S

TRGSPTS10
🏛️ カナダ →
7,937.86
最終更新: 2025-10-01
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 6,956.37 6,995.87 6,956.37 6,980.99 20,762.3K
09:31 6,977.94 6,979.63 6,977.66 6,977.96 229.7K
09:32 6,976.93 6,980.78 6,976.21 6,980.78 172.1K
09:33 6,980.09 6,992.22 6,980.09 6,992.22 666.2K
09:34 6,998.45 7,004.06 6,998.45 7,004.06 1,332.3K
09:35 7,007.21 7,007.21 6,999.38 7,001.90 241.0K
09:36 7,005.67 7,012.79 7,005.67 7,012.79 498.6K
09:37 7,012.00 7,014.98 7,012.00 7,013.89 253.3K
09:38 7,015.71 7,015.71 7,009.78 7,009.78 170.8K
09:39 7,007.22 7,007.22 7,005.32 7,005.87 136.9K
09:40 7,007.74 7,010.93 7,007.74 7,010.70 129.5K
09:41 7,011.53 7,013.96 7,011.53 7,013.96 194.6K
09:42 7,013.35 7,013.35 7,008.12 7,008.12 231.7K
09:43 7,007.03 7,007.03 7,005.72 7,006.01 81.1K
09:44 7,001.72 7,003.90 7,001.72 7,001.75 166.4K
09:45 7,000.06 7,005.28 7,000.06 7,001.16 117.3K
09:46 7,001.20 7,001.25 6,998.11 6,998.11 100.9K
09:47 6,996.82 7,001.84 6,996.82 7,001.84 143.1K
09:48 7,002.38 7,008.06 7,002.38 7,008.06 104.2K
09:49 7,008.46 7,008.46 7,008.40 7,008.40 71.8K
09:50 7,008.15 7,011.98 7,008.15 7,011.98 205.7K
09:51 7,009.71 7,009.71 7,007.44 7,008.81 114.7K
09:52 7,010.18 7,012.78 7,010.18 7,011.15 176.9K
09:53 7,012.82 7,012.90 7,012.51 7,012.51 113.3K
09:54 7,010.07 7,010.07 7,005.94 7,005.94 110.1K
09:55 7,004.98 7,005.94 7,004.98 7,005.54 79.3K
09:56 7,006.14 7,006.14 7,004.74 7,004.74 109.8K
09:57 7,004.90 7,005.35 7,003.83 7,003.83 256.3K
09:58 7,005.66 7,006.74 7,005.55 7,005.55 147.1K
09:59 7,005.73 7,005.73 7,003.06 7,003.06 85.7K
10:00 7,003.19 7,003.75 6,997.80 6,997.80 173.6K
10:01 6,996.84 6,996.84 6,994.42 6,995.54 123.2K
10:02 6,995.00 6,996.77 6,995.00 6,995.17 204.3K
10:03 6,995.00 6,995.00 6,992.98 6,992.98 106.6K
10:04 6,995.18 6,998.33 6,995.18 6,998.13 97.7K
10:05 6,996.68 7,000.76 6,996.68 6,998.02 129.5K
10:06 6,995.77 6,995.77 6,995.02 6,995.38 112.4K
10:07 6,994.39 6,996.71 6,992.47 6,996.71 122.4K
10:08 6,999.30 7,005.70 6,999.30 7,005.70 156.8K
10:09 7,006.71 7,006.71 7,004.17 7,004.17 106.1K
10:10 7,004.80 7,004.80 7,001.83 7,001.83 111.4K
10:11 7,001.90 7,002.32 6,997.46 6,997.46 135.0K
10:12 6,997.30 7,003.30 6,997.30 7,003.30 114.7K
10:13 7,005.67 7,005.67 7,004.06 7,005.20 79.3K
10:14 7,006.42 7,006.42 7,004.48 7,005.04 388.7K
10:15 7,005.43 7,005.43 7,004.21 7,004.21 47.8K
10:16 7,000.49 7,000.49 6,993.84 6,993.84 251.3K
10:17 6,993.41 6,996.80 6,993.41 6,996.61 66.1K
10:18 6,995.90 6,997.62 6,995.90 6,997.62 50.5K
10:19 6,997.47 7,000.11 6,997.47 6,999.32 118.0K
10:20 7,000.11 7,000.11 6,999.81 6,999.92 74.5K
10:21 6,996.77 7,002.32 6,996.77 7,002.32 77.0K
10:22 7,002.51 7,002.84 7,001.68 7,002.84 77.2K
10:23 7,002.85 7,004.93 7,002.85 7,004.93 308.2K
10:24 7,005.06 7,005.64 7,005.06 7,005.58 55.8K
10:25 7,005.63 7,005.65 7,004.04 7,004.04 130.1K
10:26 7,004.14 7,004.42 7,004.04 7,004.42 70.1K
10:27 7,005.24 7,005.24 7,003.14 7,004.05 39.8K
10:28 7,004.46 7,005.11 7,004.46 7,005.11 37.2K
10:29 7,005.78 7,005.78 7,003.90 7,003.90 116.0K
10:30 7,006.45 7,006.45 7,003.66 7,003.66 65.8K
10:31 7,004.46 7,006.47 7,004.46 7,006.47 49.6K
10:32 7,006.76 7,006.76 7,001.49 7,001.49 84.5K
10:33 7,003.68 7,003.82 7,003.18 7,003.82 128.2K
10:34 7,004.57 7,006.28 7,004.53 7,004.67 293.6K
10:35 7,004.65 7,004.65 7,003.39 7,003.39 52.0K
10:36 7,004.22 7,008.26 7,004.22 7,008.26 207.4K
10:37 7,011.54 7,014.15 7,011.54 7,013.27 387.1K
10:38 7,014.09 7,014.55 7,014.04 7,014.30 73.4K
10:39 7,014.51 7,018.15 7,014.51 7,018.08 258.0K
10:40 7,016.05 7,016.05 7,012.83 7,014.92 78.3K
10:41 7,014.09 7,014.09 7,009.75 7,009.75 111.1K
10:42 7,011.20 7,011.85 7,010.54 7,010.54 105.0K
10:43 7,009.87 7,012.29 7,009.87 7,012.29 46.3K
10:44 7,010.73 7,011.59 7,010.50 7,010.50 48.7K
10:45 7,010.69 7,010.69 7,009.22 7,009.78 62.8K
10:46 7,009.90 7,010.13 7,009.32 7,009.57 57.8K
10:47 7,009.86 7,009.86 7,008.03 7,008.03 56.8K
10:48 7,008.25 7,008.25 7,006.66 7,007.48 194.6K
10:49 7,007.76 7,009.37 7,007.44 7,007.44 241.6K
10:50 7,007.52 7,007.94 7,007.52 7,007.74 70.1K
10:51 7,008.17 7,009.23 7,007.48 7,008.33 111.1K
10:52 7,007.93 7,007.93 7,004.85 7,004.85 81.9K
10:53 7,004.52 7,004.52 7,002.97 7,002.97 76.2K
10:54 7,002.25 7,004.41 7,002.25 7,004.00 126.7K
10:55 7,004.07 7,005.54 7,004.07 7,005.15 91.4K
10:56 7,004.15 7,004.50 7,004.08 7,004.08 84.8K
10:57 7,003.78 7,003.78 7,001.44 7,001.64 80.4K
10:58 7,000.66 7,001.09 7,000.59 7,000.74 58.4K
10:59 7,000.22 7,000.22 6,997.38 6,997.38 113.9K
11:00 6,997.29 6,997.29 6,995.67 6,995.67 88.6K
11:01 6,995.17 7,000.22 6,995.17 7,000.22 207.1K
11:02 6,999.71 7,002.40 6,999.71 7,002.32 155.7K
11:03 7,002.61 7,005.68 7,002.61 7,005.68 99.6K
11:04 7,005.88 7,006.73 7,005.88 7,006.73 138.8K
11:05 7,006.31 7,006.31 7,001.57 7,001.57 80.0K
11:06 7,000.72 7,002.46 7,000.72 7,002.46 185.3K
11:07 7,001.82 7,003.76 7,001.82 7,003.52 211.9K
11:08 7,003.50 7,003.50 7,002.65 7,002.75 98.7K
11:09 7,001.55 7,003.10 7,001.55 7,003.10 47.2K
11:10 7,004.28 7,007.64 7,004.28 7,007.64 394.9K
11:11 7,007.84 7,007.84 7,005.25 7,005.25 91.3K
11:12 7,005.85 7,006.12 7,005.30 7,006.12 50.8K
11:13 7,006.12 7,009.29 7,006.12 7,009.29 341.8K
11:14 7,009.90 7,011.31 7,008.63 7,008.63 106.6K
11:15 7,009.60 7,010.02 7,003.84 7,003.84 164.0K
11:16 7,004.91 7,005.92 7,004.63 7,005.91 86.1K
11:17 7,006.11 7,006.30 7,005.84 7,005.84 54.0K
11:18 7,007.00 7,007.00 7,003.22 7,003.22 75.5K
11:19 7,002.09 7,002.09 6,999.20 7,000.87 189.3K
11:20 7,000.14 7,000.85 6,997.71 6,998.45 85.1K
11:21 6,998.56 6,998.56 6,997.92 6,997.92 41.7K
11:22 6,998.42 7,003.42 6,998.42 7,003.42 92.1K
11:23 7,003.66 7,004.61 7,001.86 7,001.86 161.9K
11:24 7,001.72 7,002.86 7,001.72 7,002.86 108.7K
11:25 7,002.80 7,004.13 7,002.49 7,003.87 74.8K
11:26 7,005.22 7,005.22 7,001.60 7,001.60 86.3K
11:27 7,000.71 7,000.71 6,996.54 6,996.54 69.4K
11:28 6,995.84 6,996.28 6,995.39 6,996.28 66.8K
11:29 6,995.82 6,995.82 6,991.31 6,991.31 89.5K
11:30 6,991.15 6,991.94 6,991.15 6,991.87 83.4K
11:31 6,992.01 6,995.60 6,992.01 6,994.85 72.2K
11:32 6,994.06 6,996.33 6,994.06 6,995.70 103.9K
11:33 6,995.32 6,997.29 6,995.32 6,997.29 127.1K
11:34 6,996.37 6,996.37 6,993.78 6,993.78 138.5K
11:35 6,994.93 6,998.41 6,994.88 6,998.41 111.3K
11:36 6,998.43 6,998.53 6,997.74 6,997.77 69.0K
11:37 6,996.86 6,997.81 6,996.86 6,997.42 97.2K
11:38 6,997.31 6,997.35 6,996.95 6,996.95 24.9K
11:39 6,996.09 6,996.09 6,992.20 6,992.20 90.4K
11:40 6,992.07 6,993.89 6,992.03 6,993.89 106.1K
11:41 6,993.38 6,993.38 6,991.76 6,992.59 89.1K
11:42 6,993.05 6,994.57 6,993.05 6,994.57 47.7K
11:43 6,996.45 6,997.32 6,996.39 6,997.32 162.3K
11:44 6,997.68 6,998.18 6,997.68 6,997.98 73.9K
11:45 6,997.11 6,997.11 6,996.42 6,996.82 48.4K
11:46 6,996.90 6,996.90 6,993.58 6,993.58 70.5K
11:47 6,994.99 6,995.84 6,994.99 6,995.58 69.0K
11:48 6,995.86 6,997.13 6,995.86 6,997.13 24.9K
11:49 6,998.13 7,002.03 6,998.13 7,002.03 88.3K
11:50 7,002.68 7,005.78 7,002.68 7,005.78 175.7K
11:51 7,006.49 7,007.25 7,005.58 7,005.58 39.4K
11:52 7,003.94 7,003.94 7,000.81 7,000.81 76.7K
11:53 7,000.09 7,002.21 7,000.09 7,001.75 64.0K
11:54 7,002.20 7,002.63 7,002.20 7,002.56 38.9K
11:55 7,002.61 7,003.43 7,002.46 7,003.43 46.1K
11:56 7,003.77 7,003.94 7,003.17 7,003.76 97.4K
11:57 7,003.45 7,005.24 7,003.45 7,005.24 57.4K
11:58 7,004.78 7,007.92 7,004.01 7,007.92 87.3K
11:59 7,008.15 7,008.15 7,006.04 7,006.04 101.7K
12:00 7,006.23 7,008.62 7,006.23 7,008.62 56.3K
12:01 7,007.11 7,007.11 7,006.06 7,006.84 124.2K
12:02 7,005.39 7,005.88 7,005.19 7,005.88 25.0K
12:03 7,005.67 7,005.67 7,004.66 7,004.67 31.5K
12:04 7,005.53 7,007.39 7,005.53 7,007.06 27.1K
12:05 7,006.93 7,007.73 7,006.93 7,007.05 45.2K
12:06 7,006.89 7,007.36 7,006.74 7,006.74 202.4K
12:07 7,007.03 7,010.02 7,007.03 7,010.02 88.4K
12:08 7,010.12 7,011.90 7,010.12 7,011.90 175.3K
12:09 7,011.89 7,014.32 7,011.89 7,014.09 161.9K
12:10 7,013.49 7,013.49 7,012.04 7,012.04 67.8K
12:11 7,013.00 7,013.00 7,012.47 7,012.58 43.1K
12:12 7,012.40 7,012.40 7,011.39 7,011.48 33.9K
12:13 7,011.40 7,011.40 7,009.49 7,009.88 108.7K
12:14 7,009.26 7,010.41 7,009.26 7,010.41 53.9K
12:15 7,010.35 7,010.75 7,009.89 7,009.89 71.9K
12:16 7,009.63 7,009.63 7,007.03 7,007.03 40.6K
12:17 7,004.73 7,004.73 7,003.72 7,004.22 127.2K
12:18 7,004.66 7,004.66 7,002.56 7,002.56 179.3K
12:19 7,000.46 7,000.82 7,000.13 7,000.13 90.0K
12:20 7,000.36 7,004.20 7,000.36 7,004.20 182.0K
12:21 7,003.03 7,003.03 7,001.76 7,002.10 84.1K
12:22 7,002.09 7,002.85 7,002.09 7,002.85 58.1K
12:23 7,003.67 7,003.67 7,002.69 7,003.46 53.1K
12:24 7,003.63 7,003.78 7,002.94 7,002.94 83.0K
12:25 7,003.40 7,004.99 7,003.40 7,004.99 55.7K
12:26 7,005.16 7,005.81 7,005.07 7,005.81 44.2K
12:27 7,005.90 7,009.16 7,005.90 7,009.16 156.9K
12:28 7,009.57 7,009.57 7,008.35 7,008.35 32.4K
12:29 7,008.65 7,009.64 7,008.63 7,009.64 35.3K
12:30 7,010.73 7,010.73 7,010.38 7,010.68 79.5K
12:31 7,013.84 7,013.84 7,011.31 7,011.44 154.3K
12:32 7,011.87 7,011.87 7,011.65 7,011.69 26.8K
12:33 7,011.06 7,011.06 7,009.96 7,010.30 57.3K
12:34 7,010.28 7,010.35 7,009.99 7,010.35 56.4K
12:35 7,010.50 7,012.19 7,010.17 7,010.17 45.4K
12:36 7,009.74 7,010.92 7,009.74 7,009.76 47.1K
12:37 7,009.64 7,009.64 7,007.20 7,007.20 52.2K
12:38 7,006.97 7,006.97 7,006.53 7,006.53 40.1K
12:39 7,006.56 7,006.90 7,004.72 7,004.72 50.7K
12:40 7,004.28 7,005.11 7,004.28 7,004.70 37.8K
12:41 7,005.37 7,006.26 7,005.37 7,006.24 37.5K
12:42 7,006.19 7,006.40 7,005.83 7,005.83 59.3K
12:43 7,005.78 7,005.78 7,005.40 7,005.40 31.9K
12:44 7,004.21 7,004.23 7,003.93 7,003.93 65.0K
12:45 7,003.50 7,004.66 7,003.50 7,004.66 29.8K
12:46 7,004.25 7,005.02 7,004.25 7,005.02 31.6K
12:47 7,004.58 7,004.58 7,002.96 7,002.96 111.3K
12:48 7,002.62 7,005.03 7,002.43 7,005.03 155.5K
12:49 7,004.40 7,005.29 7,004.40 7,005.29 104.5K
12:50 7,005.58 7,005.58 7,004.70 7,004.70 38.8K
12:51 7,004.78 7,004.86 7,004.68 7,004.86 42.4K
12:52 7,005.02 7,005.02 7,001.50 7,001.50 128.5K
12:53 7,001.87 7,001.87 7,000.87 7,000.87 29.7K
12:54 7,000.86 7,000.89 7,000.67 7,000.67 22.6K
12:55 7,000.20 7,000.20 6,996.98 6,996.98 104.5K
12:56 6,996.65 6,997.48 6,995.84 6,997.48 83.7K
12:57 6,997.70 6,997.76 6,997.17 6,997.26 51.8K
12:58 6,998.18 6,999.00 6,998.18 6,998.33 88.2K
12:59 6,998.09 6,998.14 6,997.84 6,997.84 57.9K
13:00 6,997.58 6,997.71 6,997.56 6,997.71 33.4K
13:01 6,997.52 6,999.34 6,997.52 6,999.34 75.4K
13:02 6,997.80 6,997.80 6,994.59 6,994.59 78.4K
13:03 6,994.60 6,994.60 6,992.73 6,992.73 137.4K
13:04 6,992.83 6,992.96 6,992.83 6,992.96 94.1K
13:05 6,992.87 6,993.00 6,991.67 6,993.00 63.8K
13:06 6,993.35 6,993.35 6,991.18 6,991.18 60.4K
13:07 6,989.27 6,989.31 6,989.01 6,989.01 226.0K
13:08 6,989.04 6,989.04 6,987.36 6,987.85 103.2K
13:09 6,988.00 6,988.99 6,988.00 6,988.99 61.9K
13:10 6,988.99 6,991.21 6,988.99 6,991.21 29.3K
13:11 6,991.02 6,991.98 6,990.80 6,991.98 91.1K
13:12 6,991.94 6,992.16 6,991.59 6,991.59 94.0K
13:13 6,992.12 6,994.68 6,992.12 6,994.68 114.8K
13:14 6,995.29 6,995.29 6,994.48 6,994.48 28.4K
13:15 6,994.63 6,994.63 6,990.85 6,990.85 76.4K
13:16 6,990.87 6,992.02 6,990.81 6,992.02 34.2K
13:17 6,992.28 6,992.28 6,991.03 6,991.03 66.6K
13:18 6,991.22 6,991.79 6,990.94 6,991.79 50.3K
13:19 6,992.74 6,993.17 6,992.74 6,993.17 55.2K
13:20 6,994.09 6,994.23 6,994.05 6,994.23 34.5K
13:21 6,995.12 6,995.58 6,993.66 6,993.66 37.3K
13:22 6,993.55 6,994.40 6,993.55 6,994.28 18.2K
13:23 6,994.17 6,994.96 6,994.17 6,994.96 41.9K
13:24 6,994.63 6,995.13 6,991.15 6,991.15 132.6K
13:25 6,990.29 6,990.29 6,989.71 6,989.71 57.9K
13:26 6,989.81 6,990.48 6,989.81 6,990.12 52.2K
13:27 6,990.20 6,990.90 6,990.20 6,990.90 32.2K
13:28 6,991.07 6,991.07 6,990.84 6,990.92 36.3K
13:29 6,992.47 6,992.81 6,992.31 6,992.31 51.7K
13:30 6,992.34 6,997.87 6,992.34 6,997.63 79.8K
13:31 6,997.55 6,998.23 6,997.18 6,998.23 55.7K
13:32 6,998.53 6,998.53 6,997.27 6,997.27 48.8K
13:33 6,996.87 6,997.48 6,996.87 6,997.20 30.1K
13:34 6,997.19 6,997.36 6,995.81 6,995.81 58.3K
13:35 6,995.45 6,995.91 6,995.26 6,995.26 195.7K
13:36 6,996.21 6,996.21 6,995.65 6,996.14 88.3K
13:37 6,996.43 6,996.43 6,995.93 6,995.93 28.9K
13:38 6,996.05 6,996.34 6,995.87 6,996.34 66.1K
13:39 6,996.88 6,997.56 6,996.87 6,997.56 55.6K
13:40 6,997.54 6,997.54 6,997.05 6,997.05 35.5K
13:41 6,997.66 6,997.76 6,997.63 6,997.76 117.9K
13:42 6,997.68 6,997.68 6,996.78 6,996.86 138.4K
13:43 6,997.33 6,999.64 6,997.33 6,999.64 111.4K
13:44 6,998.37 6,998.72 6,998.37 6,998.72 22.8K
13:45 6,998.97 6,999.28 6,998.97 6,999.26 27.9K
13:46 6,999.41 6,999.41 6,998.94 6,999.35 16.1K
13:47 6,999.25 6,999.78 6,999.25 6,999.78 26.2K
13:48 6,999.56 6,999.69 6,999.27 6,999.69 48.6K
13:49 6,999.64 6,999.87 6,997.76 6,997.76 154.0K
13:50 6,997.37 6,997.37 6,996.40 6,996.40 48.0K
13:51 6,996.10 6,996.29 6,995.68 6,996.29 75.1K
13:52 6,996.26 6,997.33 6,996.19 6,997.33 41.7K
13:53 6,997.51 6,997.63 6,997.25 6,997.25 50.5K
13:54 6,996.67 6,996.67 6,996.35 6,996.63 85.8K
13:55 6,996.72 6,996.72 6,996.35 6,996.60 41.6K
13:56 6,996.45 6,996.45 6,995.98 6,996.02 56.2K
13:57 6,996.08 6,996.25 6,995.98 6,995.98 41.3K
13:58 6,996.26 6,996.26 6,995.65 6,996.19 44.3K
13:59 6,996.38 6,996.38 6,995.78 6,995.96 28.5K
14:00 6,995.49 6,997.81 6,995.45 6,997.81 106.9K
14:01 6,998.76 6,998.76 6,996.93 6,997.03 92.2K
14:02 6,997.17 6,998.41 6,997.17 6,998.41 71.0K
14:03 6,997.39 6,997.39 6,996.75 6,996.80 69.7K
14:04 6,996.17 6,996.17 6,992.81 6,992.81 117.3K
14:05 6,992.97 6,993.54 6,992.97 6,993.54 22.3K
14:06 6,993.79 6,993.83 6,992.70 6,992.70 42.7K
14:07 6,992.20 6,992.20 6,991.20 6,991.20 199.9K
14:08 6,990.99 6,990.99 6,990.60 6,990.60 36.6K
14:09 6,990.07 6,990.07 6,988.66 6,988.66 30.5K
14:10 6,989.35 6,991.87 6,989.35 6,991.87 79.3K
14:11 6,992.02 6,993.69 6,992.02 6,993.29 55.2K
14:12 6,993.55 6,994.12 6,993.55 6,993.68 70.3K
14:13 6,993.09 6,993.09 6,992.92 6,992.92 35.3K
14:14 6,992.96 6,993.29 6,992.02 6,992.02 36.6K
14:15 6,992.12 6,993.16 6,992.08 6,992.84 68.0K
14:16 6,993.02 6,993.90 6,993.02 6,993.34 59.0K
14:17 6,993.22 6,993.83 6,993.22 6,993.54 46.3K
14:18 6,993.64 6,993.64 6,991.10 6,991.14 137.9K
14:19 6,991.27 6,992.28 6,991.27 6,991.93 49.4K
14:20 6,992.50 6,993.65 6,992.50 6,993.65 50.1K
14:21 6,993.46 6,994.17 6,993.31 6,994.17 109.8K
14:22 6,993.92 6,993.92 6,992.66 6,992.66 44.0K
14:23 6,993.02 6,993.49 6,992.93 6,992.93 26.2K
14:24 6,993.11 6,993.54 6,993.11 6,993.41 88.4K
14:25 6,992.67 6,993.54 6,991.65 6,993.54 200.6K
14:26 6,993.25 6,993.65 6,993.25 6,993.65 29.9K
14:27 6,993.25 6,993.25 6,992.73 6,992.91 25.7K
14:28 6,993.24 6,993.50 6,993.24 6,993.45 34.5K
14:29 6,993.40 6,993.40 6,992.62 6,992.63 57.0K
14:30 6,993.03 6,997.24 6,993.03 6,997.24 169.2K
14:31 6,996.90 6,996.90 6,994.96 6,995.23 43.2K
14:32 6,995.27 6,995.27 6,994.60 6,994.68 31.3K
14:33 6,994.89 6,995.28 6,994.55 6,995.28 64.2K
14:34 6,996.85 6,998.11 6,996.85 6,997.70 65.5K
14:35 6,997.67 6,998.03 6,997.67 6,997.81 47.9K
14:36 6,997.92 6,998.52 6,997.42 6,997.42 81.8K
14:37 6,998.01 6,998.48 6,998.01 6,998.48 23.6K
14:38 6,998.77 6,999.83 6,998.77 6,999.83 81.4K
14:39 7,000.34 7,000.66 7,000.13 7,000.13 82.9K
14:40 7,000.28 7,000.28 6,999.89 7,000.02 30.0K
14:41 7,000.43 7,000.43 6,999.86 6,999.87 90.3K
14:42 6,999.87 6,999.87 6,999.06 6,999.82 90.2K
14:43 6,999.98 7,001.15 6,999.98 7,001.15 68.5K
14:44 7,001.29 7,001.29 7,001.07 7,001.26 27.8K
14:45 7,001.85 7,001.85 7,001.58 7,001.83 51.8K
14:46 7,001.83 7,002.77 7,001.83 7,002.77 45.8K
14:47 7,003.14 7,003.14 7,003.01 7,003.09 110.5K
14:48 7,003.09 7,003.19 7,003.00 7,003.08 26.1K
14:49 7,002.48 7,002.48 7,002.40 7,002.40 31.6K
14:50 7,002.69 7,003.04 7,002.64 7,002.95 85.8K
14:51 7,002.95 7,002.95 7,002.78 7,002.93 34.5K
14:52 7,002.88 7,003.04 7,002.57 7,002.92 50.5K
14:53 7,003.51 7,003.67 7,003.44 7,003.44 196.9K
14:54 7,003.54 7,003.54 7,003.39 7,003.39 62.5K
14:55 7,003.33 7,004.13 7,003.06 7,004.13 297.0K
14:56 7,004.42 7,005.84 7,004.42 7,005.60 118.7K
14:57 7,005.75 7,005.80 7,005.27 7,005.45 58.8K
14:58 7,005.81 7,005.81 7,005.28 7,005.33 37.3K
14:59 7,005.22 7,005.22 7,004.80 7,004.91 54.8K
15:00 7,004.85 7,004.85 7,004.06 7,004.06 34.8K
15:01 7,003.82 7,004.15 7,003.82 7,003.88 58.4K
15:02 7,003.97 7,003.97 7,003.23 7,003.23 40.7K
15:03 7,003.29 7,003.72 7,003.29 7,003.70 128.4K
15:04 7,004.07 7,004.07 7,003.85 7,003.86 30.5K
15:05 7,004.29 7,005.23 7,004.29 7,005.23 196.7K
15:06 7,005.62 7,005.62 7,005.39 7,005.39 64.7K
15:07 7,005.62 7,005.99 7,005.49 7,005.99 391.5K
15:08 7,006.04 7,006.04 7,005.69 7,005.77 105.5K
15:09 7,004.90 7,005.22 7,004.82 7,005.22 62.6K
15:10 7,005.09 7,005.09 7,004.75 7,004.99 61.7K
15:11 7,005.40 7,005.71 7,005.36 7,005.38 143.5K
15:12 7,004.45 7,004.45 7,003.53 7,004.33 105.3K
15:13 7,004.54 7,004.79 7,004.18 7,004.18 52.7K
15:14 7,004.09 7,005.22 7,004.09 7,005.22 67.5K
15:15 7,005.10 7,005.61 7,004.98 7,005.61 85.9K
15:16 7,006.91 7,007.31 7,005.59 7,005.59 253.2K
15:17 7,005.62 7,005.62 7,004.94 7,004.94 69.2K
15:18 7,005.17 7,006.95 7,005.17 7,006.95 56.5K
15:19 7,006.90 7,006.90 7,006.03 7,006.21 64.8K
15:20 7,006.00 7,006.00 7,004.99 7,004.99 61.6K
15:21 7,004.93 7,004.93 7,002.85 7,002.85 54.3K
15:22 7,002.57 7,002.78 7,001.65 7,001.65 62.0K
15:23 7,000.99 7,000.99 6,999.01 6,999.01 53.7K
15:24 6,998.20 6,998.20 6,996.00 6,996.00 151.5K
15:25 6,995.72 6,996.20 6,995.30 6,996.20 78.9K
15:26 6,997.24 6,998.30 6,997.24 6,998.30 97.3K
15:27 6,997.52 6,997.52 6,996.75 6,996.75 60.1K
15:28 6,996.74 6,996.74 6,994.89 6,994.89 81.2K
15:29 6,994.29 6,994.29 6,993.96 6,993.96 77.4K
15:30 6,993.68 6,994.87 6,993.45 6,994.87 152.3K
15:31 6,994.50 6,994.50 6,993.23 6,993.69 94.9K
15:32 6,993.32 6,993.32 6,991.33 6,991.33 101.3K
15:33 6,991.85 6,991.85 6,988.85 6,988.85 135.5K
15:34 6,988.91 6,990.36 6,988.78 6,990.36 127.4K
15:35 6,989.11 6,989.36 6,988.53 6,989.36 110.4K
15:36 6,990.19 6,990.19 6,988.08 6,988.08 120.1K
15:37 6,988.17 6,988.17 6,986.14 6,986.14 136.2K
15:38 6,985.76 6,987.35 6,985.76 6,987.20 192.3K
15:39 6,987.32 6,987.32 6,984.25 6,984.25 226.4K
15:40 6,984.24 6,986.85 6,984.24 6,986.85 145.0K
15:41 6,987.44 6,988.32 6,987.21 6,987.21 83.4K
15:42 6,987.12 6,987.32 6,986.43 6,986.43 115.2K
15:43 6,986.09 6,986.21 6,985.64 6,985.78 121.7K
15:44 6,985.69 6,985.69 6,984.63 6,985.03 89.3K
15:45 6,985.25 6,985.25 6,984.85 6,985.09 186.6K
15:46 6,985.54 6,985.54 6,984.14 6,985.38 256.4K
15:47 6,985.40 6,987.54 6,985.40 6,987.54 191.0K
15:48 6,987.71 6,987.88 6,987.31 6,987.48 154.9K
15:49 6,985.79 6,986.95 6,985.51 6,986.95 261.6K
15:50 6,986.91 6,986.91 6,985.49 6,986.25 483.6K
15:51 6,987.13 6,991.07 6,987.13 6,991.07 195.7K
15:52 6,990.40 6,993.42 6,990.40 6,993.42 372.6K
15:53 6,993.67 6,993.67 6,992.15 6,992.65 418.8K
15:54 6,993.50 6,994.37 6,993.39 6,994.37 287.9K
15:55 6,994.92 6,994.92 6,990.30 6,990.30 349.1K
15:56 6,989.95 6,992.52 6,989.95 6,992.52 494.0K
15:57 6,992.35 6,992.35 6,990.27 6,990.27 437.3K
15:58 6,990.13 6,991.06 6,989.23 6,989.23 551.5K
15:59 6,988.26 6,988.26 6,986.85 6,986.85 722.1K
16:00 6,987.90 6,991.07 6,987.90 6,991.07 40,701.9K
16:01 6,991.07 6,991.07 6,991.07 6,991.07 60.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし