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 1,858.32 1,858.32 1,857.16 1,857.86 2,331.0K
09:31 1,857.61 1,860.98 1,857.61 1,860.98 709.4K
09:32 1,861.48 1,862.70 1,861.48 1,862.70 640.0K
09:33 1,862.59 1,862.97 1,862.59 1,862.97 325.1K
09:34 1,863.27 1,863.76 1,863.17 1,863.17 273.4K
09:35 1,863.02 1,863.69 1,863.02 1,863.69 294.7K
09:36 1,864.24 1,864.68 1,864.24 1,864.68 561.4K
09:37 1,864.51 1,865.12 1,864.51 1,865.12 198.5K
09:38 1,865.30 1,865.32 1,865.00 1,865.00 235.4K
09:39 1,865.00 1,865.00 1,864.56 1,864.59 183.2K
09:40 1,864.68 1,864.93 1,864.68 1,864.82 277.6K
09:41 1,865.40 1,865.78 1,865.28 1,865.71 345.3K
09:42 1,865.25 1,865.68 1,865.16 1,865.16 336.8K
09:43 1,865.32 1,866.09 1,865.32 1,866.09 236.8K
09:44 1,866.05 1,866.68 1,866.05 1,866.68 304.4K
09:45 1,866.88 1,866.94 1,865.67 1,865.67 295.9K
09:46 1,866.12 1,866.26 1,866.11 1,866.11 279.8K
09:47 1,866.06 1,866.59 1,866.06 1,866.52 277.6K
09:48 1,866.97 1,866.97 1,866.64 1,866.64 281.7K
09:49 1,867.04 1,867.31 1,867.01 1,867.19 185.9K
09:50 1,867.14 1,867.14 1,866.64 1,866.89 283.1K
09:51 1,867.14 1,867.34 1,867.14 1,867.19 222.7K
09:52 1,867.48 1,867.48 1,867.30 1,867.31 306.2K
09:53 1,867.53 1,867.68 1,867.53 1,867.68 200.5K
09:54 1,867.68 1,867.97 1,867.68 1,867.72 248.8K
09:55 1,867.87 1,867.87 1,867.76 1,867.76 252.6K
09:56 1,867.84 1,867.84 1,867.70 1,867.76 323.6K
09:57 1,867.39 1,867.68 1,867.39 1,867.41 430.5K
09:58 1,867.36 1,867.41 1,867.23 1,867.23 251.7K
09:59 1,867.40 1,867.63 1,867.40 1,867.50 352.3K
10:00 1,868.48 1,868.48 1,867.63 1,867.63 379.2K
10:01 1,867.73 1,867.73 1,867.24 1,867.24 207.7K
10:02 1,867.30 1,867.30 1,866.89 1,866.89 258.7K
10:03 1,866.61 1,866.64 1,866.45 1,866.49 207.5K
10:04 1,866.51 1,866.56 1,866.50 1,866.56 227.0K
10:05 1,866.72 1,866.77 1,866.40 1,866.40 243.8K
10:06 1,866.20 1,866.20 1,865.70 1,865.74 282.3K
10:07 1,865.86 1,866.09 1,865.86 1,866.09 210.1K
10:08 1,866.02 1,866.02 1,865.70 1,865.80 204.2K
10:09 1,865.62 1,865.86 1,865.60 1,865.86 212.2K
10:10 1,865.62 1,866.16 1,865.62 1,866.16 272.1K
10:11 1,866.14 1,866.14 1,865.80 1,865.88 200.3K
10:12 1,865.85 1,865.85 1,865.77 1,865.77 126.3K
10:13 1,865.76 1,865.76 1,865.25 1,865.25 172.0K
10:14 1,865.49 1,865.54 1,865.48 1,865.54 230.0K
10:15 1,865.77 1,865.96 1,865.77 1,865.96 188.0K
10:16 1,865.91 1,865.91 1,865.44 1,865.44 200.7K
10:17 1,865.53 1,866.09 1,865.53 1,866.09 442.0K
10:18 1,866.36 1,866.36 1,865.87 1,865.87 159.1K
10:19 1,865.88 1,865.88 1,865.26 1,865.26 337.7K
10:20 1,865.19 1,865.19 1,864.93 1,864.93 171.8K
10:21 1,864.69 1,864.69 1,864.26 1,864.26 163.1K
10:22 1,864.31 1,864.32 1,864.09 1,864.09 223.4K
10:23 1,863.96 1,863.96 1,863.67 1,863.67 133.5K
10:24 1,863.78 1,863.80 1,863.70 1,863.80 218.2K
10:25 1,863.84 1,863.98 1,863.84 1,863.90 227.7K
10:26 1,863.75 1,863.75 1,863.64 1,863.66 132.5K
10:27 1,863.50 1,863.50 1,863.21 1,863.21 133.1K
10:28 1,863.39 1,863.63 1,863.39 1,863.44 179.7K
10:29 1,863.43 1,863.59 1,863.39 1,863.39 193.8K
10:30 1,863.45 1,863.45 1,863.03 1,863.07 306.9K
10:31 1,863.30 1,863.56 1,863.21 1,863.56 172.0K
10:32 1,863.59 1,863.63 1,863.29 1,863.63 481.5K
10:33 1,863.60 1,863.97 1,863.60 1,863.97 155.7K
10:34 1,864.01 1,864.22 1,863.81 1,863.81 204.8K
10:35 1,863.81 1,863.81 1,863.74 1,863.77 212.3K
10:36 1,863.86 1,863.94 1,863.74 1,863.74 224.9K
10:37 1,863.63 1,863.93 1,863.63 1,863.93 157.6K
10:38 1,863.77 1,863.92 1,863.77 1,863.92 196.5K
10:39 1,863.94 1,864.20 1,863.94 1,864.05 151.7K
10:40 1,864.11 1,864.55 1,864.11 1,864.55 163.9K
10:41 1,864.66 1,864.68 1,864.47 1,864.68 358.1K
10:42 1,864.59 1,864.59 1,864.41 1,864.45 131.8K
10:43 1,864.32 1,864.64 1,864.32 1,864.64 123.9K
10:44 1,864.62 1,865.00 1,864.62 1,865.00 116.1K
10:45 1,865.12 1,865.12 1,864.96 1,865.02 122.8K
10:46 1,865.20 1,865.41 1,865.20 1,865.28 162.7K
10:47 1,865.29 1,865.32 1,865.22 1,865.27 144.8K
10:48 1,865.15 1,865.18 1,865.00 1,865.00 132.0K
10:49 1,865.01 1,865.02 1,864.92 1,864.92 109.0K
10:50 1,864.76 1,864.76 1,863.84 1,863.84 176.5K
10:51 1,863.77 1,863.77 1,863.61 1,863.77 113.2K
10:52 1,863.90 1,864.10 1,863.89 1,864.10 103.2K
10:53 1,864.18 1,864.39 1,864.18 1,864.39 96.2K
10:54 1,864.41 1,864.41 1,864.26 1,864.28 115.1K
10:55 1,864.24 1,864.30 1,864.19 1,864.30 135.1K
10:56 1,864.31 1,864.39 1,864.25 1,864.28 144.4K
10:57 1,864.32 1,864.55 1,864.32 1,864.55 94.5K
10:58 1,864.69 1,864.86 1,864.69 1,864.86 165.1K
10:59 1,864.76 1,865.18 1,864.76 1,865.18 176.2K
11:00 1,865.26 1,865.51 1,865.26 1,865.51 225.3K
11:01 1,865.48 1,865.48 1,865.04 1,865.04 197.2K
11:02 1,865.06 1,865.06 1,864.88 1,864.88 174.4K
11:03 1,864.89 1,864.89 1,864.67 1,864.67 141.5K
11:04 1,864.54 1,864.54 1,864.41 1,864.45 96.8K
11:05 1,864.37 1,864.44 1,864.32 1,864.32 188.2K
11:06 1,864.61 1,864.68 1,864.61 1,864.67 145.0K
11:07 1,864.84 1,865.32 1,864.84 1,865.32 234.7K
11:08 1,865.40 1,865.99 1,865.40 1,865.99 125.9K
11:09 1,865.89 1,865.89 1,865.61 1,865.61 152.3K
11:10 1,865.66 1,865.68 1,865.51 1,865.51 112.4K
11:11 1,865.58 1,865.69 1,865.58 1,865.66 114.9K
11:12 1,865.65 1,865.83 1,865.64 1,865.83 176.6K
11:13 1,865.94 1,866.22 1,865.94 1,866.22 187.8K
11:14 1,866.33 1,866.59 1,866.24 1,866.59 235.7K
11:15 1,866.54 1,866.61 1,866.54 1,866.61 299.9K
11:16 1,866.77 1,867.04 1,866.77 1,867.04 221.9K
11:17 1,866.93 1,867.00 1,866.93 1,867.00 122.1K
11:18 1,867.10 1,867.19 1,867.03 1,867.07 264.1K
11:19 1,867.05 1,867.06 1,866.99 1,866.99 84.3K
11:20 1,866.98 1,867.02 1,866.96 1,866.97 168.7K
11:21 1,866.98 1,866.98 1,866.50 1,866.50 277.1K
11:22 1,866.42 1,866.42 1,866.22 1,866.22 161.2K
11:23 1,866.38 1,866.38 1,866.19 1,866.19 181.0K
11:24 1,866.07 1,866.09 1,866.01 1,866.01 97.9K
11:25 1,865.98 1,865.98 1,865.82 1,865.82 110.1K
11:26 1,865.61 1,865.61 1,865.43 1,865.47 136.1K
11:27 1,865.43 1,865.43 1,865.27 1,865.27 160.1K
11:28 1,864.85 1,864.94 1,864.85 1,864.86 136.1K
11:29 1,864.86 1,864.89 1,864.82 1,864.89 182.0K
11:30 1,865.01 1,865.29 1,865.01 1,865.29 408.2K
11:31 1,865.09 1,865.22 1,865.09 1,865.16 88.7K
11:32 1,865.27 1,865.29 1,865.16 1,865.20 244.8K
11:33 1,865.15 1,865.15 1,865.10 1,865.14 74.9K
11:34 1,865.08 1,865.08 1,864.64 1,864.71 144.8K
11:35 1,864.68 1,864.68 1,864.61 1,864.63 163.2K
11:36 1,864.66 1,864.82 1,864.66 1,864.82 78.7K
11:37 1,864.85 1,864.96 1,864.85 1,864.93 191.9K
11:38 1,865.06 1,865.06 1,864.92 1,864.92 190.2K
11:39 1,864.98 1,865.03 1,864.97 1,865.02 90.4K
11:40 1,864.97 1,865.28 1,864.97 1,865.27 103.3K
11:41 1,865.26 1,865.36 1,865.26 1,865.29 111.0K
11:42 1,865.35 1,865.40 1,865.35 1,865.40 203.8K
11:43 1,865.42 1,865.54 1,865.37 1,865.54 277.1K
11:44 1,865.59 1,865.78 1,865.59 1,865.78 125.5K
11:45 1,865.77 1,865.96 1,865.77 1,865.91 139.9K
11:46 1,865.89 1,865.89 1,865.35 1,865.35 134.5K
11:47 1,865.24 1,865.45 1,865.24 1,865.43 100.5K
11:48 1,865.33 1,865.38 1,865.33 1,865.38 142.7K
11:49 1,865.30 1,865.30 1,865.06 1,865.06 159.9K
11:50 1,865.00 1,865.25 1,864.99 1,865.25 93.1K
11:51 1,865.09 1,865.24 1,865.05 1,865.23 153.7K
11:52 1,864.99 1,864.99 1,864.88 1,864.91 107.5K
11:53 1,864.86 1,864.87 1,864.80 1,864.87 186.4K
11:54 1,865.00 1,865.00 1,864.84 1,864.89 259.5K
11:55 1,864.89 1,865.03 1,864.89 1,865.03 168.5K
11:56 1,865.13 1,865.35 1,865.13 1,865.35 133.4K
11:57 1,865.38 1,865.38 1,865.31 1,865.35 168.9K
11:58 1,865.34 1,865.56 1,865.34 1,865.56 132.5K
11:59 1,865.54 1,865.54 1,865.51 1,865.54 105.6K
12:00 1,865.54 1,865.78 1,865.54 1,865.78 127.1K
12:01 1,865.84 1,866.03 1,865.84 1,865.89 120.6K
12:02 1,865.87 1,865.87 1,865.56 1,865.56 90.8K
12:03 1,865.55 1,865.55 1,865.18 1,865.18 97.9K
12:04 1,865.28 1,865.40 1,865.28 1,865.40 98.0K
12:05 1,865.55 1,865.86 1,865.55 1,865.86 170.4K
12:06 1,865.88 1,866.19 1,865.88 1,866.11 169.4K
12:07 1,866.08 1,866.13 1,866.01 1,866.13 170.9K
12:08 1,866.16 1,866.46 1,866.16 1,866.46 106.9K
12:09 1,866.56 1,866.62 1,866.54 1,866.62 93.8K
12:10 1,866.56 1,866.56 1,866.12 1,866.12 186.6K
12:11 1,866.06 1,866.09 1,866.02 1,866.02 93.0K
12:12 1,866.03 1,866.03 1,865.47 1,865.47 83.9K
12:13 1,865.50 1,865.50 1,865.33 1,865.33 131.1K
12:14 1,865.28 1,865.28 1,865.08 1,865.20 214.2K
12:15 1,865.18 1,865.18 1,864.94 1,864.94 83.9K
12:16 1,864.93 1,865.12 1,864.93 1,865.11 111.7K
12:17 1,865.13 1,865.13 1,864.62 1,864.62 134.7K
12:18 1,864.51 1,864.51 1,864.33 1,864.34 92.1K
12:19 1,864.26 1,864.26 1,864.04 1,864.04 242.2K
12:20 1,864.14 1,864.50 1,864.12 1,864.50 114.5K
12:21 1,864.79 1,865.05 1,864.79 1,865.05 154.5K
12:22 1,864.95 1,865.01 1,864.94 1,865.01 118.9K
12:23 1,865.09 1,865.35 1,865.09 1,865.35 87.5K
12:24 1,865.37 1,865.67 1,865.37 1,865.67 580.8K
12:25 1,865.77 1,865.94 1,865.77 1,865.92 89.4K
12:26 1,866.02 1,866.14 1,865.99 1,865.99 132.9K
12:27 1,865.91 1,865.91 1,865.83 1,865.83 108.9K
12:28 1,865.86 1,865.86 1,865.68 1,865.68 120.2K
12:29 1,865.62 1,865.67 1,865.54 1,865.59 126.1K
12:30 1,865.59 1,865.59 1,865.33 1,865.33 129.8K
12:31 1,865.31 1,865.42 1,865.31 1,865.35 109.7K
12:32 1,865.37 1,865.37 1,865.25 1,865.30 106.0K
12:33 1,865.34 1,865.46 1,865.34 1,865.36 67.3K
12:34 1,865.36 1,865.36 1,864.90 1,864.90 148.6K
12:35 1,864.72 1,864.72 1,864.45 1,864.56 106.8K
12:36 1,864.49 1,864.49 1,864.31 1,864.32 145.1K
12:37 1,864.33 1,864.33 1,863.96 1,863.97 148.1K
12:38 1,863.99 1,864.10 1,863.92 1,864.10 104.2K
12:39 1,864.16 1,864.20 1,864.11 1,864.16 117.8K
12:40 1,864.06 1,864.06 1,863.78 1,863.78 188.4K
12:41 1,863.75 1,863.99 1,863.75 1,863.84 116.6K
12:42 1,863.82 1,864.13 1,863.82 1,864.13 87.4K
12:43 1,864.15 1,864.15 1,864.00 1,864.02 89.5K
12:44 1,864.07 1,864.20 1,864.07 1,864.20 115.1K
12:45 1,864.18 1,864.32 1,864.14 1,864.32 151.9K
12:46 1,864.35 1,864.35 1,864.31 1,864.31 74.6K
12:47 1,864.16 1,864.17 1,863.97 1,864.06 103.9K
12:48 1,863.94 1,864.11 1,863.94 1,864.06 120.5K
12:49 1,863.88 1,863.94 1,863.64 1,863.64 80.8K
12:50 1,863.57 1,863.72 1,863.57 1,863.67 93.8K
12:51 1,863.71 1,863.83 1,863.71 1,863.76 244.6K
12:52 1,863.74 1,863.85 1,863.62 1,863.85 102.3K
12:53 1,863.72 1,863.72 1,863.60 1,863.66 255.9K
12:54 1,863.65 1,863.65 1,863.51 1,863.51 149.7K
12:55 1,863.61 1,863.73 1,863.61 1,863.73 226.9K
12:56 1,863.87 1,864.16 1,863.87 1,864.16 129.6K
12:57 1,864.16 1,864.46 1,864.16 1,864.46 83.7K
12:58 1,864.32 1,864.44 1,864.25 1,864.44 115.0K
12:59 1,864.46 1,864.64 1,864.46 1,864.64 295.9K
13:00 1,864.61 1,864.82 1,864.61 1,864.82 128.0K
13:01 1,864.73 1,864.73 1,864.52 1,864.52 109.6K
13:02 1,864.51 1,864.58 1,864.32 1,864.32 71.4K
13:03 1,864.23 1,864.28 1,864.23 1,864.28 65.3K
13:04 1,864.24 1,864.52 1,864.24 1,864.52 91.9K
13:05 1,864.63 1,864.97 1,864.63 1,864.97 120.1K
13:06 1,864.90 1,864.90 1,864.79 1,864.84 63.8K
13:07 1,864.95 1,864.95 1,864.83 1,864.86 120.5K
13:08 1,864.80 1,864.80 1,864.71 1,864.71 233.0K
13:09 1,864.68 1,864.70 1,864.60 1,864.60 92.8K
13:10 1,864.58 1,864.58 1,864.26 1,864.26 202.8K
13:11 1,863.95 1,863.95 1,863.91 1,863.91 100.5K
13:12 1,863.94 1,863.98 1,863.83 1,863.83 160.8K
13:13 1,863.74 1,863.79 1,863.69 1,863.79 107.6K
13:14 1,863.74 1,863.83 1,863.71 1,863.83 119.4K
13:15 1,863.91 1,864.12 1,863.91 1,864.12 83.3K
13:16 1,864.08 1,864.21 1,864.08 1,864.08 288.2K
13:17 1,864.11 1,864.15 1,864.11 1,864.15 124.4K
13:18 1,864.14 1,864.14 1,863.99 1,863.99 140.8K
13:19 1,863.76 1,863.76 1,863.54 1,863.54 235.0K
13:20 1,863.41 1,863.41 1,863.10 1,863.10 138.5K
13:21 1,862.95 1,862.95 1,862.63 1,862.63 137.8K
13:22 1,862.72 1,862.77 1,862.48 1,862.48 220.9K
13:23 1,862.40 1,862.53 1,862.40 1,862.53 77.0K
13:24 1,862.64 1,862.72 1,862.64 1,862.72 125.8K
13:25 1,862.88 1,862.88 1,862.82 1,862.83 123.7K
13:26 1,862.82 1,862.90 1,862.82 1,862.89 101.4K
13:27 1,863.05 1,863.13 1,863.05 1,863.11 104.1K
13:28 1,863.15 1,863.15 1,862.93 1,862.93 93.1K
13:29 1,862.96 1,862.96 1,862.90 1,862.91 106.6K
13:30 1,862.80 1,862.80 1,862.66 1,862.66 110.4K
13:31 1,862.72 1,863.16 1,862.72 1,863.16 150.1K
13:32 1,863.15 1,863.31 1,863.15 1,863.31 67.7K
13:33 1,863.49 1,863.55 1,863.49 1,863.54 133.7K
13:34 1,863.47 1,863.47 1,863.37 1,863.37 74.6K
13:35 1,863.31 1,863.36 1,863.28 1,863.28 54.6K
13:36 1,863.25 1,863.25 1,863.08 1,863.12 78.1K
13:37 1,863.08 1,863.26 1,863.08 1,863.14 216.8K
13:38 1,863.08 1,863.17 1,863.08 1,863.16 136.2K
13:39 1,863.21 1,863.27 1,863.21 1,863.24 145.3K
13:40 1,863.39 1,863.43 1,863.39 1,863.41 91.7K
13:41 1,863.44 1,863.44 1,863.26 1,863.28 97.8K
13:42 1,863.34 1,863.46 1,863.34 1,863.46 158.4K
13:43 1,863.46 1,863.50 1,863.23 1,863.23 53.8K
13:44 1,863.13 1,863.13 1,862.94 1,862.94 63.4K
13:45 1,862.98 1,863.24 1,862.97 1,863.19 116.2K
13:46 1,863.41 1,863.41 1,863.27 1,863.27 109.9K
13:47 1,863.28 1,863.33 1,863.24 1,863.24 57.5K
13:48 1,863.23 1,863.36 1,863.23 1,863.36 153.5K
13:49 1,863.32 1,863.43 1,863.31 1,863.43 301.3K
13:50 1,863.50 1,863.71 1,863.50 1,863.71 286.5K
13:51 1,863.65 1,863.89 1,863.65 1,863.87 220.9K
13:52 1,863.87 1,863.96 1,863.87 1,863.96 118.3K
13:53 1,863.99 1,863.99 1,863.88 1,863.99 219.8K
13:54 1,864.11 1,864.65 1,864.11 1,864.65 388.1K
13:55 1,864.69 1,864.81 1,864.69 1,864.81 159.9K
13:56 1,864.90 1,864.90 1,864.72 1,864.77 197.7K
13:57 1,864.78 1,864.82 1,864.66 1,864.66 123.4K
13:58 1,864.67 1,864.90 1,864.67 1,864.85 163.3K
13:59 1,864.88 1,865.49 1,864.88 1,865.49 220.3K
14:00 1,866.87 1,869.56 1,866.87 1,868.88 1,598.8K
14:01 1,867.92 1,867.92 1,866.48 1,867.10 474.5K
14:02 1,867.68 1,869.26 1,867.68 1,869.26 501.5K
14:03 1,869.87 1,871.35 1,869.87 1,871.35 513.7K
14:04 1,871.65 1,872.54 1,871.65 1,872.34 510.4K
14:05 1,872.63 1,873.02 1,872.41 1,873.02 353.8K
14:06 1,873.45 1,873.45 1,872.59 1,872.59 276.8K
14:07 1,871.96 1,872.70 1,871.86 1,872.70 298.0K
14:08 1,873.00 1,873.03 1,872.54 1,872.97 238.4K
14:09 1,873.59 1,873.78 1,873.59 1,873.63 259.3K
14:10 1,872.79 1,872.79 1,872.05 1,872.66 493.9K
14:11 1,872.19 1,872.80 1,872.19 1,872.80 308.3K
14:12 1,872.56 1,872.56 1,870.26 1,870.26 372.2K
14:13 1,869.94 1,869.94 1,868.50 1,868.50 277.0K
14:14 1,867.83 1,868.01 1,867.01 1,867.01 513.6K
14:15 1,865.89 1,866.08 1,864.70 1,866.08 645.9K
14:16 1,866.85 1,867.39 1,866.85 1,867.39 380.3K
14:17 1,867.64 1,868.44 1,867.64 1,868.28 251.9K
14:18 1,867.57 1,869.06 1,867.57 1,869.06 279.3K
14:19 1,869.55 1,869.70 1,869.43 1,869.43 318.8K
14:20 1,869.23 1,869.58 1,868.19 1,868.19 227.5K
14:21 1,868.32 1,868.32 1,866.97 1,866.97 342.6K
14:22 1,867.97 1,870.32 1,867.97 1,870.32 295.5K
14:23 1,870.36 1,870.52 1,869.82 1,870.52 231.1K
14:24 1,870.71 1,870.71 1,870.21 1,870.21 140.2K
14:25 1,870.33 1,870.33 1,869.88 1,869.88 156.7K
14:26 1,870.02 1,870.02 1,869.46 1,869.46 137.7K
14:27 1,869.41 1,869.43 1,868.80 1,869.43 219.6K
14:28 1,869.78 1,870.71 1,869.78 1,870.71 249.7K
14:29 1,870.56 1,871.09 1,870.31 1,871.09 223.4K
14:30 1,871.03 1,871.29 1,869.91 1,869.91 299.0K
14:31 1,870.56 1,870.56 1,869.12 1,869.12 352.3K
14:32 1,869.25 1,869.25 1,866.14 1,866.14 500.7K
14:33 1,865.75 1,866.34 1,865.42 1,866.34 305.2K
14:34 1,866.78 1,866.78 1,866.27 1,866.27 184.6K
14:35 1,865.69 1,865.69 1,864.26 1,865.03 387.4K
14:36 1,866.76 1,867.13 1,866.24 1,866.24 438.0K
14:37 1,865.80 1,865.80 1,863.73 1,863.73 387.3K
14:38 1,863.96 1,864.83 1,863.96 1,864.83 169.1K
14:39 1,864.89 1,864.89 1,863.30 1,863.30 734.4K
14:40 1,862.89 1,864.43 1,862.54 1,864.43 356.1K
14:41 1,864.20 1,865.10 1,864.20 1,865.02 387.4K
14:42 1,864.27 1,864.27 1,861.26 1,861.33 577.5K
14:43 1,860.97 1,861.17 1,860.44 1,860.70 372.5K
14:44 1,861.33 1,861.33 1,860.76 1,860.81 297.7K
14:45 1,861.14 1,861.14 1,859.67 1,859.67 399.5K
14:46 1,859.06 1,859.06 1,857.17 1,857.17 464.5K
14:47 1,857.22 1,859.91 1,857.22 1,859.91 474.8K
14:48 1,859.80 1,861.80 1,859.80 1,861.80 358.7K
14:49 1,861.81 1,861.81 1,860.21 1,860.21 293.4K
14:50 1,859.73 1,860.28 1,859.36 1,860.28 232.1K
14:51 1,859.29 1,859.29 1,857.99 1,858.00 339.5K
14:52 1,857.22 1,857.22 1,854.53 1,854.53 775.4K
14:53 1,854.32 1,854.32 1,852.67 1,852.67 504.1K
14:54 1,852.18 1,852.82 1,852.18 1,852.82 426.4K
14:55 1,852.97 1,857.25 1,852.97 1,857.25 509.8K
14:56 1,856.87 1,858.14 1,856.87 1,857.76 345.4K
14:57 1,857.48 1,858.53 1,857.39 1,857.39 267.8K
14:58 1,857.92 1,859.15 1,857.92 1,859.15 281.5K
14:59 1,859.31 1,859.85 1,859.31 1,859.85 234.9K
15:00 1,860.37 1,861.64 1,860.37 1,860.90 587.1K
15:01 1,859.94 1,860.26 1,858.58 1,860.26 404.1K
15:02 1,861.37 1,861.48 1,861.12 1,861.48 322.8K
15:03 1,861.20 1,861.92 1,861.20 1,861.71 267.3K
15:04 1,861.42 1,861.54 1,860.98 1,860.98 170.7K
15:05 1,861.36 1,861.36 1,860.32 1,861.13 231.8K
15:06 1,861.09 1,861.32 1,860.96 1,861.07 215.9K
15:07 1,861.42 1,861.86 1,861.42 1,861.81 258.6K
15:08 1,862.74 1,863.37 1,862.74 1,863.37 429.2K
15:09 1,863.31 1,863.31 1,862.02 1,862.02 286.0K
15:10 1,862.08 1,862.92 1,862.08 1,862.30 429.4K
15:11 1,861.70 1,861.70 1,859.89 1,859.89 242.0K
15:12 1,859.80 1,859.80 1,858.79 1,858.79 158.2K
15:13 1,858.89 1,858.89 1,857.90 1,857.90 235.8K
15:14 1,857.47 1,857.47 1,857.06 1,857.15 381.6K
15:15 1,857.51 1,858.42 1,857.51 1,858.10 313.3K
15:16 1,858.14 1,859.25 1,857.99 1,859.25 326.6K
15:17 1,860.06 1,861.28 1,860.06 1,861.28 238.5K
15:18 1,861.11 1,861.24 1,860.79 1,860.82 181.4K
15:19 1,860.54 1,860.54 1,859.76 1,860.36 265.2K
15:20 1,860.33 1,860.37 1,859.89 1,860.37 205.4K
15:21 1,860.50 1,861.45 1,860.50 1,861.38 238.7K
15:22 1,861.11 1,861.11 1,860.99 1,860.99 168.4K
15:23 1,860.96 1,861.46 1,860.96 1,861.46 136.9K
15:24 1,861.85 1,862.88 1,861.85 1,862.88 297.5K
15:25 1,862.91 1,863.20 1,862.91 1,863.20 195.8K
15:26 1,862.85 1,863.07 1,862.85 1,863.07 202.6K
15:27 1,863.26 1,863.77 1,863.13 1,863.77 285.9K
15:28 1,864.00 1,864.08 1,863.78 1,864.00 247.4K
15:29 1,863.94 1,863.94 1,863.79 1,863.80 185.5K
15:30 1,863.19 1,863.19 1,862.70 1,863.05 481.4K
15:31 1,862.45 1,862.45 1,861.36 1,861.36 373.6K
15:32 1,861.16 1,861.16 1,860.81 1,861.07 208.8K
15:33 1,861.15 1,861.35 1,860.92 1,860.92 308.8K
15:34 1,860.65 1,860.65 1,860.11 1,860.16 227.6K
15:35 1,860.96 1,861.70 1,860.96 1,861.70 317.9K
15:36 1,861.94 1,862.51 1,861.94 1,862.36 357.0K
15:37 1,862.66 1,862.66 1,861.97 1,861.97 363.2K
15:38 1,861.65 1,861.65 1,861.32 1,861.54 254.8K
15:39 1,861.53 1,861.71 1,861.20 1,861.20 307.1K
15:40 1,860.92 1,860.92 1,860.63 1,860.63 386.5K
15:41 1,860.84 1,860.94 1,860.72 1,860.94 252.5K
15:42 1,861.03 1,861.78 1,861.03 1,861.78 385.0K
15:43 1,861.73 1,861.83 1,861.73 1,861.75 539.4K
15:44 1,861.94 1,862.07 1,861.94 1,862.04 301.0K
15:45 1,861.95 1,861.95 1,861.56 1,861.56 408.8K
15:46 1,861.23 1,861.41 1,861.00 1,861.41 524.0K
15:47 1,861.40 1,861.77 1,861.40 1,861.77 374.3K
15:48 1,861.99 1,861.99 1,861.83 1,861.96 358.6K
15:49 1,861.76 1,861.76 1,861.35 1,861.35 477.7K
15:50 1,861.44 1,861.44 1,859.88 1,859.88 1,498.4K
15:51 1,860.09 1,860.26 1,859.83 1,859.83 572.1K
15:52 1,859.48 1,859.48 1,859.24 1,859.24 580.5K
15:53 1,859.29 1,859.29 1,859.14 1,859.14 538.8K
15:54 1,859.30 1,859.61 1,859.30 1,859.48 653.7K
15:55 1,860.13 1,860.77 1,859.99 1,859.99 1,241.2K
15:56 1,860.43 1,860.43 1,859.61 1,859.61 1,084.1K
15:57 1,859.41 1,859.41 1,859.33 1,859.39 740.0K
15:58 1,859.45 1,859.67 1,859.45 1,859.67 1,062.8K
15:59 1,859.87 1,859.87 1,859.59 1,859.71 1,740.0K
16:00 1,859.70 1,859.70 1,859.70 1,859.70 23,488.6K
16:01 1,859.70 1,859.70 1,859.70 1,859.70 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