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 1,845.18 1,846.81 1,845.18 1,846.81 2,218.1K
09:31 1,846.86 1,848.47 1,846.86 1,848.47 752.3K
09:32 1,851.44 1,852.41 1,851.43 1,852.41 915.7K
09:33 1,852.06 1,853.30 1,852.06 1,853.30 515.5K
09:34 1,853.22 1,854.40 1,853.22 1,854.29 578.7K
09:35 1,853.21 1,854.15 1,853.21 1,853.86 575.8K
09:36 1,854.21 1,854.21 1,853.32 1,853.32 627.5K
09:37 1,852.97 1,852.98 1,852.82 1,852.98 554.0K
09:38 1,852.57 1,852.89 1,852.51 1,852.89 381.9K
09:39 1,851.88 1,851.88 1,851.05 1,851.05 383.2K
09:40 1,851.70 1,852.20 1,851.70 1,852.20 887.3K
09:41 1,852.97 1,853.24 1,852.75 1,853.18 381.1K
09:42 1,852.53 1,854.19 1,852.53 1,854.19 396.4K
09:43 1,854.29 1,855.33 1,854.29 1,855.33 369.4K
09:44 1,854.94 1,854.94 1,854.46 1,854.46 288.8K
09:45 1,854.05 1,854.05 1,851.92 1,851.92 427.0K
09:46 1,851.84 1,853.03 1,851.72 1,853.03 387.0K
09:47 1,853.12 1,854.05 1,853.12 1,854.05 485.0K
09:48 1,854.03 1,854.10 1,853.70 1,853.70 573.8K
09:49 1,853.53 1,853.53 1,853.21 1,853.21 343.5K
09:50 1,853.14 1,853.14 1,852.41 1,852.41 309.9K
09:51 1,852.08 1,852.36 1,851.38 1,851.38 326.9K
09:52 1,851.57 1,852.77 1,851.57 1,852.77 386.4K
09:53 1,852.84 1,852.84 1,851.87 1,851.87 370.7K
09:54 1,851.80 1,851.80 1,850.51 1,850.51 280.2K
09:55 1,850.36 1,850.56 1,850.34 1,850.34 323.8K
09:56 1,850.08 1,850.14 1,849.99 1,850.11 223.3K
09:57 1,850.05 1,850.16 1,849.94 1,849.94 501.8K
09:58 1,849.93 1,849.93 1,849.73 1,849.85 221.9K
09:59 1,850.30 1,850.83 1,850.30 1,850.83 253.4K
10:00 1,851.20 1,852.71 1,851.20 1,852.71 1,152.9K
10:01 1,852.76 1,853.08 1,852.76 1,853.08 433.5K
10:02 1,852.95 1,853.15 1,852.55 1,852.55 263.1K
10:03 1,852.43 1,852.43 1,851.28 1,851.28 301.7K
10:04 1,851.20 1,851.20 1,851.05 1,851.06 389.3K
10:05 1,851.61 1,852.05 1,851.61 1,851.96 413.7K
10:06 1,852.08 1,852.69 1,852.08 1,852.69 325.5K
10:07 1,853.07 1,853.33 1,852.86 1,853.07 328.5K
10:08 1,853.16 1,853.47 1,853.00 1,853.00 320.6K
10:09 1,853.21 1,853.21 1,853.00 1,853.06 282.1K
10:10 1,853.42 1,853.75 1,853.41 1,853.41 343.7K
10:11 1,853.33 1,853.86 1,853.33 1,853.86 244.9K
10:12 1,854.25 1,855.23 1,854.25 1,855.23 388.0K
10:13 1,855.15 1,855.73 1,855.15 1,855.73 457.9K
10:14 1,855.48 1,855.48 1,855.06 1,855.06 301.2K
10:15 1,855.17 1,855.17 1,854.60 1,854.60 412.0K
10:16 1,854.78 1,855.07 1,854.78 1,854.80 245.2K
10:17 1,854.91 1,855.32 1,854.91 1,855.32 243.4K
10:18 1,855.34 1,855.34 1,855.11 1,855.11 262.4K
10:19 1,855.59 1,855.85 1,855.59 1,855.85 378.1K
10:20 1,856.16 1,856.19 1,856.00 1,856.13 396.3K
10:21 1,855.98 1,856.51 1,855.98 1,856.51 288.7K
10:22 1,856.60 1,856.80 1,856.60 1,856.80 292.9K
10:23 1,856.96 1,857.75 1,856.96 1,857.75 317.5K
10:24 1,857.57 1,858.04 1,857.57 1,858.00 418.5K
10:25 1,857.96 1,858.02 1,857.87 1,858.02 525.0K
10:26 1,857.99 1,857.99 1,856.98 1,856.98 229.8K
10:27 1,856.92 1,856.92 1,856.80 1,856.82 248.7K
10:28 1,856.84 1,856.84 1,856.58 1,856.58 158.9K
10:29 1,855.95 1,856.25 1,855.95 1,856.21 159.1K
10:30 1,856.14 1,856.14 1,855.77 1,855.77 310.6K
10:31 1,855.67 1,856.05 1,855.67 1,855.85 279.0K
10:32 1,855.83 1,855.89 1,855.83 1,855.89 192.5K
10:33 1,855.88 1,855.88 1,855.12 1,855.12 271.3K
10:34 1,855.23 1,855.37 1,855.23 1,855.26 207.8K
10:35 1,855.15 1,855.15 1,854.72 1,854.72 193.4K
10:36 1,854.61 1,854.61 1,853.84 1,853.84 202.9K
10:37 1,853.68 1,853.68 1,853.20 1,853.20 273.4K
10:38 1,852.91 1,853.48 1,852.91 1,853.48 254.1K
10:39 1,853.43 1,853.43 1,853.14 1,853.14 240.3K
10:40 1,853.14 1,853.14 1,852.43 1,852.43 415.5K
10:41 1,852.23 1,852.26 1,851.92 1,851.92 194.7K
10:42 1,851.92 1,852.02 1,851.77 1,851.77 145.3K
10:43 1,851.59 1,851.59 1,851.36 1,851.40 228.4K
10:44 1,851.41 1,851.50 1,851.29 1,851.29 134.5K
10:45 1,851.46 1,851.46 1,850.93 1,850.93 270.2K
10:46 1,850.90 1,850.90 1,850.48 1,850.56 383.5K
10:47 1,850.59 1,850.69 1,850.56 1,850.69 431.2K
10:48 1,850.49 1,850.49 1,850.44 1,850.44 320.6K
10:49 1,850.43 1,850.44 1,850.27 1,850.29 221.8K
10:50 1,850.08 1,850.57 1,850.08 1,850.57 173.1K
10:51 1,850.38 1,850.61 1,850.38 1,850.53 321.5K
10:52 1,850.56 1,850.56 1,850.40 1,850.40 301.9K
10:53 1,850.39 1,850.44 1,850.21 1,850.21 162.0K
10:54 1,850.21 1,850.29 1,850.13 1,850.13 188.7K
10:55 1,850.11 1,850.92 1,850.11 1,850.92 244.9K
10:56 1,851.03 1,851.03 1,850.76 1,850.76 114.1K
10:57 1,850.78 1,850.78 1,850.39 1,850.39 204.0K
10:58 1,850.29 1,850.29 1,850.10 1,850.23 159.9K
10:59 1,850.18 1,850.42 1,850.18 1,850.32 184.8K
11:00 1,850.35 1,850.55 1,850.23 1,850.23 222.0K
11:01 1,850.11 1,850.11 1,849.73 1,849.73 162.3K
11:02 1,849.62 1,849.69 1,849.07 1,849.07 377.6K
11:03 1,848.99 1,849.03 1,848.93 1,849.03 137.0K
11:04 1,848.70 1,848.70 1,848.55 1,848.57 240.6K
11:05 1,848.49 1,848.89 1,848.49 1,848.83 196.7K
11:06 1,848.89 1,849.04 1,848.89 1,849.00 131.3K
11:07 1,848.75 1,848.75 1,848.50 1,848.50 171.3K
11:08 1,848.85 1,848.85 1,848.50 1,848.50 234.8K
11:09 1,848.36 1,848.96 1,848.32 1,848.96 590.7K
11:10 1,848.95 1,849.55 1,848.95 1,849.55 846.0K
11:11 1,849.27 1,849.27 1,848.79 1,848.89 239.5K
11:12 1,848.87 1,849.46 1,848.87 1,849.46 183.7K
11:13 1,849.31 1,849.31 1,849.13 1,849.30 157.9K
11:14 1,849.40 1,849.52 1,849.40 1,849.40 101.7K
11:15 1,849.63 1,849.79 1,849.60 1,849.79 128.3K
11:16 1,849.75 1,849.83 1,849.55 1,849.55 200.3K
11:17 1,849.38 1,849.38 1,849.30 1,849.30 119.8K
11:18 1,849.39 1,849.39 1,849.13 1,849.19 136.3K
11:19 1,849.15 1,849.27 1,848.95 1,848.95 166.2K
11:20 1,848.99 1,849.17 1,848.99 1,849.10 269.6K
11:21 1,849.07 1,849.59 1,849.07 1,849.59 613.7K
11:22 1,849.44 1,849.49 1,849.33 1,849.33 218.9K
11:23 1,848.83 1,848.83 1,848.66 1,848.66 335.9K
11:24 1,848.49 1,848.49 1,847.81 1,847.81 249.0K
11:25 1,847.84 1,847.84 1,847.27 1,847.27 195.7K
11:26 1,847.22 1,847.40 1,847.22 1,847.40 244.4K
11:27 1,847.60 1,847.87 1,847.60 1,847.69 137.6K
11:28 1,847.81 1,848.14 1,847.81 1,848.14 154.6K
11:29 1,848.28 1,848.34 1,848.28 1,848.33 133.6K
11:30 1,848.15 1,848.74 1,848.15 1,848.25 268.1K
11:31 1,848.04 1,848.23 1,848.04 1,848.08 194.0K
11:32 1,848.00 1,848.00 1,847.34 1,847.46 180.0K
11:33 1,847.56 1,847.90 1,847.56 1,847.90 188.3K
11:34 1,847.77 1,847.89 1,847.77 1,847.88 157.0K
11:35 1,847.97 1,847.99 1,847.53 1,847.53 124.5K
11:36 1,847.45 1,847.53 1,847.45 1,847.47 137.0K
11:37 1,847.45 1,847.45 1,847.35 1,847.39 109.9K
11:38 1,847.28 1,847.52 1,847.28 1,847.52 79.5K
11:39 1,847.73 1,847.73 1,847.53 1,847.53 155.2K
11:40 1,847.57 1,847.71 1,847.57 1,847.69 195.0K
11:41 1,847.82 1,848.14 1,847.74 1,848.14 174.3K
11:42 1,848.16 1,848.34 1,848.16 1,848.33 165.3K
11:43 1,848.25 1,848.48 1,848.25 1,848.43 94.1K
11:44 1,848.44 1,848.91 1,848.44 1,848.91 129.9K
11:45 1,848.90 1,849.56 1,848.90 1,849.56 98.3K
11:46 1,849.64 1,849.89 1,849.64 1,849.89 177.7K
11:47 1,850.13 1,850.40 1,850.13 1,850.40 189.1K
11:48 1,850.43 1,850.57 1,850.43 1,850.57 156.0K
11:49 1,850.51 1,850.62 1,850.51 1,850.57 209.9K
11:50 1,850.64 1,850.93 1,850.64 1,850.93 666.0K
11:51 1,851.04 1,851.04 1,850.72 1,850.74 249.4K
11:52 1,850.70 1,850.86 1,850.70 1,850.86 154.6K
11:53 1,850.91 1,850.96 1,850.85 1,850.96 208.1K
11:54 1,851.02 1,851.19 1,851.02 1,851.19 167.5K
11:55 1,851.17 1,851.17 1,850.98 1,850.98 353.5K
11:56 1,851.03 1,851.09 1,851.00 1,851.00 160.6K
11:57 1,851.04 1,851.32 1,851.04 1,851.12 243.2K
11:58 1,851.14 1,851.14 1,851.04 1,851.04 401.9K
11:59 1,850.81 1,850.81 1,850.52 1,850.52 277.0K
12:00 1,850.52 1,850.92 1,850.52 1,850.92 227.7K
12:01 1,851.14 1,851.67 1,851.14 1,851.67 161.4K
12:02 1,851.64 1,851.64 1,851.34 1,851.35 188.7K
12:03 1,851.24 1,851.35 1,851.20 1,851.35 214.2K
12:04 1,851.43 1,851.54 1,851.43 1,851.54 143.7K
12:05 1,851.51 1,851.66 1,851.51 1,851.63 195.8K
12:06 1,851.62 1,851.72 1,851.58 1,851.72 235.2K
12:07 1,851.68 1,851.89 1,851.68 1,851.73 104.2K
12:08 1,851.65 1,851.65 1,851.30 1,851.30 103.8K
12:09 1,851.13 1,851.19 1,851.01 1,851.01 90.3K
12:10 1,851.09 1,851.30 1,851.02 1,851.30 116.7K
12:11 1,851.33 1,851.56 1,851.33 1,851.55 227.4K
12:12 1,851.46 1,851.61 1,851.46 1,851.61 170.6K
12:13 1,851.59 1,851.65 1,851.55 1,851.60 158.3K
12:14 1,851.71 1,851.89 1,851.71 1,851.73 101.4K
12:15 1,852.02 1,852.02 1,851.97 1,852.02 140.3K
12:16 1,852.10 1,852.10 1,851.97 1,851.97 149.4K
12:17 1,852.01 1,852.06 1,851.86 1,851.86 136.3K
12:18 1,851.74 1,852.18 1,851.74 1,852.18 270.9K
12:19 1,852.20 1,852.24 1,852.02 1,852.08 82.5K
12:20 1,852.10 1,852.22 1,852.10 1,852.15 154.9K
12:21 1,852.10 1,852.30 1,852.10 1,852.27 181.1K
12:22 1,852.26 1,852.26 1,851.91 1,852.00 192.3K
12:23 1,851.92 1,851.92 1,851.75 1,851.82 198.7K
12:24 1,851.83 1,851.90 1,851.83 1,851.90 138.5K
12:25 1,851.88 1,851.88 1,851.76 1,851.76 95.6K
12:26 1,851.63 1,851.64 1,851.39 1,851.39 137.9K
12:27 1,851.32 1,851.32 1,851.23 1,851.25 190.6K
12:28 1,851.26 1,851.56 1,851.26 1,851.56 125.2K
12:29 1,851.61 1,852.04 1,851.61 1,852.04 384.5K
12:30 1,852.10 1,852.10 1,852.06 1,852.06 159.8K
12:31 1,852.11 1,852.33 1,852.11 1,852.33 138.8K
12:32 1,852.31 1,852.47 1,852.31 1,852.45 215.4K
12:33 1,852.37 1,852.52 1,852.36 1,852.52 84.6K
12:34 1,852.50 1,852.53 1,852.45 1,852.53 121.7K
12:35 1,852.65 1,852.78 1,852.65 1,852.68 201.3K
12:36 1,852.69 1,852.93 1,852.69 1,852.93 250.1K
12:37 1,852.91 1,853.04 1,852.91 1,853.04 93.7K
12:38 1,852.90 1,852.90 1,852.80 1,852.87 93.7K
12:39 1,852.93 1,853.04 1,852.93 1,853.04 373.1K
12:40 1,853.04 1,853.07 1,852.74 1,852.74 178.8K
12:41 1,852.69 1,852.72 1,852.62 1,852.62 140.0K
12:42 1,852.65 1,852.65 1,852.55 1,852.58 126.3K
12:43 1,852.62 1,852.73 1,852.62 1,852.73 125.5K
12:44 1,852.72 1,852.72 1,852.43 1,852.43 145.9K
12:45 1,852.34 1,852.34 1,852.14 1,852.14 259.9K
12:46 1,852.02 1,852.23 1,852.02 1,852.23 447.7K
12:47 1,852.26 1,852.26 1,852.15 1,852.15 146.6K
12:48 1,852.29 1,852.50 1,852.29 1,852.39 223.6K
12:49 1,852.35 1,852.47 1,852.35 1,852.38 194.3K
12:50 1,852.43 1,852.86 1,852.43 1,852.86 166.7K
12:51 1,852.82 1,853.12 1,852.82 1,853.12 278.2K
12:52 1,853.17 1,853.38 1,853.17 1,853.38 183.4K
12:53 1,853.52 1,853.52 1,853.49 1,853.49 90.5K
12:54 1,853.56 1,853.58 1,853.50 1,853.58 99.5K
12:55 1,853.56 1,853.85 1,853.56 1,853.85 129.8K
12:56 1,853.91 1,854.06 1,853.91 1,853.99 121.8K
12:57 1,854.06 1,854.19 1,854.03 1,854.19 110.7K
12:58 1,854.18 1,854.46 1,854.18 1,854.46 133.5K
12:59 1,854.51 1,854.66 1,854.51 1,854.64 90.3K
13:00 1,854.54 1,854.54 1,854.14 1,854.14 100.2K
13:01 1,854.17 1,854.35 1,854.13 1,854.13 154.3K
13:02 1,854.45 1,854.77 1,854.45 1,854.77 159.6K
13:03 1,854.83 1,854.91 1,854.83 1,854.91 95.7K
13:04 1,855.24 1,855.49 1,855.24 1,855.49 241.4K
13:05 1,855.15 1,855.16 1,855.02 1,855.02 129.8K
13:06 1,854.81 1,854.81 1,854.33 1,854.33 120.2K
13:07 1,854.24 1,854.24 1,853.80 1,854.06 171.4K
13:08 1,853.98 1,854.26 1,853.98 1,854.09 148.6K
13:09 1,853.96 1,854.01 1,853.93 1,854.01 99.7K
13:10 1,854.03 1,854.07 1,853.90 1,854.01 205.2K
13:11 1,854.03 1,854.13 1,854.03 1,854.05 134.3K
13:12 1,854.08 1,854.26 1,854.08 1,854.26 220.6K
13:13 1,854.35 1,854.56 1,854.35 1,854.56 95.8K
13:14 1,854.54 1,854.71 1,854.54 1,854.71 119.8K
13:15 1,854.57 1,854.57 1,854.35 1,854.56 176.3K
13:16 1,854.58 1,854.61 1,854.38 1,854.38 178.3K
13:17 1,854.29 1,854.69 1,854.29 1,854.69 198.6K
13:18 1,854.74 1,854.74 1,854.59 1,854.59 535.7K
13:19 1,854.47 1,854.47 1,854.27 1,854.39 145.1K
13:20 1,854.46 1,854.61 1,854.46 1,854.52 101.9K
13:21 1,854.46 1,854.46 1,854.28 1,854.28 118.6K
13:22 1,854.21 1,854.21 1,854.08 1,854.08 147.2K
13:23 1,854.09 1,854.09 1,853.97 1,853.97 123.0K
13:24 1,854.01 1,854.10 1,853.99 1,854.10 140.0K
13:25 1,854.19 1,854.35 1,854.19 1,854.31 128.0K
13:26 1,854.46 1,854.49 1,854.33 1,854.33 447.9K
13:27 1,854.29 1,854.39 1,854.29 1,854.38 123.6K
13:28 1,854.24 1,854.24 1,854.16 1,854.19 156.7K
13:29 1,854.18 1,854.27 1,854.18 1,854.27 157.1K
13:30 1,854.31 1,854.48 1,854.19 1,854.48 244.7K
13:31 1,854.67 1,854.67 1,854.61 1,854.64 141.1K
13:32 1,854.77 1,854.88 1,854.72 1,854.88 202.9K
13:33 1,854.91 1,855.08 1,854.91 1,855.08 182.3K
13:34 1,855.15 1,855.47 1,855.15 1,855.47 392.8K
13:35 1,855.58 1,856.00 1,855.58 1,856.00 120.2K
13:36 1,856.08 1,856.30 1,856.04 1,856.30 276.8K
13:37 1,856.26 1,856.47 1,856.26 1,856.46 242.2K
13:38 1,856.57 1,856.61 1,856.45 1,856.45 413.4K
13:39 1,856.32 1,856.42 1,856.32 1,856.38 217.0K
13:40 1,856.38 1,856.44 1,856.38 1,856.44 460.1K
13:41 1,856.55 1,856.69 1,856.55 1,856.69 119.2K
13:42 1,856.69 1,856.75 1,856.69 1,856.75 155.6K
13:43 1,856.77 1,856.77 1,856.53 1,856.53 248.4K
13:44 1,856.68 1,856.68 1,856.44 1,856.44 151.6K
13:45 1,856.33 1,856.33 1,856.00 1,856.00 178.1K
13:46 1,855.81 1,855.82 1,855.80 1,855.80 120.3K
13:47 1,855.80 1,855.80 1,855.40 1,855.40 91.4K
13:48 1,855.30 1,855.40 1,855.28 1,855.40 124.0K
13:49 1,855.28 1,855.56 1,855.28 1,855.56 330.6K
13:50 1,855.60 1,855.89 1,855.60 1,855.89 561.0K
13:51 1,855.91 1,855.91 1,855.82 1,855.90 317.0K
13:52 1,855.89 1,855.89 1,855.58 1,855.58 266.6K
13:53 1,855.60 1,855.77 1,855.60 1,855.77 140.2K
13:54 1,855.93 1,856.05 1,855.93 1,856.05 139.3K
13:55 1,856.15 1,856.15 1,855.99 1,856.02 143.3K
13:56 1,856.04 1,856.11 1,856.04 1,856.04 205.2K
13:57 1,855.96 1,856.36 1,855.96 1,856.36 133.3K
13:58 1,856.39 1,856.55 1,856.39 1,856.52 95.1K
13:59 1,856.53 1,856.69 1,856.53 1,856.69 181.2K
14:00 1,856.83 1,856.83 1,856.71 1,856.71 191.2K
14:01 1,856.61 1,856.81 1,856.61 1,856.81 253.7K
14:02 1,856.86 1,857.25 1,856.86 1,857.25 209.5K
14:03 1,857.28 1,857.63 1,857.28 1,857.63 287.8K
14:04 1,857.64 1,857.71 1,857.64 1,857.69 300.4K
14:05 1,857.78 1,857.93 1,857.67 1,857.93 488.2K
14:06 1,858.12 1,858.21 1,858.08 1,858.08 180.8K
14:07 1,857.91 1,857.91 1,857.74 1,857.74 233.2K
14:08 1,857.53 1,857.53 1,857.40 1,857.49 119.7K
14:09 1,857.49 1,857.49 1,857.43 1,857.47 151.2K
14:10 1,857.45 1,857.45 1,857.28 1,857.31 134.3K
14:11 1,857.36 1,857.43 1,857.35 1,857.35 241.2K
14:12 1,857.36 1,857.36 1,856.84 1,856.84 134.7K
14:13 1,856.62 1,856.62 1,856.52 1,856.52 221.6K
14:14 1,856.51 1,856.77 1,856.51 1,856.77 182.4K
14:15 1,856.73 1,856.75 1,856.52 1,856.52 217.2K
14:16 1,856.57 1,856.58 1,856.45 1,856.45 138.9K
14:17 1,856.38 1,856.65 1,856.38 1,856.65 159.6K
14:18 1,856.64 1,856.68 1,856.61 1,856.68 85.8K
14:19 1,856.57 1,856.58 1,856.41 1,856.41 127.1K
14:20 1,856.28 1,856.38 1,856.28 1,856.38 149.4K
14:21 1,856.31 1,856.38 1,856.17 1,856.17 137.5K
14:22 1,856.23 1,856.39 1,856.23 1,856.38 137.2K
14:23 1,856.21 1,856.21 1,855.82 1,855.82 138.2K
14:24 1,855.99 1,855.99 1,855.50 1,855.50 112.2K
14:25 1,855.71 1,855.71 1,855.63 1,855.63 168.7K
14:26 1,855.63 1,855.64 1,855.52 1,855.52 328.0K
14:27 1,855.64 1,855.82 1,855.58 1,855.82 108.5K
14:28 1,855.77 1,855.78 1,855.66 1,855.66 163.8K
14:29 1,855.58 1,855.58 1,855.46 1,855.51 242.6K
14:30 1,855.52 1,855.52 1,855.32 1,855.32 147.9K
14:31 1,855.27 1,855.38 1,855.27 1,855.38 246.2K
14:32 1,855.43 1,855.47 1,855.40 1,855.40 79.1K
14:33 1,855.62 1,855.76 1,855.57 1,855.76 196.2K
14:34 1,855.95 1,856.22 1,855.95 1,856.18 232.0K
14:35 1,856.09 1,856.33 1,856.09 1,856.33 602.2K
14:36 1,856.45 1,856.57 1,856.35 1,856.35 278.8K
14:37 1,856.46 1,856.51 1,856.33 1,856.33 320.5K
14:38 1,856.17 1,856.21 1,855.64 1,855.64 137.9K
14:39 1,855.55 1,855.66 1,855.55 1,855.58 191.4K
14:40 1,855.51 1,855.65 1,855.51 1,855.65 148.1K
14:41 1,855.69 1,855.77 1,855.59 1,855.77 160.1K
14:42 1,855.70 1,855.70 1,855.62 1,855.69 105.9K
14:43 1,855.69 1,856.00 1,855.69 1,856.00 121.8K
14:44 1,855.96 1,856.08 1,855.93 1,856.08 101.0K
14:45 1,856.09 1,856.23 1,856.01 1,856.22 235.7K
14:46 1,856.27 1,856.27 1,856.03 1,856.03 119.6K
14:47 1,856.01 1,856.01 1,855.47 1,855.47 299.6K
14:48 1,855.57 1,855.98 1,855.57 1,855.97 115.5K
14:49 1,855.79 1,856.13 1,855.79 1,856.13 75.7K
14:50 1,856.17 1,856.52 1,856.17 1,856.52 125.0K
14:51 1,856.53 1,856.68 1,856.53 1,856.58 243.2K
14:52 1,856.43 1,856.64 1,856.43 1,856.64 86.3K
14:53 1,856.65 1,856.72 1,856.59 1,856.72 117.0K
14:54 1,856.70 1,856.87 1,856.70 1,856.87 119.9K
14:55 1,856.91 1,857.33 1,856.91 1,857.33 156.3K
14:56 1,857.53 1,857.75 1,857.53 1,857.75 144.2K
14:57 1,857.96 1,858.18 1,857.96 1,858.14 185.1K
14:58 1,858.17 1,858.34 1,858.17 1,858.34 86.7K
14:59 1,858.33 1,858.33 1,858.19 1,858.19 140.1K
15:00 1,858.19 1,858.35 1,858.19 1,858.35 299.8K
15:01 1,858.29 1,858.45 1,858.29 1,858.45 85.3K
15:02 1,858.20 1,858.20 1,857.74 1,857.74 204.2K
15:03 1,857.73 1,857.74 1,857.48 1,857.48 382.9K
15:04 1,857.44 1,857.51 1,857.38 1,857.42 156.8K
15:05 1,857.42 1,857.52 1,857.42 1,857.43 240.3K
15:06 1,857.50 1,857.51 1,857.44 1,857.47 153.9K
15:07 1,857.43 1,857.66 1,857.43 1,857.66 169.2K
15:08 1,857.71 1,857.73 1,857.59 1,857.59 123.1K
15:09 1,857.67 1,857.74 1,857.35 1,857.35 332.9K
15:10 1,857.38 1,857.61 1,857.36 1,857.61 163.7K
15:11 1,857.64 1,857.64 1,857.53 1,857.61 200.5K
15:12 1,857.58 1,857.61 1,857.58 1,857.58 219.4K
15:13 1,857.46 1,857.46 1,857.34 1,857.36 178.0K
15:14 1,857.39 1,857.39 1,857.27 1,857.27 111.7K
15:15 1,857.14 1,857.19 1,857.09 1,857.19 170.3K
15:16 1,857.26 1,857.45 1,857.26 1,857.45 168.5K
15:17 1,857.38 1,857.45 1,857.31 1,857.45 202.9K
15:18 1,857.30 1,857.41 1,857.28 1,857.41 161.7K
15:19 1,857.42 1,857.71 1,857.42 1,857.62 209.6K
15:20 1,857.66 1,857.75 1,857.65 1,857.71 216.2K
15:21 1,857.76 1,857.76 1,857.46 1,857.46 145.9K
15:22 1,857.46 1,857.62 1,857.46 1,857.54 205.5K
15:23 1,857.49 1,857.51 1,857.27 1,857.27 255.5K
15:24 1,857.30 1,857.30 1,857.26 1,857.27 135.6K
15:25 1,857.32 1,857.43 1,857.32 1,857.43 172.6K
15:26 1,857.33 1,857.33 1,857.05 1,857.05 171.8K
15:27 1,857.09 1,857.14 1,857.09 1,857.10 226.7K
15:28 1,856.98 1,856.98 1,856.81 1,856.86 212.9K
15:29 1,857.00 1,857.14 1,857.00 1,857.14 158.2K
15:30 1,857.08 1,857.09 1,856.93 1,856.93 304.5K
15:31 1,856.93 1,857.00 1,856.93 1,856.96 267.3K
15:32 1,856.94 1,856.97 1,856.90 1,856.90 260.0K
15:33 1,856.60 1,856.60 1,856.53 1,856.60 403.9K
15:34 1,856.57 1,857.10 1,856.57 1,856.96 385.3K
15:35 1,856.95 1,856.95 1,856.92 1,856.92 240.0K
15:36 1,856.92 1,857.00 1,856.87 1,856.90 255.1K
15:37 1,856.80 1,856.80 1,856.74 1,856.74 284.5K
15:38 1,856.67 1,856.67 1,856.58 1,856.64 286.1K
15:39 1,856.54 1,856.54 1,856.07 1,856.09 263.8K
15:40 1,856.20 1,856.53 1,856.20 1,856.53 434.9K
15:41 1,856.67 1,856.81 1,856.67 1,856.81 306.6K
15:42 1,856.72 1,856.72 1,856.61 1,856.61 283.9K
15:43 1,856.63 1,856.94 1,856.63 1,856.94 283.0K
15:44 1,857.05 1,857.39 1,857.05 1,857.39 497.5K
15:45 1,857.54 1,857.82 1,857.54 1,857.82 494.7K
15:46 1,857.88 1,858.04 1,857.88 1,858.04 242.6K
15:47 1,858.11 1,858.13 1,858.06 1,858.12 356.5K
15:48 1,858.16 1,858.33 1,858.16 1,858.17 279.2K
15:49 1,858.08 1,858.13 1,857.97 1,858.13 500.3K
15:50 1,859.34 1,859.36 1,859.21 1,859.21 1,375.8K
15:51 1,859.30 1,859.56 1,859.26 1,859.26 452.0K
15:52 1,859.11 1,859.29 1,859.11 1,859.18 593.2K
15:53 1,859.32 1,859.32 1,859.23 1,859.23 698.1K
15:54 1,859.36 1,859.52 1,859.33 1,859.33 675.3K
15:55 1,859.34 1,859.70 1,859.34 1,859.70 1,270.2K
15:56 1,859.28 1,859.50 1,859.28 1,859.42 1,172.3K
15:57 1,859.34 1,859.75 1,859.34 1,859.75 832.4K
15:58 1,859.76 1,859.88 1,859.76 1,859.85 1,140.2K
15:59 1,859.63 1,859.67 1,859.51 1,859.51 1,572.8K
16:00 1,859.45 1,859.45 1,859.45 1,859.45 21,748.9K
16:01 1,859.45 1,859.45 1,859.45 1,859.45 23.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし