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 5,708.41 5,764.12 5,708.41 5,764.12 149.2K
09:31 5,765.28 5,768.28 5,762.28 5,762.28 14.2K
09:32 5,762.28 5,765.19 5,762.28 5,764.97 39.3K
09:33 5,768.21 5,771.51 5,767.78 5,771.51 39.7K
09:34 5,769.72 5,774.88 5,769.72 5,774.88 13.6K
09:35 5,775.11 5,778.08 5,771.64 5,778.08 25.5K
09:36 5,775.54 5,803.04 5,775.54 5,798.94 50.8K
09:37 5,802.29 5,810.36 5,798.11 5,810.36 35.8K
09:38 5,810.20 5,810.20 5,802.41 5,802.41 52.7K
09:39 5,803.36 5,803.50 5,790.04 5,792.10 20.3K
09:40 5,796.69 5,803.75 5,796.69 5,801.93 38.0K
09:41 5,806.29 5,806.29 5,790.89 5,792.11 30.2K
09:42 5,794.48 5,794.48 5,792.26 5,792.26 19.5K
09:43 5,792.29 5,792.29 5,788.31 5,788.31 27.2K
09:44 5,789.36 5,803.24 5,789.36 5,801.79 13.6K
09:45 5,795.11 5,795.11 5,793.82 5,793.82 50.2K
09:46 5,792.49 5,792.49 5,782.54 5,783.35 34.5K
09:47 5,783.93 5,784.39 5,783.71 5,783.71 20.2K
09:48 5,785.20 5,794.46 5,785.20 5,794.46 51.7K
09:49 5,800.61 5,800.61 5,795.16 5,795.16 34.7K
09:50 5,794.86 5,799.60 5,794.86 5,796.91 22.6K
09:51 5,796.91 5,797.77 5,794.68 5,797.77 21.2K
09:52 5,797.05 5,800.01 5,797.05 5,800.01 7.0K
09:53 5,802.27 5,802.27 5,793.23 5,793.23 121.4K
09:54 5,793.08 5,793.08 5,785.04 5,785.04 38.4K
09:55 5,780.24 5,780.24 5,778.44 5,778.44 33.9K
09:56 5,778.44 5,783.15 5,778.33 5,783.15 14.2K
09:57 5,783.15 5,783.15 5,776.28 5,776.28 26.6K
09:58 5,774.35 5,775.87 5,774.35 5,775.87 13.4K
09:59 5,778.98 5,789.05 5,778.98 5,789.05 18.0K
10:00 5,793.62 5,793.62 5,791.36 5,791.36 31.0K
10:01 5,792.85 5,794.60 5,792.80 5,792.80 28.8K
10:02 5,792.58 5,792.58 5,789.82 5,789.82 31.3K
10:03 5,791.45 5,791.45 5,787.82 5,787.82 18.2K
10:04 5,787.82 5,789.39 5,787.82 5,788.00 42.6K
10:05 5,788.00 5,788.00 5,780.47 5,780.47 21.9K
10:06 5,784.26 5,786.18 5,782.02 5,784.18 44.4K
10:07 5,785.28 5,790.58 5,785.28 5,790.58 20.8K
10:08 5,788.07 5,788.07 5,783.52 5,783.52 48.4K
10:09 5,783.52 5,783.52 5,780.98 5,781.26 30.5K
10:10 5,784.21 5,784.29 5,781.38 5,782.71 23.9K
10:11 5,783.18 5,783.28 5,781.72 5,781.72 5.8K
10:12 5,781.72 5,781.72 5,779.59 5,779.59 14.0K
10:13 5,779.59 5,784.06 5,779.59 5,784.06 17.5K
10:14 5,782.25 5,782.35 5,782.02 5,782.35 14.2K
10:15 5,780.26 5,781.01 5,780.26 5,780.86 8.9K
10:16 5,781.23 5,788.12 5,781.23 5,788.12 19.6K
10:17 5,789.37 5,790.51 5,789.37 5,790.51 10.2K
10:18 5,789.01 5,792.77 5,789.01 5,792.77 12.8K
10:19 5,790.04 5,790.04 5,787.60 5,789.65 9.4K
10:20 5,790.03 5,792.31 5,790.03 5,792.20 8.8K
10:21 5,792.20 5,792.20 5,788.90 5,788.90 11.7K
10:22 5,790.47 5,790.47 5,790.24 5,790.24 18.8K
10:23 5,790.85 5,790.85 5,790.27 5,790.50 12.9K
10:24 5,790.50 5,794.69 5,789.67 5,794.69 35.6K
10:25 5,794.69 5,794.69 5,787.30 5,788.19 17.4K
10:26 5,784.88 5,788.22 5,784.88 5,788.22 6.6K
10:27 5,789.29 5,791.10 5,789.29 5,790.99 18.5K
10:28 5,790.99 5,792.49 5,790.99 5,792.49 22.3K
10:29 5,792.49 5,792.49 5,791.14 5,791.14 5.1K
10:30 5,791.34 5,792.87 5,791.30 5,792.87 17.9K
10:31 5,791.50 5,791.50 5,790.41 5,790.95 10.3K
10:32 5,792.04 5,792.38 5,789.93 5,792.38 9.1K
10:33 5,794.72 5,794.72 5,793.71 5,793.71 10.2K
10:34 5,793.71 5,794.53 5,793.29 5,793.29 6.1K
10:35 5,793.60 5,794.00 5,791.20 5,794.00 25.0K
10:36 5,797.60 5,797.60 5,794.70 5,795.23 17.5K
10:37 5,796.25 5,796.25 5,795.39 5,795.39 9.4K
10:38 5,796.30 5,796.96 5,793.56 5,793.56 31.4K
10:39 5,794.69 5,795.41 5,792.87 5,795.41 14.0K
10:40 5,795.41 5,795.41 5,789.93 5,790.86 11.7K
10:41 5,791.77 5,791.92 5,790.55 5,790.55 5.1K
10:42 5,793.67 5,793.67 5,790.94 5,791.78 20.1K
10:43 5,791.78 5,792.24 5,789.32 5,792.24 11.5K
10:44 5,791.86 5,794.07 5,791.86 5,794.07 11.9K
10:45 5,794.07 5,795.52 5,793.99 5,793.99 21.8K
10:46 5,794.88 5,795.38 5,793.03 5,793.03 10.1K
10:47 5,792.33 5,792.98 5,790.62 5,792.98 15.1K
10:48 5,794.06 5,794.06 5,792.56 5,792.56 30.1K
10:49 5,793.58 5,793.84 5,793.38 5,793.38 16.2K
10:50 5,792.71 5,793.17 5,791.29 5,791.29 12.3K
10:51 5,791.96 5,791.96 5,791.76 5,791.87 7.9K
10:52 5,791.53 5,794.83 5,791.53 5,791.74 23.9K
10:53 5,791.74 5,791.88 5,791.74 5,791.88 6.5K
10:54 5,789.57 5,790.33 5,789.57 5,790.33 18.2K
10:55 5,791.14 5,792.52 5,791.14 5,792.52 6.9K
10:56 5,792.14 5,794.43 5,792.14 5,794.43 27.3K
10:57 5,794.50 5,795.67 5,794.50 5,795.67 7.8K
10:58 5,796.48 5,797.28 5,796.48 5,797.28 9.1K
10:59 5,798.29 5,798.29 5,797.06 5,797.06 6.8K
11:00 5,797.29 5,797.29 5,793.18 5,793.18 17.5K
11:01 5,793.18 5,795.36 5,793.18 5,793.97 15.0K
11:02 5,793.97 5,793.97 5,792.33 5,793.35 11.8K
11:03 5,794.16 5,797.09 5,794.16 5,797.09 2.8K
11:04 5,797.91 5,798.10 5,796.76 5,796.76 7.1K
11:05 5,794.40 5,794.40 5,793.05 5,793.05 16.2K
11:06 5,793.14 5,793.14 5,792.30 5,792.30 13.7K
11:07 5,792.86 5,794.80 5,792.86 5,794.80 7.0K
11:08 5,794.80 5,794.80 5,790.60 5,790.60 15.2K
11:09 5,790.70 5,790.70 5,789.68 5,789.68 11.3K
11:10 5,789.68 5,794.50 5,789.68 5,792.53 39.3K
11:11 5,792.73 5,795.19 5,792.73 5,795.19 7.1K
11:12 5,795.19 5,795.19 5,794.53 5,794.62 4.5K
11:13 5,794.59 5,795.11 5,794.33 5,795.11 13.3K
11:14 5,795.11 5,797.52 5,795.11 5,797.52 7.7K
11:15 5,797.52 5,797.75 5,796.73 5,796.73 5.5K
11:16 5,796.45 5,796.95 5,795.37 5,795.37 30.9K
11:17 5,795.37 5,796.40 5,795.37 5,796.40 38.4K
11:18 5,796.40 5,796.40 5,793.66 5,793.66 7.2K
11:19 5,792.77 5,795.06 5,792.77 5,795.06 13.4K
11:20 5,794.92 5,794.92 5,793.15 5,793.15 5.0K
11:21 5,793.15 5,793.47 5,793.09 5,793.47 9.9K
11:22 5,793.35 5,793.35 5,792.20 5,792.20 7.4K
11:23 5,792.20 5,792.20 5,789.25 5,789.25 14.8K
11:24 5,790.83 5,790.83 5,790.27 5,790.48 14.8K
11:25 5,790.14 5,790.14 5,787.77 5,789.56 15.3K
11:26 5,791.18 5,792.39 5,791.18 5,792.32 11.0K
11:27 5,792.06 5,792.69 5,792.06 5,792.69 5.5K
11:28 5,792.69 5,793.35 5,792.60 5,792.60 8.8K
11:29 5,792.60 5,793.55 5,792.60 5,792.88 9.8K
11:30 5,792.88 5,793.62 5,792.12 5,792.90 5.0K
11:31 5,791.47 5,792.12 5,791.47 5,792.11 15.9K
11:32 5,792.35 5,792.35 5,787.69 5,787.69 25.6K
11:33 5,787.69 5,787.69 5,786.41 5,786.70 23.5K
11:34 5,786.70 5,786.70 5,786.34 5,786.34 8.2K
11:35 5,786.34 5,786.34 5,783.63 5,783.63 65.5K
11:36 5,783.63 5,785.47 5,783.63 5,784.59 18.8K
11:37 5,783.33 5,783.33 5,778.81 5,778.81 16.7K
11:38 5,779.34 5,781.26 5,779.34 5,779.86 11.6K
11:39 5,779.12 5,780.67 5,779.12 5,780.67 7.6K
11:40 5,781.17 5,783.71 5,781.17 5,783.56 7.3K
11:41 5,783.19 5,783.19 5,782.30 5,782.64 6.3K
11:42 5,782.61 5,783.51 5,782.61 5,783.51 11.9K
11:43 5,783.07 5,783.07 5,781.27 5,781.27 13.8K
11:44 5,782.09 5,782.09 5,781.19 5,781.19 7.5K
11:45 5,781.21 5,783.38 5,781.21 5,783.38 9.4K
11:46 5,783.18 5,783.96 5,782.61 5,783.96 4.9K
11:47 5,784.75 5,785.35 5,784.75 5,785.35 5.9K
11:48 5,783.72 5,783.72 5,783.09 5,783.15 8.9K
11:49 5,783.40 5,783.40 5,779.79 5,779.79 12.8K
11:50 5,781.21 5,782.04 5,781.21 5,782.04 4.2K
11:51 5,778.40 5,778.40 5,777.03 5,777.03 80.3K
11:52 5,777.03 5,777.03 5,776.72 5,776.72 1.4K
11:53 5,776.99 5,778.39 5,776.99 5,778.39 5.7K
11:54 5,778.39 5,778.48 5,778.39 5,778.48 2.4K
11:55 5,778.44 5,778.86 5,778.20 5,778.40 12.3K
11:56 5,778.40 5,778.40 5,777.47 5,777.95 4.2K
11:57 5,777.23 5,777.23 5,776.18 5,776.24 10.2K
11:58 5,774.84 5,782.86 5,774.84 5,782.86 38.2K
11:59 5,782.86 5,784.73 5,782.71 5,784.73 4.9K
12:00 5,784.73 5,787.42 5,784.73 5,787.37 7.5K
12:01 5,787.32 5,788.01 5,786.58 5,788.01 5.3K
12:02 5,788.01 5,788.26 5,788.01 5,788.18 4.1K
12:03 5,788.57 5,788.57 5,787.74 5,787.99 5.1K
12:04 5,788.00 5,788.37 5,788.00 5,788.29 5.2K
12:05 5,788.29 5,788.54 5,788.16 5,788.16 15.1K
12:06 5,788.34 5,790.52 5,788.34 5,790.52 73.4K
12:07 5,790.52 5,791.11 5,790.45 5,791.11 3.5K
12:08 5,791.50 5,794.33 5,790.90 5,794.33 5.2K
12:09 5,794.33 5,794.33 5,793.94 5,794.22 3.9K
12:10 5,794.24 5,794.24 5,792.54 5,792.83 5.6K
12:11 5,793.19 5,793.90 5,793.19 5,793.90 8.2K
12:12 5,793.88 5,796.62 5,793.88 5,796.62 13.0K
12:13 5,796.92 5,798.31 5,795.81 5,795.81 5.8K
12:14 5,795.63 5,795.93 5,795.55 5,795.61 6.6K
12:15 5,796.13 5,797.19 5,795.64 5,795.64 8.8K
12:16 5,795.40 5,795.40 5,794.70 5,795.36 6.7K
12:17 5,796.51 5,796.75 5,795.74 5,795.74 2.8K
12:18 5,795.35 5,795.59 5,794.57 5,794.57 8.0K
12:19 5,794.57 5,795.19 5,792.91 5,792.91 2.0K
12:20 5,792.91 5,793.34 5,792.91 5,793.16 4.8K
12:21 5,792.80 5,793.68 5,792.80 5,793.68 2.3K
12:22 5,793.68 5,793.74 5,793.56 5,793.74 2.0K
12:23 5,793.56 5,794.56 5,793.56 5,794.56 3.1K
12:24 5,795.19 5,796.33 5,795.19 5,796.21 7.1K
12:25 5,796.96 5,796.96 5,794.66 5,794.66 4.0K
12:26 5,796.01 5,796.18 5,794.94 5,794.94 5.5K
12:27 5,794.92 5,795.43 5,793.39 5,793.39 5.8K
12:28 5,793.34 5,793.34 5,792.10 5,792.10 8.1K
12:29 5,792.81 5,793.02 5,792.81 5,793.02 8.7K
12:30 5,792.49 5,792.83 5,792.01 5,792.83 3.9K
12:31 5,792.83 5,794.71 5,792.83 5,794.71 3.6K
12:32 5,795.67 5,797.56 5,795.67 5,797.56 20.9K
12:33 5,797.21 5,797.21 5,796.98 5,797.21 3.9K
12:34 5,797.21 5,797.21 5,796.43 5,796.43 1.2K
12:35 5,795.83 5,795.83 5,795.54 5,795.54 6.2K
12:36 5,795.34 5,797.07 5,795.34 5,797.07 3.3K
12:37 5,796.64 5,797.41 5,796.64 5,796.97 11.4K
12:38 5,798.38 5,798.38 5,797.61 5,798.35 6.8K
12:39 5,798.27 5,798.27 5,798.04 5,798.04 3.9K
12:40 5,797.16 5,797.24 5,795.67 5,795.67 9.2K
12:41 5,795.67 5,796.62 5,795.67 5,796.11 4.6K
12:42 5,796.11 5,796.89 5,796.11 5,796.87 3.4K
12:43 5,795.28 5,796.72 5,795.28 5,796.72 2.0K
12:44 5,796.84 5,796.96 5,794.82 5,794.82 12.6K
12:45 5,794.82 5,794.98 5,794.04 5,794.04 4.9K
12:46 5,794.04 5,794.04 5,791.53 5,791.53 5.0K
12:47 5,791.20 5,792.41 5,791.20 5,791.26 7.9K
12:48 5,791.26 5,793.83 5,791.26 5,793.66 12.8K
12:49 5,793.66 5,795.02 5,793.66 5,795.02 1.4K
12:50 5,794.55 5,794.62 5,793.76 5,794.62 8.2K
12:51 5,794.18 5,794.50 5,793.48 5,793.48 6.1K
12:52 5,792.90 5,792.96 5,792.29 5,792.96 5.5K
12:53 5,792.88 5,793.36 5,792.39 5,793.36 5.3K
12:54 5,793.36 5,794.29 5,792.97 5,794.29 3.4K
12:55 5,795.89 5,796.57 5,795.89 5,796.57 3.8K
12:56 5,797.46 5,797.72 5,796.04 5,796.04 7.9K
12:57 5,796.04 5,796.61 5,796.04 5,796.61 1.9K
12:58 5,796.65 5,798.77 5,796.65 5,798.77 16.4K
12:59 5,801.11 5,801.11 5,798.89 5,798.89 5.1K
13:00 5,799.06 5,799.80 5,799.06 5,799.24 8.5K
13:01 5,798.86 5,798.86 5,797.26 5,797.26 11.3K
13:02 5,797.61 5,797.61 5,794.95 5,797.34 15.8K
13:03 5,797.51 5,798.15 5,797.47 5,798.00 1.5K
13:04 5,798.19 5,799.00 5,798.19 5,798.70 5.5K
13:05 5,797.43 5,798.18 5,796.46 5,796.65 9.1K
13:06 5,795.98 5,795.98 5,795.13 5,795.22 8.7K
13:07 5,796.26 5,796.88 5,796.26 5,796.88 4.0K
13:08 5,796.76 5,797.72 5,796.76 5,797.72 7.0K
13:09 5,799.55 5,800.45 5,799.55 5,799.85 9.1K
13:10 5,799.73 5,800.62 5,799.73 5,800.62 8.0K
13:11 5,800.00 5,803.15 5,800.00 5,803.15 17.0K
13:12 5,803.78 5,806.07 5,803.78 5,806.07 19.8K
13:13 5,807.10 5,807.94 5,807.10 5,807.94 10.7K
13:14 5,808.06 5,808.06 5,806.45 5,806.45 8.3K
13:15 5,806.94 5,809.40 5,806.94 5,809.26 13.4K
13:16 5,809.14 5,811.03 5,806.33 5,806.33 20.4K
13:17 5,806.63 5,806.90 5,806.62 5,806.62 6.2K
13:18 5,806.27 5,806.60 5,805.29 5,806.60 20.5K
13:19 5,806.54 5,806.62 5,805.44 5,805.44 14.7K
13:20 5,806.50 5,806.53 5,806.50 5,806.53 6.2K
13:21 5,803.21 5,804.28 5,803.21 5,804.28 12.5K
13:22 5,803.43 5,803.43 5,802.27 5,802.27 6.8K
13:23 5,802.27 5,802.88 5,802.27 5,802.88 2.0K
13:24 5,803.74 5,804.91 5,803.74 5,804.91 5.1K
13:25 5,805.26 5,805.26 5,803.90 5,803.90 18.7K
13:26 5,803.87 5,803.99 5,802.13 5,802.13 10.3K
13:27 5,801.92 5,801.92 5,801.79 5,801.89 9.9K
13:28 5,800.95 5,800.95 5,796.23 5,796.23 6.8K
13:29 5,796.23 5,798.36 5,795.73 5,798.36 5.8K
13:30 5,797.53 5,797.58 5,797.53 5,797.58 6.7K
13:31 5,797.58 5,798.55 5,797.58 5,798.55 14.2K
13:32 5,800.66 5,803.15 5,800.66 5,803.15 13.2K
13:33 5,803.15 5,804.64 5,803.15 5,804.10 8.1K
13:34 5,802.75 5,804.32 5,802.75 5,804.32 11.6K
13:35 5,805.44 5,805.44 5,803.61 5,803.61 20.8K
13:36 5,804.11 5,804.11 5,803.60 5,803.79 7.2K
13:37 5,805.86 5,806.60 5,805.24 5,805.24 9.4K
13:38 5,804.84 5,804.84 5,803.79 5,803.79 10.1K
13:39 5,803.98 5,807.12 5,803.98 5,807.12 7.7K
13:40 5,807.04 5,808.11 5,805.56 5,808.11 14.1K
13:41 5,808.38 5,808.96 5,807.94 5,808.96 10.4K
13:42 5,809.09 5,809.09 5,807.19 5,807.19 22.9K
13:43 5,807.34 5,807.34 5,806.76 5,807.34 6.1K
13:44 5,807.39 5,807.39 5,805.69 5,805.69 14.3K
13:45 5,807.05 5,807.16 5,805.40 5,806.66 20.0K
13:46 5,807.67 5,808.51 5,807.67 5,808.01 9.8K
13:47 5,809.13 5,812.34 5,809.13 5,812.34 16.1K
13:48 5,811.69 5,811.69 5,810.42 5,810.78 13.6K
13:49 5,810.36 5,810.36 5,809.58 5,809.97 6.8K
13:50 5,809.17 5,810.01 5,808.90 5,810.01 11.0K
13:51 5,810.01 5,810.40 5,809.95 5,810.40 4.0K
13:52 5,810.67 5,812.40 5,810.67 5,812.40 7.3K
13:53 5,812.35 5,813.64 5,812.35 5,813.64 7.8K
13:54 5,813.59 5,813.59 5,811.25 5,811.87 22.6K
13:55 5,811.99 5,812.18 5,811.64 5,812.06 20.8K
13:56 5,812.82 5,814.10 5,812.82 5,813.84 16.9K
13:57 5,813.01 5,813.31 5,812.92 5,813.31 6.8K
13:58 5,813.54 5,814.87 5,813.42 5,814.02 27.2K
13:59 5,813.84 5,816.29 5,813.84 5,816.29 18.3K
14:00 5,815.82 5,816.27 5,815.65 5,816.22 15.7K
14:01 5,816.27 5,816.27 5,814.54 5,814.54 8.5K
14:02 5,815.51 5,815.81 5,815.30 5,815.81 9.0K
14:03 5,816.62 5,819.02 5,816.24 5,819.02 16.2K
14:04 5,819.09 5,820.11 5,818.20 5,820.11 23.3K
14:05 5,820.00 5,820.63 5,819.96 5,820.63 11.9K
14:06 5,820.87 5,820.87 5,820.24 5,820.24 20.9K
14:07 5,821.11 5,821.11 5,819.51 5,819.77 10.0K
14:08 5,819.19 5,821.39 5,819.19 5,821.39 9.9K
14:09 5,821.56 5,821.80 5,820.37 5,821.12 8.6K
14:10 5,820.42 5,821.50 5,820.34 5,820.34 7.1K
14:11 5,820.53 5,820.53 5,816.94 5,816.94 16.9K
14:12 5,817.69 5,817.69 5,816.00 5,816.45 11.2K
14:13 5,816.45 5,818.06 5,816.37 5,818.06 9.7K
14:14 5,818.33 5,819.53 5,818.27 5,819.53 4.4K
14:15 5,819.53 5,819.53 5,818.23 5,818.23 9.4K
14:16 5,817.39 5,818.61 5,817.39 5,818.61 9.3K
14:17 5,818.63 5,820.34 5,818.63 5,820.24 5.5K
14:18 5,819.82 5,819.82 5,818.35 5,818.85 13.4K
14:19 5,819.27 5,820.03 5,819.27 5,820.03 7.0K
14:20 5,819.86 5,821.44 5,818.90 5,821.44 14.5K
14:21 5,822.33 5,823.10 5,820.02 5,820.02 21.1K
14:22 5,820.68 5,821.77 5,820.68 5,821.77 7.4K
14:23 5,821.58 5,821.76 5,821.58 5,821.64 9.1K
14:24 5,821.40 5,821.40 5,819.36 5,819.36 11.7K
14:25 5,819.60 5,820.48 5,819.60 5,820.48 7.5K
14:26 5,820.83 5,820.83 5,820.08 5,820.58 6.1K
14:27 5,819.18 5,821.16 5,819.18 5,821.16 30.3K
14:28 5,821.46 5,822.06 5,821.46 5,822.06 13.4K
14:29 5,821.44 5,821.67 5,820.97 5,821.67 8.1K
14:30 5,822.13 5,823.80 5,822.13 5,823.80 19.5K
14:31 5,824.56 5,824.98 5,824.56 5,824.98 9.9K
14:32 5,825.62 5,826.48 5,825.03 5,826.48 12.1K
14:33 5,826.51 5,827.10 5,826.30 5,827.10 13.9K
14:34 5,826.81 5,826.81 5,825.37 5,826.01 19.3K
14:35 5,826.01 5,827.47 5,826.01 5,827.47 17.6K
14:36 5,827.27 5,828.62 5,826.86 5,828.62 17.9K
14:37 5,827.36 5,827.67 5,826.15 5,826.15 20.1K
14:38 5,826.15 5,826.84 5,826.15 5,826.76 11.5K
14:39 5,825.15 5,825.74 5,825.15 5,825.46 33.7K
14:40 5,825.97 5,827.45 5,825.97 5,827.45 11.0K
14:41 5,827.03 5,830.03 5,826.99 5,830.03 10.5K
14:42 5,829.02 5,829.53 5,829.02 5,829.13 8.0K
14:43 5,831.04 5,831.09 5,829.46 5,829.46 34.8K
14:44 5,829.56 5,831.21 5,829.56 5,830.65 8.8K
14:45 5,830.38 5,830.38 5,827.42 5,828.20 12.7K
14:46 5,829.17 5,830.19 5,827.34 5,827.48 10.8K
14:47 5,827.62 5,828.33 5,826.93 5,826.93 11.7K
14:48 5,827.47 5,828.26 5,826.24 5,828.26 11.7K
14:49 5,828.65 5,828.65 5,828.32 5,828.32 9.7K
14:50 5,829.48 5,829.71 5,828.50 5,828.50 9.7K
14:51 5,828.39 5,829.78 5,828.35 5,829.78 9.9K
14:52 5,829.47 5,829.89 5,828.09 5,828.47 14.4K
14:53 5,827.46 5,827.46 5,826.61 5,827.08 11.7K
14:54 5,827.72 5,827.72 5,825.56 5,825.68 8.8K
14:55 5,824.69 5,825.86 5,824.69 5,825.74 9.0K
14:56 5,825.74 5,826.44 5,825.74 5,826.44 10.8K
14:57 5,826.75 5,826.75 5,825.68 5,826.45 10.6K
14:58 5,827.42 5,827.64 5,826.86 5,826.86 7.8K
14:59 5,826.47 5,827.32 5,826.39 5,827.32 12.0K
15:00 5,827.05 5,829.87 5,827.05 5,827.56 14.0K
15:01 5,826.98 5,827.75 5,826.73 5,827.75 16.4K
15:02 5,827.36 5,829.36 5,827.21 5,829.36 14.5K
15:03 5,828.59 5,830.68 5,828.59 5,830.68 11.9K
15:04 5,830.61 5,830.64 5,830.57 5,830.64 14.5K
15:05 5,830.59 5,831.00 5,830.10 5,830.65 15.0K
15:06 5,831.83 5,835.93 5,831.83 5,835.93 14.3K
15:07 5,836.09 5,836.09 5,834.94 5,835.73 7.6K
15:08 5,835.92 5,835.92 5,834.64 5,835.43 10.9K
15:09 5,834.23 5,835.00 5,834.23 5,834.61 20.7K
15:10 5,835.02 5,836.63 5,835.02 5,836.56 13.2K
15:11 5,835.09 5,836.39 5,835.09 5,836.39 7.5K
15:12 5,837.19 5,838.41 5,837.19 5,838.41 14.9K
15:13 5,838.81 5,840.73 5,838.81 5,840.73 19.6K
15:14 5,840.29 5,840.40 5,839.69 5,839.69 23.4K
15:15 5,838.94 5,839.20 5,838.61 5,838.90 23.0K
15:16 5,838.91 5,839.93 5,838.91 5,839.10 20.7K
15:17 5,840.65 5,840.65 5,839.40 5,839.40 17.0K
15:18 5,839.87 5,840.58 5,839.85 5,840.58 9.8K
15:19 5,842.95 5,844.03 5,842.95 5,844.03 18.7K
15:20 5,846.59 5,848.59 5,846.59 5,848.11 23.6K
15:21 5,848.78 5,849.01 5,848.21 5,848.43 17.0K
15:22 5,848.63 5,848.63 5,846.50 5,846.50 11.9K
15:23 5,846.63 5,846.63 5,844.91 5,845.53 37.1K
15:24 5,845.18 5,845.18 5,844.48 5,844.74 15.7K
15:25 5,844.43 5,844.43 5,843.20 5,843.20 19.5K
15:26 5,841.70 5,841.70 5,840.00 5,840.04 11.5K
15:27 5,840.83 5,841.96 5,840.83 5,841.58 19.2K
15:28 5,839.77 5,841.27 5,839.77 5,841.04 41.7K
15:29 5,839.92 5,839.92 5,838.32 5,839.30 25.7K
15:30 5,839.73 5,840.90 5,839.73 5,840.85 23.6K
15:31 5,841.25 5,841.25 5,840.27 5,840.27 32.4K
15:32 5,839.98 5,840.67 5,839.35 5,840.67 26.0K
15:33 5,840.52 5,841.53 5,840.52 5,841.53 20.6K
15:34 5,841.16 5,841.16 5,839.29 5,840.08 32.2K
15:35 5,838.69 5,838.69 5,838.10 5,838.14 20.8K
15:36 5,838.60 5,839.49 5,838.30 5,839.49 14.4K
15:37 5,838.94 5,840.68 5,838.94 5,840.68 34.1K
15:38 5,839.90 5,841.84 5,839.90 5,841.84 38.2K
15:39 5,840.80 5,840.80 5,838.04 5,838.04 31.2K
15:40 5,837.98 5,838.60 5,837.89 5,838.60 17.2K
15:41 5,838.22 5,838.22 5,835.78 5,835.78 21.1K
15:42 5,835.10 5,835.45 5,835.09 5,835.45 22.3K
15:43 5,835.25 5,835.26 5,833.85 5,834.18 24.5K
15:44 5,834.29 5,834.29 5,833.83 5,833.87 13.6K
15:45 5,833.78 5,833.78 5,831.55 5,833.68 37.1K
15:46 5,834.60 5,837.78 5,834.60 5,837.78 27.5K
15:47 5,839.75 5,840.35 5,839.75 5,840.19 28.9K
15:48 5,841.35 5,843.15 5,841.35 5,843.15 35.0K
15:49 5,843.29 5,843.36 5,842.42 5,842.42 38.0K
15:50 5,843.73 5,843.73 5,840.66 5,840.66 119.1K
15:51 5,840.53 5,843.88 5,840.53 5,843.44 105.2K
15:52 5,843.59 5,843.92 5,841.78 5,843.08 68.1K
15:53 5,841.72 5,845.43 5,841.48 5,845.43 72.0K
15:54 5,847.73 5,848.78 5,847.73 5,848.78 68.2K
15:55 5,849.31 5,849.31 5,848.14 5,848.14 77.3K
15:56 5,847.89 5,848.22 5,846.83 5,847.40 136.3K
15:57 5,847.00 5,847.00 5,845.18 5,845.18 123.4K
15:58 5,844.74 5,844.74 5,842.50 5,842.50 111.9K
15:59 5,841.07 5,841.07 5,837.63 5,838.29 166.3K
16:00 5,838.48 5,838.48 5,838.06 5,838.06 8,277.8K
16:01 5,838.06 5,838.06 5,838.06 5,838.06 21.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし