.0K
10:07 1,835.49 1,835.95 1,835.49 1,835.95 253.8K
10:08 1,835.14 1,836.16 1,835.14 1,836.16 391.1K
10:09 1,835.77 1,835.77 1,835.14 1,835.14 333.6K
10:10 1,835.87 1,836.27 1,835.72 1,836.27 363.6K
10:11 1,836.32 1,836.32 1,836.21 1,836.21 224.1K
10:12 1,836.29 1,836.78 1,836.20 1,836.78 554.2K
10:13 1,836.23 1,836.23 1,835.66 1,835.98 176.3K
10:14 1,836.03 1,836.03 1,835.72 1,835.72 280.4K
10:15 1,835.30 1,836.28 1,835.30 1,836.28 521.2K
10:16 1,835.90 1,836.53 1,835.90 1,836.53 227.4K
10:17 1,835.74 1,835.84 1,835.43 1,835.84 167.4K
10:18 1,835.81 1,835.97 1,834.52 1,834.52 331.7K
10:19 1,833.89 1,834.08 1,833.76 1,833.99 208.8K
10:20 1,833.60 1,835.10 1,833.60 1,835.10 289.2K
10:21 1,835.99 1,836.04 1,835.99 1,836.03 281.2K
10:22 1,836.15 1,836.15 1,835.20 1,835.20 278.4K
10:23 1,834.94 1,834.94 1,833.18 1,833.18 356.5K
10:24 1,833.24 1,833.24 1,832.18 1,832.18 212.8K
10:25 1,832.13 1,832.13 1,831.98 1,831.98 319.0K
10:26 1,831.55 1,831.55 1,830.52 1,830.52 411.5K
10:27 1,830.68 1,831.83 1,830.68 1,831.83 327.4K
10:28 1,831.87 1,831.87 1,830.11 1,830.11 290.7K
10:29 1,829.72 1,829.72 1,828.91 1,828.91 295.2K
10:30 1,829.13 1,829.85 1,829.13 1,829.85 320.6K
10:31 1,830.28 1,830.42 1,830.03 1,830.42 119.7K
10:32 1,830.22 1,830.25 1,829.73 1,830.25 324.0K
10:33 1,830.00 1,830.00 1,829.64 1,829.90 387.7K
10:34 1,830.19 1,830.19 1,829.95 1,830.05 188.6K
10:35 1,830.31 1,830.63 1,830.10 1,830.10 176.7K
10:36 1,829.66 1,830.42 1,829.66 1,830.42 196.4K
10:37 1,830.30 1,830.30 1,829.42 1,829.42 294.1K
10:38 1,829.17 1,829.35 1,829.15 1,829.35 175.8K
10:39 1,829.09 1,829.09 1,827.73 1,827.73 364.4K
10:40 1,827.70 1,827.90 1,827.65 1,827.90 235.1K
10:41 1,828.59 1,828.59 1,827.74 1,827.74 193.3K
10:42 1,827.12 1,827.12 1,826.39 1,826.39 203.9K
10:43 1,826.49 1,826.49 1,825.97 1,825.97 194.4K
10:44 1,826.06 1,826.35 1,825.99 1,826.20 163.6K
10:45 1,826.09 1,826.09 1,825.32 1,825.32 325.7K
10:46 1,825.12 1,825.20 1,824.93 1,824.93 285.2K
10:47 1,825.12 1,825.12 1,823.92 1,823.92 516.7K
10:48 1,823.98 1,823.98 1,823.65 1,823.65 153.3K
10:49 1,823.84 1,824.55 1,823.83 1,824.55 169.2K
10:50 1,824.72 1,825.12 1,824.72 1,825.12 221.2K
10:51 1,825.22 1,825.91 1,825.22 1,825.91 481.0K
10:52 1,826.26 1,826.52 1,826.26 1,826.52 175.8K
10:53 1,826.65 1,827.37 1,826.65 1,827.37 168.1K
10:54 1,827.53 1,828.09 1,827.53 1,828.09 154.7K
10:55 1,828.15 1,828.40 1,828.08 1,828.37 199.5K
10:56 1,828.46 1,828.46 1,827.87 1,827.87 279.0K
10:57 1,827.82 1,828.00 1,827.65 1,827.65 266.4K
10:58 1,827.60 1,827.60 1,826.75 1,826.75 1,826.1K
10:59 1,826.58 1,826.58 1,826.16 1,826.16 161.4K
11:00 1,826.29 1,826.51 1,826.29 1,826.38 229.8K
11:01 1,826.34 1,826.34 1,825.61 1,825.61 191.0K
11:02 1,825.17 1,825.47 1,824.63 1,824.63 193.5K
11:03 1,824.23 1,824.91 1,824.23 1,824.91 206.0K
11:04 1,825.16 1,825.41 1,825.16 1,825.41 122.5K
11:05 1,825.40 1,825.40 1,824.59 1,824.59 98.4K
11:06 1,824.77 1,825.37 1,824.77 1,825.37 128.5K
11:07 1,825.28 1,825.38 1,825.22 1,825.38 154.5K
11:08 1,825.03 1,825.44 1,825.03 1,825.38 143.6K
11:09 1,825.18 1,825.18 1,824.50 1,824.70 197.2K
11:10 1,824.75 1,824.75 1,823.73 1,823.77 174.4K
11:11 1,823.64 1,823.85 1,823.64 1,823.85 104.3K
11:12 1,824.28 1,824.28 1,823.71 1,823.71 148.1K
11:13 1,824.13 1,824.88 1,824.11 1,824.88 135.0K
11:14 1,824.89 1,825.37 1,824.89 1,825.26 138.1K
11:15 1,825.24 1,825.82 1,825.24 1,825.82 202.7K
11:16 1,826.07 1,826.11 1,825.72 1,825.72 255.1K
11:17 1,825.75 1,825.75 1,825.39 1,825.39 174.2K
11:18 1,825.47 1,825.89 1,825.47 1,825.68 161.4K
11:19 1,825.47 1,825.98 1,825.47 1,825.98 393.5K
11:20 1,825.95 1,826.28 1,825.81 1,826.28 113.4K
11:21 1,826.54 1,826.56 1,826.50 1,826.52 447.0K
11:22 1,826.53 1,827.11 1,826.53 1,827.11 161.3K
11:23 1,827.34 1,827.34 1,827.18 1,827.20 270.5K
11:24 1,827.31 1,827.57 1,827.31 1,827.57 157.5K
11:25 1,827.67 1,827.67 1,827.32 1,827.32 163.4K
11:26 1,827.48 1,827.48 1,827.31 1,827.39 128.6K
11:27 1,827.42 1,827.82 1,827.42 1,827.77 162.6K
11:28 1,827.80 1,828.55 1,827.75 1,828.55 176.3K
11:29 1,828.81 1,829.07 1,828.81 1,829.07 144.9K
11:30 1,829.25 1,829.80 1,829.25 1,829.80 231.9K
11:31 1,829.65 1,829.96 1,829.65 1,829.96 169.1K
11:32 1,829.91 1,829.91 1,829.53 1,829.77 175.7K
11:33 1,829.84 1,830.45 1,829.83 1,830.45 233.0K
11:34 1,830.54 1,830.54 1,830.36 1,830.45 252.9K
11:35 1,830.40 1,830.93 1,830.40 1,830.93 115.6K
11:36 1,831.00 1,831.07 1,830.95 1,831.07 229.9K
11:37 1,831.18 1,832.17 1,831.18 1,832.17 395.7K
11:38 1,832.15 1,832.26 1,831.99 1,831.99 165.3K
11:39 1,832.00 1,832.30 1,832.00 1,832.30 231.9K
11:40 1,832.57 1,832.57 1,832.31 1,832.31 221.2K
11:41 1,832.67 1,832.67 1,832.58 1,832.63 158.7K
11:42 1,832.57 1,832.77 1,832.54 1,832.77 197.8K
11:43 1,832.53 1,832.87 1,832.53 1,832.87 116.0K
11:44 1,832.79 1,833.24 1,832.79 1,833.13 173.0K
11:45 1,833.05 1,833.05 1,832.20 1,832.20 230.1K
11:46 1,832.05 1,832.05 1,831.60 1,831.60 284.3K
11:47 1,831.38 1,831.38 1,831.20 1,831.36 193.0K
11:48 1,831.67 1,831.76 1,831.67 1,831.76 214.8K
11:49 1,831.77 1,831.90 1,831.77 1,831.90 97.9K
11:50 1,831.93 1,832.05 1,831.73 1,831.73 213.2K
11:51 1,831.51 1,831.75 1,831.51 1,831.64 112.0K
11:52 1,831.71 1,831.92 1,831.71 1,831.92 147.1K
11:53 1,831.63 1,831.69 1,831.54 1,831.69 133.1K
11:54 1,831.58 1,831.58 1,831.34 1,831.37 209.5K
11:55 1,831.64 1,832.20 1,831.64 1,832.20 246.5K
11:56 1,832.30 1,832.30 1,831.96 1,831.96 205.8K
11:57 1,831.95 1,832.03 1,831.51 1,831.51 231.1K
11:58 1,831.53 1,831.82 1,831.53 1,831.64 119.8K
11:59 1,831.70 1,831.90 1,831.68 1,831.80 242.0K
12:00 1,831.83 1,832.50 1,831.83 1,832.50 221.6K
12:01 1,832.83 1,833.29 1,832.83 1,833.29 214.1K
12:02 1,833.05 1,833.19 1,833.05 1,833.16 159.9K
12:03 1,833.15 1,833.15 1,833.01 1,833.01 99.3K
12:04 1,833.05 1,833.33 1,833.05 1,833.33 157.4K
12:05 1,833.56 1,833.64 1,833.47 1,833.47 144.0K
12:06 1,833.86 1,833.94 1,833.71 1,833.71 149.6K
12:07 1,833.82 1,833.90 1,833.78 1,833.78 154.9K
12:08 1,833.90 1,834.03 1,833.84 1,834.03 79.6K
12:09 1,834.51 1,835.22 1,834.51 1,835.22 345.2K
12:10 1,835.26 1,835.35 1,835.26 1,835.28 234.9K
12:11 1,835.33 1,835.55 1,835.33 1,835.47 171.3K
12:12 1,835.64 1,835.68 1,835.56 1,835.60 129.7K
12:13 1,835.55 1,835.69 1,835.44 1,835.69 189.8K
12:14 1,835.72 1,836.15 1,835.72 1,836.15 244.3K
12:15 1,836.17 1,836.17 1,835.65 1,835.65 110.6K
12:16 1,835.62 1,835.64 1,835.54 1,835.54 71.9K
12:17 1,835.56 1,835.56 1,835.28 1,835.28 128.1K
12:18 1,835.09 1,835.09 1,834.68 1,834.68 189.6K
12:19 1,834.71 1,834.78 1,834.71 1,834.72 75.6K
12:20 1,834.77 1,835.22 1,834.77 1,835.22 198.7K
12:21 1,835.30 1,835.46 1,834.94 1,834.94 290.1K
12:22 1,834.65 1,834.65 1,834.38 1,834.38 159.7K
12:23 1,834.52 1,834.74 1,834.52 1,834.73 212.2K
12:24 1,834.96 1,835.34 1,834.96 1,835.34 164.0K
12:25 1,835.64 1,835.64 1,835.02 1,835.02 213.6K
12:26 1,834.94 1,835.19 1,834.94 1,835.14 174.6K
12:27 1,835.15 1,835.40 1,835.15 1,835.38 99.6K
12:28 1,835.45 1,835.45 1,835.04 1,835.04 126.7K
12:29 1,835.00 1,835.13 1,834.99 1,835.13 69.8K
12:30 1,835.28 1,835.51 1,835.28 1,835.51 157.7K
12:31 1,835.77 1,835.99 1,835.69 1,835.97 118.9K
12:32 1,836.15 1,836.18 1,836.06 1,836.06 108.8K
12:33 1,836.04 1,836.04 1,835.70 1,835.76 122.4K
12:34 1,835.74 1,835.80 1,835.72 1,835.80 144.7K
12:35 1,835.76 1,835.76 1,834.87 1,834.87 197.2K
12:36 1,834.79 1,835.06 1,834.79 1,835.04 155.0K
12:37 1,834.81 1,834.88 1,834.81 1,834.88 135.2K
12:38 1,834.85 1,834.89 1,834.71 1,834.89 90.7K
12:39 1,834.93 1,834.93 1,834.72 1,834.85 168.7K
12:40 1,834.90 1,834.90 1,834.74 1,834.74 89.3K
12:41 1,834.65 1,835.11 1,834.65 1,834.99 160.7K
12:42 1,835.00 1,835.00 1,834.89 1,834.98 216.2K
12:43 1,835.05 1,835.11 1,835.02 1,835.07 86.2K
12:44 1,835.13 1,835.90 1,835.13 1,835.90 270.2K
12:45 1,836.00 1,836.29 1,836.00 1,836.29 182.7K
12:46 1,836.34 1,836.39 1,836.32 1,836.39 133.6K
12:47 1,836.34 1,836.34 1,835.56 1,835.56 126.1K
12:48 1,835.38 1,835.49 1,835.28 1,835.28 80.1K
12:49 1,835.18 1,835.46 1,835.18 1,835.46 96.0K
12:50 1,835.32 1,835.32 1,835.24 1,835.24 65.1K
12:51 1,835.22 1,835.22 1,834.94 1,835.04 157.3K
12:52 1,835.00 1,835.16 1,835.00 1,835.14 74.9K
12:53 1,835.18 1,835.24 1,834.82 1,834.82 94.2K
12:54 1,834.93 1,835.12 1,834.93 1,835.00 206.6K
12:55 1,834.81 1,835.01 1,834.81 1,835.00 116.9K
12:56 1,834.91 1,835.40 1,834.91 1,835.40 196.5K
12:57 1,835.49 1,835.61 1,835.49 1,835.56 140.3K
12:58 1,835.63 1,836.03 1,835.63 1,836.03 153.3K
12:59 1,836.03 1,836.36 1,836.01 1,836.36 108.2K
13:00 1,836.34 1,836.37 1,836.29 1,836.37 128.4K
13:01 1,836.31 1,836.31 1,836.07 1,836.07 230.2K
13:02 1,836.11 1,836.11 1,835.65 1,835.65 139.9K
13:03 1,835.61 1,835.61 1,835.50 1,835.50 85.8K
13:04 1,835.40 1,835.40 1,835.02 1,835.02 189.5K
13:05 1,834.52 1,834.52 1,834.10 1,834.10 166.2K
13:06 1,834.09 1,834.42 1,834.09 1,834.42 135.6K
13:07 1,834.44 1,834.44 1,833.83 1,833.83 121.3K
13:08 1,833.81 1,834.05 1,833.81 1,833.97 134.6K
13:09 1,834.09 1,834.72 1,834.09 1,834.72 91.0K
13:10 1,834.90 1,835.04 1,834.87 1,834.87 235.0K
13:11 1,834.93 1,834.99 1,834.92 1,834.99 65.9K
13:12 1,835.16 1,835.33 1,835.16 1,835.28 92.1K
13:13 1,835.37 1,835.41 1,835.35 1,835.41 65.6K
13:14 1,835.47 1,835.52 1,835.47 1,835.51 67.8K
13:15 1,835.47 1,835.77 1,835.46 1,835.77 188.4K
13:16 1,835.73 1,835.81 1,835.72 1,835.81 53.9K
13:17 1,835.82 1,835.82 1,835.52 1,835.52 183.1K
13:18 1,835.63 1,835.69 1,835.44 1,835.44 88.3K
13:19 1,835.47 1,835.52 1,835.47 1,835.52 80.8K
13:20 1,835.49 1,835.61 1,835.49 1,835.60 140.6K
13:21 1,835.44 1,835.66 1,835.40 1,835.66 92.4K
13:22 1,835.67 1,835.87 1,835.67 1,835.87 65.1K
13:23 1,835.81 1,835.95 1,835.81 1,835.95 89.1K
13:24 1,835.91 1,836.00 1,835.91 1,835.97 81.1K
13:25 1,836.00 1,836.00 1,835.82 1,835.82 250.3K
13:26 1,835.64 1,835.66 1,835.55 1,835.55 147.0K
13:27 1,835.32 1,835.32 1,835.16 1,835.16 255.0K
13:28 1,835.02 1,835.02 1,834.97 1,834.97 108.0K
13:29 1,834.96 1,835.03 1,834.90 1,835.03 100.6K
13:30 1,834.86 1,834.90 1,834.86 1,834.90 123.5K
13:31 1,834.80 1,834.81 1,834.77 1,834.81 100.6K
13:32 1,834.82 1,834.87 1,834.82 1,834.87 86.4K
13:33 1,834.89 1,834.89 1,834.78 1,834.80 72.9K
13:34 1,834.74 1,834.74 1,834.57 1,834.57 59.9K
13:35 1,834.47 1,834.55 1,834.41 1,834.55 110.4K
13:36 1,834.58 1,834.77 1,834.58 1,834.71 173.1K
13:37 1,834.87 1,834.87 1,834.60 1,834.60 129.8K
13:38 1,834.51 1,834.66 1,834.51 1,834.66 92.7K
13:39 1,834.60 1,834.60 1,834.53 1,834.55 76.3K
13:40 1,834.49 1,834.49 1,834.41 1,834.42 63.4K
13:41 1,834.20 1,834.33 1,834.16 1,834.22 290.4K
13:42 1,834.19 1,834.19 1,833.49 1,833.50 197.4K
13:43 1,833.34 1,833.34 1,832.92 1,833.17 265.5K
13:44 1,833.13 1,834.09 1,833.13 1,834.09 216.4K
13:45 1,834.17 1,834.44 1,834.10 1,834.44 157.9K
13:46 1,834.44 1,834.44 1,834.37 1,834.37 48.4K
13:47 1,834.42 1,834.69 1,834.42 1,834.69 115.1K
13:48 1,834.65 1,834.72 1,834.65 1,834.72 138.8K
13:49 1,834.56 1,834.65 1,834.56 1,834.65 97.6K
13:50 1,834.72 1,834.84 1,834.72 1,834.84 96.4K
13:51 1,834.97 1,835.15 1,834.97 1,835.15 205.3K
13:52 1,835.17 1,835.28 1,835.17 1,835.28 41.2K
13:53 1,835.24 1,835.24 1,835.12 1,835.20 80.0K
13:54 1,835.31 1,835.35 1,835.28 1,835.28 85.7K
13:55 1,834.79 1,834.79 1,834.59 1,834.59 121.9K
13:56 1,834.57 1,834.64 1,834.57 1,834.64 80.6K
13:57 1,834.67 1,834.67 1,834.36 1,834.36 101.7K
13:58 1,834.43 1,835.03 1,834.43 1,835.03 114.1K
13:59 1,835.23 1,835.29 1,835.11 1,835.13 76.6K
14:00 1,835.22 1,835.47 1,835.20 1,835.29 268.7K
14:01 1,835.36 1,835.36 1,835.21 1,835.21 114.9K
14:02 1,835.26 1,835.26 1,835.03 1,835.03 130.7K
14:03 1,835.07 1,835.22 1,835.07 1,835.19 61.0K
14:04 1,835.22 1,835.23 1,835.16 1,835.23 104.2K
14:05 1,835.12 1,835.50 1,835.12 1,835.50 231.8K
14:06 1,835.54 1,835.54 1,835.19 1,835.21 89.7K
14:07 1,835.03 1,835.06 1,834.93 1,834.93 157.0K
14:08 1,834.80 1,834.80 1,834.37 1,834.37 209.0K
14:09 1,834.47 1,834.66 1,834.43 1,834.66 123.6K
14:10 1,834.61 1,834.81 1,834.61 1,834.81 238.1K
14:11 1,834.81 1,834.97 1,834.81 1,834.97 156.3K
14:12 1,834.98 1,834.98 1,834.74 1,834.74 129.0K
14:13 1,834.85 1,834.94 1,834.84 1,834.84 203.3K
14:14 1,834.88 1,835.01 1,834.88 1,835.00 76.9K
14:15 1,835.00 1,835.26 1,835.00 1,835.12 134.9K
14:16 1,835.25 1,835.51 1,835.25 1,835.51 123.7K
14:17 1,835.53 1,835.53 1,835.40 1,835.44 90.0K
14:18 1,835.49 1,835.53 1,835.47 1,835.47 92.1K
14:19 1,835.38 1,835.63 1,835.38 1,835.63 125.9K
14:20 1,835.80 1,835.88 1,835.80 1,835.88 108.9K
14:21 1,835.85 1,835.89 1,835.85 1,835.85 140.3K
14:22 1,835.75 1,835.81 1,835.75 1,835.81 103.2K
14:23 1,835.61 1,835.84 1,835.61 1,835.84 118.7K
14:24 1,835.82 1,835.82 1,835.40 1,835.40 165.3K
14:25 1,835.46 1,835.46 1,835.25 1,835.39 171.8K
14:26 1,835.39 1,835.39 1,834.97 1,834.97 115.6K
14:27 1,834.69 1,834.72 1,834.68 1,834.71 231.6K
14:28 1,834.64 1,834.64 1,834.31 1,834.31 182.1K
14:29 1,834.29 1,834.46 1,834.29 1,834.46 109.9K
14:30 1,834.55 1,834.71 1,834.52 1,834.71 190.0K
14:31 1,834.52 1,834.80 1,834.52 1,834.77 163.2K
14:32 1,834.92 1,834.99 1,834.92 1,834.99 135.6K
14:33 1,834.97 1,834.97 1,834.80 1,834.80 120.7K
14:34 1,834.71 1,834.83 1,834.71 1,834.79 132.9K
14:35 1,834.74 1,834.74 1,834.60 1,834.60 89.4K
14:36 1,834.55 1,834.55 1,834.51 1,834.51 214.8K
14:37 1,834.51 1,835.03 1,834.51 1,835.03 115.9K
14:38 1,835.18 1,835.21 1,835.18 1,835.18 191.2K
14:39 1,835.21 1,835.21 1,835.02 1,835.04 153.1K
14:40 1,834.94 1,835.11 1,834.94 1,835.11 187.1K
14:41 1,835.15 1,835.15 1,834.91 1,834.91 116.5K
14:42 1,834.90 1,834.90 1,834.84 1,834.85 115.0K
14:43 1,834.75 1,834.85 1,834.69 1,834.85 185.6K
14:44 1,834.94 1,835.39 1,834.94 1,835.39 96.2K
14:45 1,835.35 1,835.35 1,835.20 1,835.23 131.6K
14:46 1,835.34 1,835.36 1,835.22 1,835.22 107.2K
14:47 1,835.27 1,835.37 1,835.27 1,835.34 179.5K
14:48 1,835.42 1,835.72 1,835.42 1,835.72 64.0K
14:49 1,835.68 1,835.70 1,835.61 1,835.61 85.2K
14:50 1,835.62 1,835.93 1,835.62 1,835.85 102.2K
14:51 1,835.85 1,835.92 1,835.80 1,835.92 173.5K
14:52 1,835.89 1,835.89 1,835.59 1,835.59 219.3K
14:53 1,835.58 1,835.63 1,835.52 1,835.52 74.1K
14:54 1,835.54 1,835.54 1,835.31 1,835.37 97.1K
14:55 1,835.43 1,835.50 1,835.34 1,835.34 69.3K
14:56 1,835.29 1,835.46 1,835.28 1,835.46 126.4K
14:57 1,835.47 1,835.47 1,835.31 1,835.45 102.5K
14:58 1,835.46 1,835.46 1,835.25 1,835.25 63.8K
14:59 1,835.18 1,835.18 1,834.88 1,834.90 121.3K
15:00 1,835.05 1,835.21 1,834.88 1,835.01 204.9K
15:01 1,835.06 1,835.25 1,835.06 1,835.19 248.3K
15:02 1,835.41 1,835.59 1,835.41 1,835.47 83.3K
15:03 1,835.64 1,836.04 1,835.64 1,836.04 243.1K
15:04 1,836.05 1,836.07 1,836.01 1,836.03 113.3K
15:05 1,836.00 1,836.23 1,836.00 1,836.23 154.9K
15:06 1,836.34 1,836.60 1,836.34 1,836.56 225.8K
15:07 1,836.59 1,836.81 1,836.59 1,836.81 104.5K
15:08 1,836.79 1,836.79 1,836.69 1,836.71 85.8K
15:09 1,836.74 1,836.75 1,836.70 1,836.70 151.3K
15:10 1,836.76 1,836.76 1,836.54 1,836.56 182.5K
15:11 1,836.59 1,836.95 1,836.59 1,836.95 127.6K
15:12 1,836.98 1,836.99 1,836.79 1,836.82 391.7K
15:13 1,836.87 1,836.96 1,836.64 1,836.64 229.4K
15:14 1,836.64 1,836.64 1,836.54 1,836.54 97.0K
15:15 1,836.38 1,836.38 1,836.19 1,836.20 248.0K
15:16 1,836.28 1,836.45 1,836.28 1,836.45 121.6K
15:17 1,836.65 1,836.86 1,836.65 1,836.86 178.7K
15:18 1,836.82 1,836.89 1,836.68 1,836.89 135.0K
15:19 1,836.92 1,837.00 1,836.92 1,836.94 180.9K
15:20 1,837.09 1,837.17 1,836.97 1,837.17 190.0K
15:21 1,837.24 1,837.24 1,836.83 1,836.83 197.6K
15:22 1,837.04 1,837.12 1,837.04 1,837.06 178.1K
15:23 1,837.07 1,837.18 1,837.07 1,837.18 154.2K
15:24 1,837.10 1,837.47 1,837.10 1,837.47 214.6K
15:25 1,837.53 1,837.59 1,837.44 1,837.44 169.1K
15:26 1,837.44 1,837.48 1,837.35 1,837.46 198.6K
15:27 1,837.56 1,837.56 1,837.43 1,837.44 250.5K
15:28 1,837.34 1,837.41 1,837.34 1,837.37 250.5K
15:29 1,837.24 1,837.28 1,837.01 1,837.01 340.7K
15:30 1,836.99 1,837.11 1,836.99 1,837.01 365.9K
15:31 1,837.03 1,837.03 1,836.51 1,836.51 357.3K
15:32 1,836.51 1,836.51 1,836.33 1,836.33 224.7K
15:33 1,836.33 1,836.33 1,836.31 1,836.33 190.7K
15:34 1,836.30 1,836.39 1,836.27 1,836.39 402.2K
15:35 1,836.41 1,836.62 1,836.41 1,836.62 246.2K
15:36 1,836.73 1,836.89 1,836.73 1,836.89 569.0K
15:37 1,836.92 1,836.99 1,836.92 1,836.93 291.5K
15:38 1,836.68 1,836.80 1,836.68 1,836.77 277.9K
15:39 1,836.69 1,836.69 1,836.55 1,836.59 325.4K
15:40 1,836.57 1,836.75 1,836.54 1,836.70 344.9K
15:41 1,836.68 1,836.96 1,836.68 1,836.91 214.4K
15:42 1,836.79 1,836.89 1,836.64 1,836.64 236.1K
15:43 1,836.72 1,836.72 1,836.44 1,836.44 354.8K
15:44 1,836.48 1,836.76 1,836.48 1,836.76 265.3K
15:45 1,836.73 1,836.75 1,836.40 1,836.40 295.0K
15:46 1,836.43 1,836.43 1,836.15 1,836.22 494.6K
15:47 1,836.47 1,836.52 1,836.36 1,836.52 401.6K
15:48 1,836.59 1,836.94 1,836.59 1,836.94 386.2K
15:49 1,837.01 1,837.19 1,837.00 1,837.19 330.8K
15:50 1,837.69 1,837.69 1,837.33 1,837.69 1,432.3K
15:51 1,837.75 1,838.06 1,837.75 1,837.95 486.3K
15:52 1,837.81 1,838.01 1,837.81 1,837.89 592.0K
15:53 1,837.67 1,837.67 1,837.28 1,837.28 429.5K
15:54 1,837.25 1,837.36 1,837.25 1,837.29 649.6K
15:55 1,837.33 1,837.77 1,837.33 1,837.52 886.3K
15:56 1,837.60 1,837.70 1,837.42 1,837.70 947.4K
15:57 1,837.54 1,837.54 1,837.23 1,837.40 695.5K
15:58 1,837.37 1,837.37 1,836.85 1,836.91 1,085.0K
15:59 1,837.02 1,837.15 1,837.02 1,837.04 1,788.4K
16:00 1,837.49 1,837.49 1,837.49 1,837.49 18,776.3K
16:01 1,837.49 1,837.49 1,837.49 1,837.49 184.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし