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 5,838.06 5,874.48 5,828.05 5,874.48 197.3K
09:31 5,867.38 5,887.06 5,867.38 5,887.06 177.4K
09:32 5,889.88 5,894.98 5,889.88 5,894.98 44.8K
09:33 5,899.35 5,905.15 5,889.61 5,889.61 53.2K
09:34 5,880.45 5,880.76 5,870.12 5,880.76 34.1K
09:35 5,888.50 5,888.65 5,882.32 5,882.32 37.2K
09:36 5,892.56 5,892.56 5,886.54 5,886.54 27.8K
09:37 5,888.59 5,894.28 5,888.59 5,894.28 19.4K
09:38 5,899.44 5,899.44 5,897.02 5,898.12 17.1K
09:39 5,897.44 5,904.45 5,897.44 5,904.45 20.0K
09:40 5,904.89 5,906.18 5,903.39 5,906.18 49.0K
09:41 5,905.20 5,907.53 5,901.45 5,907.53 30.7K
09:42 5,906.28 5,908.02 5,906.28 5,906.44 49.5K
09:43 5,910.18 5,915.79 5,910.18 5,915.61 20.4K
09:44 5,921.91 5,921.91 5,912.17 5,912.17 24.9K
09:45 5,910.91 5,919.34 5,910.91 5,919.34 19.4K
09:46 5,919.83 5,921.14 5,919.52 5,919.52 15.9K
09:47 5,917.11 5,919.26 5,915.13 5,916.61 45.7K
09:48 5,916.91 5,918.91 5,914.98 5,914.98 15.0K
09:49 5,915.23 5,917.79 5,915.23 5,915.68 18.6K
09:50 5,913.79 5,914.04 5,910.67 5,914.04 15.3K
09:51 5,913.19 5,918.72 5,913.19 5,918.72 20.0K
09:52 5,916.88 5,916.88 5,914.54 5,915.46 11.9K
09:53 5,915.76 5,916.53 5,913.98 5,915.88 16.7K
09:54 5,913.07 5,913.07 5,910.56 5,910.56 13.8K
09:55 5,910.66 5,913.80 5,908.98 5,913.80 18.2K
09:56 5,913.69 5,913.69 5,912.02 5,913.42 11.2K
09:57 5,911.92 5,913.05 5,911.75 5,912.38 17.8K
09:58 5,910.01 5,910.01 5,908.58 5,908.58 12.1K
09:59 5,907.77 5,908.65 5,905.82 5,908.65 24.6K
10:00 5,904.42 5,906.36 5,904.42 5,905.59 23.3K
10:01 5,906.30 5,909.51 5,906.30 5,908.86 31.2K
10:02 5,912.11 5,916.18 5,912.11 5,912.68 14.0K
10:03 5,912.45 5,912.75 5,912.45 5,912.75 5.7K
10:04 5,913.08 5,913.08 5,909.66 5,909.66 12.4K
10:05 5,909.44 5,911.21 5,908.39 5,908.39 13.5K
10:06 5,909.17 5,909.82 5,908.27 5,908.27 6.1K
10:07 5,907.10 5,908.10 5,907.00 5,907.00 14.6K
10:08 5,907.96 5,908.38 5,904.77 5,904.77 12.7K
10:09 5,904.57 5,904.57 5,902.12 5,902.12 12.5K
10:10 5,905.03 5,907.47 5,905.03 5,905.86 17.0K
10:11 5,909.13 5,912.08 5,909.13 5,912.08 7.5K
10:12 5,910.64 5,913.29 5,910.64 5,913.29 14.8K
10:13 5,912.78 5,912.78 5,910.79 5,911.64 8.8K
10:14 5,910.76 5,914.82 5,910.76 5,914.73 18.8K
10:15 5,914.66 5,917.98 5,914.63 5,917.98 14.9K
10:16 5,920.39 5,920.39 5,914.25 5,914.25 11.2K
10:17 5,913.85 5,914.82 5,911.44 5,911.65 22.5K
10:18 5,912.02 5,915.42 5,912.02 5,915.42 11.1K
10:19 5,916.23 5,919.74 5,916.23 5,919.74 11.7K
10:20 5,920.28 5,924.16 5,920.28 5,923.35 17.3K
10:21 5,920.07 5,920.07 5,919.34 5,919.34 6.4K
10:22 5,920.01 5,921.47 5,919.89 5,921.47 9.7K
10:23 5,923.70 5,927.37 5,923.70 5,927.37 19.6K
10:24 5,929.13 5,933.40 5,929.13 5,932.03 15.5K
10:25 5,930.35 5,933.04 5,930.35 5,933.04 10.6K
10:26 5,933.73 5,934.65 5,933.73 5,933.98 10.6K
10:27 5,933.63 5,935.81 5,933.63 5,934.27 14.0K
10:28 5,932.36 5,933.02 5,931.71 5,931.71 11.1K
10:29 5,933.05 5,933.05 5,930.18 5,930.18 8.9K
10:30 5,929.68 5,933.08 5,929.41 5,933.08 6.0K
10:31 5,932.89 5,937.45 5,932.89 5,937.45 22.6K
10:32 5,938.00 5,938.84 5,937.87 5,938.84 19.7K
10:33 5,937.79 5,939.37 5,937.79 5,938.49 27.7K
10:34 5,938.11 5,939.22 5,938.06 5,938.29 17.5K
10:35 5,939.19 5,939.19 5,938.31 5,938.31 14.6K
10:36 5,938.31 5,938.31 5,935.35 5,935.35 42.8K
10:37 5,937.28 5,938.87 5,937.09 5,938.87 20.8K
10:38 5,939.01 5,941.11 5,939.01 5,941.11 16.9K
10:39 5,941.36 5,943.46 5,941.36 5,941.77 11.0K
10:40 5,941.41 5,943.54 5,941.41 5,943.54 8.3K
10:41 5,944.54 5,944.54 5,942.19 5,942.19 42.3K
10:42 5,940.81 5,940.96 5,938.84 5,938.84 14.1K
10:43 5,939.87 5,939.87 5,937.50 5,937.50 9.4K
10:44 5,937.64 5,938.78 5,935.75 5,936.16 14.0K
10:45 5,936.35 5,937.70 5,936.35 5,937.70 12.2K
10:46 5,937.92 5,942.11 5,936.37 5,942.11 40.0K
10:47 5,941.89 5,942.52 5,941.89 5,942.13 8.3K
10:48 5,941.58 5,943.88 5,941.58 5,943.88 13.7K
10:49 5,944.25 5,944.25 5,942.93 5,943.34 20.7K
10:50 5,942.04 5,942.04 5,940.80 5,940.80 26.9K
10:51 5,940.31 5,940.31 5,934.09 5,934.09 10.0K
10:52 5,933.13 5,933.13 5,931.47 5,932.46 8.9K
10:53 5,933.63 5,933.96 5,932.20 5,932.20 4.7K
10:54 5,931.31 5,931.61 5,930.88 5,930.88 6.3K
10:55 5,929.30 5,929.38 5,928.41 5,928.62 7.0K
10:56 5,926.89 5,926.89 5,925.26 5,925.53 4.4K
10:57 5,926.67 5,926.98 5,924.40 5,926.98 16.2K
10:58 5,926.02 5,926.13 5,924.73 5,924.73 5.6K
10:59 5,923.40 5,923.40 5,921.67 5,921.67 7.5K
11:00 5,921.10 5,921.30 5,919.61 5,919.61 10.2K
11:01 5,920.27 5,920.27 5,917.66 5,918.31 5.6K
11:02 5,918.07 5,918.95 5,915.43 5,918.95 10.4K
11:03 5,918.57 5,922.21 5,918.57 5,922.21 9.9K
11:04 5,921.61 5,922.64 5,921.61 5,922.64 10.1K
11:05 5,922.75 5,922.75 5,919.32 5,919.32 7.3K
11:06 5,919.54 5,920.88 5,919.54 5,920.88 5.4K
11:07 5,921.27 5,921.65 5,921.26 5,921.49 6.8K
11:08 5,921.46 5,922.92 5,921.45 5,922.92 7.2K
11:09 5,923.18 5,925.58 5,923.18 5,925.58 11.0K
11:10 5,922.62 5,922.62 5,921.27 5,921.31 9.6K
11:11 5,919.39 5,919.49 5,919.11 5,919.49 15.2K
11:12 5,919.70 5,924.16 5,919.70 5,924.16 19.5K
11:13 5,924.26 5,924.92 5,924.26 5,924.48 10.5K
11:14 5,924.48 5,924.89 5,923.30 5,923.30 7.2K
11:15 5,923.36 5,923.36 5,922.04 5,922.04 5.9K
11:16 5,920.26 5,920.26 5,916.65 5,916.65 13.6K
11:17 5,916.48 5,918.01 5,915.60 5,918.01 11.0K
11:18 5,918.40 5,918.40 5,917.18 5,917.34 3.6K
11:19 5,916.08 5,917.35 5,915.84 5,917.35 7.2K
11:20 5,915.37 5,915.91 5,915.37 5,915.62 3.9K
11:21 5,915.62 5,919.84 5,915.62 5,919.84 23.3K
11:22 5,917.58 5,920.26 5,917.58 5,920.26 13.6K
11:23 5,919.49 5,919.52 5,918.61 5,919.52 5.3K
11:24 5,919.12 5,919.12 5,917.42 5,917.42 7.2K
11:25 5,916.36 5,917.96 5,916.36 5,917.96 6.0K
11:26 5,918.54 5,918.54 5,916.33 5,916.33 3.6K
11:27 5,916.33 5,916.33 5,912.90 5,913.52 22.3K
11:28 5,916.22 5,916.31 5,915.68 5,915.68 14.5K
11:29 5,915.29 5,915.29 5,911.74 5,911.74 11.3K
11:30 5,912.55 5,915.75 5,912.55 5,915.75 8.1K
11:31 5,914.88 5,916.75 5,914.49 5,916.75 3.1K
11:32 5,916.42 5,916.42 5,912.95 5,912.95 8.2K
11:33 5,912.00 5,913.51 5,911.49 5,913.51 8.6K
11:34 5,912.35 5,913.76 5,912.35 5,913.50 3.5K
11:35 5,913.50 5,913.50 5,911.47 5,911.47 9.5K
11:36 5,911.08 5,911.08 5,904.50 5,904.50 30.4K
11:37 5,905.56 5,905.56 5,903.54 5,903.66 9.3K
11:38 5,902.73 5,902.73 5,900.71 5,900.71 15.7K
11:39 5,899.70 5,900.23 5,897.46 5,897.46 38.7K
11:40 5,898.46 5,899.01 5,893.14 5,893.14 38.0K
11:41 5,895.51 5,896.20 5,893.42 5,893.42 13.0K
11:42 5,890.40 5,890.40 5,883.69 5,884.71 23.5K
11:43 5,884.53 5,884.53 5,881.74 5,883.93 11.8K
11:44 5,882.36 5,882.36 5,879.51 5,879.51 20.3K
11:45 5,878.10 5,882.92 5,878.10 5,882.92 15.5K
11:46 5,880.85 5,882.84 5,880.85 5,880.91 15.3K
11:47 5,880.85 5,882.27 5,880.85 5,881.30 23.7K
11:48 5,880.18 5,880.18 5,877.58 5,877.58 17.1K
11:49 5,875.80 5,879.82 5,875.80 5,879.12 14.4K
11:50 5,878.40 5,879.82 5,878.40 5,878.92 11.7K
11:51 5,879.56 5,879.56 5,877.21 5,877.21 26.0K
11:52 5,877.02 5,882.88 5,877.02 5,882.88 48.6K
11:53 5,883.58 5,883.71 5,883.58 5,883.70 5.4K
11:54 5,885.64 5,885.95 5,884.74 5,885.95 7.7K
11:55 5,887.05 5,890.12 5,887.05 5,890.12 8.9K
11:56 5,890.89 5,891.34 5,890.29 5,891.24 6.7K
11:57 5,891.78 5,891.78 5,890.58 5,891.11 11.9K
11:58 5,891.78 5,892.13 5,891.29 5,891.29 11.8K
11:59 5,889.56 5,891.29 5,889.50 5,891.29 9.2K
12:00 5,891.71 5,891.87 5,891.48 5,891.87 12.4K
12:01 5,891.03 5,892.44 5,889.60 5,889.60 11.6K
12:02 5,891.13 5,891.13 5,890.55 5,890.61 3.2K
12:03 5,890.03 5,890.62 5,888.44 5,888.44 9.0K
12:04 5,888.71 5,889.76 5,888.44 5,889.76 12.1K
12:05 5,889.76 5,890.06 5,889.68 5,890.06 1.7K
12:06 5,889.81 5,889.81 5,888.87 5,888.87 4.2K
12:07 5,889.26 5,889.26 5,888.86 5,888.93 2.1K
12:08 5,889.01 5,889.40 5,888.90 5,888.90 9.3K
12:09 5,889.37 5,889.37 5,888.98 5,889.12 4.7K
12:10 5,888.73 5,888.73 5,886.46 5,886.46 11.2K
12:11 5,886.34 5,886.34 5,885.84 5,885.84 7.8K
12:12 5,886.09 5,886.16 5,885.44 5,885.44 5.8K
12:13 5,884.86 5,884.86 5,883.74 5,884.30 13.4K
12:14 5,884.36 5,888.50 5,884.36 5,888.50 9.9K
12:15 5,890.21 5,890.47 5,889.04 5,889.04 16.7K
12:16 5,888.81 5,889.19 5,888.74 5,888.74 1.8K
12:17 5,888.58 5,889.17 5,888.53 5,888.53 2.6K
12:18 5,888.03 5,888.41 5,886.55 5,886.55 3.2K
12:19 5,885.71 5,886.82 5,885.71 5,886.82 6.4K
12:20 5,887.21 5,888.30 5,887.21 5,888.30 4.3K
12:21 5,887.59 5,887.74 5,887.55 5,887.55 5.4K
12:22 5,887.94 5,888.10 5,887.92 5,887.92 3.0K
12:23 5,887.92 5,888.90 5,887.92 5,888.90 3.9K
12:24 5,889.19 5,890.75 5,889.19 5,890.13 4.2K
12:25 5,889.74 5,889.74 5,888.77 5,888.96 5.9K
12:26 5,888.09 5,888.09 5,887.14 5,887.14 4.9K
12:27 5,886.95 5,887.07 5,883.75 5,883.75 8.2K
12:28 5,883.26 5,883.98 5,883.20 5,883.20 9.1K
12:29 5,883.72 5,884.63 5,882.94 5,884.63 10.8K
12:30 5,885.15 5,885.15 5,884.14 5,884.32 4.2K
12:31 5,884.57 5,887.51 5,884.57 5,887.51 3.4K
12:32 5,886.74 5,887.68 5,886.64 5,887.68 3.6K
12:33 5,887.17 5,887.17 5,885.88 5,885.88 6.9K
12:34 5,885.63 5,885.63 5,884.28 5,884.28 8.1K
12:35 5,884.04 5,884.39 5,883.63 5,884.39 18.1K
12:36 5,881.61 5,882.48 5,880.44 5,880.44 13.2K
12:37 5,880.44 5,880.84 5,879.61 5,880.84 16.6K
12:38 5,881.35 5,884.70 5,881.35 5,884.70 5.3K
12:39 5,884.89 5,885.09 5,884.89 5,885.09 7.0K
12:40 5,885.13 5,887.03 5,885.13 5,887.03 6.8K
12:41 5,887.03 5,889.62 5,886.78 5,889.62 10.8K
12:42 5,892.87 5,892.87 5,891.81 5,891.81 8.5K
12:43 5,892.32 5,893.91 5,892.32 5,893.91 4.8K
12:44 5,894.21 5,895.35 5,894.21 5,895.35 4.9K
12:45 5,895.54 5,896.70 5,895.54 5,896.70 4.5K
12:46 5,897.14 5,899.41 5,897.14 5,899.41 3.4K
12:47 5,899.41 5,899.59 5,898.42 5,898.42 4.5K
12:48 5,898.37 5,900.60 5,898.31 5,900.60 4.5K
12:49 5,900.80 5,900.80 5,899.83 5,899.83 4.5K
12:50 5,900.77 5,901.25 5,900.65 5,901.25 19.8K
12:51 5,901.73 5,901.73 5,899.69 5,899.69 26.6K
12:52 5,900.68 5,902.31 5,900.68 5,902.31 24.1K
12:53 5,902.49 5,902.49 5,900.49 5,900.49 32.3K
12:54 5,900.57 5,900.57 5,899.64 5,899.64 26.6K
12:55 5,899.51 5,899.51 5,898.47 5,898.47 6.3K
12:56 5,897.96 5,901.36 5,897.71 5,900.20 11.5K
12:57 5,900.20 5,900.85 5,899.57 5,900.85 7.1K
12:58 5,900.46 5,901.10 5,899.77 5,900.02 4.4K
12:59 5,899.16 5,899.93 5,899.16 5,899.93 4.9K
13:00 5,901.21 5,901.21 5,900.28 5,900.28 5.5K
13:01 5,899.91 5,899.91 5,898.90 5,898.90 5.2K
13:02 5,901.18 5,901.88 5,901.18 5,901.64 5.6K
13:03 5,901.64 5,901.87 5,901.64 5,901.69 28.0K
13:04 5,901.63 5,902.67 5,901.63 5,902.67 2.6K
13:05 5,902.20 5,902.20 5,901.86 5,901.86 3.9K
13:06 5,902.63 5,903.13 5,902.63 5,903.13 5.5K
13:07 5,903.20 5,903.33 5,903.13 5,903.33 2.1K
13:08 5,904.54 5,904.54 5,903.90 5,904.25 8.2K
13:09 5,903.74 5,903.74 5,903.28 5,903.67 8.3K
13:10 5,903.40 5,903.61 5,903.29 5,903.29 6.6K
13:11 5,903.16 5,903.94 5,902.43 5,902.43 23.0K
13:12 5,903.18 5,904.64 5,902.85 5,902.85 12.4K
13:13 5,902.85 5,902.91 5,902.14 5,902.91 4.0K
13:14 5,903.54 5,903.54 5,901.51 5,901.51 12.5K
13:15 5,902.77 5,902.80 5,902.14 5,902.80 5.6K
13:16 5,902.80 5,902.80 5,902.41 5,902.41 2.4K
13:17 5,902.41 5,903.21 5,902.41 5,902.56 6.2K
13:18 5,902.18 5,903.40 5,902.18 5,903.20 10.2K
13:19 5,902.89 5,903.55 5,902.89 5,902.98 5.9K
13:20 5,903.32 5,903.51 5,903.30 5,903.49 7.4K
13:21 5,905.24 5,906.54 5,905.24 5,906.54 9.9K
13:22 5,907.52 5,908.41 5,907.52 5,907.52 13.2K
13:23 5,907.54 5,907.71 5,907.05 5,907.27 4.8K
13:24 5,907.27 5,909.25 5,907.27 5,908.99 6.6K
13:25 5,908.75 5,909.94 5,908.75 5,909.94 7.6K
13:26 5,910.95 5,910.95 5,910.25 5,910.25 3.0K
13:27 5,912.70 5,914.51 5,912.70 5,914.51 8.8K
13:28 5,914.51 5,914.51 5,912.92 5,912.92 5.1K
13:29 5,912.94 5,912.94 5,910.83 5,910.83 5.8K
13:30 5,908.91 5,908.91 5,908.02 5,908.02 5.4K
13:31 5,907.40 5,907.85 5,907.40 5,907.85 9.2K
13:32 5,907.04 5,908.11 5,906.44 5,908.06 15.4K
13:33 5,907.60 5,908.28 5,907.60 5,908.19 29.2K
13:34 5,908.15 5,909.15 5,908.15 5,909.15 11.0K
13:35 5,908.79 5,908.79 5,907.28 5,907.53 18.1K
13:36 5,906.79 5,906.79 5,905.47 5,905.47 7.2K
13:37 5,905.67 5,905.79 5,905.35 5,905.35 0.9K
13:38 5,905.57 5,905.57 5,903.98 5,904.98 11.3K
13:39 5,904.79 5,904.89 5,904.32 5,904.89 2.7K
13:40 5,905.38 5,905.39 5,904.88 5,904.88 4.0K
13:41 5,904.69 5,904.69 5,904.35 5,904.35 4.0K
13:42 5,903.96 5,903.96 5,901.55 5,901.55 7.7K
13:43 5,901.51 5,901.51 5,900.64 5,900.64 4.8K
13:44 5,899.70 5,900.02 5,899.70 5,900.02 2.8K
13:45 5,900.03 5,900.44 5,900.03 5,900.31 7.8K
13:46 5,898.88 5,898.88 5,897.88 5,897.88 10.8K
13:47 5,897.61 5,897.79 5,896.80 5,897.79 15.4K
13:48 5,898.17 5,899.19 5,898.00 5,899.19 12.0K
13:49 5,898.88 5,899.18 5,898.87 5,899.18 4.6K
13:50 5,898.83 5,900.49 5,898.83 5,900.49 13.0K
13:51 5,899.99 5,900.22 5,899.99 5,900.06 1.8K
13:52 5,900.06 5,900.06 5,899.77 5,899.77 7.0K
13:53 5,899.71 5,900.59 5,899.70 5,900.59 4.8K
13:54 5,900.59 5,902.95 5,900.59 5,902.95 8.1K
13:55 5,904.37 5,905.78 5,904.37 5,905.78 10.0K
13:56 5,905.46 5,905.46 5,905.07 5,905.07 11.4K
13:57 5,900.62 5,901.32 5,900.62 5,901.17 24.8K
13:58 5,901.25 5,901.25 5,900.17 5,900.17 6.4K
13:59 5,899.79 5,899.79 5,895.49 5,895.49 9.2K
14:00 5,895.43 5,895.43 5,894.13 5,894.13 35.1K
14:01 5,892.34 5,893.11 5,892.34 5,893.11 13.8K
14:02 5,893.10 5,893.76 5,890.87 5,890.87 12.8K
14:03 5,890.75 5,890.75 5,888.06 5,888.33 7.4K
14:04 5,888.39 5,888.69 5,886.54 5,886.54 7.5K
14:05 5,886.54 5,888.31 5,886.54 5,888.31 7.7K
14:06 5,887.92 5,887.92 5,886.05 5,886.24 11.2K
14:07 5,885.85 5,886.55 5,885.77 5,886.22 16.7K
14:08 5,886.22 5,886.22 5,885.15 5,885.34 8.0K
14:09 5,886.29 5,887.09 5,886.29 5,887.09 14.0K
14:10 5,886.49 5,888.42 5,886.49 5,888.42 24.6K
14:11 5,887.26 5,887.26 5,886.68 5,886.68 19.2K
14:12 5,887.09 5,887.94 5,887.09 5,887.88 9.2K
14:13 5,887.76 5,888.08 5,887.39 5,888.08 19.1K
14:14 5,888.45 5,889.08 5,888.18 5,889.08 8.1K
14:15 5,888.60 5,888.60 5,887.40 5,887.82 14.2K
14:16 5,887.81 5,887.81 5,886.06 5,886.06 13.1K
14:17 5,886.37 5,887.39 5,886.37 5,887.10 6.9K
14:18 5,886.71 5,886.85 5,885.81 5,885.81 15.5K
14:19 5,885.85 5,886.30 5,885.58 5,886.30 2.0K
14:20 5,886.33 5,886.33 5,885.19 5,885.19 5.1K
14:21 5,884.75 5,885.98 5,884.75 5,885.98 8.2K
14:22 5,885.77 5,885.77 5,883.68 5,883.68 19.4K
14:23 5,883.00 5,883.19 5,881.66 5,881.66 19.2K
14:24 5,882.03 5,883.79 5,882.03 5,883.79 9.4K
14:25 5,883.13 5,883.37 5,882.34 5,882.34 10.3K
14:26 5,881.98 5,882.43 5,881.98 5,882.04 3.7K
14:27 5,882.68 5,884.20 5,882.68 5,884.08 6.1K
14:28 5,883.60 5,883.60 5,882.08 5,882.08 15.6K
14:29 5,882.47 5,882.47 5,881.49 5,881.95 7.4K
14:30 5,881.92 5,883.52 5,881.92 5,883.52 6.9K
14:31 5,883.94 5,884.58 5,883.94 5,884.26 4.5K
14:32 5,885.76 5,886.24 5,885.76 5,886.24 3.6K
14:33 5,886.79 5,888.98 5,886.79 5,888.79 6.7K
14:34 5,889.11 5,889.45 5,887.92 5,887.92 14.7K
14:35 5,886.39 5,887.73 5,886.39 5,887.48 10.4K
14:36 5,889.06 5,889.51 5,887.60 5,887.60 6.0K
14:37 5,885.11 5,885.89 5,883.24 5,883.24 21.1K
14:38 5,883.22 5,886.09 5,883.22 5,885.21 16.5K
14:39 5,885.68 5,885.68 5,884.54 5,885.64 27.5K
14:40 5,884.84 5,884.84 5,883.87 5,883.87 44.1K
14:41 5,883.46 5,884.78 5,883.46 5,884.13 10.3K
14:42 5,884.12 5,884.12 5,879.37 5,879.64 14.7K
14:43 5,881.25 5,887.80 5,881.25 5,887.80 25.3K
14:44 5,888.37 5,891.15 5,888.37 5,891.15 8.6K
14:45 5,891.67 5,891.67 5,890.58 5,891.15 7.4K
14:46 5,891.99 5,891.99 5,890.28 5,890.64 17.4K
14:47 5,890.38 5,892.32 5,890.38 5,892.32 8.7K
14:48 5,892.21 5,892.21 5,891.24 5,891.56 5.9K
14:49 5,892.82 5,893.83 5,892.82 5,893.83 7.0K
14:50 5,893.81 5,895.22 5,893.81 5,894.84 12.8K
14:51 5,896.23 5,896.23 5,895.52 5,895.52 7.0K
14:52 5,896.23 5,896.23 5,895.08 5,895.92 10.9K
14:53 5,895.14 5,896.15 5,895.14 5,896.15 9.1K
14:54 5,897.58 5,897.58 5,896.69 5,896.69 28.6K
14:55 5,896.58 5,899.72 5,896.58 5,899.72 9.8K
14:56 5,900.58 5,901.16 5,900.58 5,901.11 10.1K
14:57 5,901.80 5,904.44 5,901.76 5,903.32 15.8K
14:58 5,905.85 5,905.87 5,905.55 5,905.87 6.4K
14:59 5,906.12 5,906.94 5,905.50 5,905.50 10.6K
15:00 5,906.63 5,906.63 5,905.68 5,905.68 8.0K
15:01 5,906.38 5,907.05 5,906.38 5,907.05 13.9K
15:02 5,906.28 5,907.30 5,906.25 5,907.30 20.4K
15:03 5,907.55 5,907.55 5,906.44 5,906.57 8.7K
15:04 5,906.48 5,906.48 5,904.81 5,904.83 6.3K
15:05 5,904.83 5,904.83 5,902.19 5,902.93 25.5K
15:06 5,901.80 5,902.17 5,900.50 5,900.50 9.8K
15:07 5,899.66 5,900.05 5,899.19 5,899.19 9.9K
15:08 5,899.00 5,899.00 5,898.23 5,898.23 13.1K
15:09 5,897.78 5,897.84 5,896.66 5,896.66 6.9K
15:10 5,897.17 5,897.75 5,896.67 5,897.75 12.3K
15:11 5,898.53 5,902.76 5,898.53 5,902.76 19.6K
15:12 5,903.71 5,904.76 5,903.71 5,904.49 14.2K
15:13 5,905.37 5,905.37 5,904.41 5,904.41 31.4K
15:14 5,903.66 5,906.41 5,903.66 5,906.41 5.4K
15:15 5,906.12 5,906.12 5,905.74 5,905.83 4.4K
15:16 5,907.11 5,907.11 5,906.48 5,906.48 15.8K
15:17 5,907.11 5,908.06 5,906.46 5,908.06 22.8K
15:18 5,908.05 5,909.02 5,908.05 5,908.52 53.4K
15:19 5,908.84 5,910.05 5,908.84 5,910.05 16.3K
15:20 5,910.68 5,910.98 5,910.37 5,910.98 8.1K
15:21 5,911.35 5,911.35 5,909.98 5,909.98 12.4K
15:22 5,909.42 5,909.42 5,906.66 5,906.66 17.8K
15:23 5,906.45 5,906.45 5,905.16 5,905.16 12.4K
15:24 5,902.77 5,903.10 5,902.52 5,903.10 8.6K
15:25 5,903.81 5,903.81 5,899.97 5,899.97 15.5K
15:26 5,899.39 5,899.39 5,898.15 5,898.73 9.4K
15:27 5,899.62 5,899.62 5,897.86 5,898.91 16.8K
15:28 5,898.84 5,898.84 5,898.25 5,898.25 7.9K
15:29 5,898.44 5,898.91 5,897.67 5,898.87 22.1K
15:30 5,899.43 5,901.21 5,899.43 5,901.21 39.8K
15:31 5,899.98 5,900.09 5,899.14 5,899.14 26.4K
15:32 5,899.22 5,899.38 5,898.57 5,898.57 13.2K
15:33 5,896.56 5,898.26 5,896.56 5,897.44 21.9K
15:34 5,897.44 5,899.00 5,897.44 5,899.00 25.6K
15:35 5,898.40 5,900.33 5,898.40 5,900.33 13.6K
15:36 5,900.33 5,900.75 5,899.87 5,899.87 14.2K
15:37 5,899.46 5,900.11 5,899.46 5,900.11 9.7K
15:38 5,900.13 5,900.91 5,900.13 5,900.91 11.5K
15:39 5,900.53 5,900.53 5,899.72 5,899.72 14.6K
15:40 5,899.53 5,899.71 5,899.53 5,899.71 17.0K
15:41 5,899.21 5,899.21 5,898.29 5,898.41 19.9K
15:42 5,898.84 5,898.84 5,897.97 5,897.99 21.0K
15:43 5,897.04 5,897.04 5,894.94 5,895.02 18.5K
15:44 5,894.86 5,896.01 5,894.86 5,896.01 42.1K
15:45 5,895.97 5,895.97 5,895.27 5,895.45 23.1K
15:46 5,896.05 5,896.05 5,895.38 5,895.38 26.6K
15:47 5,896.59 5,896.59 5,895.87 5,896.51 21.0K
15:48 5,896.90 5,896.90 5,896.18 5,896.62 29.3K
15:49 5,897.73 5,897.73 5,897.26 5,897.26 18.6K
15:50 5,897.42 5,897.42 5,896.19 5,896.19 110.3K
15:51 5,895.46 5,895.83 5,894.88 5,895.32 40.0K
15:52 5,895.93 5,895.93 5,894.25 5,894.25 46.2K
15:53 5,893.74 5,893.74 5,893.15 5,893.15 47.9K
15:54 5,893.74 5,894.55 5,893.74 5,893.97 100.3K
15:55 5,894.56 5,894.94 5,894.14 5,894.14 47.1K
15:56 5,894.45 5,894.45 5,893.21 5,893.39 103.8K
15:57 5,895.28 5,895.28 5,894.18 5,894.18 56.4K
15:58 5,893.46 5,893.63 5,893.46 5,893.55 56.0K
15:59 5,893.55 5,898.46 5,893.55 5,898.46 140.9K
16:00 5,898.08 5,899.11 5,898.08 5,899.11 8,755.8K
16:01 5,899.11 5,899.11 5,899.11 5,899.11 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし