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 5,554.94 5,579.57 5,554.94 5,559.68 76.6K
09:31 5,559.37 5,559.37 5,555.23 5,559.18 24.9K
09:32 5,576.89 5,586.23 5,576.89 5,586.23 28.0K
09:33 5,575.50 5,577.38 5,572.19 5,572.19 15.0K
09:34 5,573.60 5,592.22 5,573.60 5,592.22 6.9K
09:35 5,592.14 5,592.14 5,574.95 5,574.95 6.3K
09:36 5,578.15 5,578.15 5,572.55 5,572.55 13.3K
09:37 5,572.56 5,572.56 5,568.42 5,569.17 10.9K
09:38 5,569.56 5,569.56 5,567.22 5,567.61 13.0K
09:39 5,576.23 5,582.53 5,576.23 5,582.48 11.0K
09:40 5,583.26 5,583.26 5,574.90 5,576.52 12.0K
09:41 5,577.74 5,587.06 5,577.74 5,585.76 16.8K
09:42 5,588.49 5,592.18 5,588.49 5,592.18 8.3K
09:43 5,595.88 5,597.11 5,595.88 5,597.06 7.5K
09:44 5,602.91 5,602.91 5,596.96 5,596.96 8.6K
09:45 5,596.34 5,599.04 5,596.34 5,596.95 5.4K
09:46 5,594.64 5,595.02 5,592.84 5,592.84 11.4K
09:47 5,590.86 5,593.03 5,590.86 5,593.03 12.3K
09:48 5,590.47 5,591.81 5,590.47 5,591.81 6.3K
09:49 5,591.42 5,593.82 5,591.42 5,593.82 3.6K
09:50 5,593.82 5,593.82 5,593.14 5,593.14 2.4K
09:51 5,593.32 5,593.71 5,592.17 5,592.17 7.0K
09:52 5,592.17 5,595.68 5,592.17 5,595.68 5.8K
09:53 5,596.93 5,597.44 5,596.47 5,596.47 11.7K
09:54 5,596.54 5,596.54 5,593.08 5,593.08 10.3K
09:55 5,591.81 5,591.81 5,589.88 5,589.88 5.7K
09:56 5,588.87 5,589.64 5,588.70 5,588.70 5.6K
09:57 5,587.54 5,587.54 5,584.31 5,584.31 8.3K
09:58 5,585.37 5,587.36 5,585.25 5,587.36 4.5K
09:59 5,585.10 5,586.56 5,584.84 5,584.84 10.2K
10:00 5,586.40 5,592.79 5,586.40 5,591.91 26.8K
10:01 5,591.78 5,591.78 5,589.81 5,590.59 9.9K
10:02 5,589.81 5,591.63 5,589.32 5,591.63 10.5K
10:03 5,591.48 5,591.48 5,590.34 5,590.34 5.4K
10:04 5,589.69 5,593.27 5,589.69 5,593.27 3.6K
10:05 5,594.08 5,595.66 5,594.08 5,595.66 6.1K
10:06 5,596.51 5,601.89 5,596.51 5,601.89 12.3K
10:07 5,602.92 5,606.94 5,602.92 5,606.94 14.3K
10:08 5,605.82 5,607.70 5,605.82 5,607.31 6.8K
10:09 5,607.18 5,607.18 5,602.40 5,603.74 12.6K
10:10 5,603.91 5,605.70 5,603.91 5,605.70 5.5K
10:11 5,605.82 5,605.94 5,604.72 5,604.72 8.6K
10:12 5,604.03 5,604.03 5,602.60 5,603.88 11.1K
10:13 5,605.68 5,607.35 5,605.68 5,607.35 8.3K
10:14 5,607.84 5,608.18 5,607.48 5,608.18 14.8K
10:15 5,608.17 5,608.21 5,607.31 5,608.21 6.3K
10:16 5,608.21 5,608.32 5,607.93 5,607.95 6.3K
10:17 5,609.40 5,609.64 5,608.40 5,608.79 9.2K
10:18 5,609.42 5,610.30 5,609.42 5,610.30 5.0K
10:19 5,611.13 5,611.13 5,607.95 5,607.95 6.5K
10:20 5,608.07 5,608.38 5,607.52 5,607.75 5.4K
10:21 5,607.93 5,607.93 5,606.75 5,606.88 7.5K
10:22 5,607.95 5,608.31 5,607.95 5,608.31 3.9K
10:23 5,609.42 5,613.09 5,609.29 5,613.09 7.7K
10:24 5,612.14 5,612.53 5,610.91 5,610.91 11.4K
10:25 5,610.51 5,610.56 5,610.26 5,610.56 4.0K
10:26 5,610.44 5,610.57 5,610.32 5,610.57 3.4K
10:27 5,610.69 5,612.52 5,610.38 5,612.52 4.6K
10:28 5,612.43 5,614.07 5,612.43 5,614.07 7.7K
10:29 5,613.48 5,613.91 5,612.90 5,613.91 5.0K
10:30 5,613.40 5,614.08 5,613.40 5,613.85 7.5K
10:31 5,614.12 5,615.40 5,614.12 5,615.17 9.2K
10:32 5,615.74 5,615.74 5,613.99 5,613.99 12.2K
10:33 5,612.61 5,612.61 5,612.02 5,612.16 16.5K
10:34 5,611.57 5,611.57 5,610.33 5,610.33 7.9K
10:35 5,610.33 5,610.72 5,610.33 5,610.72 4.4K
10:36 5,610.94 5,610.94 5,609.71 5,609.71 6.4K
10:37 5,609.38 5,609.38 5,606.51 5,606.51 18.2K
10:38 5,607.79 5,611.12 5,607.79 5,611.12 11.1K
10:39 5,611.24 5,611.73 5,609.63 5,611.73 7.5K
10:40 5,611.59 5,611.59 5,609.42 5,609.42 8.5K
10:41 5,607.74 5,608.94 5,607.74 5,608.94 8.5K
10:42 5,608.94 5,608.94 5,608.15 5,608.15 9.4K
10:43 5,607.18 5,608.19 5,607.18 5,607.48 9.6K
10:44 5,607.44 5,610.98 5,607.44 5,610.98 8.4K
10:45 5,611.10 5,611.35 5,611.10 5,611.35 25.0K
10:46 5,610.82 5,611.10 5,609.13 5,609.13 9.4K
10:47 5,604.24 5,606.86 5,604.24 5,606.86 13.2K
10:48 5,607.83 5,608.09 5,606.82 5,606.82 7.4K
10:49 5,606.91 5,610.53 5,606.91 5,610.53 3.2K
10:50 5,610.98 5,610.98 5,608.92 5,608.92 5.7K
10:51 5,608.30 5,608.34 5,607.24 5,608.34 11.8K
10:52 5,608.60 5,608.60 5,608.22 5,608.22 5.7K
10:53 5,608.22 5,608.22 5,607.54 5,607.88 5.5K
10:54 5,609.57 5,610.92 5,609.57 5,610.31 5.5K
10:55 5,611.60 5,612.06 5,611.60 5,612.06 3.0K
10:56 5,612.06 5,614.01 5,612.06 5,613.88 4.4K
10:57 5,613.81 5,616.03 5,613.81 5,616.03 8.8K
10:58 5,616.69 5,618.15 5,616.69 5,617.84 8.5K
10:59 5,618.23 5,621.03 5,618.23 5,621.03 10.2K
11:00 5,621.83 5,622.93 5,621.57 5,621.63 4.5K
11:01 5,622.18 5,622.62 5,622.11 5,622.62 7.8K
11:02 5,622.10 5,623.01 5,622.10 5,623.01 3.3K
11:03 5,622.88 5,623.24 5,622.34 5,623.24 6.8K
11:04 5,622.93 5,623.70 5,622.93 5,623.33 6.7K
11:05 5,623.53 5,623.71 5,622.67 5,622.67 10.3K
11:06 5,621.96 5,621.96 5,618.22 5,618.22 13.8K
11:07 5,619.86 5,621.22 5,619.86 5,621.16 7.3K
11:08 5,621.55 5,622.31 5,620.96 5,620.96 4.2K
11:09 5,621.15 5,621.15 5,618.68 5,618.68 6.6K
11:10 5,620.66 5,620.92 5,620.66 5,620.92 10.1K
11:11 5,621.61 5,623.52 5,621.61 5,623.52 4.9K
11:12 5,623.52 5,623.91 5,623.52 5,623.52 4.7K
11:13 5,623.91 5,624.54 5,623.91 5,624.04 4.3K
11:14 5,622.41 5,622.54 5,621.90 5,622.54 5.5K
11:15 5,622.95 5,622.95 5,622.89 5,622.89 1.1K
11:16 5,623.91 5,624.90 5,623.91 5,624.16 8.5K
11:17 5,624.81 5,625.68 5,624.73 5,625.68 8.9K
11:18 5,625.43 5,625.43 5,623.78 5,623.78 4.2K
11:19 5,623.78 5,624.50 5,623.78 5,624.50 1.0K
11:20 5,626.17 5,627.91 5,626.17 5,627.10 6.5K
11:21 5,627.16 5,627.29 5,626.54 5,626.54 4.3K
11:22 5,626.66 5,626.66 5,626.54 5,626.54 3.4K
11:23 5,627.26 5,627.54 5,626.76 5,626.76 3.6K
11:24 5,628.14 5,628.14 5,627.83 5,627.83 14.5K
11:25 5,627.62 5,627.96 5,627.62 5,627.96 4.4K
11:26 5,627.66 5,628.60 5,627.66 5,628.60 4.4K
11:27 5,628.76 5,628.76 5,627.74 5,628.40 12.5K
11:28 5,628.52 5,630.41 5,628.52 5,630.41 7.7K
11:29 5,630.60 5,631.19 5,630.60 5,631.19 2.8K
11:30 5,631.47 5,631.61 5,630.72 5,630.72 37.1K
11:31 5,630.78 5,631.40 5,629.82 5,629.82 8.5K
11:32 5,629.52 5,636.04 5,629.52 5,636.04 10.9K
11:33 5,636.17 5,636.17 5,634.76 5,634.76 3.5K
11:34 5,634.76 5,635.63 5,634.31 5,635.63 4.8K
11:35 5,636.40 5,637.34 5,636.40 5,637.34 8.9K
11:36 5,641.53 5,642.47 5,641.53 5,642.47 6.2K
11:37 5,642.60 5,647.14 5,642.60 5,647.14 6.3K
11:38 5,647.13 5,647.13 5,645.65 5,645.65 5.8K
11:39 5,643.59 5,645.54 5,643.59 5,645.54 6.9K
11:40 5,646.23 5,646.23 5,644.82 5,645.47 6.6K
11:41 5,644.10 5,644.61 5,644.05 5,644.61 3.8K
11:42 5,643.46 5,644.41 5,643.42 5,643.42 6.6K
11:43 5,644.20 5,645.41 5,644.20 5,644.64 7.7K
11:44 5,644.14 5,645.02 5,644.14 5,644.51 4.4K
11:45 5,644.37 5,644.84 5,644.37 5,644.84 9.0K
11:46 5,645.47 5,646.26 5,645.47 5,646.26 21.9K
11:47 5,646.34 5,649.70 5,646.34 5,649.31 22.2K
11:48 5,649.64 5,649.64 5,648.20 5,648.95 10.6K
11:49 5,649.18 5,649.18 5,646.81 5,646.81 4.4K
11:50 5,646.81 5,646.81 5,644.95 5,644.95 11.8K
11:51 5,645.59 5,645.59 5,644.62 5,644.62 4.0K
11:52 5,644.62 5,644.62 5,643.18 5,643.42 4.1K
11:53 5,643.27 5,643.27 5,641.95 5,641.95 4.3K
11:54 5,642.22 5,643.13 5,641.99 5,643.13 7.2K
11:55 5,643.01 5,643.01 5,641.07 5,641.07 5.0K
11:56 5,639.63 5,639.63 5,638.54 5,638.54 6.7K
11:57 5,639.81 5,639.81 5,638.61 5,638.61 5.4K
11:58 5,639.08 5,640.86 5,639.08 5,639.84 4.1K
11:59 5,640.60 5,640.60 5,639.71 5,639.71 9.8K
12:00 5,639.39 5,639.66 5,639.12 5,639.30 4.5K
12:01 5,639.21 5,641.65 5,639.21 5,641.65 3.9K
12:02 5,641.63 5,642.14 5,641.63 5,642.14 2.9K
12:03 5,641.75 5,641.75 5,640.70 5,641.26 5.0K
12:04 5,641.77 5,641.77 5,641.64 5,641.64 1.4K
12:05 5,641.51 5,641.69 5,640.49 5,640.49 11.7K
12:06 5,640.43 5,640.55 5,640.23 5,640.23 5.4K
12:07 5,640.25 5,642.22 5,640.25 5,642.22 26.9K
12:08 5,643.84 5,645.81 5,643.67 5,645.81 11.4K
12:09 5,645.81 5,647.16 5,645.81 5,647.16 5.0K
12:10 5,646.97 5,649.25 5,646.97 5,649.25 11.4K
12:11 5,649.51 5,649.51 5,647.57 5,647.57 26.8K
12:12 5,647.70 5,647.77 5,647.51 5,647.51 6.1K
12:13 5,647.37 5,647.49 5,647.25 5,647.25 3.6K
12:14 5,647.25 5,647.38 5,644.54 5,644.54 9.2K
12:15 5,643.83 5,644.21 5,643.41 5,643.41 7.0K
12:16 5,643.41 5,646.40 5,643.41 5,646.40 2.7K
12:17 5,646.40 5,647.37 5,646.40 5,647.37 3.0K
12:18 5,647.55 5,647.93 5,647.18 5,647.93 2.7K
12:19 5,647.21 5,647.21 5,645.49 5,645.49 5.1K
12:20 5,646.05 5,646.05 5,644.68 5,644.94 6.8K
12:21 5,643.77 5,643.77 5,642.95 5,643.02 7.1K
12:22 5,643.02 5,643.02 5,640.79 5,641.35 8.8K
12:23 5,640.72 5,640.72 5,639.28 5,639.52 6.2K
12:24 5,639.39 5,639.39 5,635.18 5,635.18 3.1K
12:25 5,634.74 5,634.74 5,634.74 5,634.74 4.4K
12:26 5,634.74 5,634.74 5,632.83 5,632.83 24.4K
12:27 5,630.40 5,630.82 5,630.40 5,630.79 7.4K
12:28 5,632.45 5,632.45 5,631.82 5,631.82 6.5K
12:29 5,630.48 5,630.48 5,627.63 5,627.63 21.1K
12:30 5,627.40 5,627.40 5,626.45 5,627.01 20.9K
12:31 5,628.44 5,628.82 5,628.44 5,628.45 8.6K
12:32 5,628.45 5,629.09 5,628.45 5,629.09 4.3K
12:33 5,630.21 5,630.89 5,630.21 5,630.77 3.8K
12:34 5,630.78 5,630.78 5,628.73 5,628.73 8.5K
12:35 5,628.73 5,628.73 5,628.53 5,628.53 0.7K
12:36 5,628.34 5,631.12 5,628.34 5,630.74 6.3K
12:37 5,630.74 5,630.74 5,630.55 5,630.55 0.9K
12:38 5,630.68 5,630.68 5,630.34 5,630.59 5.0K
12:39 5,629.37 5,629.88 5,629.37 5,629.88 8.3K
12:40 5,633.39 5,634.06 5,633.39 5,633.88 6.7K
12:41 5,632.43 5,635.35 5,632.03 5,635.35 17.5K
12:42 5,635.73 5,638.09 5,635.73 5,637.65 8.1K
12:43 5,636.87 5,637.26 5,635.21 5,635.21 12.1K
12:44 5,634.64 5,634.64 5,633.12 5,633.12 10.0K
12:45 5,632.73 5,633.12 5,632.35 5,632.35 8.8K
12:46 5,633.47 5,634.31 5,633.47 5,634.31 6.0K
12:47 5,634.16 5,634.16 5,632.50 5,632.50 5.6K
12:48 5,632.37 5,632.43 5,632.04 5,632.43 6.1K
12:49 5,634.45 5,634.57 5,634.45 5,634.57 3.4K
12:50 5,633.99 5,633.99 5,633.04 5,633.04 8.9K
12:51 5,633.04 5,633.04 5,632.32 5,632.32 2.9K
12:52 5,632.44 5,632.44 5,632.34 5,632.34 0.8K
12:53 5,632.21 5,632.21 5,629.78 5,629.78 7.7K
12:54 5,629.82 5,630.75 5,629.82 5,630.44 4.9K
12:55 5,630.44 5,631.05 5,630.44 5,631.05 1.8K
12:56 5,631.05 5,633.23 5,631.05 5,632.84 6.2K
12:57 5,632.84 5,633.23 5,632.33 5,632.33 0.4K
12:58 5,631.31 5,631.31 5,630.99 5,630.99 8.5K
12:59 5,630.60 5,631.95 5,630.60 5,631.76 6.0K
13:00 5,631.95 5,633.26 5,631.95 5,633.26 6.9K
13:01 5,633.34 5,633.34 5,629.72 5,629.72 3.5K
13:02 5,629.47 5,629.47 5,625.82 5,625.82 9.9K
13:03 5,626.70 5,626.74 5,626.34 5,626.45 6.2K
13:04 5,625.94 5,626.59 5,625.94 5,626.59 3.3K
13:05 5,626.59 5,626.59 5,625.23 5,625.23 4.5K
13:06 5,625.23 5,625.23 5,624.34 5,624.34 2.3K
13:07 5,624.60 5,626.31 5,624.60 5,625.92 2.8K
13:08 5,626.31 5,629.45 5,626.31 5,628.46 6.7K
13:09 5,627.44 5,627.44 5,626.27 5,626.39 8.1K
13:10 5,626.93 5,627.31 5,626.77 5,626.77 3.6K
13:11 5,626.77 5,626.89 5,626.57 5,626.89 1.3K
13:12 5,627.09 5,628.62 5,626.81 5,628.62 4.5K
13:13 5,628.62 5,629.07 5,628.62 5,628.74 6.6K
13:14 5,628.99 5,630.29 5,628.99 5,630.09 7.3K
13:15 5,630.09 5,630.13 5,629.78 5,630.13 2.3K
13:16 5,630.52 5,630.52 5,630.02 5,630.02 1.4K
13:17 5,631.56 5,631.83 5,631.38 5,631.83 11.5K
13:18 5,631.83 5,636.76 5,631.83 5,636.76 3.0K
13:19 5,637.11 5,637.43 5,636.97 5,637.43 4.7K
13:20 5,636.85 5,638.11 5,636.85 5,638.11 5.9K
13:21 5,638.11 5,638.80 5,638.04 5,638.80 4.1K
13:22 5,638.01 5,638.01 5,635.53 5,635.70 5.3K
13:23 5,636.28 5,636.33 5,636.01 5,636.33 5.1K
13:24 5,636.97 5,637.86 5,636.97 5,637.86 3.5K
13:25 5,637.74 5,637.74 5,637.74 5,637.74 4.6K
13:26 5,637.25 5,638.02 5,637.25 5,637.32 10.1K
13:27 5,637.51 5,638.08 5,637.43 5,638.08 4.7K
13:28 5,638.43 5,638.95 5,638.43 5,638.95 5.2K
13:29 5,639.51 5,640.08 5,639.51 5,640.08 2.6K
13:30 5,640.08 5,640.51 5,640.08 5,640.51 5.3K
13:31 5,640.39 5,640.71 5,639.49 5,639.49 15.4K
13:32 5,639.49 5,639.49 5,637.81 5,637.81 8.5K
13:33 5,637.77 5,637.77 5,636.31 5,637.31 8.5K
13:34 5,635.83 5,635.83 5,634.20 5,634.20 3.1K
13:35 5,633.70 5,633.70 5,632.64 5,632.64 6.0K
13:36 5,632.64 5,632.64 5,631.98 5,631.98 5.0K
13:37 5,630.12 5,630.12 5,629.51 5,629.88 28.4K
13:38 5,629.88 5,629.88 5,628.42 5,628.42 1.6K
13:39 5,629.55 5,630.55 5,629.55 5,629.86 22.0K
13:40 5,629.80 5,629.80 5,628.06 5,628.06 3.5K
13:41 5,628.06 5,628.06 5,626.19 5,626.19 0.8K
13:42 5,625.41 5,625.41 5,624.65 5,624.65 10.1K
13:43 5,624.35 5,625.49 5,624.35 5,625.39 8.4K
13:44 5,625.39 5,625.39 5,625.02 5,625.07 2.9K
13:45 5,624.93 5,625.53 5,624.93 5,625.53 2.9K
13:46 5,624.34 5,624.58 5,624.34 5,624.58 4.0K
13:47 5,624.99 5,625.46 5,624.63 5,625.46 3.8K
13:48 5,625.46 5,625.46 5,624.51 5,624.51 5.7K
13:49 5,624.63 5,624.63 5,623.15 5,623.15 5.7K
13:50 5,623.84 5,629.80 5,623.84 5,629.80 7.2K
13:51 5,630.25 5,631.40 5,630.25 5,631.40 3.9K
13:52 5,629.56 5,630.46 5,629.56 5,630.46 2.2K
13:53 5,633.07 5,634.08 5,633.07 5,633.69 3.0K
13:54 5,633.69 5,633.69 5,632.94 5,632.94 4.3K
13:55 5,632.94 5,633.07 5,632.94 5,633.07 3.8K
13:56 5,633.52 5,633.83 5,632.84 5,632.84 7.0K
13:57 5,632.59 5,632.59 5,631.94 5,632.20 3.9K
13:58 5,632.58 5,632.58 5,632.58 5,632.58 0.7K
13:59 5,632.79 5,632.79 5,630.95 5,630.95 2.2K
14:00 5,631.01 5,631.36 5,631.01 5,631.36 1.1K
14:01 5,631.47 5,632.22 5,631.28 5,632.22 8.9K
14:02 5,632.08 5,632.42 5,632.08 5,632.20 6.2K
14:03 5,632.07 5,632.40 5,632.07 5,632.39 1.9K
14:04 5,632.30 5,632.43 5,631.72 5,631.72 8.6K
14:05 5,632.04 5,632.19 5,632.04 5,632.19 1.7K
14:06 5,632.18 5,632.18 5,631.65 5,631.65 3.2K
14:07 5,631.66 5,631.66 5,631.54 5,631.54 1.3K
14:08 5,631.50 5,631.50 5,628.01 5,628.01 18.7K
14:09 5,627.97 5,629.40 5,627.97 5,629.17 8.5K
14:10 5,629.23 5,629.63 5,629.23 5,629.63 2.4K
14:11 5,629.51 5,629.51 5,628.63 5,628.63 3.2K
14:12 5,628.44 5,628.44 5,628.27 5,628.27 6.1K
14:13 5,628.27 5,628.39 5,628.27 5,628.39 0.6K
14:14 5,628.39 5,629.67 5,628.39 5,629.28 4.0K
14:15 5,629.58 5,629.58 5,629.27 5,629.48 2.1K
14:16 5,629.44 5,630.34 5,629.44 5,630.34 5.4K
14:17 5,630.73 5,630.73 5,630.34 5,630.34 3.7K
14:18 5,630.82 5,631.86 5,630.82 5,631.74 12.0K
14:19 5,631.95 5,631.95 5,631.37 5,631.72 7.3K
14:20 5,631.49 5,632.54 5,631.49 5,631.90 11.1K
14:21 5,631.75 5,632.25 5,631.75 5,632.25 6.5K
14:22 5,634.62 5,635.69 5,634.62 5,635.69 9.3K
14:23 5,636.12 5,636.80 5,636.12 5,636.80 5.9K
14:24 5,636.67 5,637.70 5,636.67 5,637.70 16.7K
14:25 5,638.78 5,639.41 5,638.74 5,638.74 10.9K
14:26 5,641.31 5,641.31 5,638.71 5,640.42 3.8K
14:27 5,640.09 5,640.09 5,638.87 5,638.87 12.5K
14:28 5,639.07 5,639.07 5,639.01 5,639.01 0.7K
14:29 5,638.54 5,638.54 5,637.65 5,637.65 7.5K
14:30 5,637.40 5,637.85 5,637.40 5,637.41 7.7K
14:31 5,637.60 5,638.41 5,637.60 5,638.41 6.4K
14:32 5,638.28 5,639.46 5,638.28 5,638.89 3.3K
14:33 5,639.27 5,639.98 5,639.27 5,639.98 5.1K
14:34 5,639.92 5,640.03 5,639.92 5,640.02 3.0K
14:35 5,638.14 5,640.93 5,638.14 5,640.93 9.4K
14:36 5,641.34 5,641.90 5,641.34 5,641.90 2.1K
14:37 5,641.80 5,642.26 5,641.80 5,642.26 4.2K
14:38 5,642.14 5,643.03 5,641.73 5,643.03 25.0K
14:39 5,643.28 5,643.77 5,643.28 5,643.65 3.0K
14:40 5,644.47 5,645.95 5,644.03 5,645.95 10.9K
14:41 5,645.21 5,645.83 5,645.21 5,645.83 37.2K
14:42 5,645.71 5,646.22 5,645.71 5,646.04 2.4K
14:43 5,645.98 5,651.41 5,645.98 5,647.76 18.3K
14:44 5,647.70 5,649.54 5,647.27 5,649.54 4.2K
14:45 5,651.26 5,651.42 5,651.26 5,651.42 3.3K
14:46 5,654.52 5,654.52 5,652.95 5,652.95 7.3K
14:47 5,651.22 5,651.22 5,649.79 5,649.79 5.5K
14:48 5,649.79 5,649.99 5,649.25 5,649.25 2.6K
14:49 5,647.28 5,647.28 5,644.60 5,644.60 36.5K
14:50 5,644.60 5,646.95 5,644.60 5,646.95 12.0K
14:51 5,647.55 5,648.56 5,647.55 5,648.56 4.1K
14:52 5,648.75 5,648.95 5,648.67 5,648.95 0.8K
14:53 5,649.07 5,654.24 5,649.07 5,654.02 3.4K
14:54 5,654.02 5,654.02 5,653.68 5,653.68 4.7K
14:55 5,653.68 5,655.62 5,653.68 5,655.30 4.2K
14:56 5,653.16 5,653.16 5,651.52 5,651.52 9.0K
14:57 5,651.92 5,652.75 5,651.92 5,652.63 10.0K
14:58 5,653.55 5,653.55 5,653.47 5,653.48 6.1K
14:59 5,653.87 5,653.87 5,653.68 5,653.68 2.0K
15:00 5,652.93 5,654.05 5,650.56 5,650.56 11.1K
15:01 5,650.50 5,650.58 5,650.06 5,650.58 5.9K
15:02 5,650.49 5,651.13 5,650.49 5,651.01 2.7K
15:03 5,650.81 5,652.81 5,650.81 5,652.81 3.0K
15:04 5,652.87 5,655.77 5,652.87 5,655.77 2.9K
15:05 5,655.63 5,655.94 5,655.63 5,655.94 9.9K
15:06 5,656.13 5,656.32 5,655.67 5,656.32 14.2K
15:07 5,657.33 5,658.18 5,657.33 5,658.18 9.8K
15:08 5,657.93 5,659.02 5,657.93 5,658.78 14.9K
15:09 5,659.10 5,660.86 5,659.10 5,660.02 21.4K
15:10 5,661.17 5,663.17 5,661.17 5,663.17 5.0K
15:11 5,663.37 5,663.68 5,663.29 5,663.68 5.9K
15:12 5,664.03 5,665.23 5,664.03 5,664.37 4.9K
15:13 5,665.43 5,665.82 5,665.09 5,665.13 5.9K
15:14 5,666.60 5,667.72 5,665.36 5,665.36 7.8K
15:15 5,665.81 5,666.86 5,665.81 5,666.86 7.7K
15:16 5,665.14 5,665.14 5,664.23 5,664.92 8.9K
15:17 5,665.04 5,666.23 5,665.04 5,666.10 4.8K
15:18 5,666.22 5,666.22 5,665.48 5,665.69 1.5K
15:19 5,665.61 5,667.24 5,665.61 5,667.24 7.3K
15:20 5,667.28 5,667.28 5,665.75 5,665.75 10.8K
15:21 5,667.00 5,667.10 5,667.00 5,667.09 7.2K
15:22 5,667.03 5,667.03 5,665.30 5,665.30 5.7K
15:23 5,665.16 5,665.55 5,665.16 5,665.55 5.2K
15:24 5,666.47 5,667.33 5,666.47 5,667.15 7.0K
15:25 5,667.29 5,667.73 5,667.29 5,667.41 6.6K
15:26 5,667.37 5,667.37 5,666.12 5,666.28 5.6K
15:27 5,666.41 5,666.92 5,665.79 5,665.79 7.2K
15:28 5,665.17 5,666.72 5,665.17 5,666.20 11.3K
15:29 5,666.06 5,667.42 5,664.85 5,664.85 12.6K
15:30 5,665.22 5,665.22 5,664.02 5,664.02 6.4K
15:31 5,664.02 5,665.10 5,664.02 5,664.52 9.3K
15:32 5,664.39 5,664.97 5,664.39 5,664.65 7.5K
15:33 5,663.60 5,663.72 5,662.97 5,662.97 6.7K
15:34 5,662.36 5,664.41 5,662.36 5,664.41 8.3K
15:35 5,664.28 5,664.83 5,664.28 5,664.83 9.7K
15:36 5,664.40 5,665.09 5,664.22 5,665.09 6.7K
15:37 5,665.46 5,665.93 5,665.46 5,665.93 6.7K
15:38 5,666.59 5,666.59 5,665.72 5,665.72 11.5K
15:39 5,664.43 5,664.43 5,663.65 5,663.65 6.7K
15:40 5,664.09 5,664.09 5,662.39 5,662.39 8.9K
15:41 5,662.39 5,663.40 5,662.33 5,662.45 3.2K
15:42 5,661.13 5,661.87 5,659.79 5,661.87 22.5K
15:43 5,664.19 5,665.82 5,664.19 5,665.82 9.8K
15:44 5,665.89 5,665.89 5,665.06 5,665.06 10.4K
15:45 5,663.97 5,663.97 5,662.98 5,663.58 10.7K
15:46 5,662.84 5,663.43 5,662.84 5,663.18 23.3K
15:47 5,663.28 5,663.28 5,661.36 5,661.36 15.7K
15:48 5,661.55 5,661.74 5,661.35 5,661.74 6.8K
15:49 5,661.80 5,663.08 5,661.80 5,663.08 15.2K
15:50 5,663.79 5,667.31 5,663.79 5,666.00 75.3K
15:51 5,666.05 5,667.00 5,665.75 5,666.41 21.5K
15:52 5,666.51 5,667.95 5,666.51 5,667.95 39.4K
15:53 5,667.67 5,668.79 5,667.67 5,667.84 16.9K
15:54 5,667.97 5,669.00 5,667.97 5,668.84 41.7K
15:55 5,669.94 5,670.09 5,669.12 5,669.12 37.4K
15:56 5,669.06 5,670.04 5,669.06 5,669.49 37.3K
15:57 5,669.87 5,669.87 5,668.31 5,668.37 28.6K
15:58 5,668.46 5,668.46 5,667.73 5,668.34 28.0K
15:59 5,669.21 5,670.49 5,669.21 5,670.49 61.9K
16:00 5,670.83 5,672.32 5,670.83 5,672.32 8,644.0K
16:01 5,672.32 5,672.32 5,672.32 5,672.32 0.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし