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 1,907.42 1,907.42 1,905.77 1,906.61 2,577.1K
09:31 1,907.48 1,908.51 1,907.48 1,908.51 996.1K
09:32 1,908.88 1,911.75 1,908.88 1,911.75 777.0K
09:33 1,912.50 1,912.95 1,912.29 1,912.95 532.1K
09:34 1,913.17 1,913.29 1,912.77 1,913.29 584.7K
09:35 1,913.54 1,914.64 1,913.40 1,914.64 1,083.6K
09:36 1,914.29 1,915.04 1,914.22 1,914.22 546.2K
09:37 1,913.84 1,913.84 1,911.61 1,911.61 394.9K
09:38 1,911.15 1,911.23 1,910.73 1,910.79 467.4K
09:39 1,910.23 1,910.23 1,909.04 1,909.04 301.4K
09:40 1,907.84 1,908.78 1,907.84 1,908.44 525.8K
09:41 1,908.56 1,909.19 1,908.19 1,908.25 494.3K
09:42 1,908.36 1,908.99 1,908.36 1,908.99 364.7K
09:43 1,909.00 1,909.69 1,909.00 1,909.48 567.5K
09:44 1,909.88 1,909.88 1,908.90 1,908.90 390.9K
09:45 1,908.49 1,909.54 1,908.49 1,909.54 622.7K
09:46 1,909.32 1,909.32 1,908.89 1,909.13 588.9K
09:47 1,909.59 1,910.55 1,909.59 1,910.40 522.6K
09:48 1,910.20 1,910.60 1,910.20 1,910.52 289.3K
09:49 1,910.70 1,910.72 1,910.61 1,910.67 367.6K
09:50 1,909.96 1,910.39 1,909.96 1,910.39 333.6K
09:51 1,910.12 1,910.12 1,909.71 1,909.72 391.9K
09:52 1,910.09 1,910.71 1,910.09 1,910.61 415.3K
09:53 1,910.68 1,910.94 1,910.68 1,910.73 252.8K
09:54 1,910.78 1,911.21 1,910.78 1,911.18 329.2K
09:55 1,911.14 1,911.14 1,909.39 1,909.39 381.8K
09:56 1,909.24 1,909.24 1,908.31 1,908.31 321.1K
09:57 1,908.76 1,909.38 1,908.76 1,909.38 271.0K
09:58 1,909.47 1,909.80 1,909.47 1,909.63 279.3K
09:59 1,910.00 1,910.41 1,910.00 1,910.26 427.7K
10:00 1,910.48 1,911.95 1,910.48 1,911.78 924.6K
10:01 1,911.63 1,911.89 1,911.48 1,911.48 308.6K
10:02 1,911.58 1,911.70 1,911.07 1,911.07 490.1K
10:03 1,911.34 1,911.63 1,911.15 1,911.15 382.3K
10:04 1,911.17 1,911.17 1,910.59 1,910.59 407.3K
10:05 1,910.97 1,911.47 1,910.85 1,911.47 446.7K
10:06 1,911.50 1,911.50 1,911.22 1,911.23 579.0K
10:07 1,910.90 1,910.90 1,910.13 1,910.19 512.4K
10:08 1,910.14 1,911.02 1,910.14 1,910.83 445.1K
10:09 1,910.98 1,911.04 1,910.70 1,911.04 486.1K
10:10 1,910.86 1,911.17 1,910.86 1,910.90 330.5K
10:11 1,910.57 1,910.57 1,910.04 1,910.13 344.4K
10:12 1,910.03 1,910.11 1,910.01 1,910.11 266.9K
10:13 1,910.01 1,910.01 1,909.74 1,909.86 404.8K
10:14 1,909.96 1,910.32 1,909.96 1,909.99 348.2K
10:15 1,910.02 1,910.35 1,909.76 1,910.35 416.6K
10:16 1,910.12 1,910.81 1,910.12 1,910.81 262.5K
10:17 1,910.92 1,910.92 1,910.77 1,910.82 473.1K
10:18 1,911.10 1,911.57 1,911.10 1,911.31 889.4K
10:19 1,911.38 1,911.97 1,911.38 1,911.82 466.9K
10:20 1,912.01 1,912.02 1,911.80 1,911.91 457.7K
10:21 1,912.08 1,912.48 1,912.08 1,912.41 539.4K
10:22 1,913.04 1,914.07 1,913.04 1,914.07 484.5K
10:23 1,913.81 1,914.27 1,913.81 1,914.24 635.3K
10:24 1,914.12 1,914.12 1,913.00 1,913.00 292.6K
10:25 1,912.97 1,912.97 1,911.95 1,911.95 411.1K
10:26 1,912.16 1,912.16 1,911.47 1,911.47 475.4K
10:27 1,911.17 1,911.17 1,910.06 1,910.06 705.4K
10:28 1,909.90 1,910.10 1,909.90 1,909.97 309.9K
10:29 1,909.61 1,909.83 1,909.54 1,909.83 349.2K
10:30 1,909.74 1,909.74 1,909.53 1,909.53 265.1K
10:31 1,909.29 1,909.29 1,909.04 1,909.04 222.1K
10:32 1,909.11 1,909.33 1,909.11 1,909.23 395.7K
10:33 1,909.30 1,909.58 1,909.30 1,909.31 420.7K
10:34 1,909.30 1,909.30 1,908.88 1,908.88 364.8K
10:35 1,909.18 1,909.18 1,908.68 1,908.68 229.0K
10:36 1,908.75 1,909.94 1,908.75 1,909.94 231.7K
10:37 1,910.08 1,910.35 1,910.08 1,910.35 260.0K
10:38 1,910.36 1,911.32 1,910.36 1,911.32 389.1K
10:39 1,911.65 1,912.46 1,911.65 1,912.46 222.1K
10:40 1,912.27 1,912.91 1,912.27 1,912.91 333.9K
10:41 1,912.80 1,912.94 1,912.70 1,912.94 294.1K
10:42 1,913.01 1,913.01 1,912.44 1,912.60 289.8K
10:43 1,912.67 1,912.73 1,912.62 1,912.73 359.6K
10:44 1,912.46 1,912.46 1,911.87 1,911.87 384.1K
10:45 1,911.76 1,911.81 1,911.76 1,911.77 362.4K
10:46 1,911.43 1,911.80 1,911.43 1,911.43 280.5K
10:47 1,911.55 1,911.55 1,911.01 1,911.01 239.7K
10:48 1,910.78 1,910.83 1,910.72 1,910.74 207.4K
10:49 1,910.72 1,910.72 1,910.44 1,910.44 219.4K
10:50 1,909.81 1,909.81 1,909.42 1,909.42 275.2K
10:51 1,909.21 1,910.02 1,909.21 1,910.02 196.2K
10:52 1,910.23 1,910.23 1,910.14 1,910.14 291.7K
10:53 1,910.48 1,910.48 1,910.14 1,910.42 375.8K
10:54 1,910.25 1,910.33 1,910.23 1,910.23 194.4K
10:55 1,910.31 1,911.10 1,910.31 1,911.10 303.4K
10:56 1,911.19 1,911.55 1,911.13 1,911.55 496.1K
10:57 1,911.33 1,911.77 1,911.33 1,911.77 387.8K
10:58 1,911.71 1,911.97 1,911.71 1,911.97 396.1K
10:59 1,911.79 1,911.80 1,911.47 1,911.47 255.0K
11:00 1,911.38 1,911.57 1,911.27 1,911.57 203.9K
11:01 1,911.42 1,911.42 1,910.80 1,910.80 411.7K
11:02 1,910.78 1,911.35 1,910.78 1,911.35 313.4K
11:03 1,911.45 1,911.65 1,911.43 1,911.65 229.9K
11:04 1,911.61 1,911.80 1,911.61 1,911.80 157.8K
11:05 1,911.67 1,911.95 1,911.67 1,911.95 235.7K
11:06 1,911.47 1,911.77 1,911.47 1,911.73 203.1K
11:07 1,911.64 1,911.99 1,911.64 1,911.84 172.3K
11:08 1,911.80 1,911.80 1,911.18 1,911.18 211.9K
11:09 1,911.05 1,911.05 1,910.65 1,910.65 194.7K
11:10 1,910.78 1,910.83 1,910.17 1,910.17 228.9K
11:11 1,910.09 1,910.21 1,910.09 1,910.13 173.2K
11:12 1,909.91 1,910.03 1,909.87 1,909.87 194.9K
11:13 1,909.83 1,909.95 1,909.83 1,909.95 165.6K
11:14 1,910.11 1,910.12 1,909.96 1,909.96 239.3K
11:15 1,909.76 1,909.76 1,909.37 1,909.37 309.9K
11:16 1,909.38 1,910.46 1,909.38 1,910.46 263.1K
11:17 1,910.56 1,911.17 1,910.56 1,911.17 254.4K
11:18 1,911.26 1,911.66 1,911.26 1,911.66 221.9K
11:19 1,911.72 1,912.31 1,911.72 1,912.31 191.5K
11:20 1,911.92 1,911.92 1,911.83 1,911.87 314.3K
11:21 1,911.89 1,911.89 1,911.38 1,911.38 170.9K
11:22 1,911.36 1,911.45 1,911.34 1,911.37 247.9K
11:23 1,911.49 1,911.78 1,911.49 1,911.78 906.7K
11:24 1,911.75 1,911.84 1,911.74 1,911.84 192.5K
11:25 1,911.82 1,912.19 1,911.82 1,912.19 209.6K
11:26 1,912.20 1,912.48 1,912.20 1,912.48 260.3K
11:27 1,912.53 1,912.61 1,912.50 1,912.52 166.2K
11:28 1,912.61 1,912.72 1,912.61 1,912.67 177.5K
11:29 1,912.68 1,912.99 1,912.68 1,912.99 290.9K
11:30 1,912.86 1,912.93 1,912.45 1,912.45 248.1K
11:31 1,912.58 1,912.71 1,912.58 1,912.71 366.5K
11:32 1,912.64 1,912.64 1,912.52 1,912.52 211.5K
11:33 1,912.52 1,912.52 1,912.08 1,912.08 234.8K
11:34 1,912.27 1,912.34 1,912.24 1,912.34 185.7K
11:35 1,912.48 1,912.48 1,912.16 1,912.16 288.2K
11:36 1,912.27 1,912.43 1,912.24 1,912.43 214.4K
11:37 1,912.40 1,912.41 1,912.25 1,912.25 186.0K
11:38 1,912.18 1,912.45 1,912.18 1,912.45 299.0K
11:39 1,912.25 1,912.83 1,912.25 1,912.83 465.5K
11:40 1,912.97 1,913.31 1,912.97 1,913.31 295.8K
11:41 1,913.28 1,913.28 1,913.03 1,913.10 232.1K
11:42 1,913.03 1,913.03 1,912.63 1,912.63 311.9K
11:43 1,912.68 1,912.81 1,912.68 1,912.69 186.0K
11:44 1,912.91 1,913.47 1,912.91 1,913.47 551.0K
11:45 1,913.22 1,913.33 1,913.06 1,913.33 214.2K
11:46 1,913.20 1,913.26 1,913.00 1,913.26 309.5K
11:47 1,913.16 1,913.32 1,913.12 1,913.12 338.9K
11:48 1,913.13 1,913.38 1,913.13 1,913.38 159.0K
11:49 1,913.58 1,913.64 1,913.57 1,913.57 283.2K
11:50 1,913.66 1,913.66 1,913.28 1,913.28 122.1K
11:51 1,913.36 1,913.76 1,913.36 1,913.76 130.3K
11:52 1,913.92 1,913.92 1,913.45 1,913.45 179.0K
11:53 1,913.49 1,913.68 1,913.49 1,913.55 172.7K
11:54 1,913.58 1,913.58 1,913.40 1,913.53 175.1K
11:55 1,913.38 1,913.38 1,913.17 1,913.21 154.2K
11:56 1,913.27 1,913.39 1,913.25 1,913.39 250.1K
11:57 1,913.45 1,913.45 1,913.23 1,913.23 212.2K
11:58 1,913.26 1,913.34 1,913.20 1,913.20 125.3K
11:59 1,912.99 1,912.99 1,912.78 1,912.78 278.2K
12:00 1,912.73 1,912.85 1,912.53 1,912.53 329.4K
12:01 1,912.42 1,912.52 1,912.38 1,912.38 170.5K
12:02 1,912.43 1,912.63 1,912.43 1,912.63 131.6K
12:03 1,912.60 1,912.60 1,912.41 1,912.44 184.1K
12:04 1,912.72 1,912.80 1,912.70 1,912.70 197.4K
12:05 1,912.75 1,912.83 1,912.69 1,912.83 174.1K
12:06 1,912.90 1,913.20 1,912.90 1,913.20 261.2K
12:07 1,913.22 1,913.22 1,912.94 1,912.94 174.9K
12:08 1,912.86 1,912.86 1,912.73 1,912.73 206.6K
12:09 1,912.73 1,912.73 1,912.43 1,912.47 233.2K
12:10 1,912.41 1,912.41 1,912.16 1,912.19 123.1K
12:11 1,912.26 1,912.26 1,912.11 1,912.15 122.8K
12:12 1,912.11 1,912.31 1,912.11 1,912.26 177.0K
12:13 1,912.15 1,912.15 1,911.71 1,911.71 125.4K
12:14 1,911.72 1,911.84 1,911.72 1,911.84 172.4K
12:15 1,911.71 1,911.81 1,911.70 1,911.77 311.7K
12:16 1,911.44 1,911.44 1,911.19 1,911.19 208.3K
12:17 1,911.17 1,911.17 1,910.82 1,910.93 201.8K
12:18 1,911.11 1,911.18 1,911.06 1,911.18 247.3K
12:19 1,911.22 1,911.43 1,911.22 1,911.37 117.7K
12:20 1,911.48 1,911.95 1,911.48 1,911.95 114.9K
12:21 1,912.30 1,912.69 1,912.30 1,912.69 259.1K
12:22 1,912.82 1,912.87 1,912.72 1,912.72 142.3K
12:23 1,912.88 1,912.91 1,912.87 1,912.87 142.1K
12:24 1,912.67 1,912.91 1,912.67 1,912.88 214.0K
12:25 1,912.97 1,913.13 1,912.86 1,912.86 188.7K
12:26 1,912.67 1,912.86 1,912.67 1,912.86 226.3K
12:27 1,912.89 1,912.89 1,912.56 1,912.56 196.3K
12:28 1,912.53 1,912.53 1,912.15 1,912.15 218.8K
12:29 1,912.05 1,912.44 1,912.05 1,912.44 259.4K
12:30 1,912.49 1,912.84 1,912.49 1,912.84 147.0K
12:31 1,912.88 1,913.20 1,912.88 1,913.20 134.0K
12:32 1,913.10 1,913.10 1,912.68 1,912.68 214.2K
12:33 1,912.55 1,912.55 1,911.95 1,911.95 185.4K
12:34 1,912.08 1,912.44 1,912.08 1,912.27 139.5K
12:35 1,912.29 1,912.29 1,912.04 1,912.04 169.6K
12:36 1,912.00 1,912.08 1,912.00 1,912.08 193.6K
12:37 1,912.00 1,912.23 1,912.00 1,912.23 169.3K
12:38 1,912.26 1,912.49 1,912.26 1,912.49 152.6K
12:39 1,912.44 1,912.47 1,912.38 1,912.43 118.9K
12:40 1,912.53 1,912.61 1,912.52 1,912.52 97.7K
12:41 1,912.50 1,912.57 1,912.50 1,912.54 134.6K
12:42 1,912.54 1,912.58 1,912.54 1,912.58 163.2K
12:43 1,912.55 1,912.67 1,912.53 1,912.67 166.8K
12:44 1,912.82 1,913.28 1,912.82 1,913.28 242.5K
12:45 1,913.47 1,913.55 1,913.46 1,913.46 148.2K
12:46 1,913.49 1,913.57 1,913.49 1,913.57 368.3K
12:47 1,913.66 1,913.82 1,913.66 1,913.66 156.5K
12:48 1,913.60 1,913.78 1,913.60 1,913.78 195.7K
12:49 1,913.80 1,913.84 1,913.73 1,913.84 108.1K
12:50 1,913.94 1,914.30 1,913.94 1,914.29 131.4K
12:51 1,914.29 1,914.44 1,914.29 1,914.31 149.5K
12:52 1,914.13 1,914.13 1,913.94 1,913.94 236.7K
12:53 1,913.91 1,914.06 1,913.91 1,913.97 202.5K
12:54 1,914.02 1,914.16 1,914.02 1,914.12 103.1K
12:55 1,914.12 1,914.12 1,913.99 1,913.99 107.4K
12:56 1,914.02 1,914.07 1,913.95 1,913.95 480.5K
12:57 1,913.93 1,913.93 1,913.86 1,913.92 125.4K
12:58 1,914.03 1,914.08 1,914.03 1,914.08 259.1K
12:59 1,914.18 1,914.28 1,914.18 1,914.20 274.7K
13:00 1,914.15 1,914.24 1,914.15 1,914.18 209.9K
13:01 1,914.13 1,914.48 1,914.13 1,914.48 227.8K
13:02 1,914.48 1,914.54 1,914.48 1,914.54 559.0K
13:03 1,914.36 1,914.36 1,914.27 1,914.27 202.5K
13:04 1,914.31 1,914.31 1,914.13 1,914.13 141.1K
13:05 1,914.08 1,914.08 1,913.97 1,914.03 157.1K
13:06 1,914.25 1,914.42 1,914.20 1,914.42 198.3K
13:07 1,914.30 1,914.30 1,914.00 1,914.00 256.2K
13:08 1,913.96 1,914.04 1,913.95 1,914.04 113.8K
13:09 1,914.10 1,914.36 1,914.10 1,914.36 379.5K
13:10 1,914.34 1,914.34 1,913.83 1,913.89 337.7K
13:11 1,913.94 1,914.04 1,913.94 1,914.04 150.1K
13:12 1,914.04 1,914.09 1,914.04 1,914.09 142.0K
13:13 1,914.07 1,914.07 1,913.83 1,913.83 96.1K
13:14 1,913.85 1,914.00 1,913.85 1,913.97 99.7K
13:15 1,913.88 1,914.32 1,913.88 1,914.32 648.0K
13:16 1,914.15 1,914.17 1,914.15 1,914.17 127.1K
13:17 1,914.01 1,914.03 1,913.88 1,913.99 110.1K
13:18 1,913.93 1,913.93 1,913.66 1,913.66 147.1K
13:19 1,913.80 1,913.92 1,913.80 1,913.83 93.3K
13:20 1,913.94 1,913.94 1,913.69 1,913.69 168.1K
13:21 1,913.72 1,913.92 1,913.72 1,913.84 157.0K
13:22 1,913.85 1,914.19 1,913.85 1,914.19 152.5K
13:23 1,914.16 1,914.44 1,914.16 1,914.44 219.2K
13:24 1,914.48 1,914.66 1,914.48 1,914.66 192.1K
13:25 1,914.75 1,914.82 1,914.74 1,914.74 190.6K
13:26 1,914.60 1,914.60 1,914.43 1,914.53 143.3K
13:27 1,914.64 1,914.73 1,914.62 1,914.68 275.8K
13:28 1,914.72 1,914.97 1,914.70 1,914.97 183.1K
13:29 1,914.95 1,915.04 1,914.95 1,915.02 128.3K
13:30 1,914.92 1,915.30 1,914.92 1,915.30 174.3K
13:31 1,915.44 1,915.49 1,915.27 1,915.27 286.3K
13:32 1,915.21 1,915.27 1,915.02 1,915.02 168.5K
13:33 1,915.20 1,915.28 1,915.20 1,915.24 107.1K
13:34 1,915.28 1,915.28 1,915.12 1,915.12 124.5K
13:35 1,915.11 1,915.22 1,915.10 1,915.10 150.7K
13:36 1,915.15 1,915.22 1,915.07 1,915.07 142.1K
13:37 1,914.93 1,914.99 1,914.81 1,914.81 156.7K
13:38 1,914.87 1,914.87 1,914.43 1,914.43 227.6K
13:39 1,914.31 1,914.31 1,914.14 1,914.16 291.5K
13:40 1,914.20 1,914.31 1,914.19 1,914.19 180.1K
13:41 1,914.04 1,914.04 1,913.71 1,913.71 127.9K
13:42 1,913.73 1,913.94 1,913.73 1,913.94 90.5K
13:43 1,914.00 1,914.41 1,914.00 1,914.41 137.3K
13:44 1,914.37 1,914.44 1,914.37 1,914.44 139.8K
13:45 1,914.49 1,914.57 1,914.49 1,914.54 102.1K
13:46 1,914.40 1,914.40 1,914.31 1,914.31 374.1K
13:47 1,914.23 1,914.28 1,914.14 1,914.28 131.3K
13:48 1,914.31 1,914.48 1,914.26 1,914.39 193.8K
13:49 1,914.39 1,914.39 1,914.16 1,914.16 112.0K
13:50 1,914.20 1,914.20 1,914.02 1,914.02 160.5K
13:51 1,913.85 1,913.85 1,913.57 1,913.58 238.2K
13:52 1,913.54 1,913.55 1,913.47 1,913.47 104.3K
13:53 1,913.39 1,913.42 1,913.31 1,913.42 187.9K
13:54 1,913.35 1,913.35 1,913.26 1,913.26 136.4K
13:55 1,913.24 1,913.25 1,913.12 1,913.12 92.8K
13:56 1,912.93 1,912.93 1,912.73 1,912.73 149.9K
13:57 1,912.73 1,912.73 1,912.62 1,912.64 173.0K
13:58 1,912.60 1,912.60 1,912.43 1,912.53 126.9K
13:59 1,912.48 1,912.72 1,912.48 1,912.72 134.0K
14:00 1,912.73 1,913.13 1,912.71 1,913.13 175.1K
14:01 1,913.17 1,913.22 1,913.17 1,913.22 141.1K
14:02 1,913.39 1,913.46 1,913.33 1,913.33 206.1K
14:03 1,913.25 1,913.25 1,911.61 1,912.65 521.4K
14:04 1,912.71 1,912.90 1,912.66 1,912.66 153.6K
14:05 1,912.64 1,912.76 1,911.88 1,911.88 329.9K
14:06 1,911.78 1,911.78 1,911.67 1,911.69 197.4K
14:07 1,911.72 1,911.88 1,911.72 1,911.83 217.7K
14:08 1,911.61 1,911.61 1,911.49 1,911.49 173.2K
14:09 1,911.42 1,911.42 1,911.28 1,911.39 154.0K
14:10 1,911.45 1,911.47 1,910.90 1,910.90 279.7K
14:11 1,910.93 1,911.11 1,910.93 1,911.11 106.4K
14:12 1,911.09 1,911.40 1,911.09 1,911.38 101.1K
14:13 1,911.44 1,911.62 1,911.44 1,911.62 100.5K
14:14 1,911.63 1,911.63 1,911.57 1,911.59 231.8K
14:15 1,911.62 1,912.09 1,911.62 1,912.09 211.9K
14:16 1,912.29 1,912.29 1,912.07 1,912.07 199.7K
14:17 1,911.99 1,912.02 1,911.97 1,912.01 144.0K
14:18 1,911.99 1,912.11 1,911.99 1,912.11 116.3K
14:19 1,912.19 1,912.48 1,912.19 1,912.48 145.7K
14:20 1,912.58 1,912.79 1,912.58 1,912.79 141.6K
14:21 1,912.81 1,912.92 1,912.81 1,912.92 94.2K
14:22 1,912.91 1,912.91 1,912.70 1,912.70 107.8K
14:23 1,912.74 1,912.79 1,912.68 1,912.79 81.0K
14:24 1,912.85 1,912.94 1,912.82 1,912.89 294.8K
14:25 1,912.93 1,913.18 1,912.93 1,913.13 117.9K
14:26 1,913.10 1,913.10 1,912.92 1,912.92 113.4K
14:27 1,912.80 1,912.80 1,912.52 1,912.52 144.3K
14:28 1,912.37 1,912.37 1,912.20 1,912.20 108.8K
14:29 1,912.16 1,912.22 1,912.12 1,912.22 122.6K
14:30 1,912.33 1,912.41 1,912.26 1,912.41 144.2K
14:31 1,912.44 1,912.44 1,912.26 1,912.26 133.5K
14:32 1,912.26 1,912.30 1,912.22 1,912.30 104.1K
14:33 1,912.30 1,912.58 1,912.30 1,912.58 152.6K
14:34 1,912.70 1,912.72 1,912.67 1,912.67 161.4K
14:35 1,912.47 1,912.86 1,912.47 1,912.85 708.1K
14:36 1,912.86 1,912.90 1,912.84 1,912.84 119.2K
14:37 1,912.85 1,912.90 1,912.84 1,912.85 196.2K
14:38 1,912.69 1,912.69 1,912.42 1,912.42 67.3K
14:39 1,912.34 1,912.34 1,912.20 1,912.20 90.2K
14:40 1,912.17 1,912.52 1,912.17 1,912.52 119.7K
14:41 1,912.40 1,912.40 1,912.11 1,912.11 150.0K
14:42 1,912.11 1,912.11 1,911.95 1,911.95 198.1K
14:43 1,911.80 1,912.06 1,911.80 1,912.06 105.8K
14:44 1,912.03 1,912.06 1,911.95 1,911.95 123.0K
14:45 1,911.99 1,912.43 1,911.99 1,912.22 317.9K
14:46 1,912.24 1,912.24 1,912.02 1,912.04 122.5K
14:47 1,912.18 1,912.49 1,912.18 1,912.49 110.2K
14:48 1,912.49 1,912.86 1,912.49 1,912.86 168.2K
14:49 1,912.95 1,913.06 1,912.95 1,913.06 162.5K
14:50 1,912.97 1,912.97 1,912.73 1,912.73 138.6K
14:51 1,912.90 1,912.95 1,912.86 1,912.86 192.2K
14:52 1,912.93 1,912.93 1,912.78 1,912.82 185.5K
14:53 1,912.80 1,912.80 1,912.70 1,912.70 107.1K
14:54 1,912.67 1,912.67 1,912.58 1,912.62 101.3K
14:55 1,912.51 1,912.55 1,912.36 1,912.36 175.4K
14:56 1,912.23 1,912.31 1,912.23 1,912.25 164.2K
14:57 1,912.22 1,912.43 1,912.22 1,912.43 156.9K
14:58 1,912.48 1,912.55 1,912.43 1,912.51 171.1K
14:59 1,912.47 1,912.47 1,912.40 1,912.41 153.7K
15:00 1,912.27 1,912.27 1,911.84 1,911.89 293.1K
15:01 1,911.96 1,912.05 1,911.83 1,911.83 131.2K
15:02 1,911.76 1,911.76 1,911.57 1,911.65 307.9K
15:03 1,911.69 1,911.69 1,911.60 1,911.65 240.3K
15:04 1,911.47 1,911.47 1,911.27 1,911.27 133.9K
15:05 1,911.28 1,911.33 1,911.25 1,911.32 195.3K
15:06 1,911.21 1,911.21 1,910.76 1,910.76 263.9K
15:07 1,910.63 1,910.63 1,910.11 1,910.11 286.2K
15:08 1,910.03 1,910.03 1,909.81 1,909.81 285.5K
15:09 1,909.79 1,909.83 1,909.79 1,909.82 184.2K
15:10 1,909.76 1,909.88 1,909.76 1,909.80 215.5K
15:11 1,909.80 1,910.03 1,909.80 1,910.03 135.7K
15:12 1,910.09 1,910.26 1,910.09 1,910.26 180.6K
15:13 1,910.27 1,910.50 1,910.27 1,910.50 178.5K
15:14 1,910.60 1,910.87 1,910.60 1,910.87 177.0K
15:15 1,910.90 1,910.90 1,910.63 1,910.63 229.2K
15:16 1,910.69 1,910.94 1,910.69 1,910.94 196.1K
15:17 1,910.95 1,911.17 1,910.95 1,911.17 177.9K
15:18 1,911.15 1,911.30 1,911.15 1,911.30 256.6K
15:19 1,911.33 1,911.48 1,911.33 1,911.48 192.9K
15:20 1,911.37 1,911.63 1,911.37 1,911.62 188.4K
15:21 1,911.65 1,911.69 1,911.60 1,911.60 185.4K
15:22 1,911.55 1,911.71 1,911.52 1,911.71 217.1K
15:23 1,911.68 1,912.13 1,911.68 1,912.13 248.0K
15:24 1,912.18 1,912.24 1,912.18 1,912.24 171.6K
15:25 1,911.99 1,912.03 1,911.91 1,911.95 179.8K
15:26 1,912.08 1,912.22 1,912.08 1,912.20 157.7K
15:27 1,912.19 1,912.19 1,912.08 1,912.08 120.3K
15:28 1,912.05 1,912.08 1,912.01 1,912.01 179.6K
15:29 1,911.98 1,911.98 1,911.88 1,911.97 224.3K
15:30 1,911.99 1,911.99 1,911.66 1,911.66 280.3K
15:31 1,911.61 1,911.86 1,911.61 1,911.86 221.3K
15:32 1,911.81 1,911.81 1,911.50 1,911.58 327.2K
15:33 1,911.56 1,911.57 1,911.51 1,911.51 218.8K
15:34 1,911.53 1,911.75 1,911.53 1,911.74 316.3K
15:35 1,911.69 1,911.69 1,911.39 1,911.39 248.6K
15:36 1,911.34 1,911.34 1,911.27 1,911.27 229.9K
15:37 1,911.34 1,911.34 1,911.27 1,911.32 247.0K
15:38 1,911.24 1,911.24 1,911.06 1,911.19 249.1K
15:39 1,911.23 1,911.29 1,911.13 1,911.13 383.5K
15:40 1,911.13 1,911.14 1,911.10 1,911.10 244.7K
15:41 1,910.93 1,911.02 1,910.93 1,911.02 341.3K
15:42 1,911.04 1,911.04 1,910.94 1,910.96 216.0K
15:43 1,911.00 1,911.08 1,910.94 1,911.08 297.6K
15:44 1,911.27 1,911.33 1,911.27 1,911.30 394.2K
15:45 1,911.29 1,911.69 1,911.29 1,911.69 581.5K
15:46 1,911.70 1,911.74 1,911.68 1,911.68 265.8K
15:47 1,911.64 1,911.64 1,911.42 1,911.42 372.5K
15:48 1,911.40 1,911.93 1,911.40 1,911.93 410.7K
15:49 1,911.93 1,912.47 1,911.93 1,912.47 433.3K
15:50 1,912.42 1,912.42 1,912.02 1,912.02 1,670.8K
15:51 1,911.93 1,911.93 1,911.24 1,911.24 594.4K
15:52 1,911.28 1,911.43 1,911.28 1,911.43 492.1K
15:53 1,911.41 1,911.54 1,911.30 1,911.54 460.2K
15:54 1,911.69 1,911.95 1,911.69 1,911.95 519.3K
15:55 1,911.96 1,911.96 1,911.72 1,911.81 973.1K
15:56 1,911.83 1,911.83 1,911.41 1,911.61 1,421.6K
15:57 1,911.49 1,912.11 1,911.49 1,912.11 983.8K
15:58 1,912.12 1,912.38 1,912.12 1,912.38 1,494.8K
15:59 1,912.50 1,912.76 1,912.50 1,912.62 1,860.3K
16:00 1,912.74 1,912.74 1,912.74 1,912.74 33,175.4K
16:01 1,912.74 1,912.74 1,912.74 1,912.74 505.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし