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 5,652.03 5,652.03 5,632.34 5,633.65 116.7K
09:31 5,631.07 5,631.07 5,627.11 5,627.11 20.4K
09:32 5,628.56 5,628.56 5,623.88 5,624.17 24.9K
09:33 5,622.12 5,622.36 5,620.61 5,620.61 18.0K
09:34 5,619.25 5,619.35 5,617.58 5,619.35 18.4K
09:35 5,619.72 5,623.09 5,613.89 5,613.89 17.5K
09:36 5,614.01 5,614.01 5,605.61 5,605.61 32.3K
09:37 5,605.88 5,605.88 5,603.43 5,603.43 10.9K
09:38 5,603.30 5,603.91 5,603.30 5,603.91 15.2K
09:39 5,604.17 5,604.17 5,598.18 5,600.31 13.7K
09:40 5,601.76 5,601.76 5,592.68 5,592.68 10.6K
09:41 5,592.61 5,592.61 5,591.64 5,591.64 11.8K
09:42 5,590.63 5,596.44 5,590.63 5,594.85 61.7K
09:43 5,595.30 5,595.30 5,591.64 5,591.94 9.1K
09:44 5,590.73 5,591.18 5,590.73 5,590.84 12.8K
09:45 5,591.62 5,592.72 5,590.63 5,592.20 13.6K
09:46 5,591.89 5,591.89 5,590.63 5,591.52 9.1K
09:47 5,593.32 5,593.94 5,593.07 5,593.94 9.3K
09:48 5,593.89 5,597.28 5,593.30 5,593.30 17.3K
09:49 5,589.58 5,589.58 5,585.88 5,585.88 20.3K
09:50 5,587.58 5,590.17 5,586.81 5,589.47 31.0K
09:51 5,588.69 5,588.69 5,586.17 5,586.24 18.0K
09:52 5,585.43 5,586.70 5,584.30 5,584.30 22.1K
09:53 5,583.36 5,583.36 5,581.13 5,582.88 31.1K
09:54 5,582.01 5,582.01 5,579.94 5,579.94 17.0K
09:55 5,580.46 5,581.95 5,580.46 5,580.76 18.4K
09:56 5,580.37 5,580.98 5,580.37 5,580.78 6.1K
09:57 5,580.89 5,580.89 5,579.49 5,580.08 14.5K
09:58 5,580.12 5,580.12 5,577.75 5,579.90 16.5K
09:59 5,580.21 5,582.07 5,580.21 5,582.07 8.9K
10:00 5,581.03 5,582.80 5,580.58 5,581.32 10.7K
10:01 5,579.75 5,579.75 5,574.10 5,574.10 14.7K
10:02 5,572.69 5,575.18 5,572.69 5,574.87 11.8K
10:03 5,576.12 5,576.31 5,571.40 5,571.40 11.7K
10:04 5,569.12 5,569.12 5,565.48 5,565.48 27.6K
10:05 5,563.96 5,563.96 5,558.36 5,558.36 45.0K
10:06 5,557.83 5,557.83 5,553.46 5,553.46 57.6K
10:07 5,551.99 5,551.99 5,547.28 5,547.28 50.0K
10:08 5,546.04 5,546.99 5,545.42 5,546.99 39.4K
10:09 5,545.99 5,546.88 5,545.28 5,545.28 40.6K
10:10 5,546.46 5,548.41 5,546.46 5,548.41 25.0K
10:11 5,547.98 5,547.98 5,545.83 5,545.83 15.6K
10:12 5,544.94 5,548.19 5,544.94 5,547.68 45.1K
10:13 5,547.86 5,547.86 5,544.53 5,544.53 28.1K
10:14 5,544.87 5,545.87 5,544.87 5,545.73 39.5K
10:15 5,543.53 5,546.50 5,543.53 5,546.50 26.5K
10:16 5,545.70 5,547.34 5,545.70 5,547.34 30.5K
10:17 5,547.44 5,550.44 5,547.44 5,548.25 23.2K
10:18 5,547.10 5,554.21 5,547.10 5,554.21 12.8K
10:19 5,554.78 5,554.78 5,554.02 5,554.41 34.5K
10:20 5,554.80 5,554.80 5,552.85 5,553.70 19.0K
10:21 5,555.65 5,555.78 5,555.46 5,555.78 8.7K
10:22 5,555.48 5,555.48 5,554.56 5,554.56 23.8K
10:23 5,555.20 5,561.41 5,555.20 5,561.41 14.9K
10:24 5,562.21 5,562.21 5,559.80 5,560.51 15.4K
10:25 5,559.85 5,563.36 5,559.85 5,563.36 15.3K
10:26 5,562.34 5,562.34 5,558.39 5,558.39 25.6K
10:27 5,557.34 5,557.34 5,556.12 5,556.24 23.4K
10:28 5,556.17 5,556.43 5,555.04 5,555.04 15.5K
10:29 5,554.15 5,554.15 5,553.59 5,553.59 12.4K
10:30 5,552.17 5,552.17 5,550.01 5,550.01 32.9K
10:31 5,550.32 5,553.51 5,550.32 5,553.51 14.8K
10:32 5,552.27 5,556.61 5,552.21 5,556.61 18.6K
10:33 5,554.43 5,555.35 5,554.43 5,555.17 15.3K
10:34 5,553.35 5,553.35 5,553.28 5,553.28 25.8K
10:35 5,552.08 5,553.24 5,552.08 5,553.24 21.3K
10:36 5,553.57 5,553.57 5,551.43 5,551.43 35.4K
10:37 5,551.59 5,551.82 5,549.45 5,549.45 22.4K
10:38 5,548.89 5,548.89 5,546.02 5,546.40 31.9K
10:39 5,546.23 5,547.32 5,544.13 5,547.32 27.6K
10:40 5,547.60 5,547.60 5,545.98 5,545.98 14.0K
10:41 5,545.73 5,545.73 5,544.24 5,544.24 9.2K
10:42 5,544.36 5,544.36 5,541.68 5,541.68 8.2K
10:43 5,540.35 5,541.11 5,539.95 5,541.11 17.4K
10:44 5,541.32 5,542.37 5,540.68 5,540.68 10.1K
10:45 5,540.42 5,543.06 5,539.77 5,543.06 14.6K
10:46 5,542.04 5,543.06 5,542.04 5,543.06 9.4K
10:47 5,544.12 5,544.37 5,542.09 5,542.45 14.8K
10:48 5,542.41 5,546.58 5,542.41 5,546.58 26.3K
10:49 5,548.35 5,549.60 5,548.35 5,549.48 8.5K
10:50 5,547.54 5,548.29 5,547.54 5,548.16 11.7K
10:51 5,548.55 5,550.73 5,548.55 5,550.73 5.3K
10:52 5,551.57 5,552.55 5,550.77 5,550.77 14.6K
10:53 5,550.58 5,551.76 5,550.58 5,551.47 5.4K
10:54 5,551.15 5,551.15 5,550.74 5,551.12 4.3K
10:55 5,551.58 5,551.58 5,550.18 5,550.18 15.0K
10:56 5,550.18 5,551.61 5,550.18 5,551.61 7.6K
10:57 5,554.27 5,554.77 5,553.96 5,554.01 10.5K
10:58 5,554.40 5,554.40 5,553.90 5,553.90 2.8K
10:59 5,552.60 5,553.03 5,552.60 5,552.91 24.5K
11:00 5,553.56 5,553.68 5,552.81 5,553.21 19.0K
11:01 5,553.60 5,553.66 5,553.01 5,553.01 10.4K
11:02 5,551.76 5,551.76 5,550.51 5,550.51 28.8K
11:03 5,550.00 5,550.00 5,547.66 5,548.39 11.2K
11:04 5,546.51 5,547.40 5,545.69 5,545.69 14.5K
11:05 5,547.28 5,547.52 5,546.21 5,546.45 17.4K
11:06 5,546.04 5,546.69 5,545.91 5,546.54 4.8K
11:07 5,547.36 5,552.06 5,547.36 5,552.06 5.2K
11:08 5,553.37 5,553.37 5,549.95 5,549.95 12.3K
11:09 5,550.65 5,551.42 5,550.65 5,551.42 2.2K
11:10 5,552.06 5,552.06 5,551.31 5,551.58 6.0K
11:11 5,549.59 5,549.59 5,548.41 5,548.41 14.7K
11:12 5,548.35 5,551.73 5,548.35 5,551.73 9.2K
11:13 5,552.22 5,552.69 5,551.54 5,551.54 7.3K
11:14 5,552.12 5,552.27 5,552.01 5,552.27 7.1K
11:15 5,552.13 5,552.13 5,548.98 5,548.98 13.6K
11:16 5,548.71 5,549.92 5,548.71 5,549.92 6.2K
11:17 5,549.08 5,549.08 5,544.49 5,544.49 24.8K
11:18 5,545.01 5,545.01 5,543.85 5,544.24 10.5K
11:19 5,544.56 5,546.08 5,544.56 5,546.08 8.4K
11:20 5,546.18 5,546.22 5,545.59 5,546.22 31.4K
11:21 5,546.46 5,546.88 5,544.84 5,544.84 3.5K
11:22 5,545.43 5,547.71 5,545.43 5,547.71 7.6K
11:23 5,547.53 5,549.32 5,547.53 5,549.32 13.0K
11:24 5,549.90 5,550.64 5,549.90 5,550.64 8.2K
11:25 5,551.25 5,551.25 5,548.19 5,548.19 12.7K
11:26 5,547.61 5,547.96 5,547.49 5,547.49 12.0K
11:27 5,546.85 5,546.85 5,545.40 5,545.40 7.4K
11:28 5,542.26 5,543.13 5,542.26 5,543.13 25.2K
11:29 5,543.13 5,543.20 5,541.78 5,542.04 3.5K
11:30 5,542.43 5,544.32 5,542.43 5,544.32 8.1K
11:31 5,543.61 5,543.61 5,543.49 5,543.49 7.7K
11:32 5,542.20 5,542.58 5,542.13 5,542.58 8.1K
11:33 5,543.53 5,543.66 5,542.97 5,542.97 9.2K
11:34 5,542.72 5,543.53 5,542.72 5,543.53 3.9K
11:35 5,544.35 5,544.49 5,544.35 5,544.45 7.9K
11:36 5,543.49 5,544.41 5,543.49 5,544.41 10.9K
11:37 5,544.41 5,545.40 5,544.41 5,545.40 6.0K
11:38 5,546.28 5,548.29 5,546.28 5,548.29 3.5K
11:39 5,548.93 5,550.60 5,548.93 5,550.60 7.8K
11:40 5,550.79 5,551.30 5,550.73 5,551.30 14.8K
11:41 5,551.69 5,553.07 5,551.48 5,553.07 6.3K
11:42 5,554.10 5,556.74 5,554.10 5,556.74 13.2K
11:43 5,555.71 5,556.65 5,555.71 5,556.65 6.9K
11:44 5,557.01 5,557.38 5,557.01 5,557.38 6.8K
11:45 5,559.13 5,559.13 5,558.28 5,559.09 5.4K
11:46 5,558.91 5,558.91 5,558.15 5,558.15 6.0K
11:47 5,560.35 5,560.82 5,560.35 5,560.82 9.0K
11:48 5,560.20 5,560.65 5,560.20 5,560.65 3.6K
11:49 5,562.29 5,562.47 5,561.90 5,562.47 9.9K
11:50 5,562.59 5,564.29 5,562.45 5,564.29 3.0K
11:51 5,564.29 5,564.29 5,563.26 5,563.26 10.2K
11:52 5,563.57 5,563.57 5,562.60 5,562.60 7.4K
11:53 5,562.98 5,562.98 5,562.86 5,562.92 0.9K
11:54 5,562.92 5,562.92 5,561.11 5,561.11 4.6K
11:55 5,561.33 5,561.33 5,560.46 5,560.46 8.5K
11:56 5,560.37 5,560.56 5,559.67 5,560.24 7.8K
11:57 5,559.73 5,560.27 5,559.69 5,560.27 3.9K
11:58 5,559.70 5,560.37 5,559.70 5,560.37 2.4K
11:59 5,560.29 5,562.34 5,560.29 5,562.34 6.0K
12:00 5,561.95 5,562.37 5,560.77 5,560.77 5.9K
12:01 5,560.47 5,561.55 5,560.47 5,561.55 5.7K
12:02 5,561.49 5,561.49 5,559.45 5,559.45 14.0K
12:03 5,559.37 5,559.48 5,559.09 5,559.48 5.4K
12:04 5,558.72 5,559.35 5,558.72 5,559.35 7.1K
12:05 5,559.86 5,560.80 5,559.86 5,560.80 2.7K
12:06 5,560.86 5,562.45 5,560.86 5,562.45 13.0K
12:07 5,563.15 5,563.69 5,563.12 5,563.12 8.3K
12:08 5,561.94 5,562.14 5,561.17 5,561.17 8.6K
12:09 5,561.42 5,561.48 5,561.36 5,561.48 1.9K
12:10 5,561.48 5,561.48 5,560.94 5,560.94 2.0K
12:11 5,561.52 5,562.03 5,561.52 5,561.83 4.8K
12:12 5,563.16 5,565.00 5,563.16 5,565.00 5.9K
12:13 5,565.00 5,565.00 5,564.60 5,564.99 5.0K
12:14 5,564.99 5,565.82 5,564.99 5,565.11 8.0K
12:15 5,565.11 5,565.91 5,565.11 5,565.91 4.2K
12:16 5,565.53 5,565.66 5,565.21 5,565.66 3.4K
12:17 5,565.34 5,565.34 5,564.57 5,565.09 6.7K
12:18 5,565.27 5,565.27 5,563.92 5,563.92 9.4K
12:19 5,563.92 5,563.92 5,563.86 5,563.86 3.5K
12:20 5,563.86 5,563.86 5,563.47 5,563.86 1.9K
12:21 5,564.43 5,564.57 5,564.43 5,564.57 2.2K
12:22 5,563.81 5,563.81 5,563.68 5,563.68 9.7K
12:23 5,564.29 5,565.34 5,564.29 5,565.30 3.4K
12:24 5,566.55 5,567.69 5,566.55 5,567.38 5.8K
12:25 5,567.63 5,569.86 5,567.63 5,569.50 10.8K
12:26 5,568.99 5,568.99 5,568.63 5,568.63 20.8K
12:27 5,568.26 5,569.23 5,568.26 5,569.23 14.2K
12:28 5,569.04 5,569.04 5,568.85 5,569.04 1.4K
12:29 5,569.57 5,572.95 5,569.57 5,572.95 6.3K
12:30 5,573.07 5,573.07 5,571.80 5,571.80 21.6K
12:31 5,572.69 5,572.74 5,572.49 5,572.74 1.7K
12:32 5,572.94 5,572.94 5,572.01 5,572.15 3.2K
12:33 5,572.15 5,573.21 5,572.15 5,573.02 3.6K
12:34 5,572.70 5,572.99 5,572.01 5,572.01 4.0K
12:35 5,571.88 5,572.45 5,571.62 5,572.45 5.2K
12:36 5,572.30 5,572.38 5,572.12 5,572.38 9.6K
12:37 5,572.25 5,572.25 5,571.70 5,572.03 8.4K
12:38 5,572.24 5,572.30 5,572.09 5,572.30 4.9K
12:39 5,572.89 5,573.65 5,572.89 5,573.65 3.8K
12:40 5,573.27 5,574.40 5,573.27 5,574.06 6.1K
12:41 5,573.94 5,574.37 5,573.49 5,574.37 6.5K
12:42 5,577.46 5,578.92 5,577.46 5,578.92 17.9K
12:43 5,580.49 5,580.49 5,579.47 5,580.25 8.1K
12:44 5,580.18 5,580.75 5,579.12 5,579.12 5.9K
12:45 5,579.47 5,580.11 5,579.06 5,580.11 12.5K
12:46 5,580.83 5,580.83 5,580.16 5,580.24 12.7K
12:47 5,579.94 5,580.13 5,579.94 5,580.13 5.4K
12:48 5,580.51 5,580.70 5,579.91 5,579.91 10.5K
12:49 5,579.46 5,579.66 5,578.77 5,578.77 7.8K
12:50 5,577.79 5,578.15 5,577.00 5,577.00 4.2K
12:51 5,576.35 5,576.35 5,575.65 5,575.66 4.4K
12:52 5,575.63 5,575.63 5,575.29 5,575.29 2.2K
12:53 5,575.34 5,575.34 5,574.59 5,575.11 7.6K
12:54 5,575.24 5,575.24 5,574.46 5,574.46 5.4K
12:55 5,574.70 5,575.00 5,574.21 5,575.00 5.7K
12:56 5,575.00 5,575.00 5,574.12 5,574.12 5.9K
12:57 5,572.99 5,573.28 5,572.95 5,573.28 7.6K
12:58 5,573.14 5,575.16 5,573.14 5,575.16 18.2K
12:59 5,575.21 5,575.21 5,575.21 5,575.21 4.9K
13:00 5,575.21 5,577.72 5,575.21 5,577.72 7.8K
13:01 5,578.55 5,579.65 5,578.55 5,579.08 7.5K
13:02 5,578.07 5,579.74 5,578.07 5,579.74 4.5K
13:03 5,579.86 5,580.63 5,579.86 5,580.63 1.6K
13:04 5,581.02 5,581.47 5,581.02 5,581.14 4.5K
13:05 5,581.25 5,581.51 5,581.06 5,581.51 5.1K
13:06 5,581.51 5,582.88 5,581.51 5,582.88 3.9K
13:07 5,582.88 5,583.32 5,582.88 5,583.32 2.0K
13:08 5,582.99 5,584.09 5,582.99 5,584.09 8.8K
13:09 5,584.21 5,584.60 5,584.21 5,584.52 2.4K
13:10 5,586.10 5,586.84 5,585.89 5,585.89 6.1K
13:11 5,584.79 5,584.99 5,584.74 5,584.74 13.4K
13:12 5,584.74 5,584.74 5,584.47 5,584.47 1.1K
13:13 5,583.53 5,583.53 5,581.70 5,581.70 13.3K
13:14 5,581.00 5,581.20 5,581.00 5,581.07 1.8K
13:15 5,581.07 5,581.13 5,580.63 5,581.13 3.5K
13:16 5,582.27 5,582.27 5,580.95 5,580.95 2.8K
13:17 5,580.25 5,580.25 5,577.48 5,577.63 9.9K
13:18 5,577.24 5,577.87 5,577.24 5,577.87 4.7K
13:19 5,578.06 5,578.06 5,577.71 5,578.02 1.6K
13:20 5,577.82 5,577.82 5,577.01 5,577.40 2.9K
13:21 5,577.36 5,577.36 5,576.85 5,577.12 2.7K
13:22 5,577.12 5,577.48 5,577.12 5,577.48 2.3K
13:23 5,577.60 5,578.61 5,577.60 5,578.61 4.2K
13:24 5,578.22 5,578.62 5,578.22 5,578.41 3.2K
13:25 5,578.29 5,578.98 5,577.90 5,578.98 3.6K
13:26 5,579.17 5,579.17 5,578.02 5,578.02 4.7K
13:27 5,578.02 5,578.40 5,577.89 5,578.40 7.6K
13:28 5,577.76 5,578.01 5,577.72 5,578.01 5.3K
13:29 5,577.38 5,577.38 5,576.17 5,576.17 9.5K
13:30 5,576.23 5,576.23 5,574.62 5,574.62 17.6K
13:31 5,574.13 5,574.13 5,572.51 5,572.51 7.2K
13:32 5,572.51 5,572.51 5,568.90 5,568.90 8.2K
13:33 5,568.90 5,568.90 5,568.66 5,568.79 2.3K
13:34 5,569.49 5,569.49 5,567.93 5,568.05 37.0K
13:35 5,567.63 5,568.35 5,567.50 5,568.35 7.9K
13:36 5,568.47 5,568.47 5,568.03 5,568.22 16.6K
13:37 5,568.37 5,568.37 5,567.68 5,567.68 12.1K
13:38 5,566.81 5,566.95 5,566.56 5,566.95 10.6K
13:39 5,566.95 5,566.98 5,564.94 5,564.94 10.4K
13:40 5,564.31 5,564.62 5,564.25 5,564.62 4.8K
13:41 5,564.73 5,564.73 5,563.66 5,563.66 17.8K
13:42 5,563.78 5,564.26 5,563.78 5,564.00 15.4K
13:43 5,563.68 5,563.93 5,563.62 5,563.93 6.9K
13:44 5,563.93 5,564.37 5,563.93 5,564.37 3.2K
13:45 5,564.02 5,564.99 5,564.02 5,564.99 1.9K
13:46 5,566.05 5,566.05 5,565.79 5,565.79 8.4K
13:47 5,565.78 5,565.78 5,565.33 5,565.33 1.4K
13:48 5,566.07 5,566.07 5,565.84 5,565.84 14.4K
13:49 5,565.76 5,567.42 5,565.76 5,567.42 4.3K
13:50 5,567.96 5,569.54 5,567.96 5,569.54 6.7K
13:51 5,569.27 5,569.27 5,568.66 5,568.66 10.4K
13:52 5,568.66 5,569.23 5,568.66 5,569.23 5.9K
13:53 5,569.23 5,569.57 5,569.23 5,569.57 2.4K
13:54 5,569.57 5,571.23 5,569.57 5,570.56 8.4K
13:55 5,570.56 5,571.01 5,570.56 5,571.01 3.3K
13:56 5,569.79 5,571.88 5,569.79 5,571.88 8.7K
13:57 5,572.14 5,572.45 5,569.81 5,569.81 18.3K
13:58 5,569.22 5,569.55 5,569.22 5,569.53 3.8K
13:59 5,569.42 5,571.55 5,569.42 5,571.30 8.6K
14:00 5,570.74 5,570.74 5,570.16 5,570.55 14.4K
14:01 5,570.32 5,570.32 5,569.33 5,569.33 12.8K
14:02 5,568.33 5,568.33 5,567.44 5,567.75 6.6K
14:03 5,568.06 5,570.41 5,568.06 5,570.41 7.3K
14:04 5,571.37 5,571.58 5,571.37 5,571.50 23.0K
14:05 5,571.42 5,572.84 5,571.42 5,572.84 21.0K
14:06 5,572.42 5,572.67 5,571.59 5,571.59 11.3K
14:07 5,571.34 5,571.34 5,570.63 5,570.64 8.0K
14:08 5,570.76 5,570.76 5,567.08 5,567.08 22.6K
14:09 5,567.28 5,567.55 5,567.01 5,567.55 4.1K
14:10 5,569.12 5,569.12 5,568.60 5,568.72 8.2K
14:11 5,568.72 5,569.42 5,568.72 5,569.42 3.5K
14:12 5,570.32 5,571.60 5,570.32 5,571.60 8.0K
14:13 5,571.89 5,572.21 5,571.89 5,572.19 2.4K
14:14 5,572.04 5,572.16 5,571.09 5,571.09 2.2K
14:15 5,571.02 5,571.60 5,571.02 5,571.60 7.9K
14:16 5,571.29 5,572.05 5,571.29 5,572.05 2.6K
14:17 5,572.05 5,572.05 5,572.05 5,572.05 2.1K
14:18 5,572.05 5,572.77 5,572.05 5,572.77 8.5K
14:19 5,574.30 5,575.21 5,574.30 5,575.00 10.4K
14:20 5,575.38 5,576.07 5,575.38 5,576.07 3.5K
14:21 5,576.94 5,577.61 5,576.94 5,577.55 8.7K
14:22 5,576.39 5,577.56 5,576.39 5,576.75 17.4K
14:23 5,577.82 5,579.83 5,577.82 5,579.83 7.4K
14:24 5,579.71 5,580.21 5,579.71 5,580.21 3.9K
14:25 5,580.84 5,581.27 5,580.67 5,581.21 9.8K
14:26 5,581.21 5,581.21 5,579.89 5,580.01 8.7K
14:27 5,580.01 5,580.28 5,580.01 5,580.11 6.0K
14:28 5,580.30 5,580.89 5,580.30 5,580.89 4.9K
14:29 5,582.43 5,583.34 5,581.97 5,583.34 11.2K
14:30 5,584.05 5,585.67 5,584.05 5,585.67 6.7K
14:31 5,585.39 5,586.34 5,585.39 5,586.25 6.5K
14:32 5,586.43 5,586.49 5,586.30 5,586.49 5.5K
14:33 5,588.48 5,589.59 5,587.29 5,587.29 31.7K
14:34 5,587.20 5,587.20 5,582.48 5,582.48 17.4K
14:35 5,584.39 5,584.85 5,583.73 5,584.85 9.3K
14:36 5,586.63 5,586.63 5,585.84 5,586.46 13.9K
14:37 5,586.46 5,586.46 5,584.92 5,585.17 5.0K
14:38 5,585.17 5,585.34 5,585.08 5,585.08 3.3K
14:39 5,585.65 5,585.78 5,585.10 5,585.10 4.0K
14:40 5,585.10 5,585.75 5,585.10 5,585.75 5.8K
14:41 5,586.06 5,586.06 5,585.59 5,585.59 3.1K
14:42 5,585.59 5,586.34 5,585.53 5,586.34 8.6K
14:43 5,585.96 5,586.10 5,585.28 5,585.28 17.5K
14:44 5,585.06 5,585.25 5,583.56 5,584.40 8.1K
14:45 5,584.19 5,587.27 5,584.19 5,587.27 16.7K
14:46 5,587.43 5,587.58 5,587.11 5,587.58 17.5K
14:47 5,587.58 5,588.27 5,587.58 5,588.27 7.7K
14:48 5,587.83 5,587.83 5,586.99 5,587.63 8.0K
14:49 5,588.27 5,588.27 5,587.51 5,587.51 5.8K
14:50 5,586.46 5,586.46 5,585.21 5,586.01 12.2K
14:51 5,584.81 5,585.73 5,584.81 5,585.73 5.3K
14:52 5,585.54 5,587.71 5,585.54 5,587.32 9.9K
14:53 5,587.45 5,587.45 5,586.13 5,586.13 20.2K
14:54 5,586.13 5,586.13 5,585.47 5,585.47 4.4K
14:55 5,585.79 5,585.79 5,585.16 5,585.16 6.6K
14:56 5,585.90 5,586.72 5,585.90 5,586.72 6.5K
14:57 5,587.07 5,588.78 5,587.07 5,588.78 6.5K
14:58 5,588.78 5,588.78 5,588.59 5,588.59 2.0K
14:59 5,588.32 5,588.32 5,587.65 5,587.65 15.4K
15:00 5,587.65 5,587.65 5,587.43 5,587.65 4.2K
15:01 5,587.97 5,588.29 5,586.35 5,586.35 12.4K
15:02 5,586.35 5,587.20 5,586.35 5,587.20 5.8K
15:03 5,587.46 5,587.51 5,586.49 5,586.49 6.5K
15:04 5,586.69 5,587.66 5,586.63 5,587.66 7.7K
15:05 5,587.98 5,587.98 5,586.72 5,587.56 9.7K
15:06 5,588.00 5,588.84 5,587.85 5,587.85 6.1K
15:07 5,587.55 5,587.87 5,587.55 5,587.87 4.4K
15:08 5,586.78 5,587.73 5,586.78 5,587.60 9.1K
15:09 5,587.81 5,587.81 5,586.75 5,586.77 5.1K
15:10 5,587.22 5,587.82 5,586.65 5,586.65 13.6K
15:11 5,586.65 5,586.65 5,586.13 5,586.29 3.3K
15:12 5,585.26 5,585.45 5,585.26 5,585.45 3.1K
15:13 5,584.92 5,585.11 5,584.92 5,584.94 7.5K
15:14 5,584.99 5,584.99 5,584.08 5,584.93 8.2K
15:15 5,584.28 5,584.47 5,583.64 5,583.64 11.3K
15:16 5,583.41 5,583.66 5,582.59 5,582.59 5.8K
15:17 5,582.31 5,582.31 5,581.56 5,581.95 7.3K
15:18 5,582.58 5,582.58 5,581.66 5,581.66 8.2K
15:19 5,581.58 5,581.58 5,578.39 5,578.39 15.3K
15:20 5,578.66 5,579.88 5,578.66 5,579.88 11.7K
15:21 5,581.35 5,581.47 5,580.86 5,581.11 6.6K
15:22 5,581.11 5,581.31 5,581.11 5,581.31 4.1K
15:23 5,580.67 5,580.78 5,580.29 5,580.29 7.9K
15:24 5,579.92 5,581.41 5,579.92 5,581.41 7.6K
15:25 5,579.48 5,579.48 5,577.38 5,577.38 4.9K
15:26 5,577.34 5,577.34 5,575.87 5,575.87 10.6K
15:27 5,575.96 5,575.96 5,575.18 5,575.18 11.4K
15:28 5,575.12 5,575.12 5,573.42 5,573.42 10.4K
15:29 5,573.42 5,573.92 5,573.31 5,573.31 4.2K
15:30 5,573.65 5,574.35 5,572.90 5,572.90 12.1K
15:31 5,572.42 5,572.42 5,571.00 5,571.00 15.0K
15:32 5,570.36 5,570.36 5,568.10 5,568.10 7.6K
15:33 5,568.04 5,568.04 5,563.63 5,564.73 16.2K
15:34 5,564.01 5,564.01 5,563.27 5,563.45 7.9K
15:35 5,563.45 5,563.75 5,562.80 5,563.75 15.6K
15:36 5,564.12 5,564.15 5,562.45 5,562.45 35.6K
15:37 5,562.85 5,563.80 5,562.85 5,563.80 20.5K
15:38 5,562.76 5,565.02 5,562.76 5,565.02 21.6K
15:39 5,564.98 5,564.98 5,564.45 5,564.45 8.6K
15:40 5,564.04 5,564.04 5,562.85 5,562.85 18.1K
15:41 5,560.84 5,561.81 5,560.84 5,561.81 12.4K
15:42 5,561.68 5,561.70 5,561.31 5,561.70 16.1K
15:43 5,561.72 5,563.70 5,561.50 5,563.38 17.9K
15:44 5,563.19 5,563.19 5,561.23 5,561.23 11.8K
15:45 5,561.58 5,562.06 5,561.40 5,562.06 20.5K
15:46 5,561.70 5,561.76 5,560.74 5,560.74 15.2K
15:47 5,560.65 5,562.39 5,560.18 5,562.39 28.1K
15:48 5,563.09 5,564.07 5,563.09 5,564.07 12.8K
15:49 5,564.16 5,568.23 5,564.16 5,568.23 26.5K
15:50 5,568.98 5,568.98 5,559.12 5,559.12 162.9K
15:51 5,557.68 5,557.85 5,557.35 5,557.35 61.9K
15:52 5,556.66 5,556.66 5,552.99 5,552.99 36.5K
15:53 5,552.11 5,552.11 5,548.86 5,549.02 50.2K
15:54 5,547.62 5,549.65 5,547.62 5,549.65 71.8K
15:55 5,549.21 5,550.58 5,547.83 5,550.58 60.5K
15:56 5,550.84 5,552.62 5,550.27 5,552.23 101.9K
15:57 5,551.61 5,552.81 5,551.61 5,552.81 69.7K
15:58 5,552.92 5,552.92 5,551.87 5,551.87 83.2K
15:59 5,552.28 5,555.09 5,552.10 5,555.09 183.8K
16:00 5,555.02 5,555.02 5,554.94 5,554.94 10,913.6K
16:01 5,554.94 5,554.94 5,554.94 5,554.94 15.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし