S

TRGSPTS30
🏛️ カナダ →
6,813.05
最終更新: 2025-10-08
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 5,671.81 5,671.81 5,656.97 5,659.03 85.7K
09:31 5,657.81 5,666.58 5,657.81 5,665.36 23.1K
09:32 5,662.67 5,663.13 5,659.81 5,663.13 15.8K
09:33 5,664.00 5,664.00 5,663.62 5,663.68 11.9K
09:34 5,661.57 5,661.57 5,659.26 5,659.26 5.0K
09:35 5,657.54 5,659.42 5,656.24 5,656.24 9.6K
09:36 5,659.60 5,661.90 5,659.60 5,661.90 10.2K
09:37 5,659.25 5,660.14 5,659.07 5,659.07 8.4K
09:38 5,658.28 5,658.28 5,656.72 5,656.72 3.6K
09:39 5,657.35 5,657.87 5,657.35 5,657.87 4.9K
09:40 5,657.98 5,663.50 5,657.98 5,663.50 5.8K
09:41 5,666.53 5,670.26 5,666.53 5,669.16 8.3K
09:42 5,668.59 5,670.13 5,667.49 5,670.13 4.5K
09:43 5,669.38 5,669.38 5,667.13 5,667.60 7.2K
09:44 5,669.36 5,669.55 5,667.16 5,668.27 14.1K
09:45 5,668.33 5,668.33 5,666.07 5,667.33 13.3K
09:46 5,667.33 5,669.86 5,667.33 5,669.86 3.1K
09:47 5,669.22 5,671.10 5,669.22 5,670.65 7.9K
09:48 5,671.54 5,674.11 5,671.54 5,673.40 5.7K
09:49 5,674.36 5,675.60 5,674.36 5,674.85 4.5K
09:50 5,674.84 5,674.84 5,673.30 5,673.77 4.2K
09:51 5,674.90 5,674.90 5,673.62 5,673.62 5.7K
09:52 5,673.10 5,673.66 5,673.10 5,673.54 2.4K
09:53 5,673.34 5,673.34 5,672.45 5,672.45 4.9K
09:54 5,672.45 5,672.86 5,672.45 5,672.78 3.3K
09:55 5,674.07 5,675.08 5,674.07 5,675.08 3.1K
09:56 5,675.08 5,675.08 5,674.57 5,674.78 3.3K
09:57 5,673.02 5,673.78 5,672.57 5,673.78 6.4K
09:58 5,673.78 5,673.81 5,673.48 5,673.48 2.3K
09:59 5,673.89 5,675.15 5,673.89 5,675.15 1.8K
10:00 5,675.15 5,675.15 5,672.22 5,672.22 21.6K
10:01 5,672.40 5,673.79 5,672.40 5,673.79 8.9K
10:02 5,674.82 5,677.28 5,674.82 5,676.47 16.2K
10:03 5,674.84 5,677.91 5,674.84 5,677.91 4.7K
10:04 5,680.77 5,681.61 5,680.77 5,680.97 4.8K
10:05 5,679.66 5,680.39 5,679.66 5,680.11 6.5K
10:06 5,683.44 5,684.32 5,683.44 5,684.32 3.5K
10:07 5,682.70 5,682.70 5,681.65 5,681.65 5.7K
10:08 5,681.39 5,681.39 5,680.36 5,680.68 3.4K
10:09 5,680.68 5,681.19 5,680.68 5,681.19 4.0K
10:10 5,681.81 5,682.07 5,681.45 5,681.45 2.7K
10:11 5,681.64 5,681.64 5,681.09 5,681.41 5.0K
10:12 5,679.74 5,680.51 5,677.37 5,677.37 5.2K
10:13 5,677.49 5,677.49 5,672.41 5,672.54 6.4K
10:14 5,672.06 5,672.06 5,670.61 5,670.61 5.7K
10:15 5,670.48 5,672.47 5,670.48 5,672.47 5.1K
10:16 5,673.78 5,674.71 5,673.78 5,674.71 1.4K
10:17 5,674.90 5,674.90 5,673.77 5,673.77 4.6K
10:18 5,673.96 5,677.09 5,673.96 5,677.09 8.7K
10:19 5,676.91 5,676.91 5,676.52 5,676.72 3.0K
10:20 5,676.83 5,676.83 5,674.16 5,674.16 9.0K
10:21 5,673.80 5,674.44 5,673.80 5,674.44 1.3K
10:22 5,673.46 5,673.71 5,673.09 5,673.46 4.8K
10:23 5,673.64 5,673.75 5,673.58 5,673.75 2.6K
10:24 5,674.44 5,676.83 5,674.44 5,676.83 6.7K
10:25 5,676.83 5,677.73 5,676.83 5,677.73 3.4K
10:26 5,676.94 5,677.58 5,676.94 5,677.46 4.1K
10:27 5,678.41 5,678.41 5,675.75 5,675.75 8.7K
10:28 5,675.75 5,675.75 5,674.55 5,674.85 4.3K
10:29 5,673.40 5,673.40 5,670.18 5,670.18 6.6K
10:30 5,670.04 5,670.04 5,668.35 5,668.35 3.3K
10:31 5,668.11 5,668.11 5,665.66 5,665.66 9.5K
10:32 5,666.53 5,667.30 5,666.53 5,667.30 3.1K
10:33 5,667.30 5,667.30 5,667.24 5,667.30 4.0K
10:34 5,668.07 5,669.16 5,668.07 5,669.16 5.6K
10:35 5,669.29 5,669.36 5,669.29 5,669.33 3.2K
10:36 5,669.39 5,669.60 5,668.95 5,669.60 8.5K
10:37 5,669.93 5,670.31 5,669.60 5,669.60 3.8K
10:38 5,669.60 5,672.40 5,669.60 5,672.40 2.5K
10:39 5,671.90 5,672.15 5,671.90 5,672.04 3.8K
10:40 5,672.50 5,673.30 5,672.50 5,672.78 3.8K
10:41 5,672.55 5,673.40 5,672.55 5,673.40 2.8K
10:42 5,673.20 5,673.52 5,671.69 5,671.69 4.9K
10:43 5,671.75 5,671.94 5,671.75 5,671.94 4.4K
10:44 5,671.51 5,671.51 5,670.07 5,670.07 4.8K
10:45 5,670.46 5,670.46 5,668.65 5,668.65 5.8K
10:46 5,668.65 5,668.65 5,667.73 5,668.33 5.8K
10:47 5,668.08 5,668.08 5,666.30 5,666.30 4.1K
10:48 5,666.22 5,667.37 5,666.22 5,666.94 8.1K
10:49 5,666.94 5,667.26 5,666.94 5,667.19 2.4K
10:50 5,667.39 5,668.80 5,667.33 5,667.33 6.8K
10:51 5,667.01 5,668.01 5,666.76 5,668.01 3.4K
10:52 5,668.04 5,668.85 5,668.04 5,668.85 7.3K
10:53 5,669.04 5,669.55 5,669.04 5,669.07 3.9K
10:54 5,668.81 5,668.81 5,668.06 5,668.06 4.9K
10:55 5,667.10 5,667.17 5,666.84 5,666.84 3.2K
10:56 5,666.52 5,667.41 5,666.52 5,667.09 3.0K
10:57 5,667.60 5,667.78 5,667.60 5,667.78 1.5K
10:58 5,667.78 5,667.84 5,667.65 5,667.65 1.3K
10:59 5,668.41 5,669.48 5,668.41 5,669.14 4.3K
11:00 5,670.40 5,670.99 5,670.34 5,670.99 8.5K
11:01 5,671.48 5,671.83 5,670.97 5,670.97 3.7K
11:02 5,670.28 5,670.28 5,669.13 5,669.95 16.7K
11:03 5,670.02 5,670.27 5,670.02 5,670.27 5.5K
11:04 5,670.15 5,670.45 5,670.15 5,670.45 3.5K
11:05 5,670.05 5,670.12 5,669.81 5,669.81 4.9K
11:06 5,670.07 5,670.53 5,670.07 5,670.47 5.0K
11:07 5,670.51 5,670.51 5,668.54 5,668.54 14.4K
11:08 5,667.68 5,667.68 5,666.24 5,666.24 12.4K
11:09 5,666.23 5,666.23 5,663.21 5,663.21 14.4K
11:10 5,662.76 5,662.77 5,661.71 5,661.96 9.3K
11:11 5,662.71 5,663.47 5,662.41 5,662.41 6.3K
11:12 5,662.31 5,662.86 5,662.31 5,662.86 3.2K
11:13 5,662.90 5,663.29 5,662.90 5,663.17 2.3K
11:14 5,663.64 5,664.92 5,663.64 5,664.92 4.2K
11:15 5,664.92 5,665.30 5,664.92 5,665.30 4.6K
11:16 5,665.74 5,666.06 5,665.44 5,665.62 2.1K
11:17 5,665.81 5,665.81 5,665.48 5,665.72 5.1K
11:18 5,665.04 5,665.04 5,664.38 5,664.38 4.7K
11:19 5,664.48 5,664.48 5,664.26 5,664.32 6.7K
11:20 5,664.63 5,664.63 5,663.99 5,663.99 7.6K
11:21 5,663.00 5,663.12 5,662.62 5,663.12 11.2K
11:22 5,663.12 5,663.76 5,663.12 5,663.75 6.2K
11:23 5,663.57 5,663.95 5,662.53 5,662.53 8.4K
11:24 5,662.41 5,662.41 5,662.02 5,662.22 1.9K
11:25 5,661.39 5,661.39 5,661.34 5,661.34 5.3K
11:26 5,661.15 5,661.15 5,660.07 5,660.26 7.0K
11:27 5,660.69 5,661.14 5,660.69 5,661.14 6.2K
11:28 5,661.51 5,661.63 5,661.51 5,661.63 2.6K
11:29 5,661.13 5,661.57 5,661.06 5,661.57 10.8K
11:30 5,661.44 5,661.93 5,661.44 5,661.60 11.9K
11:31 5,661.68 5,661.85 5,661.62 5,661.85 2.7K
11:32 5,661.85 5,662.91 5,661.85 5,662.91 7.7K
11:33 5,662.97 5,662.97 5,662.21 5,662.79 11.7K
11:34 5,662.67 5,662.67 5,662.15 5,662.27 4.0K
11:35 5,662.19 5,662.38 5,661.94 5,661.94 20.4K
11:36 5,662.14 5,663.25 5,662.14 5,663.25 9.7K
11:37 5,663.86 5,664.53 5,663.86 5,664.53 3.6K
11:38 5,664.98 5,665.18 5,664.98 5,665.18 5.5K
11:39 5,665.31 5,665.73 5,665.25 5,665.56 2.6K
11:40 5,665.92 5,665.92 5,665.64 5,665.64 2.2K
11:41 5,665.71 5,665.71 5,664.97 5,665.19 7.2K
11:42 5,664.23 5,665.42 5,664.23 5,665.24 7.4K
11:43 5,665.48 5,665.54 5,665.22 5,665.54 4.4K
11:44 5,665.54 5,666.10 5,665.54 5,666.10 3.8K
11:45 5,666.03 5,666.24 5,666.03 5,666.24 3.4K
11:46 5,666.68 5,666.92 5,666.50 5,666.50 8.2K
11:47 5,666.54 5,667.81 5,666.54 5,667.81 6.9K
11:48 5,667.81 5,667.81 5,667.25 5,667.42 3.9K
11:49 5,667.36 5,667.55 5,667.36 5,667.43 1.8K
11:50 5,666.54 5,666.73 5,666.15 5,666.15 17.8K
11:51 5,666.15 5,667.16 5,666.15 5,667.16 7.1K
11:52 5,667.09 5,667.09 5,666.31 5,666.31 8.0K
11:53 5,666.39 5,666.39 5,666.20 5,666.32 2.3K
11:54 5,666.32 5,666.32 5,665.36 5,665.36 7.7K
11:55 5,664.23 5,664.48 5,664.23 5,664.40 8.7K
11:56 5,664.71 5,664.80 5,664.42 5,664.80 1.7K
11:57 5,664.94 5,665.00 5,664.94 5,665.00 1.8K
11:58 5,665.00 5,665.26 5,664.94 5,665.26 7.7K
11:59 5,665.46 5,665.52 5,665.39 5,665.50 1.7K
12:00 5,665.55 5,667.07 5,665.55 5,667.07 13.4K
12:01 5,668.86 5,668.94 5,668.39 5,668.51 11.5K
12:02 5,668.64 5,669.05 5,668.64 5,669.05 2.2K
12:03 5,668.74 5,668.74 5,668.59 5,668.66 3.4K
12:04 5,668.66 5,670.30 5,668.40 5,670.30 6.2K
12:05 5,670.30 5,670.83 5,670.30 5,670.59 4.3K
12:06 5,670.28 5,671.30 5,670.28 5,671.28 5.9K
12:07 5,671.30 5,671.33 5,671.30 5,671.33 1.7K
12:08 5,671.33 5,671.96 5,671.33 5,671.96 2.4K
12:09 5,671.89 5,672.17 5,671.85 5,672.17 2.7K
12:10 5,672.55 5,672.55 5,671.16 5,671.16 11.8K
12:11 5,671.22 5,671.53 5,670.86 5,671.51 6.3K
12:12 5,671.90 5,672.74 5,671.90 5,672.74 11.2K
12:13 5,672.94 5,673.03 5,672.78 5,673.03 2.3K
12:14 5,672.84 5,673.03 5,672.60 5,672.60 7.9K
12:15 5,672.60 5,672.60 5,669.16 5,669.16 19.2K
12:16 5,669.16 5,669.16 5,667.80 5,667.80 6.3K
12:17 5,667.81 5,667.81 5,666.97 5,666.97 1.8K
12:18 5,666.74 5,667.86 5,666.74 5,667.86 4.5K
12:19 5,668.05 5,668.66 5,668.02 5,668.66 2.3K
12:20 5,668.59 5,668.59 5,668.27 5,668.39 5.7K
12:21 5,668.39 5,668.58 5,668.39 5,668.58 1.2K
12:22 5,668.77 5,668.81 5,668.77 5,668.81 1.4K
12:23 5,668.87 5,669.31 5,668.87 5,669.31 5.4K
12:24 5,668.53 5,668.69 5,668.24 5,668.24 4.6K
12:25 5,668.62 5,668.72 5,668.62 5,668.64 2.8K
12:26 5,667.27 5,667.27 5,667.15 5,667.15 10.0K
12:27 5,667.53 5,667.55 5,667.17 5,667.55 1.3K
12:28 5,667.36 5,667.84 5,667.36 5,667.84 7.7K
12:29 5,667.53 5,667.59 5,667.37 5,667.37 6.1K
12:30 5,667.43 5,667.43 5,667.06 5,667.06 2.8K
12:31 5,666.63 5,667.06 5,665.64 5,665.64 12.8K
12:32 5,665.74 5,665.80 5,665.49 5,665.49 3.9K
12:33 5,663.94 5,663.94 5,663.62 5,663.94 2.4K
12:34 5,663.98 5,664.73 5,663.79 5,664.73 12.2K
12:35 5,664.73 5,664.73 5,663.58 5,663.58 3.3K
12:36 5,662.81 5,662.81 5,661.97 5,662.64 8.6K
12:37 5,662.52 5,662.77 5,661.50 5,661.50 3.2K
12:38 5,661.89 5,662.58 5,661.89 5,662.58 3.8K
12:39 5,661.86 5,661.86 5,661.46 5,661.46 4.4K
12:40 5,661.22 5,661.49 5,661.22 5,661.30 3.4K
12:41 5,661.17 5,661.77 5,661.17 5,661.77 5.5K
12:42 5,662.11 5,663.17 5,662.11 5,663.17 3.1K
12:43 5,663.17 5,663.17 5,661.83 5,661.83 3.4K
12:44 5,661.83 5,662.24 5,661.77 5,662.12 2.8K
12:45 5,662.05 5,662.18 5,661.99 5,662.18 2.0K
12:46 5,662.61 5,662.61 5,662.23 5,662.23 2.7K
12:47 5,661.97 5,661.97 5,661.09 5,661.09 8.6K
12:48 5,661.09 5,661.09 5,660.90 5,660.90 2.2K
12:49 5,660.51 5,660.59 5,660.39 5,660.46 2.4K
12:50 5,660.74 5,661.29 5,660.74 5,661.09 7.0K
12:51 5,661.16 5,661.22 5,661.16 5,661.19 6.0K
12:52 5,661.80 5,662.31 5,661.80 5,662.31 2.8K
12:53 5,662.49 5,662.49 5,661.98 5,661.98 3.9K
12:54 5,662.11 5,662.58 5,662.11 5,662.13 6.8K
12:55 5,663.02 5,663.28 5,663.00 5,663.28 12.7K
12:56 5,663.60 5,664.72 5,663.08 5,664.72 2.4K
12:57 5,664.52 5,664.52 5,663.66 5,663.66 6.3K
12:58 5,663.46 5,663.87 5,663.46 5,663.87 2.3K
12:59 5,664.18 5,664.20 5,663.88 5,664.01 3.2K
13:00 5,663.90 5,666.20 5,663.90 5,666.20 9.5K
13:01 5,666.36 5,666.36 5,666.28 5,666.33 1.0K
13:02 5,666.19 5,667.88 5,665.90 5,667.88 10.8K
13:03 5,668.40 5,668.98 5,668.21 5,668.62 4.4K
13:04 5,669.10 5,670.76 5,669.10 5,670.76 6.0K
13:05 5,671.00 5,671.00 5,670.09 5,670.09 1.8K
13:06 5,669.86 5,669.86 5,669.00 5,669.00 14.0K
13:07 5,669.02 5,669.02 5,668.23 5,668.26 2.9K
13:08 5,668.28 5,668.28 5,668.28 5,668.28 0.6K
13:09 5,668.36 5,668.40 5,668.08 5,668.09 2.7K
13:10 5,668.75 5,668.91 5,665.77 5,665.77 13.9K
13:11 5,665.32 5,665.32 5,664.78 5,664.78 3.2K
13:12 5,664.73 5,665.86 5,664.73 5,665.86 3.3K
13:13 5,665.99 5,666.23 5,665.76 5,665.76 2.7K
13:14 5,665.79 5,666.70 5,665.79 5,666.70 5.2K
13:15 5,666.70 5,666.70 5,666.47 5,666.47 5.6K
13:16 5,668.54 5,669.62 5,668.54 5,669.62 4.3K
13:17 5,669.23 5,669.78 5,669.23 5,669.78 3.5K
13:18 5,669.72 5,670.28 5,669.42 5,670.28 11.5K
13:19 5,670.41 5,670.89 5,670.41 5,670.84 5.2K
13:20 5,670.84 5,670.90 5,670.38 5,670.38 1.5K
13:21 5,670.89 5,670.89 5,669.77 5,669.77 10.1K
13:22 5,669.26 5,669.26 5,666.78 5,666.78 6.8K
13:23 5,665.76 5,665.76 5,665.28 5,665.67 12.3K
13:24 5,665.67 5,665.80 5,665.28 5,665.80 2.1K
13:25 5,665.79 5,666.61 5,665.79 5,666.61 4.6K
13:26 5,666.55 5,666.55 5,665.83 5,665.83 2.2K
13:27 5,665.92 5,666.04 5,665.89 5,665.89 2.4K
13:28 5,665.77 5,665.77 5,664.70 5,664.70 12.1K
13:29 5,664.70 5,665.38 5,664.70 5,665.38 2.1K
13:30 5,665.32 5,665.32 5,664.72 5,664.72 3.4K
13:31 5,664.72 5,664.72 5,663.12 5,663.12 17.5K
13:32 5,663.12 5,663.98 5,663.12 5,663.98 11.1K
13:33 5,663.80 5,663.80 5,663.52 5,663.52 4.0K
13:34 5,663.84 5,664.44 5,663.84 5,664.44 2.3K
13:35 5,664.68 5,666.09 5,664.62 5,666.09 6.3K
13:36 5,666.45 5,666.45 5,666.07 5,666.07 1.0K
13:37 5,666.57 5,667.01 5,666.57 5,666.88 1.7K
13:38 5,666.87 5,666.87 5,666.06 5,666.06 10.5K
13:39 5,666.06 5,666.32 5,666.06 5,666.25 2.2K
13:40 5,666.25 5,666.42 5,665.96 5,665.96 3.5K
13:41 5,665.96 5,666.31 5,665.96 5,666.29 2.3K
13:42 5,666.29 5,666.29 5,666.10 5,666.27 4.3K
13:43 5,666.39 5,666.39 5,666.12 5,666.12 12.4K
13:44 5,665.73 5,665.73 5,665.30 5,665.30 4.5K
13:45 5,665.06 5,665.24 5,664.99 5,665.22 2.8K
13:46 5,665.28 5,665.28 5,665.09 5,665.09 0.4K
13:47 5,665.26 5,665.55 5,665.26 5,665.55 5.2K
13:48 5,666.44 5,667.05 5,666.44 5,667.05 8.8K
13:49 5,667.21 5,667.72 5,667.21 5,667.72 3.7K
13:50 5,667.72 5,667.91 5,667.59 5,667.76 3.1K
13:51 5,667.89 5,667.89 5,667.69 5,667.69 3.2K
13:52 5,667.43 5,667.59 5,667.43 5,667.47 2.9K
13:53 5,665.80 5,665.80 5,664.77 5,664.77 11.5K
13:54 5,665.53 5,666.11 5,665.53 5,666.11 5.0K
13:55 5,666.14 5,666.23 5,665.87 5,666.23 3.8K
13:56 5,666.89 5,667.17 5,666.89 5,667.14 2.7K
13:57 5,667.33 5,667.33 5,667.22 5,667.22 1.5K
13:58 5,667.65 5,667.85 5,667.65 5,667.82 2.5K
13:59 5,667.70 5,667.70 5,667.54 5,667.66 4.9K
14:00 5,667.47 5,667.47 5,666.60 5,666.60 8.4K
14:01 5,666.91 5,667.62 5,666.91 5,667.62 6.3K
14:02 5,668.08 5,668.95 5,668.08 5,668.33 5.0K
14:03 5,668.45 5,668.45 5,667.97 5,667.97 2.4K
14:04 5,668.59 5,669.61 5,668.59 5,669.61 5.3K
14:05 5,669.54 5,669.54 5,669.16 5,669.16 1.0K
14:06 5,669.67 5,669.77 5,669.67 5,669.77 2.0K
14:07 5,669.65 5,669.65 5,669.38 5,669.38 1.5K
14:08 5,669.74 5,670.24 5,669.74 5,670.12 5.3K
14:09 5,669.48 5,670.52 5,669.48 5,670.02 2.3K
14:10 5,669.90 5,669.90 5,669.33 5,669.33 7.4K
14:11 5,669.56 5,669.56 5,668.00 5,668.00 7.5K
14:12 5,667.87 5,667.87 5,667.52 5,667.61 1.6K
14:13 5,667.62 5,667.62 5,667.37 5,667.53 3.8K
14:14 5,667.65 5,667.98 5,667.65 5,667.98 5.0K
14:15 5,667.98 5,668.16 5,667.98 5,668.16 1.6K
14:16 5,667.91 5,667.97 5,667.76 5,667.76 2.5K
14:17 5,667.76 5,668.59 5,667.58 5,668.59 8.8K
14:18 5,668.47 5,668.94 5,668.47 5,668.94 2.1K
14:19 5,669.18 5,669.26 5,669.18 5,669.26 1.6K
14:20 5,669.39 5,670.55 5,669.39 5,670.16 15.7K
14:21 5,669.89 5,670.08 5,669.89 5,669.90 2.1K
14:22 5,669.92 5,670.00 5,669.92 5,670.00 2.7K
14:23 5,669.95 5,670.72 5,669.95 5,670.72 7.3K
14:24 5,670.66 5,670.72 5,670.16 5,670.16 7.5K
14:25 5,669.56 5,669.56 5,669.11 5,669.11 10.4K
14:26 5,669.11 5,669.11 5,669.11 5,669.11 0.1K
14:27 5,669.30 5,669.30 5,668.77 5,668.78 15.4K
14:28 5,668.39 5,668.39 5,668.16 5,668.16 3.1K
14:29 5,667.77 5,668.23 5,667.77 5,668.23 9.8K
14:30 5,668.55 5,668.63 5,668.30 5,668.63 7.0K
14:31 5,670.45 5,670.59 5,670.45 5,670.59 6.6K
14:32 5,670.59 5,671.15 5,670.59 5,671.15 4.4K
14:33 5,671.16 5,671.16 5,670.58 5,670.58 5.6K
14:34 5,670.58 5,670.65 5,670.09 5,670.65 3.4K
14:35 5,670.65 5,670.65 5,670.14 5,670.14 4.0K
14:36 5,671.24 5,672.26 5,671.24 5,672.26 10.1K
14:37 5,672.26 5,672.29 5,671.96 5,671.96 4.4K
14:38 5,672.11 5,672.16 5,671.36 5,671.36 3.7K
14:39 5,671.36 5,671.49 5,671.30 5,671.30 1.4K
14:40 5,671.80 5,671.97 5,671.73 5,671.97 6.0K
14:41 5,672.07 5,673.21 5,672.00 5,673.21 8.1K
14:42 5,673.76 5,673.76 5,673.63 5,673.67 6.1K
14:43 5,673.54 5,673.88 5,672.62 5,672.62 10.4K
14:44 5,672.62 5,672.62 5,672.39 5,672.39 3.8K
14:45 5,672.27 5,672.27 5,671.94 5,671.94 1.6K
14:46 5,671.94 5,672.02 5,671.74 5,672.02 7.1K
14:47 5,672.02 5,672.59 5,672.02 5,672.59 1.7K
14:48 5,671.88 5,671.88 5,671.28 5,671.52 10.4K
14:49 5,671.46 5,673.56 5,671.46 5,673.56 17.6K
14:50 5,673.56 5,673.56 5,673.22 5,673.22 4.6K
14:51 5,673.14 5,673.34 5,673.14 5,673.14 4.3K
14:52 5,673.16 5,674.04 5,673.16 5,673.91 4.9K
14:53 5,673.73 5,673.92 5,673.52 5,673.52 5.8K
14:54 5,673.39 5,673.40 5,673.03 5,673.03 11.4K
14:55 5,673.16 5,673.46 5,673.16 5,673.40 4.4K
14:56 5,673.52 5,674.11 5,673.46 5,673.49 5.7K
14:57 5,673.31 5,674.86 5,673.31 5,674.86 6.6K
14:58 5,674.66 5,674.94 5,674.66 5,674.94 1.1K
14:59 5,675.13 5,675.64 5,674.94 5,675.64 7.5K
15:00 5,675.46 5,675.78 5,675.46 5,675.78 5.3K
15:01 5,675.57 5,675.57 5,675.52 5,675.54 8.3K
15:02 5,675.54 5,675.80 5,675.54 5,675.61 3.7K
15:03 5,675.65 5,675.65 5,675.26 5,675.59 3.9K
15:04 5,675.77 5,675.83 5,675.29 5,675.29 3.4K
15:05 5,675.85 5,675.85 5,674.95 5,674.95 11.6K
15:06 5,674.32 5,674.85 5,674.32 5,674.73 5.0K
15:07 5,673.73 5,673.73 5,672.51 5,672.51 19.2K
15:08 5,672.29 5,672.35 5,671.44 5,671.49 5.9K
15:09 5,671.49 5,671.80 5,671.25 5,671.25 5.9K
15:10 5,671.31 5,672.15 5,671.25 5,672.15 9.3K
15:11 5,672.38 5,672.98 5,672.38 5,672.74 5.2K
15:12 5,673.05 5,673.18 5,672.89 5,672.89 1.8K
15:13 5,672.43 5,672.86 5,672.40 5,672.86 13.3K
15:14 5,673.06 5,673.06 5,672.93 5,672.93 6.5K
15:15 5,673.62 5,674.01 5,673.62 5,673.66 9.5K
15:16 5,673.66 5,673.66 5,673.23 5,673.23 7.4K
15:17 5,673.24 5,675.22 5,673.24 5,675.22 15.0K
15:18 5,675.52 5,677.42 5,675.52 5,677.42 7.4K
15:19 5,677.42 5,677.42 5,677.38 5,677.40 4.0K
15:20 5,678.04 5,678.05 5,676.57 5,676.57 11.2K
15:21 5,676.51 5,676.52 5,675.79 5,675.79 4.3K
15:22 5,674.64 5,674.64 5,674.00 5,674.00 3.6K
15:23 5,674.03 5,674.03 5,673.45 5,673.88 3.5K
15:24 5,673.93 5,673.93 5,672.90 5,672.90 5.0K
15:25 5,672.78 5,672.78 5,672.61 5,672.67 3.7K
15:26 5,672.67 5,674.08 5,672.66 5,674.08 9.7K
15:27 5,674.12 5,674.12 5,673.10 5,673.10 7.5K
15:28 5,673.49 5,674.18 5,673.44 5,673.44 8.8K
15:29 5,673.62 5,674.99 5,673.62 5,674.99 6.6K
15:30 5,675.05 5,675.96 5,674.86 5,675.96 11.7K
15:31 5,675.71 5,675.71 5,673.65 5,673.65 6.6K
15:32 5,673.41 5,673.41 5,672.32 5,672.32 7.2K
15:33 5,672.39 5,672.78 5,672.06 5,672.78 18.6K
15:34 5,672.58 5,672.64 5,671.88 5,671.88 11.5K
15:35 5,671.82 5,673.19 5,671.47 5,673.19 15.5K
15:36 5,673.48 5,673.48 5,673.11 5,673.11 9.2K
15:37 5,672.42 5,672.50 5,671.82 5,671.82 7.9K
15:38 5,673.98 5,675.48 5,673.53 5,675.48 15.6K
15:39 5,675.48 5,676.23 5,675.48 5,676.23 10.3K
15:40 5,676.57 5,676.64 5,676.28 5,676.28 8.4K
15:41 5,675.82 5,675.82 5,675.38 5,675.38 3.5K
15:42 5,675.69 5,675.69 5,674.76 5,674.83 11.6K
15:43 5,674.96 5,675.40 5,674.96 5,675.10 10.0K
15:44 5,675.01 5,675.01 5,673.98 5,673.98 16.3K
15:45 5,674.17 5,674.64 5,674.15 5,674.64 8.5K
15:46 5,674.91 5,675.38 5,674.73 5,675.38 4.4K
15:47 5,676.33 5,677.66 5,676.33 5,677.66 24.6K
15:48 5,677.63 5,678.19 5,677.63 5,678.13 6.1K
15:49 5,677.68 5,678.75 5,677.68 5,678.75 16.9K
15:50 5,676.46 5,681.98 5,676.46 5,681.62 130.7K
15:51 5,680.85 5,681.37 5,680.48 5,681.21 35.4K
15:52 5,682.45 5,683.17 5,682.45 5,682.52 26.2K
15:53 5,679.90 5,682.09 5,679.90 5,682.01 48.8K
15:54 5,681.76 5,681.76 5,678.67 5,678.67 48.4K
15:55 5,679.10 5,680.01 5,678.56 5,678.56 33.1K
15:56 5,679.57 5,680.82 5,679.57 5,680.82 64.8K
15:57 5,680.57 5,681.67 5,680.57 5,681.19 33.7K
15:58 5,680.61 5,680.88 5,678.99 5,679.28 68.3K
15:59 5,678.90 5,678.90 5,678.06 5,678.06 108.9K
16:00 5,679.13 5,681.25 5,679.13 5,681.25 9,086.8K
16:01 5,681.25 5,681.25 5,681.25 5,681.25 35.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし