S

TRGSPTS30
🏛️ カナダ →
6,740.03
最終更新: 2025-10-07
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 5,899.11 5,899.11 5,876.14 5,876.14 80.6K
09:31 5,872.26 5,887.88 5,872.26 5,887.88 21.8K
09:32 5,891.30 5,891.30 5,887.25 5,887.25 18.3K
09:33 5,881.35 5,881.35 5,874.67 5,875.20 16.2K
09:34 5,875.99 5,879.68 5,875.99 5,876.50 14.6K
09:35 5,876.28 5,882.52 5,876.28 5,882.52 32.1K
09:36 5,879.49 5,880.00 5,871.72 5,871.72 14.4K
09:37 5,875.27 5,875.37 5,873.33 5,875.37 11.5K
09:38 5,877.40 5,880.19 5,877.40 5,880.19 19.9K
09:39 5,878.31 5,879.15 5,878.31 5,878.38 9.3K
09:40 5,880.05 5,883.64 5,880.05 5,883.64 15.6K
09:41 5,882.09 5,882.48 5,879.46 5,879.82 13.7K
09:42 5,878.51 5,881.02 5,878.51 5,881.02 8.9K
09:43 5,880.63 5,881.22 5,877.30 5,877.30 13.8K
09:44 5,878.00 5,883.32 5,878.00 5,882.93 5.6K
09:45 5,883.31 5,885.10 5,883.31 5,885.10 7.2K
09:46 5,883.83 5,883.83 5,881.02 5,881.02 11.3K
09:47 5,877.40 5,878.71 5,875.01 5,878.71 12.6K
09:48 5,879.18 5,880.22 5,878.68 5,880.22 11.8K
09:49 5,881.38 5,882.44 5,881.38 5,882.17 11.6K
09:50 5,882.10 5,882.10 5,878.32 5,878.32 16.1K
09:51 5,878.08 5,878.97 5,878.08 5,878.37 5.4K
09:52 5,876.26 5,877.51 5,875.05 5,875.05 18.2K
09:53 5,873.86 5,873.86 5,872.24 5,873.12 11.7K
09:54 5,873.18 5,874.27 5,872.62 5,872.62 12.0K
09:55 5,871.28 5,871.43 5,870.14 5,870.14 18.7K
09:56 5,870.27 5,871.27 5,869.09 5,869.63 6.5K
09:57 5,869.33 5,870.17 5,868.57 5,868.57 12.2K
09:58 5,870.36 5,870.36 5,869.07 5,869.07 6.5K
09:59 5,868.82 5,868.82 5,868.48 5,868.48 1.1K
10:00 5,866.05 5,866.05 5,865.30 5,865.49 12.3K
10:01 5,864.44 5,867.32 5,864.44 5,866.13 8.8K
10:02 5,866.83 5,868.48 5,864.74 5,868.48 19.4K
10:03 5,868.93 5,871.36 5,867.80 5,871.36 6.6K
10:04 5,871.63 5,871.63 5,867.78 5,867.78 7.3K
10:05 5,869.56 5,870.99 5,867.91 5,868.06 10.2K
10:06 5,869.17 5,872.47 5,869.17 5,872.44 10.0K
10:07 5,872.56 5,875.67 5,871.98 5,875.67 12.5K
10:08 5,878.07 5,878.07 5,876.74 5,877.70 7.1K
10:09 5,879.35 5,883.19 5,879.35 5,883.19 4.2K
10:10 5,882.98 5,888.19 5,882.98 5,887.71 8.2K
10:11 5,887.16 5,887.16 5,885.47 5,885.58 4.2K
10:12 5,885.59 5,885.59 5,881.29 5,881.29 10.3K
10:13 5,882.17 5,882.84 5,882.17 5,882.84 6.4K
10:14 5,882.54 5,883.91 5,881.60 5,883.91 14.3K
10:15 5,882.75 5,882.75 5,879.17 5,882.43 6.2K
10:16 5,882.66 5,884.21 5,882.66 5,883.66 19.9K
10:17 5,883.00 5,883.06 5,882.24 5,882.24 11.1K
10:18 5,878.57 5,880.27 5,878.57 5,880.27 13.5K
10:19 5,880.55 5,881.48 5,880.55 5,881.04 3.7K
10:20 5,881.82 5,881.82 5,880.79 5,881.10 10.5K
10:21 5,882.96 5,883.68 5,882.96 5,883.35 9.5K
10:22 5,885.50 5,885.96 5,885.50 5,885.96 7.1K
10:23 5,884.56 5,887.61 5,884.56 5,887.61 16.1K
10:24 5,885.32 5,885.32 5,883.10 5,883.10 8.7K
10:25 5,884.94 5,885.07 5,883.42 5,883.42 7.6K
10:26 5,883.83 5,883.83 5,881.84 5,881.84 7.0K
10:27 5,883.12 5,883.12 5,881.84 5,882.08 4.2K
10:28 5,883.49 5,883.73 5,882.62 5,882.62 5.7K
10:29 5,882.15 5,882.15 5,879.83 5,879.83 13.4K
10:30 5,879.83 5,879.83 5,877.63 5,878.75 8.6K
10:31 5,878.71 5,879.79 5,876.47 5,876.47 17.0K
10:32 5,875.69 5,879.98 5,875.69 5,879.98 10.7K
10:33 5,880.96 5,881.77 5,880.59 5,880.59 10.1K
10:34 5,880.08 5,880.08 5,879.26 5,879.69 6.5K
10:35 5,880.58 5,880.58 5,878.65 5,878.65 5.6K
10:36 5,879.42 5,880.06 5,879.42 5,879.85 9.1K
10:37 5,879.96 5,880.12 5,878.58 5,878.58 6.8K
10:38 5,878.79 5,879.55 5,878.60 5,878.60 9.3K
10:39 5,877.93 5,877.93 5,875.49 5,875.49 15.4K
10:40 5,875.49 5,875.75 5,875.49 5,875.75 1.7K
10:41 5,876.28 5,876.94 5,875.78 5,876.94 5.9K
10:42 5,876.55 5,882.26 5,876.55 5,882.26 11.2K
10:43 5,882.87 5,882.87 5,879.94 5,879.94 6.5K
10:44 5,879.40 5,879.57 5,878.60 5,878.66 6.4K
10:45 5,879.30 5,879.30 5,877.43 5,877.54 9.9K
10:46 5,876.56 5,877.95 5,876.56 5,877.31 5.1K
10:47 5,877.59 5,879.47 5,877.59 5,879.47 4.2K
10:48 5,880.10 5,880.55 5,878.83 5,880.00 6.4K
10:49 5,879.61 5,879.61 5,877.01 5,877.01 5.1K
10:50 5,877.76 5,877.89 5,877.05 5,877.89 4.8K
10:51 5,877.82 5,877.87 5,877.82 5,877.87 2.9K
10:52 5,879.33 5,879.46 5,878.73 5,878.73 5.4K
10:53 5,877.49 5,877.49 5,876.66 5,876.66 6.1K
10:54 5,876.41 5,877.46 5,876.41 5,877.33 6.2K
10:55 5,876.77 5,876.77 5,875.18 5,875.18 7.2K
10:56 5,875.60 5,877.83 5,875.60 5,877.83 9.6K
10:57 5,877.52 5,877.52 5,874.67 5,874.67 7.2K
10:58 5,874.24 5,875.69 5,874.24 5,875.69 6.1K
10:59 5,876.19 5,876.19 5,874.32 5,874.32 6.4K
11:00 5,874.26 5,875.52 5,874.26 5,874.98 5.7K
11:01 5,873.74 5,874.80 5,872.47 5,874.80 8.0K
11:02 5,874.83 5,875.09 5,874.51 5,875.09 2.3K
11:03 5,875.21 5,876.07 5,874.68 5,876.07 5.6K
11:04 5,875.42 5,875.42 5,872.49 5,872.49 10.9K
11:05 5,871.96 5,872.01 5,870.91 5,871.07 8.7K
11:06 5,870.06 5,871.05 5,870.06 5,871.05 6.9K
11:07 5,871.30 5,871.85 5,871.30 5,871.72 5.4K
11:08 5,871.72 5,872.41 5,871.72 5,871.88 9.7K
11:09 5,872.12 5,872.91 5,872.02 5,872.91 6.7K
11:10 5,872.40 5,873.59 5,872.40 5,873.59 8.2K
11:11 5,874.97 5,875.14 5,874.12 5,874.12 7.9K
11:12 5,874.31 5,874.31 5,872.82 5,872.82 10.0K
11:13 5,872.72 5,872.72 5,870.16 5,870.16 4.5K
11:14 5,870.75 5,870.75 5,870.58 5,870.67 9.0K
11:15 5,871.64 5,871.64 5,870.37 5,870.37 8.2K
11:16 5,869.92 5,870.50 5,869.30 5,870.00 7.7K
11:17 5,869.92 5,871.28 5,869.65 5,871.28 5.2K
11:18 5,870.44 5,870.44 5,870.10 5,870.11 11.4K
11:19 5,869.98 5,871.38 5,869.98 5,871.38 3.1K
11:20 5,870.61 5,870.97 5,870.61 5,870.97 2.2K
11:21 5,871.31 5,872.82 5,870.92 5,872.82 7.0K
11:22 5,873.69 5,875.32 5,873.69 5,875.32 14.5K
11:23 5,875.88 5,877.10 5,875.88 5,877.10 5.5K
11:24 5,878.00 5,878.42 5,876.58 5,876.58 9.5K
11:25 5,877.50 5,878.24 5,876.36 5,876.36 9.2K
11:26 5,876.35 5,876.94 5,876.35 5,876.94 4.1K
11:27 5,876.30 5,876.30 5,875.11 5,875.89 5.8K
11:28 5,875.97 5,877.24 5,875.97 5,877.24 5.6K
11:29 5,877.29 5,877.35 5,876.30 5,876.30 3.5K
11:30 5,875.29 5,878.39 5,875.29 5,878.27 28.2K
11:31 5,878.27 5,878.27 5,875.75 5,875.88 8.1K
11:32 5,876.39 5,876.71 5,876.39 5,876.67 2.6K
11:33 5,874.30 5,875.28 5,873.59 5,875.28 16.0K
11:34 5,875.35 5,875.35 5,872.43 5,872.43 5.5K
11:35 5,872.31 5,876.01 5,872.31 5,876.01 18.3K
11:36 5,876.19 5,876.85 5,876.19 5,876.85 5.3K
11:37 5,876.99 5,877.43 5,876.75 5,877.43 11.0K
11:38 5,877.29 5,877.29 5,877.02 5,877.28 3.7K
11:39 5,877.53 5,877.99 5,877.07 5,877.07 9.4K
11:40 5,878.60 5,878.60 5,875.97 5,876.30 26.4K
11:41 5,876.75 5,876.75 5,875.37 5,875.37 5.5K
11:42 5,875.47 5,875.58 5,875.25 5,875.25 7.1K
11:43 5,874.65 5,874.65 5,872.46 5,872.81 9.5K
11:44 5,872.64 5,873.31 5,872.23 5,873.31 6.7K
11:45 5,873.18 5,873.18 5,868.31 5,868.58 6.2K
11:46 5,868.15 5,868.15 5,867.14 5,867.23 4.1K
11:47 5,869.73 5,869.92 5,868.68 5,868.68 4.5K
11:48 5,868.68 5,868.68 5,867.42 5,867.42 2.6K
11:49 5,867.46 5,867.46 5,866.81 5,867.28 12.2K
11:50 5,867.10 5,868.04 5,867.10 5,867.53 5.2K
11:51 5,868.50 5,869.20 5,867.57 5,867.58 7.7K
11:52 5,867.58 5,871.51 5,867.58 5,871.18 6.8K
11:53 5,871.10 5,872.59 5,871.10 5,872.59 1.6K
11:54 5,872.59 5,872.64 5,872.20 5,872.64 1.7K
11:55 5,871.61 5,871.61 5,870.09 5,870.09 3.4K
11:56 5,869.97 5,869.97 5,869.54 5,869.54 4.6K
11:57 5,869.56 5,869.56 5,867.34 5,867.34 7.9K
11:58 5,866.56 5,866.69 5,866.26 5,866.69 7.6K
11:59 5,866.81 5,867.60 5,866.43 5,866.43 3.3K
12:00 5,866.23 5,866.23 5,864.71 5,864.71 14.7K
12:01 5,864.06 5,864.17 5,863.63 5,863.66 3.3K
12:02 5,863.59 5,863.59 5,862.80 5,863.19 4.2K
12:03 5,863.32 5,863.85 5,863.32 5,863.51 5.5K
12:04 5,862.97 5,862.97 5,861.43 5,861.43 6.6K
12:05 5,860.73 5,861.33 5,859.09 5,859.09 12.5K
12:06 5,858.99 5,861.66 5,858.99 5,861.66 5.4K
12:07 5,861.67 5,861.67 5,859.74 5,859.85 6.7K
12:08 5,860.41 5,860.41 5,859.37 5,859.98 5.9K
12:09 5,860.54 5,860.54 5,860.14 5,860.14 1.5K
12:10 5,860.72 5,863.16 5,860.72 5,863.16 7.0K
12:11 5,863.35 5,863.65 5,863.08 5,863.65 3.0K
12:12 5,863.04 5,864.12 5,862.89 5,863.25 14.2K
12:13 5,863.03 5,863.51 5,862.36 5,863.51 6.8K
12:14 5,863.88 5,864.42 5,863.56 5,863.56 17.0K
12:15 5,863.08 5,864.81 5,863.08 5,864.81 14.8K
12:16 5,864.79 5,864.79 5,862.34 5,862.70 6.0K
12:17 5,862.45 5,863.39 5,862.45 5,863.08 3.9K
12:18 5,863.06 5,863.80 5,863.06 5,863.79 3.2K
12:19 5,862.89 5,863.82 5,862.89 5,863.49 6.8K
12:20 5,863.30 5,865.21 5,863.30 5,865.21 3.5K
12:21 5,865.18 5,865.18 5,863.69 5,863.69 7.1K
12:22 5,864.46 5,864.72 5,864.23 5,864.72 3.8K
12:23 5,864.48 5,864.73 5,864.48 5,864.68 4.3K
12:24 5,864.56 5,865.77 5,864.56 5,865.77 5.7K
12:25 5,865.19 5,865.19 5,864.56 5,864.56 5.8K
12:26 5,864.56 5,864.91 5,864.56 5,864.80 3.5K
12:27 5,865.38 5,865.44 5,864.73 5,864.86 8.2K
12:28 5,865.48 5,865.48 5,863.82 5,863.82 4.5K
12:29 5,863.90 5,864.34 5,863.90 5,864.23 2.4K
12:30 5,863.63 5,866.14 5,863.63 5,866.14 5.6K
12:31 5,865.75 5,866.64 5,865.75 5,866.64 3.0K
12:32 5,866.64 5,868.70 5,866.64 5,868.70 4.6K
12:33 5,869.08 5,869.37 5,869.08 5,869.37 3.2K
12:34 5,869.11 5,869.43 5,869.11 5,869.43 2.5K
12:35 5,869.43 5,869.45 5,869.14 5,869.14 2.7K
12:36 5,868.51 5,869.21 5,868.51 5,868.94 7.0K
12:37 5,868.75 5,869.67 5,868.75 5,868.82 3.3K
12:38 5,868.98 5,868.98 5,868.54 5,868.54 4.6K
12:39 5,868.94 5,869.46 5,868.78 5,868.78 6.0K
12:40 5,868.66 5,868.96 5,868.60 5,868.89 6.6K
12:41 5,868.75 5,869.25 5,868.75 5,869.25 4.0K
12:42 5,869.54 5,869.63 5,869.24 5,869.63 5.2K
12:43 5,869.81 5,872.07 5,869.81 5,872.07 3.1K
12:44 5,872.17 5,873.67 5,872.17 5,873.67 5.0K
12:45 5,874.06 5,874.60 5,873.82 5,874.60 7.6K
12:46 5,874.55 5,874.55 5,872.26 5,872.26 8.1K
12:47 5,871.86 5,872.08 5,871.67 5,871.94 6.8K
12:48 5,871.94 5,872.08 5,871.94 5,872.08 1.3K
12:49 5,872.32 5,872.32 5,871.71 5,871.71 4.3K
12:50 5,871.63 5,871.68 5,871.54 5,871.67 5.7K
12:51 5,871.36 5,872.20 5,871.36 5,872.20 2.4K
12:52 5,872.37 5,874.18 5,872.37 5,874.18 4.5K
12:53 5,873.79 5,874.79 5,873.79 5,874.79 2.2K
12:54 5,875.00 5,875.00 5,872.98 5,873.05 10.3K
12:55 5,872.62 5,872.68 5,872.55 5,872.55 2.8K
12:56 5,872.34 5,872.34 5,871.25 5,871.25 5.9K
12:57 5,872.95 5,872.95 5,872.68 5,872.68 1.6K
12:58 5,872.57 5,872.57 5,871.97 5,871.97 4.8K
12:59 5,871.85 5,872.24 5,871.85 5,872.24 4.0K
13:00 5,872.55 5,872.74 5,872.45 5,872.45 2.0K
13:01 5,872.16 5,872.16 5,871.94 5,871.94 15.9K
13:02 5,871.94 5,871.94 5,871.50 5,871.50 2.2K
13:03 5,871.62 5,872.17 5,871.20 5,872.17 8.7K
13:04 5,872.21 5,872.21 5,871.42 5,871.42 2.1K
13:05 5,871.42 5,872.99 5,871.42 5,872.99 4.1K
13:06 5,873.05 5,873.30 5,872.87 5,873.30 2.7K
13:07 5,872.91 5,872.91 5,871.07 5,871.07 7.0K
13:08 5,870.61 5,870.61 5,868.62 5,868.62 13.2K
13:09 5,869.40 5,869.40 5,868.91 5,868.91 4.8K
13:10 5,869.04 5,869.12 5,869.04 5,869.12 6.2K
13:11 5,868.48 5,868.96 5,868.41 5,868.41 26.3K
13:12 5,868.41 5,868.53 5,867.84 5,867.84 7.2K
13:13 5,867.79 5,868.45 5,867.79 5,868.45 3.8K
13:14 5,868.45 5,868.45 5,868.33 5,868.33 1.9K
13:15 5,868.33 5,868.46 5,868.26 5,868.26 3.7K
13:16 5,867.10 5,867.10 5,866.07 5,866.07 44.6K
13:17 5,865.76 5,865.82 5,864.42 5,864.42 7.4K
13:18 5,864.03 5,864.81 5,864.03 5,864.81 4.9K
13:19 5,865.13 5,865.31 5,864.16 5,864.16 4.0K
13:20 5,864.10 5,864.10 5,863.23 5,863.23 5.0K
13:21 5,863.22 5,864.07 5,863.22 5,863.37 2.7K
13:22 5,863.61 5,864.26 5,863.56 5,863.56 5.5K
13:23 5,863.37 5,863.45 5,862.75 5,862.75 3.3K
13:24 5,862.63 5,863.00 5,862.61 5,862.74 1.1K
13:25 5,862.49 5,862.85 5,862.49 5,862.85 5.6K
13:26 5,862.67 5,862.73 5,862.67 5,862.73 2.3K
13:27 5,862.71 5,863.07 5,862.71 5,862.88 8.1K
13:28 5,862.82 5,863.16 5,862.72 5,863.04 5.5K
13:29 5,863.23 5,863.23 5,862.66 5,862.82 2.0K
13:30 5,862.90 5,862.90 5,862.49 5,862.49 7.1K
13:31 5,862.02 5,862.22 5,862.02 5,862.22 3.5K
13:32 5,862.23 5,863.99 5,862.23 5,863.55 4.4K
13:33 5,863.33 5,863.33 5,863.24 5,863.24 4.2K
13:34 5,863.24 5,864.64 5,863.24 5,864.36 5.8K
13:35 5,863.30 5,863.39 5,862.62 5,863.35 9.0K
13:36 5,863.17 5,863.78 5,863.17 5,863.78 2.0K
13:37 5,864.40 5,867.88 5,864.40 5,867.88 19.5K
13:38 5,868.12 5,869.89 5,868.12 5,869.73 15.1K
13:39 5,869.36 5,869.48 5,868.87 5,868.87 4.7K
13:40 5,870.09 5,871.96 5,870.09 5,871.96 6.2K
13:41 5,871.72 5,871.87 5,871.51 5,871.87 6.4K
13:42 5,872.38 5,873.32 5,872.38 5,872.92 3.4K
13:43 5,872.92 5,873.37 5,872.51 5,873.37 3.2K
13:44 5,873.84 5,873.84 5,872.72 5,872.72 6.5K
13:45 5,872.66 5,872.66 5,872.11 5,872.27 4.8K
13:46 5,873.08 5,874.23 5,873.08 5,874.23 3.0K
13:47 5,873.46 5,875.32 5,873.46 5,875.32 5.3K
13:48 5,875.28 5,876.08 5,875.28 5,875.77 3.6K
13:49 5,876.03 5,876.33 5,874.81 5,874.81 9.5K
13:50 5,874.81 5,874.81 5,874.36 5,874.55 3.6K
13:51 5,875.52 5,877.96 5,875.52 5,877.96 7.0K
13:52 5,877.96 5,877.96 5,876.77 5,876.77 2.4K
13:53 5,876.45 5,877.91 5,876.45 5,877.91 3.1K
13:54 5,876.43 5,876.43 5,874.63 5,874.63 6.9K
13:55 5,874.17 5,874.23 5,874.10 5,874.10 2.6K
13:56 5,874.38 5,874.38 5,873.77 5,873.77 3.2K
13:57 5,873.64 5,873.64 5,873.60 5,873.60 0.5K
13:58 5,873.47 5,874.36 5,873.47 5,874.36 3.1K
13:59 5,875.10 5,875.19 5,875.09 5,875.09 2.0K
14:00 5,875.13 5,875.34 5,874.96 5,874.96 3.8K
14:01 5,874.83 5,875.80 5,874.77 5,875.80 5.0K
14:02 5,875.80 5,876.30 5,875.09 5,875.09 6.7K
14:03 5,875.09 5,875.09 5,874.84 5,874.87 6.5K
14:04 5,874.53 5,876.04 5,874.53 5,876.04 4.5K
14:05 5,876.16 5,877.18 5,876.16 5,877.12 8.0K
14:06 5,877.43 5,877.70 5,877.43 5,877.58 2.2K
14:07 5,877.32 5,878.46 5,877.32 5,878.46 3.0K
14:08 5,878.72 5,879.21 5,878.72 5,878.95 4.3K
14:09 5,880.17 5,882.17 5,880.17 5,882.17 4.5K
14:10 5,882.45 5,883.32 5,882.45 5,883.09 7.6K
14:11 5,883.20 5,884.15 5,883.20 5,884.15 3.6K
14:12 5,884.30 5,885.15 5,884.30 5,884.72 11.9K
14:13 5,884.52 5,885.06 5,884.52 5,885.06 13.9K
14:14 5,885.90 5,886.44 5,885.90 5,885.91 12.1K
14:15 5,885.86 5,886.66 5,885.86 5,886.66 6.2K
14:16 5,887.53 5,890.31 5,887.53 5,890.31 6.7K
14:17 5,891.27 5,891.90 5,891.27 5,891.90 6.7K
14:18 5,891.90 5,891.90 5,889.94 5,889.94 7.5K
14:19 5,889.29 5,889.48 5,888.67 5,889.48 5.7K
14:20 5,889.88 5,890.14 5,889.88 5,890.04 3.2K
14:21 5,890.07 5,890.07 5,889.97 5,889.97 1.6K
14:22 5,890.20 5,891.01 5,890.12 5,891.01 1.8K
14:23 5,891.02 5,891.02 5,889.97 5,889.97 6.3K
14:24 5,889.77 5,890.28 5,889.77 5,889.89 2.3K
14:25 5,889.94 5,890.70 5,889.94 5,890.55 11.7K
14:26 5,890.49 5,891.09 5,890.49 5,891.09 1.7K
14:27 5,891.26 5,892.54 5,891.26 5,892.54 4.3K
14:28 5,891.95 5,891.95 5,891.13 5,891.13 4.6K
14:29 5,891.78 5,892.14 5,891.59 5,892.14 1.3K
14:30 5,892.14 5,893.97 5,892.14 5,893.97 9.0K
14:31 5,893.93 5,895.73 5,893.93 5,895.73 6.9K
14:32 5,895.32 5,895.32 5,894.72 5,894.72 4.2K
14:33 5,895.19 5,895.19 5,894.24 5,894.35 16.1K
14:34 5,894.35 5,894.35 5,894.08 5,894.28 7.5K
14:35 5,894.28 5,894.88 5,894.28 5,894.88 2.7K
14:36 5,894.82 5,894.82 5,894.28 5,894.57 4.0K
14:37 5,894.57 5,894.96 5,894.57 5,894.73 3.4K
14:38 5,895.10 5,895.80 5,894.64 5,894.64 3.0K
14:39 5,894.75 5,895.11 5,894.75 5,895.07 15.1K
14:40 5,895.13 5,896.23 5,895.08 5,896.23 5.3K
14:41 5,896.55 5,896.62 5,896.28 5,896.28 13.1K
14:42 5,896.28 5,896.55 5,896.28 5,896.55 3.5K
14:43 5,896.42 5,896.42 5,895.71 5,895.96 6.6K
14:44 5,895.76 5,897.28 5,895.76 5,897.28 3.2K
14:45 5,897.28 5,897.28 5,896.33 5,896.35 3.8K
14:46 5,896.02 5,896.02 5,894.84 5,894.84 9.9K
14:47 5,895.23 5,895.78 5,894.73 5,895.78 3.4K
14:48 5,895.84 5,897.52 5,895.84 5,897.47 2.5K
14:49 5,897.47 5,898.18 5,897.47 5,898.18 3.1K
14:50 5,898.18 5,898.24 5,897.29 5,897.29 5.2K
14:51 5,896.90 5,896.90 5,895.89 5,896.28 7.9K
14:52 5,895.77 5,895.77 5,894.96 5,894.96 6.6K
14:53 5,894.83 5,894.83 5,894.29 5,894.29 6.5K
14:54 5,894.28 5,894.38 5,894.03 5,894.21 1.9K
14:55 5,894.57 5,894.57 5,893.95 5,893.95 4.8K
14:56 5,893.92 5,893.92 5,893.46 5,893.46 3.6K
14:57 5,893.55 5,893.55 5,892.75 5,892.75 7.3K
14:58 5,892.65 5,892.65 5,890.91 5,890.91 8.6K
14:59 5,889.61 5,891.62 5,889.24 5,891.62 7.7K
15:00 5,891.62 5,891.62 5,889.82 5,889.84 6.8K
15:01 5,889.58 5,889.58 5,888.68 5,888.68 6.0K
15:02 5,888.84 5,888.84 5,888.49 5,888.73 7.2K
15:03 5,887.90 5,888.85 5,887.90 5,888.73 9.8K
15:04 5,889.23 5,889.35 5,888.61 5,888.61 2.8K
15:05 5,888.30 5,888.95 5,888.30 5,888.95 5.9K
15:06 5,888.63 5,889.40 5,888.20 5,889.40 4.5K
15:07 5,889.22 5,889.35 5,889.10 5,889.10 2.6K
15:08 5,889.47 5,889.47 5,887.14 5,887.14 7.0K
15:09 5,887.10 5,887.13 5,887.07 5,887.07 0.8K
15:10 5,887.06 5,887.09 5,886.74 5,886.74 4.8K
15:11 5,886.78 5,887.25 5,886.70 5,887.04 3.6K
15:12 5,887.33 5,887.33 5,886.73 5,886.73 15.0K
15:13 5,886.15 5,886.35 5,885.97 5,886.22 4.9K
15:14 5,886.36 5,886.53 5,885.12 5,885.12 4.5K
15:15 5,885.14 5,885.50 5,885.11 5,885.11 3.5K
15:16 5,884.98 5,885.25 5,884.98 5,885.25 4.3K
15:17 5,885.29 5,886.79 5,885.29 5,886.79 5.9K
15:18 5,886.80 5,887.82 5,886.80 5,887.32 6.3K
15:19 5,887.14 5,887.14 5,885.87 5,885.87 7.7K
15:20 5,885.74 5,885.74 5,884.21 5,884.21 8.3K
15:21 5,884.12 5,885.02 5,884.12 5,885.02 5.6K
15:22 5,885.01 5,885.92 5,885.01 5,885.84 9.0K
15:23 5,885.99 5,885.99 5,885.54 5,885.79 2.8K
15:24 5,885.61 5,885.61 5,885.22 5,885.22 3.0K
15:25 5,886.72 5,886.88 5,886.72 5,886.88 4.3K
15:26 5,886.88 5,886.88 5,885.92 5,885.92 4.7K
15:27 5,886.07 5,886.07 5,885.57 5,885.57 6.1K
15:28 5,885.55 5,885.56 5,885.55 5,885.56 3.5K
15:29 5,885.29 5,885.98 5,885.15 5,885.98 6.5K
15:30 5,885.56 5,885.56 5,884.95 5,884.95 13.8K
15:31 5,884.07 5,884.07 5,882.75 5,882.97 10.5K
15:32 5,882.20 5,882.20 5,880.86 5,881.00 14.0K
15:33 5,880.48 5,881.50 5,880.48 5,881.10 9.2K
15:34 5,881.11 5,881.11 5,879.29 5,879.29 9.3K
15:35 5,879.25 5,880.59 5,879.25 5,880.59 10.7K
15:36 5,880.61 5,881.57 5,880.61 5,881.57 9.6K
15:37 5,882.65 5,883.22 5,882.58 5,882.58 7.8K
15:38 5,882.47 5,883.46 5,882.47 5,883.46 10.4K
15:39 5,883.69 5,883.69 5,883.52 5,883.52 9.7K
15:40 5,883.71 5,883.71 5,882.57 5,882.57 17.3K
15:41 5,882.60 5,882.73 5,882.60 5,882.67 5.5K
15:42 5,882.64 5,882.64 5,882.27 5,882.27 5.2K
15:43 5,882.00 5,882.60 5,881.99 5,882.60 7.4K
15:44 5,883.13 5,883.13 5,882.99 5,882.99 5.9K
15:45 5,883.26 5,883.60 5,882.06 5,882.06 13.3K
15:46 5,881.94 5,882.15 5,881.45 5,881.45 10.6K
15:47 5,881.78 5,882.53 5,881.78 5,882.53 8.7K
15:48 5,882.62 5,882.62 5,881.78 5,881.78 9.6K
15:49 5,882.51 5,883.92 5,882.51 5,883.92 18.9K
15:50 5,884.27 5,885.25 5,884.27 5,884.55 72.2K
15:51 5,884.38 5,885.65 5,884.38 5,885.65 17.8K
15:52 5,885.31 5,885.69 5,885.31 5,885.49 31.4K
15:53 5,886.39 5,887.03 5,886.39 5,887.02 28.6K
15:54 5,886.77 5,886.97 5,886.04 5,886.97 28.8K
15:55 5,887.64 5,889.54 5,887.64 5,889.54 38.2K
15:56 5,890.31 5,890.31 5,886.84 5,886.95 62.7K
15:57 5,886.16 5,886.87 5,885.14 5,885.14 29.1K
15:58 5,886.43 5,886.43 5,885.87 5,886.15 34.1K
15:59 5,886.17 5,886.93 5,886.17 5,886.93 60.7K
16:00 5,887.08 5,887.08 5,885.91 5,885.91 3,540.1K
16:01 5,885.91 5,885.91 5,885.91 5,885.91 47.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし