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 5,885.91 5,928.12 5,885.91 5,928.12 110.9K
09:31 5,929.48 5,933.71 5,929.48 5,933.71 24.6K
09:32 5,937.36 5,946.48 5,936.67 5,946.48 45.5K
09:33 5,951.46 5,951.46 5,948.76 5,950.31 13.9K
09:34 5,948.12 5,948.12 5,940.76 5,940.76 11.9K
09:35 5,941.15 5,941.38 5,939.00 5,941.38 13.7K
09:36 5,939.43 5,944.82 5,939.43 5,944.82 30.3K
09:37 5,945.20 5,948.08 5,945.20 5,948.08 40.4K
09:38 5,947.81 5,964.61 5,947.55 5,964.61 18.7K
09:39 5,963.45 5,966.79 5,963.45 5,966.79 31.2K
09:40 5,968.32 5,968.32 5,962.45 5,962.45 27.3K
09:41 5,961.28 5,961.46 5,955.71 5,955.71 18.1K
09:42 5,955.71 5,959.55 5,955.71 5,959.55 25.8K
09:43 5,959.33 5,960.77 5,959.33 5,959.64 14.5K
09:44 5,958.95 5,958.95 5,954.46 5,954.46 17.5K
09:45 5,954.31 5,956.23 5,953.68 5,954.04 9.7K
09:46 5,951.57 5,954.07 5,951.57 5,954.07 7.3K
09:47 5,954.34 5,955.44 5,953.06 5,955.44 7.8K
09:48 5,956.93 5,957.95 5,956.93 5,957.95 6.1K
09:49 5,957.96 5,962.68 5,957.90 5,962.68 17.7K
09:50 5,965.06 5,966.70 5,964.20 5,964.20 14.7K
09:51 5,966.09 5,968.27 5,965.97 5,968.27 12.8K
09:52 5,968.13 5,970.21 5,968.13 5,970.21 8.7K
09:53 5,970.15 5,975.14 5,970.15 5,975.02 35.6K
09:54 5,975.55 5,976.13 5,975.55 5,976.13 11.0K
09:55 5,976.35 5,978.11 5,976.35 5,978.11 17.1K
09:56 5,977.49 5,977.97 5,976.95 5,977.97 22.9K
09:57 5,978.58 5,979.32 5,977.35 5,977.35 10.7K
09:58 5,975.99 5,976.30 5,975.51 5,976.30 47.7K
09:59 5,977.25 5,977.44 5,976.85 5,976.85 11.5K
10:00 5,975.12 5,975.68 5,975.08 5,975.19 35.0K
10:01 5,975.45 5,975.45 5,974.28 5,974.28 28.4K
10:02 5,974.28 5,974.28 5,972.66 5,973.05 15.3K
10:03 5,972.55 5,972.89 5,972.55 5,972.89 11.4K
10:04 5,972.19 5,972.19 5,969.61 5,969.61 39.2K
10:05 5,970.82 5,970.82 5,969.46 5,969.46 9.3K
10:06 5,967.66 5,967.66 5,964.89 5,964.89 9.6K
10:07 5,964.27 5,966.79 5,964.27 5,966.79 6.1K
10:08 5,967.77 5,971.42 5,967.77 5,971.42 21.6K
10:09 5,971.41 5,972.25 5,970.61 5,970.61 11.3K
10:10 5,969.70 5,970.60 5,968.50 5,970.60 15.4K
10:11 5,971.37 5,972.77 5,970.98 5,972.77 6.2K
10:12 5,972.39 5,973.88 5,971.66 5,973.88 16.2K
10:13 5,972.66 5,972.66 5,972.05 5,972.05 6.8K
10:14 5,971.93 5,972.87 5,971.93 5,972.87 5.2K
10:15 5,974.52 5,974.52 5,972.93 5,973.71 9.1K
10:16 5,973.92 5,974.82 5,973.92 5,974.82 9.3K
10:17 5,977.28 5,979.08 5,977.28 5,978.97 34.8K
10:18 5,979.04 5,979.81 5,979.04 5,979.81 8.7K
10:19 5,978.54 5,978.54 5,973.85 5,974.32 16.7K
10:20 5,975.52 5,975.52 5,973.08 5,973.76 56.4K
10:21 5,973.40 5,973.40 5,972.12 5,972.12 5.8K
10:22 5,971.35 5,971.35 5,968.79 5,969.70 8.6K
10:23 5,970.99 5,971.43 5,970.99 5,971.43 17.5K
10:24 5,971.24 5,971.63 5,971.24 5,971.44 5.0K
10:25 5,971.01 5,972.59 5,971.01 5,972.10 12.0K
10:26 5,974.72 5,975.15 5,974.72 5,975.13 31.0K
10:27 5,974.68 5,977.11 5,974.68 5,977.11 12.1K
10:28 5,976.84 5,976.84 5,975.07 5,975.45 12.3K
10:29 5,974.04 5,975.10 5,973.30 5,975.10 10.1K
10:30 5,974.23 5,975.10 5,973.89 5,975.10 12.2K
10:31 5,973.82 5,974.12 5,972.90 5,972.90 13.7K
10:32 5,973.52 5,975.37 5,973.52 5,975.37 7.2K
10:33 5,972.99 5,974.34 5,972.99 5,973.51 6.7K
10:34 5,973.58 5,973.58 5,970.76 5,970.76 11.7K
10:35 5,969.63 5,969.63 5,968.01 5,968.94 11.7K
10:36 5,969.44 5,969.71 5,968.54 5,969.71 8.4K
10:37 5,969.32 5,969.98 5,968.83 5,969.98 3.8K
10:38 5,969.29 5,969.29 5,967.45 5,967.45 7.8K
10:39 5,968.30 5,968.30 5,967.05 5,967.05 10.9K
10:40 5,967.05 5,967.41 5,966.62 5,966.62 7.3K
10:41 5,965.85 5,965.85 5,965.12 5,965.12 4.9K
10:42 5,964.58 5,964.58 5,961.97 5,961.97 13.3K
10:43 5,961.39 5,962.27 5,958.30 5,958.30 3.8K
10:44 5,958.90 5,960.57 5,958.90 5,958.95 13.3K
10:45 5,958.36 5,959.13 5,958.33 5,958.33 4.3K
10:46 5,957.08 5,957.08 5,955.47 5,955.47 14.5K
10:47 5,955.60 5,955.60 5,954.52 5,954.52 20.3K
10:48 5,953.09 5,954.14 5,952.42 5,952.42 11.4K
10:49 5,952.80 5,952.80 5,952.53 5,952.78 3.4K
10:50 5,952.35 5,952.35 5,952.08 5,952.08 10.7K
10:51 5,952.52 5,953.27 5,952.46 5,953.27 7.2K
10:52 5,952.49 5,955.68 5,952.49 5,955.68 20.9K
10:53 5,955.41 5,955.41 5,954.39 5,955.33 7.6K
10:54 5,956.93 5,957.69 5,956.93 5,957.13 6.7K
10:55 5,957.06 5,957.06 5,956.84 5,956.84 6.9K
10:56 5,956.84 5,956.84 5,955.29 5,955.29 5.5K
10:57 5,955.29 5,955.92 5,955.17 5,955.17 9.0K
10:58 5,955.56 5,956.63 5,955.51 5,956.63 10.0K
10:59 5,958.11 5,958.11 5,957.15 5,957.34 18.4K
11:00 5,957.34 5,957.34 5,955.75 5,955.75 12.8K
11:01 5,956.88 5,957.92 5,956.82 5,957.92 6.2K
11:02 5,956.98 5,959.63 5,956.81 5,959.63 11.3K
11:03 5,959.24 5,959.24 5,958.71 5,958.71 9.7K
11:04 5,958.71 5,958.71 5,957.48 5,957.87 9.2K
11:05 5,958.48 5,958.48 5,957.36 5,957.75 4.5K
11:06 5,958.77 5,959.26 5,958.61 5,958.65 7.8K
11:07 5,959.02 5,959.02 5,954.98 5,955.16 6.9K
11:08 5,956.01 5,957.98 5,956.01 5,957.98 11.2K
11:09 5,958.22 5,958.62 5,955.22 5,955.22 11.8K
11:10 5,955.09 5,956.37 5,953.74 5,956.37 11.9K
11:11 5,955.99 5,956.37 5,955.22 5,956.37 6.8K
11:12 5,956.48 5,956.73 5,956.48 5,956.73 3.5K
11:13 5,956.53 5,957.79 5,956.53 5,957.79 4.4K
11:14 5,957.69 5,957.69 5,954.42 5,954.85 21.8K
11:15 5,955.40 5,955.42 5,954.09 5,954.09 4.1K
11:16 5,954.72 5,955.33 5,954.72 5,955.33 6.1K
11:17 5,954.94 5,956.27 5,954.94 5,956.27 8.0K
11:18 5,955.24 5,956.21 5,955.24 5,956.13 9.7K
11:19 5,956.73 5,956.98 5,955.81 5,955.81 11.0K
11:20 5,956.16 5,956.16 5,954.43 5,955.25 7.5K
11:21 5,955.06 5,955.06 5,954.70 5,954.70 2.3K
11:22 5,954.06 5,954.06 5,950.96 5,950.96 6.5K
11:23 5,950.83 5,950.83 5,949.00 5,949.00 4.9K
11:24 5,948.90 5,954.23 5,948.90 5,954.23 10.4K
11:25 5,954.53 5,954.53 5,954.34 5,954.34 7.0K
11:26 5,953.82 5,954.72 5,953.82 5,954.72 5.3K
11:27 5,954.27 5,955.37 5,954.27 5,955.37 5.3K
11:28 5,955.10 5,956.94 5,955.10 5,956.94 10.6K
11:29 5,956.74 5,956.93 5,956.44 5,956.44 4.5K
11:30 5,956.31 5,956.31 5,953.80 5,953.92 18.0K
11:31 5,955.18 5,955.76 5,954.40 5,954.40 11.8K
11:32 5,954.71 5,956.86 5,954.64 5,956.86 9.3K
11:33 5,958.70 5,958.70 5,958.41 5,958.41 10.2K
11:34 5,959.05 5,960.03 5,958.93 5,960.03 11.1K
11:35 5,960.16 5,961.73 5,959.88 5,961.73 15.3K
11:36 5,961.55 5,962.36 5,961.55 5,962.36 9.7K
11:37 5,963.42 5,964.52 5,963.42 5,963.68 23.4K
11:38 5,963.65 5,964.66 5,963.65 5,964.56 20.7K
11:39 5,965.38 5,965.38 5,962.08 5,962.08 11.9K
11:40 5,963.02 5,963.32 5,962.82 5,962.82 7.5K
11:41 5,960.96 5,960.96 5,960.55 5,960.55 15.7K
11:42 5,960.47 5,960.71 5,959.80 5,959.80 7.1K
11:43 5,959.23 5,959.62 5,959.23 5,959.30 8.6K
11:44 5,958.19 5,958.19 5,956.00 5,956.00 3.1K
11:45 5,951.69 5,951.69 5,950.33 5,950.33 4.0K
11:46 5,950.33 5,950.33 5,949.40 5,949.40 4.5K
11:47 5,949.28 5,949.28 5,948.51 5,948.51 2.4K
11:48 5,948.22 5,948.37 5,947.85 5,947.85 8.5K
11:49 5,948.50 5,949.28 5,947.83 5,948.07 7.6K
11:50 5,948.07 5,948.07 5,947.34 5,947.78 11.7K
11:51 5,945.62 5,946.66 5,945.52 5,945.76 18.4K
11:52 5,945.37 5,945.57 5,945.37 5,945.52 2.5K
11:53 5,946.46 5,946.46 5,945.89 5,946.34 4.3K
11:54 5,945.81 5,945.93 5,945.78 5,945.84 3.4K
11:55 5,945.82 5,946.00 5,945.55 5,946.00 8.4K
11:56 5,945.32 5,945.32 5,944.82 5,944.89 4.2K
11:57 5,944.89 5,946.49 5,944.89 5,946.30 4.4K
11:58 5,945.99 5,946.09 5,945.24 5,946.09 6.6K
11:59 5,946.17 5,946.17 5,946.17 5,946.17 0.6K
12:00 5,946.17 5,946.25 5,946.05 5,946.25 3.4K
12:01 5,946.44 5,946.44 5,944.45 5,944.45 9.6K
12:02 5,944.20 5,946.20 5,944.07 5,946.20 13.9K
12:03 5,946.20 5,947.21 5,946.20 5,947.21 3.1K
12:04 5,946.82 5,946.82 5,945.47 5,945.47 3.4K
12:05 5,946.02 5,946.02 5,944.31 5,944.31 28.7K
12:06 5,943.92 5,945.59 5,943.92 5,944.26 8.2K
12:07 5,944.20 5,946.82 5,943.85 5,946.82 6.9K
12:08 5,947.16 5,949.47 5,947.16 5,949.47 16.5K
12:09 5,949.47 5,950.64 5,949.47 5,950.64 2.6K
12:10 5,950.64 5,951.96 5,950.13 5,951.96 10.2K
12:11 5,952.72 5,953.92 5,952.64 5,953.92 8.6K
12:12 5,953.53 5,955.43 5,953.53 5,955.43 8.4K
12:13 5,955.81 5,958.06 5,955.81 5,958.06 6.7K
12:14 5,958.50 5,958.50 5,957.88 5,958.28 6.5K
12:15 5,958.28 5,958.79 5,958.28 5,958.79 0.7K
12:16 5,958.92 5,958.92 5,958.79 5,958.79 2.2K
12:17 5,958.87 5,959.35 5,958.39 5,958.39 7.5K
12:18 5,958.01 5,958.01 5,955.64 5,955.64 7.7K
12:19 5,955.64 5,955.64 5,955.52 5,955.52 0.7K
12:20 5,955.52 5,955.58 5,953.75 5,953.75 10.0K
12:21 5,952.86 5,953.61 5,952.86 5,953.61 3.1K
12:22 5,953.43 5,953.43 5,953.24 5,953.24 2.1K
12:23 5,955.04 5,955.53 5,954.36 5,955.53 5.6K
12:24 5,956.34 5,956.35 5,954.86 5,954.86 8.9K
12:25 5,953.81 5,954.44 5,953.81 5,954.44 2.0K
12:26 5,954.44 5,954.44 5,954.17 5,954.28 17.5K
12:27 5,954.28 5,955.51 5,954.28 5,955.32 5.3K
12:28 5,955.70 5,957.55 5,955.70 5,957.55 7.2K
12:29 5,958.37 5,958.37 5,957.55 5,957.55 5.3K
12:30 5,957.55 5,957.61 5,957.18 5,957.61 1.7K
12:31 5,958.98 5,958.98 5,957.26 5,957.44 10.9K
12:32 5,957.44 5,957.86 5,957.44 5,957.86 11.4K
12:33 5,959.14 5,959.79 5,959.14 5,959.79 6.2K
12:34 5,959.02 5,959.02 5,956.10 5,956.10 12.3K
12:35 5,956.10 5,956.10 5,955.99 5,956.09 0.6K
12:36 5,957.64 5,958.60 5,957.64 5,958.48 5.1K
12:37 5,958.10 5,958.48 5,958.10 5,958.48 3.3K
12:38 5,959.30 5,959.58 5,959.30 5,959.45 2.7K
12:39 5,959.05 5,959.05 5,957.77 5,957.77 7.4K
12:40 5,958.35 5,958.87 5,958.35 5,958.87 2.8K
12:41 5,958.79 5,959.34 5,958.79 5,959.34 0.8K
12:42 5,959.28 5,959.28 5,959.07 5,959.07 9.7K
12:43 5,957.50 5,959.70 5,957.50 5,959.70 16.9K
12:44 5,960.46 5,965.17 5,960.46 5,965.17 25.8K
12:45 5,965.36 5,965.96 5,965.36 5,965.96 8.0K
12:46 5,966.16 5,966.16 5,966.16 5,966.16 0.8K
12:47 5,965.85 5,965.85 5,964.63 5,965.01 20.7K
12:48 5,964.91 5,965.10 5,964.91 5,964.95 2.0K
12:49 5,965.15 5,965.15 5,965.05 5,965.13 5.0K
12:50 5,965.13 5,965.38 5,965.13 5,965.38 2.4K
12:51 5,965.38 5,966.52 5,965.38 5,966.52 5.0K
12:52 5,966.88 5,967.53 5,966.88 5,967.36 3.3K
12:53 5,967.35 5,967.74 5,967.32 5,967.32 19.8K
12:54 5,966.54 5,966.54 5,965.13 5,965.13 6.6K
12:55 5,965.13 5,965.13 5,963.90 5,964.02 5.6K
12:56 5,963.05 5,963.44 5,963.05 5,963.44 3.2K
12:57 5,963.95 5,964.20 5,963.95 5,964.20 4.0K
12:58 5,964.09 5,964.60 5,964.09 5,964.21 5.6K
12:59 5,963.67 5,963.67 5,963.15 5,963.19 22.6K
13:00 5,961.95 5,961.95 5,961.25 5,961.25 5.9K
13:01 5,960.71 5,960.71 5,958.86 5,958.86 7.1K
13:02 5,959.55 5,959.94 5,959.55 5,959.94 4.0K
13:03 5,958.89 5,960.05 5,958.89 5,960.05 6.2K
13:04 5,960.47 5,960.47 5,959.64 5,959.64 4.7K
13:05 5,959.51 5,959.51 5,956.28 5,956.28 9.2K
13:06 5,956.16 5,956.16 5,955.59 5,955.59 1.9K
13:07 5,955.55 5,955.55 5,955.17 5,955.17 4.1K
13:08 5,954.09 5,955.74 5,953.89 5,955.74 14.8K
13:09 5,955.74 5,956.60 5,955.74 5,956.60 2.9K
13:10 5,956.85 5,956.91 5,954.60 5,956.12 22.4K
13:11 5,956.12 5,956.12 5,955.27 5,955.27 2.3K
13:12 5,955.46 5,956.38 5,955.46 5,956.38 1.4K
13:13 5,955.56 5,955.60 5,955.52 5,955.52 3.5K
13:14 5,955.52 5,956.69 5,955.38 5,956.69 10.4K
13:15 5,956.69 5,956.69 5,956.62 5,956.62 0.5K
13:16 5,956.48 5,956.48 5,954.65 5,954.65 12.8K
13:17 5,954.65 5,955.14 5,954.65 5,955.14 1.5K
13:18 5,955.14 5,955.91 5,954.95 5,955.91 5.5K
13:19 5,956.17 5,956.91 5,956.17 5,956.91 9.0K
13:20 5,957.08 5,957.08 5,956.42 5,956.68 6.7K
13:21 5,956.43 5,956.43 5,954.43 5,954.43 23.2K
13:22 5,954.43 5,954.43 5,953.51 5,953.51 10.6K
13:23 5,952.68 5,952.90 5,952.55 5,952.90 5.6K
13:24 5,952.78 5,953.49 5,952.78 5,953.49 7.4K
13:25 5,953.61 5,954.36 5,953.61 5,954.36 6.7K
13:26 5,954.67 5,956.19 5,954.61 5,956.19 5.1K
13:27 5,955.81 5,957.87 5,955.81 5,957.87 11.6K
13:28 5,959.07 5,961.08 5,959.07 5,960.70 14.0K
13:29 5,961.27 5,961.27 5,961.02 5,961.03 11.3K
13:30 5,961.01 5,961.01 5,960.41 5,960.80 8.4K
13:31 5,960.99 5,961.03 5,960.85 5,960.85 2.7K
13:32 5,959.82 5,960.20 5,959.68 5,959.68 12.8K
13:33 5,959.17 5,961.42 5,959.17 5,959.88 30.7K
13:34 5,959.88 5,959.88 5,958.55 5,958.68 6.5K
13:35 5,957.52 5,957.72 5,957.52 5,957.71 4.1K
13:36 5,958.03 5,958.48 5,958.03 5,958.48 7.7K
13:37 5,960.23 5,960.99 5,960.23 5,960.99 17.8K
13:38 5,962.44 5,963.90 5,962.44 5,963.90 6.9K
13:39 5,964.05 5,964.05 5,963.24 5,963.24 6.5K
13:40 5,963.22 5,963.22 5,961.71 5,961.71 9.7K
13:41 5,961.69 5,961.73 5,961.69 5,961.72 0.9K
13:42 5,961.72 5,961.72 5,961.02 5,961.09 4.6K
13:43 5,961.21 5,961.67 5,961.21 5,961.67 8.8K
13:44 5,961.65 5,965.13 5,961.65 5,965.13 6.8K
13:45 5,966.45 5,968.13 5,966.13 5,968.13 11.8K
13:46 5,968.39 5,968.39 5,968.06 5,968.25 12.1K
13:47 5,969.41 5,970.70 5,969.41 5,970.70 8.4K
13:48 5,970.89 5,973.26 5,970.89 5,973.26 8.7K
13:49 5,973.32 5,973.32 5,970.90 5,970.90 11.4K
13:50 5,970.82 5,970.82 5,970.34 5,970.34 8.5K
13:51 5,970.21 5,970.21 5,968.07 5,968.07 8.4K
13:52 5,968.34 5,968.34 5,968.33 5,968.33 2.2K
13:53 5,968.58 5,969.18 5,968.54 5,969.18 3.3K
13:54 5,969.18 5,969.18 5,967.48 5,967.48 7.9K
13:55 5,967.87 5,968.62 5,967.87 5,968.62 2.8K
13:56 5,968.70 5,968.84 5,968.57 5,968.84 10.3K
13:57 5,968.59 5,968.59 5,968.20 5,968.22 3.2K
13:58 5,968.67 5,969.22 5,968.67 5,969.22 7.7K
13:59 5,969.28 5,969.38 5,969.28 5,969.36 2.6K
14:00 5,969.36 5,969.77 5,969.36 5,969.77 6.5K
14:01 5,969.94 5,969.94 5,969.63 5,969.63 7.6K
14:02 5,970.02 5,971.10 5,970.02 5,971.10 3.0K
14:03 5,972.27 5,972.27 5,971.37 5,971.37 14.1K
14:04 5,970.82 5,970.93 5,970.73 5,970.73 9.8K
14:05 5,969.56 5,969.59 5,969.41 5,969.59 3.8K
14:06 5,970.34 5,970.34 5,969.11 5,969.53 10.6K
14:07 5,969.53 5,971.66 5,969.53 5,971.66 8.4K
14:08 5,971.68 5,971.68 5,969.77 5,969.77 9.7K
14:09 5,970.09 5,970.22 5,969.71 5,969.71 1.5K
14:10 5,968.94 5,968.94 5,968.55 5,968.55 4.4K
14:11 5,968.16 5,970.44 5,968.04 5,970.08 6.5K
14:12 5,970.10 5,970.10 5,969.44 5,969.44 3.0K
14:13 5,968.09 5,968.09 5,967.00 5,967.00 9.8K
14:14 5,966.75 5,966.79 5,964.71 5,964.71 11.7K
14:15 5,963.85 5,964.27 5,963.58 5,964.27 9.4K
14:16 5,964.38 5,967.56 5,963.98 5,967.56 3.7K
14:17 5,967.46 5,967.70 5,967.28 5,967.70 5.5K
14:18 5,967.25 5,967.25 5,966.24 5,966.24 5.5K
14:19 5,964.55 5,964.89 5,964.55 5,964.89 9.3K
14:20 5,964.99 5,965.38 5,964.99 5,965.38 5.7K
14:21 5,965.52 5,965.67 5,965.43 5,965.43 3.0K
14:22 5,965.30 5,965.38 5,964.96 5,965.10 5.8K
14:23 5,965.10 5,965.54 5,963.37 5,963.37 9.8K
14:24 5,963.29 5,963.87 5,963.29 5,963.87 6.2K
14:25 5,964.27 5,965.78 5,964.27 5,965.78 10.0K
14:26 5,964.69 5,964.69 5,964.42 5,964.42 10.6K
14:27 5,964.32 5,964.32 5,961.21 5,961.21 9.4K
14:28 5,961.65 5,962.18 5,961.52 5,962.18 5.9K
14:29 5,962.57 5,963.28 5,962.57 5,963.26 4.1K
14:30 5,963.51 5,964.20 5,963.51 5,963.65 5.2K
14:31 5,963.57 5,963.57 5,962.81 5,962.81 3.2K
14:32 5,962.22 5,962.22 5,961.29 5,961.57 8.9K
14:33 5,961.88 5,962.88 5,961.88 5,962.88 34.5K
14:34 5,962.90 5,963.63 5,962.90 5,963.63 8.5K
14:35 5,964.40 5,965.22 5,964.32 5,964.32 14.8K
14:36 5,964.70 5,964.98 5,964.26 5,964.63 10.6K
14:37 5,964.56 5,965.85 5,964.43 5,965.85 3.1K
14:38 5,965.85 5,967.32 5,965.85 5,967.32 2.8K
14:39 5,967.28 5,967.28 5,965.59 5,965.59 4.9K
14:40 5,965.39 5,965.39 5,961.64 5,961.64 15.0K
14:41 5,961.64 5,962.48 5,961.64 5,962.48 3.0K
14:42 5,962.43 5,962.43 5,961.44 5,961.44 13.1K
14:43 5,961.46 5,961.46 5,960.76 5,960.76 3.5K
14:44 5,960.52 5,962.21 5,960.52 5,962.21 6.6K
14:45 5,962.53 5,962.97 5,962.53 5,962.96 1.4K
14:46 5,962.77 5,962.77 5,960.83 5,960.83 11.1K
14:47 5,960.86 5,960.86 5,960.86 5,960.86 1.0K
14:48 5,961.24 5,963.33 5,961.24 5,963.33 7.2K
14:49 5,964.06 5,964.73 5,964.06 5,964.07 14.7K
14:50 5,964.13 5,964.58 5,963.64 5,963.64 3.0K
14:51 5,963.71 5,964.11 5,962.78 5,964.11 5.3K
14:52 5,964.30 5,965.14 5,964.30 5,965.14 11.4K
14:53 5,965.07 5,965.87 5,964.92 5,965.87 13.2K
14:54 5,966.02 5,966.72 5,965.95 5,965.95 9.7K
14:55 5,965.54 5,965.54 5,964.18 5,964.18 9.8K
14:56 5,963.63 5,964.32 5,963.63 5,964.32 4.8K
14:57 5,964.69 5,964.69 5,963.98 5,963.98 5.5K
14:58 5,962.75 5,963.13 5,962.36 5,962.36 8.2K
14:59 5,962.11 5,962.30 5,962.11 5,962.30 1.0K
15:00 5,962.14 5,962.14 5,961.30 5,961.30 4.0K
15:01 5,961.06 5,961.06 5,960.25 5,960.25 9.8K
15:02 5,960.27 5,960.57 5,960.17 5,960.17 5.0K
15:03 5,960.29 5,960.31 5,960.10 5,960.10 7.5K
15:04 5,959.82 5,960.24 5,959.82 5,959.94 7.3K
15:05 5,959.68 5,960.43 5,959.68 5,960.39 6.1K
15:06 5,960.01 5,960.01 5,959.40 5,959.71 7.8K
15:07 5,959.28 5,959.73 5,959.28 5,959.73 2.6K
15:08 5,959.77 5,959.77 5,958.71 5,958.71 14.7K
15:09 5,959.70 5,959.70 5,959.19 5,959.19 5.9K
15:10 5,959.29 5,960.33 5,959.29 5,960.33 6.2K
15:11 5,960.53 5,961.66 5,960.53 5,960.58 8.4K
15:12 5,959.77 5,960.04 5,959.77 5,960.04 2.1K
15:13 5,959.59 5,959.59 5,958.08 5,958.08 9.2K
15:14 5,958.14 5,958.14 5,957.65 5,957.65 10.2K
15:15 5,957.15 5,957.15 5,955.54 5,955.54 7.8K
15:16 5,955.52 5,955.52 5,953.98 5,953.98 3.6K
15:17 5,954.17 5,954.17 5,951.52 5,951.52 5.6K
15:18 5,951.09 5,951.09 5,950.32 5,950.32 9.0K
15:19 5,950.60 5,950.91 5,949.97 5,949.97 3.2K
15:20 5,950.47 5,950.47 5,949.77 5,949.77 6.6K
15:21 5,950.17 5,950.17 5,948.80 5,948.80 3.4K
15:22 5,948.80 5,949.46 5,948.78 5,948.78 2.8K
15:23 5,948.31 5,950.98 5,948.31 5,950.98 9.1K
15:24 5,951.10 5,951.33 5,951.00 5,951.00 3.9K
15:25 5,949.25 5,950.98 5,949.25 5,949.44 12.9K
15:26 5,949.83 5,950.40 5,949.83 5,950.40 5.9K
15:27 5,950.23 5,950.23 5,950.02 5,950.13 2.6K
15:28 5,950.26 5,950.26 5,949.20 5,949.20 5.1K
15:29 5,948.72 5,948.72 5,947.71 5,948.10 7.2K
15:30 5,948.22 5,948.47 5,947.24 5,947.43 12.1K
15:31 5,947.43 5,947.43 5,943.94 5,943.94 21.6K
15:32 5,943.71 5,944.34 5,943.71 5,944.34 5.6K
15:33 5,944.47 5,945.19 5,944.47 5,945.19 10.9K
15:34 5,945.31 5,947.54 5,945.31 5,947.54 12.0K
15:35 5,947.56 5,947.56 5,946.45 5,947.28 5.3K
15:36 5,945.93 5,945.93 5,943.58 5,943.58 24.4K
15:37 5,943.92 5,943.92 5,943.05 5,943.05 12.2K
15:38 5,942.19 5,942.19 5,940.61 5,940.92 11.7K
15:39 5,942.50 5,944.68 5,942.50 5,944.21 21.0K
15:40 5,944.35 5,944.65 5,944.11 5,944.46 3.3K
15:41 5,944.39 5,944.39 5,943.52 5,943.54 7.9K
15:42 5,944.82 5,945.94 5,944.82 5,945.02 13.7K
15:43 5,944.74 5,945.08 5,944.56 5,945.08 8.5K
15:44 5,944.80 5,944.80 5,944.03 5,944.29 6.6K
15:45 5,944.01 5,944.19 5,944.01 5,944.15 4.6K
15:46 5,943.82 5,943.82 5,942.67 5,943.58 20.0K
15:47 5,944.42 5,944.80 5,944.07 5,944.07 20.2K
15:48 5,943.19 5,943.19 5,941.89 5,941.89 15.8K
15:49 5,942.10 5,942.51 5,942.10 5,942.39 19.1K
15:50 5,943.21 5,944.81 5,943.21 5,944.81 50.8K
15:51 5,944.57 5,945.06 5,944.57 5,944.87 18.2K
15:52 5,942.67 5,945.62 5,942.67 5,944.95 43.6K
15:53 5,945.07 5,947.19 5,945.07 5,946.70 32.5K
15:54 5,946.64 5,946.69 5,946.48 5,946.57 19.6K
15:55 5,945.14 5,945.14 5,943.47 5,943.60 41.1K
15:56 5,941.63 5,943.65 5,941.63 5,942.81 82.8K
15:57 5,943.55 5,943.97 5,943.40 5,943.40 28.7K
15:58 5,943.47 5,943.90 5,942.69 5,942.69 46.3K
15:59 5,943.10 5,943.25 5,941.31 5,943.25 74.1K
16:00 5,945.03 5,945.03 5,943.82 5,943.82 4,522.0K
16:01 5,943.82 5,943.82 5,943.82 5,943.82 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし