S

SPTSEM
🏛️ カナダ →
1,912.74
最終更新: 2025-09-26
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 1,842.27 1,843.50 1,842.27 1,842.64 2,834.5K
09:31 1,842.51 1,842.51 1,841.92 1,842.17 1,389.0K
09:32 1,843.82 1,845.12 1,843.82 1,845.12 601.2K
09:33 1,845.27 1,845.27 1,844.30 1,844.30 517.8K
09:34 1,844.33 1,844.43 1,844.18 1,844.18 508.9K
09:35 1,843.70 1,843.71 1,842.91 1,842.91 348.8K
09:36 1,843.10 1,844.10 1,843.10 1,844.10 552.8K
09:37 1,843.84 1,843.85 1,843.28 1,843.85 368.8K
09:38 1,843.93 1,843.93 1,841.75 1,841.75 644.9K
09:39 1,841.78 1,841.78 1,841.30 1,841.70 264.6K
09:40 1,841.56 1,841.95 1,841.52 1,841.63 378.5K
09:41 1,841.78 1,842.04 1,840.71 1,840.71 277.6K
09:42 1,840.94 1,842.14 1,840.94 1,842.14 321.8K
09:43 1,842.20 1,842.20 1,841.97 1,842.03 198.0K
09:44 1,842.44 1,842.98 1,842.44 1,842.90 667.0K
09:45 1,842.94 1,843.56 1,842.94 1,843.53 435.2K
09:46 1,843.55 1,843.66 1,843.23 1,843.48 351.0K
09:47 1,843.37 1,843.94 1,843.37 1,843.44 615.9K
09:48 1,844.22 1,844.34 1,844.03 1,844.04 638.0K
09:49 1,844.05 1,844.64 1,844.05 1,844.64 349.7K
09:50 1,844.63 1,844.80 1,844.55 1,844.80 343.9K
09:51 1,844.71 1,844.71 1,844.69 1,844.69 454.7K
09:52 1,844.80 1,845.20 1,844.80 1,845.20 442.4K
09:53 1,845.33 1,845.33 1,844.85 1,845.10 266.5K
09:54 1,845.33 1,845.33 1,844.73 1,844.78 334.5K
09:55 1,844.32 1,844.76 1,844.32 1,844.39 361.4K
09:56 1,844.47 1,846.28 1,844.47 1,846.28 421.2K
09:57 1,846.66 1,846.71 1,846.46 1,846.71 349.6K
09:58 1,846.82 1,847.09 1,846.82 1,847.00 364.2K
09:59 1,846.89 1,847.29 1,846.89 1,846.99 594.8K
10:00 1,847.67 1,848.96 1,847.67 1,848.96 505.3K
10:01 1,848.28 1,848.57 1,848.28 1,848.57 303.2K
10:02 1,848.42 1,849.09 1,848.42 1,848.75 377.6K
10:03 1,848.78 1,848.78 1,845.73 1,845.73 647.1K
10:04 1,845.10 1,845.49 1,845.05 1,845.49 341.4K
10:05 1,845.29 1,846.06 1,845.29 1,845.47 269.4K
10:06 1,844.87 1,844.87 1,843.31 1,843.31 491.4K
10:07 1,843.46 1,843.71 1,843.06 1,843.06 272.8K
10:08 1,843.40 1,843.40 1,842.32 1,842.32 377.5K
10:09 1,842.21 1,842.91 1,842.00 1,842.91 549.4K
10:10 1,842.88 1,843.63 1,842.88 1,843.41 316.3K
10:11 1,843.10 1,843.17 1,842.85 1,843.17 241.5K
10:12 1,843.34 1,843.72 1,843.34 1,843.70 272.1K
10:13 1,843.79 1,843.95 1,843.49 1,843.49 259.0K
10:14 1,843.76 1,844.66 1,843.76 1,844.66 255.4K
10:15 1,844.83 1,845.55 1,844.83 1,845.55 280.5K
10:16 1,845.73 1,845.73 1,845.55 1,845.55 257.1K
10:17 1,845.08 1,845.08 1,844.18 1,844.18 590.3K
10:18 1,844.13 1,844.13 1,843.73 1,843.98 218.9K
10:19 1,844.36 1,844.42 1,844.10 1,844.10 286.2K
10:20 1,843.55 1,843.55 1,842.63 1,842.63 380.7K
10:21 1,842.94 1,843.21 1,842.94 1,843.21 209.1K
10:22 1,842.95 1,843.02 1,842.74 1,842.74 228.4K
10:23 1,842.82 1,843.25 1,842.82 1,843.25 239.9K
10:24 1,843.29 1,843.38 1,843.15 1,843.38 229.7K
10:25 1,843.40 1,843.68 1,843.40 1,843.64 180.2K
10:26 1,843.43 1,843.43 1,843.24 1,843.24 216.6K
10:27 1,842.95 1,842.95 1,842.49 1,842.49 331.0K
10:28 1,842.64 1,842.64 1,842.29 1,842.32 240.0K
10:29 1,842.49 1,843.10 1,842.49 1,843.10 252.9K
10:30 1,842.90 1,843.00 1,842.90 1,843.00 276.9K
10:31 1,843.16 1,843.24 1,842.94 1,842.95 312.6K
10:32 1,842.65 1,842.66 1,841.66 1,841.66 334.7K
10:33 1,841.41 1,841.73 1,841.41 1,841.50 333.6K
10:34 1,841.02 1,841.02 1,840.41 1,840.41 367.5K
10:35 1,839.84 1,840.01 1,839.64 1,839.64 246.9K
10:36 1,839.66 1,839.66 1,839.16 1,839.16 254.9K
10:37 1,839.15 1,839.55 1,838.91 1,838.91 269.2K
10:38 1,838.84 1,839.58 1,838.84 1,839.58 466.8K
10:39 1,839.85 1,840.02 1,839.33 1,840.02 337.6K
10:40 1,840.16 1,840.45 1,840.16 1,840.42 305.4K
10:41 1,840.43 1,840.43 1,840.19 1,840.35 287.0K
10:42 1,840.19 1,840.28 1,839.82 1,839.82 218.0K
10:43 1,839.97 1,840.03 1,839.93 1,840.03 308.8K
10:44 1,840.12 1,840.12 1,840.02 1,840.02 273.5K
10:45 1,840.65 1,841.37 1,840.65 1,841.37 303.6K
10:46 1,841.64 1,841.75 1,841.64 1,841.75 203.0K
10:47 1,841.46 1,841.64 1,841.46 1,841.63 218.8K
10:48 1,841.39 1,841.64 1,841.39 1,841.63 206.7K
10:49 1,841.57 1,841.73 1,841.57 1,841.73 146.2K
10:50 1,841.78 1,841.78 1,840.88 1,840.88 242.5K
10:51 1,840.86 1,841.16 1,840.86 1,840.87 236.0K
10:52 1,840.94 1,841.34 1,840.94 1,841.34 226.4K
10:53 1,841.55 1,841.55 1,841.44 1,841.47 148.9K
10:54 1,841.52 1,841.52 1,841.14 1,841.15 313.7K
10:55 1,841.34 1,841.51 1,841.31 1,841.51 169.2K
10:56 1,841.35 1,841.35 1,840.97 1,840.97 191.8K
10:57 1,841.02 1,841.32 1,841.02 1,841.32 155.4K
10:58 1,841.39 1,841.41 1,841.20 1,841.25 134.1K
10:59 1,841.15 1,841.60 1,841.15 1,841.60 280.1K
11:00 1,841.96 1,842.11 1,841.91 1,842.11 243.9K
11:01 1,842.58 1,842.72 1,842.58 1,842.60 197.0K
11:02 1,842.73 1,842.95 1,842.73 1,842.82 243.3K
11:03 1,842.77 1,842.77 1,842.08 1,842.08 209.2K
11:04 1,842.01 1,842.01 1,841.53 1,841.58 164.8K
11:05 1,841.58 1,841.58 1,841.21 1,841.21 213.9K
11:06 1,841.28 1,841.28 1,841.05 1,841.05 167.3K
11:07 1,841.07 1,841.07 1,840.58 1,840.58 191.8K
11:08 1,840.72 1,841.01 1,840.72 1,841.01 259.3K
11:09 1,841.27 1,841.42 1,841.27 1,841.42 196.8K
11:10 1,841.83 1,841.83 1,841.51 1,841.53 142.9K
11:11 1,841.48 1,841.48 1,841.40 1,841.40 159.2K
11:12 1,841.27 1,841.27 1,840.82 1,840.88 198.0K
11:13 1,841.00 1,841.00 1,840.86 1,840.86 83.0K
11:14 1,840.87 1,840.87 1,840.51 1,840.66 166.9K
11:15 1,840.29 1,840.44 1,840.18 1,840.18 286.7K
11:16 1,840.33 1,840.33 1,839.94 1,839.94 296.0K
11:17 1,839.97 1,840.28 1,839.97 1,840.21 156.0K
11:18 1,839.63 1,840.06 1,839.63 1,840.06 214.5K
11:19 1,840.14 1,840.14 1,840.09 1,840.13 209.5K
11:20 1,840.13 1,840.21 1,840.13 1,840.21 150.6K
11:21 1,840.38 1,840.52 1,840.27 1,840.44 185.8K
11:22 1,840.34 1,840.34 1,840.09 1,840.09 188.1K
11:23 1,840.09 1,840.27 1,840.09 1,840.12 138.0K
11:24 1,840.07 1,840.16 1,840.07 1,840.07 100.8K
11:25 1,840.00 1,840.00 1,839.43 1,839.54 464.8K
11:26 1,839.71 1,839.95 1,839.71 1,839.94 195.4K
11:27 1,840.09 1,840.51 1,840.04 1,840.51 204.7K
11:28 1,840.70 1,840.74 1,840.55 1,840.74 232.7K
11:29 1,840.91 1,841.06 1,840.87 1,841.06 286.2K
11:30 1,841.05 1,841.05 1,840.72 1,840.72 253.8K
11:31 1,840.44 1,840.44 1,840.28 1,840.28 330.8K
11:32 1,840.18 1,840.18 1,839.95 1,839.96 340.6K
11:33 1,839.88 1,839.96 1,839.86 1,839.86 324.8K
11:34 1,839.86 1,839.87 1,839.39 1,839.39 403.4K
11:35 1,839.48 1,839.48 1,839.18 1,839.18 289.4K
11:36 1,839.11 1,839.36 1,839.11 1,839.24 230.1K
11:37 1,839.58 1,839.66 1,839.58 1,839.66 167.6K
11:38 1,839.66 1,839.81 1,839.66 1,839.81 205.1K
11:39 1,839.90 1,839.90 1,839.53 1,839.55 140.0K
11:40 1,839.59 1,839.70 1,839.53 1,839.70 129.6K
11:41 1,839.64 1,839.64 1,839.39 1,839.46 113.2K
11:42 1,839.54 1,839.54 1,839.37 1,839.38 234.9K
11:43 1,839.23 1,839.63 1,839.23 1,839.45 161.3K
11:44 1,839.54 1,839.66 1,839.54 1,839.66 131.4K
11:45 1,839.58 1,839.60 1,839.43 1,839.43 227.6K
11:46 1,839.58 1,839.72 1,839.47 1,839.72 164.6K
11:47 1,839.73 1,839.90 1,839.67 1,839.90 144.3K
11:48 1,840.01 1,840.30 1,840.01 1,840.20 237.0K
11:49 1,840.23 1,840.23 1,840.10 1,840.10 201.9K
11:50 1,840.16 1,840.29 1,840.16 1,840.26 154.0K
11:51 1,840.12 1,840.12 1,839.95 1,839.95 96.9K
11:52 1,839.77 1,839.77 1,839.67 1,839.68 163.3K
11:53 1,839.55 1,839.68 1,839.50 1,839.68 217.5K
11:54 1,839.75 1,839.91 1,839.75 1,839.88 137.3K
11:55 1,839.82 1,839.82 1,839.50 1,839.50 167.2K
11:56 1,839.51 1,839.51 1,839.16 1,839.16 169.4K
11:57 1,839.09 1,839.09 1,838.78 1,838.78 215.5K
11:58 1,838.75 1,838.80 1,838.66 1,838.80 123.0K
11:59 1,838.76 1,839.12 1,838.76 1,839.12 173.8K
12:00 1,839.21 1,839.21 1,838.90 1,838.90 197.0K
12:01 1,839.08 1,839.13 1,839.02 1,839.05 144.3K
12:02 1,839.10 1,839.20 1,839.10 1,839.14 102.4K
12:03 1,839.05 1,839.05 1,838.96 1,838.96 316.3K
12:04 1,838.96 1,838.96 1,838.81 1,838.81 166.1K
12:05 1,838.84 1,838.84 1,838.52 1,838.73 142.7K
12:06 1,838.67 1,839.06 1,838.67 1,839.06 108.9K
12:07 1,839.01 1,839.01 1,838.92 1,838.93 126.5K
12:08 1,838.97 1,839.08 1,838.97 1,839.08 89.3K
12:09 1,839.10 1,839.15 1,838.97 1,839.10 141.8K
12:10 1,839.04 1,839.22 1,839.04 1,839.22 157.6K
12:11 1,839.29 1,839.29 1,839.16 1,839.18 61.4K
12:12 1,839.26 1,839.43 1,839.26 1,839.36 132.6K
12:13 1,839.41 1,839.58 1,839.41 1,839.49 155.2K
12:14 1,839.52 1,839.52 1,839.46 1,839.46 143.7K
12:15 1,839.43 1,839.67 1,839.43 1,839.67 107.9K
12:16 1,839.80 1,840.04 1,839.76 1,840.04 115.5K
12:17 1,839.89 1,839.95 1,839.69 1,839.69 165.8K
12:18 1,839.40 1,839.69 1,839.40 1,839.69 209.8K
12:19 1,839.58 1,839.58 1,838.46 1,838.46 376.6K
12:20 1,838.40 1,838.40 1,838.30 1,838.37 229.8K
12:21 1,838.19 1,838.69 1,838.19 1,838.69 141.4K
12:22 1,838.85 1,838.85 1,838.74 1,838.74 135.8K
12:23 1,838.60 1,838.73 1,838.60 1,838.69 190.4K
12:24 1,838.72 1,838.97 1,838.71 1,838.97 105.7K
12:25 1,839.21 1,839.40 1,839.13 1,839.19 167.4K
12:26 1,839.29 1,839.56 1,839.29 1,839.56 97.8K
12:27 1,839.41 1,839.53 1,839.23 1,839.23 112.1K
12:28 1,839.19 1,839.64 1,839.19 1,839.64 82.9K
12:29 1,839.76 1,839.76 1,839.70 1,839.73 345.9K
12:30 1,839.64 1,839.64 1,839.46 1,839.52 76.3K
12:31 1,839.47 1,839.62 1,839.42 1,839.62 200.2K
12:32 1,839.71 1,839.82 1,839.71 1,839.77 97.1K
12:33 1,839.74 1,839.74 1,839.23 1,839.23 139.8K
12:34 1,839.15 1,839.15 1,839.06 1,839.06 139.2K
12:35 1,839.10 1,839.26 1,839.08 1,839.26 100.2K
12:36 1,839.32 1,839.32 1,839.14 1,839.14 98.9K
12:37 1,839.07 1,839.11 1,839.07 1,839.07 84.0K
12:38 1,839.09 1,839.17 1,839.08 1,839.13 89.6K
12:39 1,839.14 1,839.14 1,838.91 1,838.91 178.8K
12:40 1,839.00 1,839.14 1,839.00 1,839.14 95.4K
12:41 1,839.15 1,839.34 1,839.15 1,839.31 82.5K
12:42 1,839.42 1,839.42 1,839.26 1,839.28 131.2K
12:43 1,839.25 1,839.29 1,839.19 1,839.19 85.2K
12:44 1,839.09 1,839.14 1,839.08 1,839.10 185.1K
12:45 1,839.07 1,839.09 1,838.91 1,838.91 153.7K
12:46 1,838.84 1,838.84 1,838.69 1,838.69 115.3K
12:47 1,838.86 1,838.87 1,838.77 1,838.80 119.5K
12:48 1,838.80 1,838.80 1,838.64 1,838.64 708.0K
12:49 1,838.49 1,838.49 1,838.06 1,838.06 122.0K
12:50 1,838.00 1,838.00 1,837.92 1,837.94 86.6K
12:51 1,837.66 1,837.71 1,837.66 1,837.71 164.9K
12:52 1,837.66 1,837.89 1,837.66 1,837.81 99.8K
12:53 1,838.10 1,838.10 1,837.82 1,837.96 194.5K
12:54 1,837.78 1,837.84 1,837.55 1,837.55 205.9K
12:55 1,837.67 1,837.84 1,837.67 1,837.84 275.8K
12:56 1,837.78 1,837.78 1,837.72 1,837.74 456.3K
12:57 1,837.54 1,837.70 1,837.48 1,837.68 201.6K
12:58 1,837.69 1,837.69 1,837.62 1,837.62 72.3K
12:59 1,837.62 1,837.78 1,837.62 1,837.71 125.3K
13:00 1,837.78 1,837.91 1,837.78 1,837.91 93.7K
13:01 1,838.04 1,838.04 1,837.91 1,837.93 135.3K
13:02 1,837.94 1,838.09 1,837.91 1,837.91 107.0K
13:03 1,837.91 1,837.91 1,837.75 1,837.75 85.9K
13:04 1,837.80 1,838.05 1,837.80 1,838.05 112.0K
13:05 1,838.12 1,838.13 1,837.97 1,837.97 202.2K
13:06 1,837.90 1,837.92 1,837.78 1,837.78 231.2K
13:07 1,837.64 1,837.75 1,837.59 1,837.62 138.4K
13:08 1,837.60 1,837.72 1,837.60 1,837.71 130.9K
13:09 1,837.66 1,837.83 1,837.66 1,837.83 97.7K
13:10 1,837.80 1,838.15 1,837.80 1,838.15 152.0K
13:11 1,838.13 1,838.37 1,838.13 1,838.37 129.2K
13:12 1,838.30 1,838.36 1,838.30 1,838.36 74.8K
13:13 1,838.29 1,838.29 1,838.23 1,838.28 140.7K
13:14 1,838.26 1,838.27 1,838.24 1,838.24 81.5K
13:15 1,838.22 1,838.36 1,838.22 1,838.36 110.4K
13:16 1,838.38 1,838.61 1,838.38 1,838.44 102.1K
13:17 1,838.56 1,838.93 1,838.56 1,838.93 60.0K
13:18 1,838.96 1,839.01 1,838.96 1,838.99 115.4K
13:19 1,838.91 1,838.91 1,838.82 1,838.86 142.8K
13:20 1,838.92 1,839.14 1,838.92 1,839.12 125.0K
13:21 1,839.37 1,839.46 1,839.35 1,839.41 103.4K
13:22 1,839.50 1,839.52 1,839.49 1,839.52 98.0K
13:23 1,839.52 1,839.54 1,839.52 1,839.53 88.8K
13:24 1,839.61 1,839.61 1,839.50 1,839.50 115.3K
13:25 1,839.44 1,839.57 1,839.44 1,839.51 107.3K
13:26 1,839.48 1,839.66 1,839.48 1,839.66 147.6K
13:27 1,839.69 1,839.81 1,839.69 1,839.81 75.3K
13:28 1,839.86 1,839.86 1,839.42 1,839.53 112.9K
13:29 1,839.51 1,839.56 1,839.47 1,839.47 101.6K
13:30 1,839.48 1,839.57 1,839.48 1,839.55 88.9K
13:31 1,839.50 1,839.59 1,839.50 1,839.59 118.8K
13:32 1,839.48 1,839.58 1,839.44 1,839.58 87.9K
13:33 1,839.64 1,839.94 1,839.64 1,839.94 98.2K
13:34 1,840.01 1,840.08 1,840.01 1,840.04 145.0K
13:35 1,839.93 1,839.93 1,839.76 1,839.80 181.8K
13:36 1,839.77 1,839.85 1,839.77 1,839.85 91.8K
13:37 1,839.70 1,839.70 1,839.64 1,839.66 91.7K
13:38 1,839.63 1,839.77 1,839.63 1,839.77 119.3K
13:39 1,839.63 1,839.65 1,839.61 1,839.64 67.7K
13:40 1,839.60 1,839.67 1,839.46 1,839.46 123.9K
13:41 1,839.44 1,839.44 1,839.18 1,839.18 140.7K
13:42 1,839.21 1,839.31 1,839.21 1,839.21 97.8K
13:43 1,839.20 1,839.20 1,838.93 1,838.93 126.3K
13:44 1,838.96 1,838.96 1,838.84 1,838.84 72.1K
13:45 1,838.76 1,838.76 1,838.67 1,838.73 161.0K
13:46 1,838.74 1,838.74 1,838.63 1,838.68 158.2K
13:47 1,838.71 1,838.84 1,838.70 1,838.81 109.6K
13:48 1,838.92 1,839.09 1,838.92 1,839.05 174.1K
13:49 1,839.06 1,839.06 1,839.03 1,839.05 118.2K
13:50 1,838.81 1,838.89 1,838.81 1,838.81 119.6K
13:51 1,838.78 1,838.82 1,838.76 1,838.76 158.2K
13:52 1,838.76 1,838.97 1,838.76 1,838.97 157.3K
13:53 1,839.01 1,839.08 1,839.01 1,839.07 148.3K
13:54 1,838.96 1,838.96 1,838.72 1,838.72 156.9K
13:55 1,838.63 1,838.63 1,838.33 1,838.33 183.8K
13:56 1,838.33 1,838.35 1,838.33 1,838.33 99.6K
13:57 1,838.33 1,838.34 1,838.16 1,838.16 136.3K
13:58 1,838.07 1,838.08 1,837.89 1,837.89 180.3K
13:59 1,837.83 1,837.83 1,837.74 1,837.78 125.7K
14:00 1,837.90 1,838.18 1,837.90 1,838.18 190.9K
14:01 1,838.18 1,838.26 1,838.18 1,838.20 161.1K
14:02 1,838.19 1,838.19 1,838.03 1,838.03 126.7K
14:03 1,837.93 1,838.33 1,837.93 1,838.33 108.5K
14:04 1,838.41 1,838.70 1,838.41 1,838.70 194.8K
14:05 1,838.62 1,838.63 1,838.56 1,838.56 212.2K
14:06 1,838.56 1,838.74 1,838.56 1,838.74 184.2K
14:07 1,838.83 1,838.99 1,838.83 1,838.99 135.7K
14:08 1,838.95 1,839.03 1,838.91 1,838.91 133.9K
14:09 1,838.97 1,839.20 1,838.97 1,839.20 163.3K
14:10 1,839.22 1,839.22 1,838.92 1,838.92 183.7K
14:11 1,838.82 1,838.82 1,838.67 1,838.76 161.4K
14:12 1,838.82 1,838.88 1,838.76 1,838.76 139.3K
14:13 1,838.83 1,838.97 1,838.83 1,838.97 88.5K
14:14 1,839.02 1,839.31 1,839.02 1,839.31 167.7K
14:15 1,839.42 1,839.61 1,839.42 1,839.61 164.9K
14:16 1,839.66 1,839.73 1,839.66 1,839.73 133.9K
14:17 1,839.77 1,839.77 1,839.63 1,839.70 126.2K
14:18 1,839.65 1,840.05 1,839.65 1,840.05 180.0K
14:19 1,840.16 1,840.16 1,839.92 1,840.09 236.3K
14:20 1,840.17 1,840.20 1,839.88 1,839.88 114.2K
14:21 1,839.83 1,839.93 1,839.83 1,839.88 104.4K
14:22 1,839.85 1,839.88 1,839.85 1,839.85 122.3K
14:23 1,839.88 1,839.89 1,839.83 1,839.89 141.9K
14:24 1,839.82 1,839.82 1,839.61 1,839.64 113.0K
14:25 1,839.71 1,839.71 1,839.63 1,839.63 138.3K
14:26 1,839.50 1,839.50 1,839.31 1,839.31 135.0K
14:27 1,839.29 1,839.63 1,839.29 1,839.63 78.1K
14:28 1,839.81 1,839.90 1,839.81 1,839.90 92.9K
14:29 1,839.84 1,839.84 1,839.75 1,839.75 86.5K
14:30 1,839.68 1,839.94 1,839.68 1,839.94 96.0K
14:31 1,839.86 1,839.90 1,839.85 1,839.85 92.3K
14:32 1,839.89 1,840.02 1,839.88 1,840.02 73.2K
14:33 1,840.00 1,840.01 1,839.79 1,839.79 123.4K
14:34 1,839.77 1,839.81 1,839.72 1,839.72 76.8K
14:35 1,839.60 1,839.62 1,839.42 1,839.42 150.8K
14:36 1,839.34 1,839.37 1,839.32 1,839.37 102.2K
14:37 1,839.28 1,839.28 1,839.10 1,839.10 106.0K
14:38 1,839.06 1,839.06 1,838.97 1,839.00 84.8K
14:39 1,838.93 1,838.94 1,838.84 1,838.94 225.7K
14:40 1,838.87 1,838.87 1,838.71 1,838.71 107.9K
14:41 1,838.69 1,838.76 1,838.68 1,838.76 116.9K
14:42 1,838.70 1,838.75 1,838.67 1,838.75 155.3K
14:43 1,838.72 1,838.72 1,838.57 1,838.57 111.3K
14:44 1,838.48 1,838.48 1,838.30 1,838.30 182.9K
14:45 1,838.39 1,838.89 1,838.39 1,838.89 214.1K
14:46 1,838.90 1,839.05 1,838.90 1,839.05 119.9K
14:47 1,839.16 1,839.65 1,839.16 1,839.65 159.4K
14:48 1,839.78 1,839.86 1,839.78 1,839.86 89.8K
14:49 1,839.94 1,840.14 1,839.94 1,840.14 101.0K
14:50 1,840.15 1,840.20 1,840.15 1,840.19 117.5K
14:51 1,840.27 1,840.53 1,840.27 1,840.52 91.2K
14:52 1,840.56 1,840.68 1,840.56 1,840.68 72.7K
14:53 1,840.65 1,840.65 1,840.50 1,840.50 112.7K
14:54 1,840.51 1,840.65 1,840.51 1,840.51 124.7K
14:55 1,840.44 1,840.55 1,840.42 1,840.55 205.3K
14:56 1,840.66 1,840.83 1,840.66 1,840.83 137.8K
14:57 1,840.86 1,841.11 1,840.86 1,841.10 143.0K
14:58 1,841.09 1,841.32 1,841.09 1,841.32 212.5K
14:59 1,841.33 1,841.33 1,841.30 1,841.33 134.3K
15:00 1,841.29 1,841.29 1,840.98 1,841.01 160.7K
15:01 1,841.07 1,841.14 1,841.03 1,841.03 132.3K
15:02 1,840.95 1,840.95 1,840.82 1,840.82 208.7K
15:03 1,840.83 1,840.83 1,840.78 1,840.78 72.1K
15:04 1,840.76 1,840.79 1,840.74 1,840.79 323.2K
15:05 1,840.80 1,840.83 1,840.67 1,840.67 154.1K
15:06 1,840.64 1,840.64 1,840.52 1,840.52 129.0K
15:07 1,840.56 1,840.63 1,840.56 1,840.63 132.7K
15:08 1,840.63 1,840.71 1,840.63 1,840.69 180.9K
15:09 1,840.68 1,840.68 1,840.56 1,840.57 144.1K
15:10 1,840.58 1,840.65 1,840.49 1,840.49 239.7K
15:11 1,840.38 1,840.38 1,840.22 1,840.22 200.0K
15:12 1,840.27 1,840.27 1,840.18 1,840.18 207.5K
15:13 1,840.18 1,840.18 1,839.68 1,839.68 307.2K
15:14 1,839.56 1,839.56 1,839.50 1,839.50 133.7K
15:15 1,839.40 1,839.78 1,839.40 1,839.78 200.6K
15:16 1,839.80 1,840.01 1,839.80 1,840.01 240.7K
15:17 1,839.94 1,840.12 1,839.94 1,840.12 231.3K
15:18 1,840.13 1,840.17 1,840.10 1,840.17 174.9K
15:19 1,840.16 1,840.29 1,840.16 1,840.25 356.6K
15:20 1,840.30 1,840.36 1,840.30 1,840.31 374.8K
15:21 1,840.37 1,840.39 1,840.37 1,840.37 194.8K
15:22 1,840.34 1,840.39 1,840.32 1,840.39 170.5K
15:23 1,840.48 1,840.48 1,840.32 1,840.32 182.4K
15:24 1,840.34 1,840.47 1,840.34 1,840.46 171.7K
15:25 1,840.44 1,840.58 1,840.44 1,840.54 179.7K
15:26 1,840.52 1,840.59 1,840.52 1,840.59 167.3K
15:27 1,840.53 1,840.53 1,840.27 1,840.27 336.6K
15:28 1,840.14 1,840.16 1,840.14 1,840.14 239.6K
15:29 1,840.19 1,840.23 1,840.12 1,840.12 225.7K
15:30 1,840.08 1,840.08 1,839.95 1,839.95 193.5K
15:31 1,839.93 1,839.93 1,839.87 1,839.90 150.8K
15:32 1,839.91 1,840.05 1,839.87 1,839.87 390.7K
15:33 1,839.73 1,839.83 1,839.73 1,839.83 242.7K
15:34 1,839.86 1,839.86 1,839.74 1,839.77 166.5K
15:35 1,839.72 1,839.73 1,839.69 1,839.69 208.1K
15:36 1,839.46 1,839.46 1,839.33 1,839.33 294.9K
15:37 1,839.34 1,839.37 1,839.27 1,839.37 267.2K
15:38 1,839.25 1,839.25 1,839.14 1,839.17 237.1K
15:39 1,839.20 1,839.20 1,839.08 1,839.13 253.6K
15:40 1,839.04 1,839.04 1,838.83 1,838.83 358.2K
15:41 1,838.77 1,838.95 1,838.76 1,838.80 264.1K
15:42 1,838.79 1,838.91 1,838.69 1,838.69 398.9K
15:43 1,838.68 1,838.68 1,838.62 1,838.62 297.8K
15:44 1,838.75 1,838.89 1,838.75 1,838.89 249.2K
15:45 1,838.93 1,838.93 1,838.83 1,838.92 340.6K
15:46 1,838.96 1,839.23 1,838.96 1,839.23 398.9K
15:47 1,839.24 1,839.36 1,839.24 1,839.36 346.5K
15:48 1,839.29 1,839.31 1,839.16 1,839.31 360.4K
15:49 1,839.30 1,839.32 1,839.21 1,839.21 524.2K
15:50 1,840.00 1,840.31 1,840.00 1,840.30 1,310.3K
15:51 1,840.42 1,840.42 1,840.27 1,840.40 627.1K
15:52 1,840.41 1,840.41 1,840.32 1,840.36 465.0K
15:53 1,840.45 1,840.53 1,840.45 1,840.48 647.1K
15:54 1,840.45 1,840.52 1,840.45 1,840.46 595.1K
15:55 1,840.60 1,841.15 1,840.60 1,841.15 1,108.4K
15:56 1,840.88 1,840.88 1,840.60 1,840.79 1,055.3K
15:57 1,840.85 1,841.01 1,840.85 1,840.99 1,100.4K
15:58 1,841.07 1,841.14 1,841.07 1,841.14 1,180.8K
15:59 1,841.08 1,841.14 1,841.08 1,841.14 1,703.8K
16:00 1,840.90 1,840.90 1,840.90 1,840.90 21,036.9K
16:01 1,840.90 1,840.90 1,840.90 1,840.90 124.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし