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 5,943.82 5,943.82 5,939.33 5,941.72 154.7K
09:31 5,941.85 5,947.40 5,940.65 5,947.40 161.5K
09:32 5,947.35 5,947.86 5,942.54 5,942.54 24.9K
09:33 5,943.96 5,944.24 5,942.67 5,943.61 9.5K
09:34 5,944.44 5,944.51 5,942.75 5,944.51 11.1K
09:35 5,944.89 5,951.77 5,944.89 5,951.77 46.9K
09:36 5,950.96 5,950.98 5,946.80 5,946.80 25.6K
09:37 5,948.43 5,951.32 5,948.43 5,951.32 14.9K
09:38 5,950.48 5,955.08 5,950.48 5,953.31 83.7K
09:39 5,954.15 5,954.15 5,953.41 5,954.09 7.3K
09:40 5,954.60 5,960.31 5,954.29 5,960.31 90.7K
09:41 5,962.64 5,965.64 5,961.61 5,965.64 17.9K
09:42 5,965.76 5,965.76 5,963.75 5,965.21 7.9K
09:43 5,966.93 5,966.93 5,961.67 5,961.67 14.0K
09:44 5,961.67 5,964.30 5,961.67 5,964.30 4.4K
09:45 5,962.02 5,962.02 5,957.46 5,957.46 19.4K
09:46 5,957.75 5,959.51 5,957.75 5,959.51 13.5K
09:47 5,959.71 5,959.73 5,957.66 5,957.66 11.1K
09:48 5,954.63 5,954.63 5,948.41 5,948.41 11.0K
09:49 5,948.80 5,949.41 5,948.45 5,949.41 10.3K
09:50 5,951.08 5,951.98 5,949.82 5,951.67 10.8K
09:51 5,951.58 5,954.84 5,951.58 5,953.70 11.1K
09:52 5,954.77 5,954.77 5,950.65 5,950.65 12.0K
09:53 5,951.45 5,952.36 5,949.01 5,949.01 9.8K
09:54 5,949.41 5,952.50 5,949.41 5,952.25 15.5K
09:55 5,951.32 5,951.32 5,949.98 5,949.98 11.3K
09:56 5,950.17 5,955.90 5,950.17 5,955.90 15.4K
09:57 5,956.71 5,959.30 5,956.30 5,959.30 12.2K
09:58 5,960.38 5,960.38 5,958.75 5,958.75 77.2K
09:59 5,957.87 5,957.87 5,957.36 5,957.66 13.4K
10:00 5,957.25 5,958.94 5,956.86 5,958.94 14.1K
10:01 5,959.52 5,959.52 5,952.48 5,952.48 21.5K
10:02 5,951.93 5,951.93 5,951.24 5,951.30 8.6K
10:03 5,950.15 5,952.42 5,950.15 5,952.42 35.7K
10:04 5,952.70 5,954.85 5,952.70 5,954.85 113.2K
10:05 5,954.46 5,955.06 5,953.51 5,955.06 10.2K
10:06 5,954.05 5,954.05 5,953.27 5,954.01 11.4K
10:07 5,954.01 5,954.01 5,952.45 5,953.22 9.8K
10:08 5,956.06 5,961.12 5,956.06 5,961.12 36.0K
10:09 5,961.82 5,963.15 5,961.82 5,963.15 10.4K
10:10 5,962.45 5,962.57 5,960.37 5,960.37 11.8K
10:11 5,961.13 5,961.13 5,959.72 5,960.23 4.3K
10:12 5,963.23 5,965.64 5,963.07 5,965.64 25.2K
10:13 5,964.17 5,964.17 5,960.61 5,960.61 10.5K
10:14 5,960.17 5,961.22 5,959.17 5,961.22 16.1K
10:15 5,961.22 5,962.02 5,961.22 5,961.74 7.6K
10:16 5,961.96 5,961.96 5,957.60 5,957.60 14.7K
10:17 5,957.60 5,957.60 5,954.96 5,955.17 15.8K
10:18 5,952.53 5,952.53 5,946.38 5,948.44 24.6K
10:19 5,948.44 5,948.44 5,945.45 5,946.68 12.5K
10:20 5,946.73 5,946.73 5,944.68 5,944.68 5.8K
10:21 5,945.72 5,949.16 5,945.51 5,949.16 12.4K
10:22 5,950.24 5,950.57 5,949.44 5,949.44 12.1K
10:23 5,951.52 5,953.01 5,951.45 5,952.62 10.9K
10:24 5,952.62 5,953.53 5,952.62 5,953.48 20.6K
10:25 5,953.74 5,953.74 5,953.44 5,953.44 17.1K
10:26 5,952.95 5,953.62 5,952.95 5,953.23 22.2K
10:27 5,954.75 5,954.75 5,952.77 5,953.55 19.8K
10:28 5,953.94 5,955.50 5,952.61 5,952.61 9.6K
10:29 5,952.99 5,952.99 5,949.95 5,950.92 21.1K
10:30 5,950.64 5,950.64 5,948.33 5,949.06 174.1K
10:31 5,947.43 5,947.43 5,946.47 5,946.71 4.7K
10:32 5,946.69 5,946.69 5,946.11 5,946.37 4.8K
10:33 5,945.74 5,945.92 5,944.60 5,945.92 13.6K
10:34 5,945.43 5,945.43 5,944.95 5,945.14 4.2K
10:35 5,945.50 5,947.27 5,945.21 5,947.27 4.0K
10:36 5,943.51 5,944.43 5,943.51 5,944.43 16.6K
10:37 5,944.05 5,944.50 5,943.59 5,944.50 11.9K
10:38 5,944.50 5,944.62 5,944.00 5,944.38 7.4K
10:39 5,944.83 5,944.83 5,943.04 5,943.43 8.0K
10:40 5,943.88 5,945.76 5,943.88 5,945.76 3.8K
10:41 5,946.01 5,947.05 5,945.56 5,945.56 9.6K
10:42 5,947.11 5,948.78 5,946.74 5,948.48 13.6K
10:43 5,948.95 5,948.95 5,946.61 5,946.61 15.5K
10:44 5,943.56 5,943.56 5,942.06 5,942.68 12.2K
10:45 5,943.26 5,943.26 5,941.21 5,941.21 9.8K
10:46 5,941.32 5,942.63 5,941.26 5,942.63 8.2K
10:47 5,943.52 5,943.91 5,943.52 5,943.91 5.7K
10:48 5,944.16 5,944.64 5,943.52 5,943.52 7.9K
10:49 5,943.70 5,943.70 5,941.71 5,941.71 12.5K
10:50 5,941.67 5,941.67 5,940.38 5,940.42 10.5K
10:51 5,940.42 5,941.35 5,940.42 5,941.35 6.4K
10:52 5,941.58 5,941.88 5,940.14 5,940.40 7.8K
10:53 5,940.67 5,942.47 5,940.67 5,942.36 9.2K
10:54 5,942.87 5,943.75 5,942.87 5,943.44 9.8K
10:55 5,943.38 5,943.70 5,943.18 5,943.58 4.2K
10:56 5,944.23 5,946.50 5,944.23 5,946.50 7.6K
10:57 5,946.09 5,946.41 5,945.18 5,946.14 10.2K
10:58 5,945.96 5,946.35 5,945.80 5,945.80 11.0K
10:59 5,947.47 5,947.79 5,946.89 5,946.89 11.9K
11:00 5,945.74 5,945.74 5,945.11 5,945.39 12.4K
11:01 5,945.05 5,945.42 5,942.71 5,942.71 15.0K
11:02 5,941.92 5,942.18 5,941.92 5,942.18 4.7K
11:03 5,943.41 5,943.41 5,941.62 5,941.62 10.2K
11:04 5,942.19 5,942.27 5,941.03 5,941.67 5.6K
11:05 5,942.70 5,943.39 5,942.34 5,942.34 5.9K
11:06 5,943.24 5,943.24 5,940.94 5,940.94 9.8K
11:07 5,941.00 5,941.00 5,940.48 5,940.73 2.8K
11:08 5,940.60 5,940.60 5,938.90 5,939.01 10.7K
11:09 5,938.67 5,939.19 5,938.29 5,938.29 31.5K
11:10 5,938.08 5,938.17 5,936.54 5,936.54 10.5K
11:11 5,936.35 5,938.73 5,936.07 5,938.73 7.1K
11:12 5,939.22 5,939.22 5,938.76 5,939.17 6.1K
11:13 5,939.25 5,940.88 5,939.25 5,940.51 11.7K
11:14 5,940.11 5,940.11 5,938.74 5,939.20 6.9K
11:15 5,935.97 5,937.34 5,935.97 5,936.95 8.5K
11:16 5,936.76 5,938.92 5,936.76 5,938.92 5.6K
11:17 5,938.54 5,938.97 5,938.54 5,938.97 5.9K
11:18 5,938.77 5,938.77 5,937.69 5,938.71 10.6K
11:19 5,938.24 5,938.24 5,937.17 5,937.17 7.0K
11:20 5,938.36 5,938.64 5,937.86 5,937.86 12.9K
11:21 5,938.45 5,939.12 5,938.45 5,938.61 5.2K
11:22 5,939.86 5,939.93 5,939.46 5,939.46 11.2K
11:23 5,939.94 5,940.06 5,938.61 5,938.61 9.8K
11:24 5,938.16 5,938.34 5,937.23 5,938.02 15.6K
11:25 5,939.55 5,939.91 5,939.49 5,939.91 10.2K
11:26 5,939.95 5,940.14 5,939.95 5,939.96 7.4K
11:27 5,939.99 5,939.99 5,938.72 5,938.72 11.2K
11:28 5,938.31 5,938.96 5,938.31 5,938.96 6.2K
11:29 5,939.39 5,941.22 5,938.15 5,941.22 13.8K
11:30 5,942.13 5,942.13 5,941.31 5,941.43 12.0K
11:31 5,941.13 5,941.26 5,940.78 5,941.26 9.8K
11:32 5,940.21 5,940.21 5,939.10 5,939.10 13.1K
11:33 5,937.36 5,937.36 5,936.19 5,936.74 14.7K
11:34 5,937.19 5,938.15 5,937.19 5,938.15 4.7K
11:35 5,937.70 5,937.70 5,937.25 5,937.25 7.8K
11:36 5,937.12 5,937.12 5,936.93 5,936.93 8.9K
11:37 5,936.00 5,936.71 5,936.00 5,936.67 16.9K
11:38 5,936.17 5,936.17 5,932.84 5,932.84 18.2K
11:39 5,932.06 5,932.06 5,929.19 5,929.19 25.8K
11:40 5,929.19 5,929.32 5,928.83 5,929.32 7.1K
11:41 5,930.34 5,930.73 5,930.07 5,930.73 11.6K
11:42 5,931.63 5,931.63 5,929.76 5,929.76 13.2K
11:43 5,929.76 5,929.76 5,928.90 5,929.21 10.3K
11:44 5,929.70 5,929.70 5,928.09 5,928.17 9.6K
11:45 5,928.09 5,928.09 5,927.84 5,927.84 0.9K
11:46 5,928.28 5,928.32 5,927.29 5,927.29 9.1K
11:47 5,927.55 5,928.43 5,927.55 5,928.43 7.8K
11:48 5,928.41 5,929.71 5,928.41 5,929.71 9.6K
11:49 5,929.52 5,929.52 5,928.28 5,928.34 9.4K
11:50 5,925.51 5,925.51 5,924.15 5,924.15 17.2K
11:51 5,923.82 5,925.99 5,923.82 5,925.74 9.8K
11:52 5,925.74 5,927.57 5,925.74 5,927.22 9.0K
11:53 5,926.64 5,927.41 5,926.26 5,927.41 13.6K
11:54 5,927.44 5,927.58 5,926.88 5,926.88 7.8K
11:55 5,927.85 5,930.17 5,927.85 5,930.17 5.6K
11:56 5,931.14 5,931.14 5,929.23 5,929.23 12.3K
11:57 5,929.04 5,929.44 5,929.04 5,929.44 2.0K
11:58 5,928.85 5,929.40 5,928.85 5,929.28 11.0K
11:59 5,928.09 5,928.09 5,927.89 5,927.89 8.7K
12:00 5,926.68 5,927.63 5,926.51 5,927.63 9.9K
12:01 5,928.01 5,929.08 5,928.01 5,928.88 11.7K
12:02 5,928.65 5,929.11 5,928.65 5,928.82 6.5K
12:03 5,929.56 5,929.61 5,929.37 5,929.61 1.6K
12:04 5,930.57 5,932.90 5,930.57 5,932.90 15.6K
12:05 5,932.59 5,935.75 5,932.59 5,935.74 17.5K
12:06 5,935.58 5,936.30 5,934.81 5,935.89 14.1K
12:07 5,935.82 5,936.59 5,935.82 5,936.44 5.1K
12:08 5,936.57 5,936.96 5,936.57 5,936.96 2.8K
12:09 5,937.08 5,937.08 5,936.36 5,936.36 4.8K
12:10 5,936.48 5,936.48 5,935.42 5,935.77 10.7K
12:11 5,935.77 5,938.11 5,935.77 5,938.11 18.1K
12:12 5,938.04 5,939.70 5,938.04 5,939.33 7.0K
12:13 5,938.62 5,938.97 5,938.47 5,938.88 13.0K
12:14 5,938.88 5,939.07 5,938.88 5,939.07 4.0K
12:15 5,941.50 5,943.55 5,941.50 5,943.55 8.4K
12:16 5,943.55 5,943.55 5,942.70 5,942.70 14.2K
12:17 5,941.69 5,942.23 5,940.62 5,940.62 6.1K
12:18 5,940.62 5,940.74 5,940.62 5,940.74 1.7K
12:19 5,941.13 5,942.29 5,941.13 5,942.29 4.2K
12:20 5,942.29 5,942.42 5,941.92 5,941.92 7.1K
12:21 5,942.07 5,942.07 5,941.51 5,941.62 9.3K
12:22 5,941.16 5,942.29 5,941.16 5,942.29 8.2K
12:23 5,941.84 5,943.01 5,941.84 5,943.01 5.5K
12:24 5,942.89 5,942.89 5,940.56 5,940.56 19.2K
12:25 5,941.78 5,941.97 5,941.78 5,941.97 3.5K
12:26 5,941.07 5,943.01 5,941.07 5,943.01 8.3K
12:27 5,943.01 5,943.04 5,943.01 5,943.04 7.7K
12:28 5,942.85 5,942.85 5,939.89 5,939.89 15.8K
12:29 5,940.47 5,940.47 5,940.30 5,940.33 6.2K
12:30 5,940.33 5,943.82 5,940.33 5,943.82 15.7K
12:31 5,944.93 5,945.43 5,944.93 5,944.95 14.8K
12:32 5,946.01 5,947.12 5,946.01 5,947.04 15.7K
12:33 5,947.55 5,947.55 5,947.10 5,947.10 1.8K
12:34 5,947.22 5,947.64 5,947.22 5,947.36 11.7K
12:35 5,947.56 5,947.56 5,947.17 5,947.21 2.3K
12:36 5,948.80 5,950.39 5,948.80 5,950.39 9.8K
12:37 5,950.77 5,951.67 5,950.63 5,951.38 27.1K
12:38 5,949.31 5,949.31 5,948.50 5,948.50 22.2K
12:39 5,948.61 5,948.61 5,948.04 5,948.23 10.3K
12:40 5,946.48 5,946.48 5,946.39 5,946.39 3.3K
12:41 5,945.99 5,945.99 5,942.37 5,942.37 21.7K
12:42 5,942.37 5,942.37 5,939.34 5,939.34 5.9K
12:43 5,939.46 5,939.53 5,938.97 5,938.97 8.1K
12:44 5,938.82 5,940.12 5,938.82 5,940.12 9.5K
12:45 5,940.07 5,940.07 5,938.98 5,938.98 5.0K
12:46 5,938.79 5,938.79 5,937.88 5,938.72 9.3K
12:47 5,937.80 5,938.19 5,937.80 5,938.13 6.5K
12:48 5,937.99 5,938.21 5,937.66 5,938.21 7.4K
12:49 5,936.87 5,937.51 5,936.75 5,937.51 6.5K
12:50 5,937.64 5,939.03 5,937.59 5,939.03 9.9K
12:51 5,939.02 5,939.57 5,938.32 5,939.57 8.3K
12:52 5,939.75 5,939.75 5,938.45 5,938.45 10.4K
12:53 5,938.45 5,938.45 5,937.92 5,937.99 3.6K
12:54 5,938.61 5,938.61 5,937.88 5,937.88 18.2K
12:55 5,938.17 5,938.56 5,938.17 5,938.56 4.5K
12:56 5,938.39 5,938.39 5,937.52 5,937.52 12.4K
12:57 5,936.63 5,936.63 5,935.30 5,935.30 8.9K
12:58 5,935.93 5,936.55 5,935.93 5,936.30 11.2K
12:59 5,935.21 5,936.89 5,935.01 5,936.89 9.9K
13:00 5,935.87 5,935.87 5,935.16 5,935.16 11.0K
13:01 5,935.25 5,935.25 5,934.54 5,934.54 6.3K
13:02 5,934.97 5,935.56 5,934.80 5,935.56 12.4K
13:03 5,936.46 5,936.61 5,936.46 5,936.61 2.7K
13:04 5,936.75 5,936.91 5,936.42 5,936.42 3.2K
13:05 5,936.80 5,936.94 5,936.55 5,936.94 5.1K
13:06 5,936.69 5,936.69 5,935.99 5,935.99 5.5K
13:07 5,935.17 5,935.17 5,934.18 5,934.36 15.3K
13:08 5,934.17 5,934.17 5,933.76 5,933.76 3.4K
13:09 5,933.59 5,934.49 5,933.38 5,934.14 4.1K
13:10 5,934.02 5,935.12 5,934.02 5,935.12 13.8K
13:11 5,935.12 5,935.40 5,935.12 5,935.40 2.4K
13:12 5,935.46 5,935.46 5,934.86 5,934.92 6.5K
13:13 5,935.42 5,938.49 5,935.42 5,938.49 15.5K
13:14 5,938.53 5,940.97 5,938.53 5,940.97 5.1K
13:15 5,940.93 5,940.93 5,940.33 5,940.66 13.2K
13:16 5,941.47 5,942.45 5,941.47 5,942.45 8.4K
13:17 5,942.59 5,942.89 5,942.59 5,942.89 13.4K
13:18 5,943.40 5,943.90 5,943.40 5,943.89 8.8K
13:19 5,943.93 5,945.66 5,943.93 5,945.66 7.3K
13:20 5,946.04 5,946.42 5,946.04 5,946.22 2.4K
13:21 5,947.04 5,947.10 5,946.52 5,946.52 9.2K
13:22 5,946.72 5,946.72 5,944.05 5,944.05 17.8K
13:23 5,944.05 5,945.04 5,944.05 5,945.04 7.1K
13:24 5,945.27 5,945.30 5,944.76 5,945.30 5.1K
13:25 5,945.17 5,945.71 5,945.17 5,945.71 1.5K
13:26 5,946.85 5,948.78 5,946.66 5,948.78 8.2K
13:27 5,949.31 5,949.73 5,949.31 5,949.64 12.5K
13:28 5,949.32 5,949.45 5,949.32 5,949.45 1.9K
13:29 5,950.22 5,950.22 5,949.96 5,950.14 6.1K
13:30 5,950.11 5,950.23 5,949.72 5,950.23 7.6K
13:31 5,950.24 5,950.24 5,948.01 5,948.01 12.2K
13:32 5,948.27 5,948.67 5,948.27 5,948.28 7.3K
13:33 5,947.81 5,947.81 5,947.49 5,947.49 8.7K
13:34 5,947.49 5,947.49 5,947.40 5,947.40 1.0K
13:35 5,947.46 5,947.90 5,947.34 5,947.90 5.3K
13:36 5,947.90 5,948.53 5,947.59 5,948.53 7.1K
13:37 5,948.47 5,948.79 5,948.47 5,948.79 10.1K
13:38 5,947.39 5,947.67 5,946.11 5,947.23 8.0K
13:39 5,945.06 5,947.26 5,944.61 5,947.26 20.2K
13:40 5,947.51 5,947.51 5,946.94 5,947.26 37.7K
13:41 5,946.49 5,946.49 5,945.83 5,946.28 7.8K
13:42 5,946.28 5,946.28 5,945.48 5,945.48 13.7K
13:43 5,945.86 5,946.22 5,945.86 5,946.22 4.2K
13:44 5,946.22 5,948.52 5,946.12 5,948.52 7.5K
13:45 5,947.75 5,947.75 5,946.39 5,946.62 14.6K
13:46 5,946.62 5,946.66 5,945.70 5,945.70 7.5K
13:47 5,945.83 5,947.69 5,945.83 5,947.50 4.1K
13:48 5,947.75 5,948.83 5,947.75 5,948.63 6.5K
13:49 5,948.23 5,948.29 5,947.81 5,948.29 9.6K
13:50 5,948.12 5,948.45 5,948.12 5,948.45 6.2K
13:51 5,949.35 5,949.35 5,949.02 5,949.12 8.1K
13:52 5,948.80 5,949.03 5,948.80 5,948.90 6.5K
13:53 5,949.87 5,950.41 5,949.19 5,949.58 14.0K
13:54 5,951.70 5,951.70 5,951.13 5,951.55 10.3K
13:55 5,951.19 5,951.60 5,950.92 5,951.56 14.3K
13:56 5,951.93 5,951.96 5,951.69 5,951.69 5.6K
13:57 5,951.69 5,952.16 5,951.69 5,952.09 2.7K
13:58 5,952.54 5,953.66 5,952.54 5,953.66 5.3K
13:59 5,953.74 5,953.74 5,953.50 5,953.53 5.4K
14:00 5,953.29 5,953.29 5,952.77 5,952.90 12.0K
14:01 5,952.65 5,952.65 5,952.11 5,952.22 2.5K
14:02 5,952.28 5,953.58 5,952.28 5,953.58 8.6K
14:03 5,953.97 5,956.02 5,953.84 5,956.02 14.9K
14:04 5,956.27 5,957.97 5,956.27 5,957.97 6.0K
14:05 5,958.16 5,959.76 5,958.16 5,959.76 10.4K
14:06 5,959.70 5,960.34 5,959.70 5,960.34 2.2K
14:07 5,960.26 5,963.89 5,960.26 5,963.89 17.5K
14:08 5,963.18 5,963.58 5,963.18 5,963.58 12.7K
14:09 5,963.39 5,963.39 5,962.33 5,962.33 16.4K
14:10 5,963.81 5,963.81 5,963.41 5,963.68 5.0K
14:11 5,963.43 5,963.43 5,963.28 5,963.28 2.8K
14:12 5,961.70 5,961.88 5,960.98 5,960.98 14.5K
14:13 5,961.13 5,961.67 5,961.01 5,961.67 8.9K
14:14 5,961.97 5,962.68 5,961.73 5,962.68 10.1K
14:15 5,963.84 5,965.22 5,963.84 5,965.22 7.2K
14:16 5,964.67 5,964.88 5,964.67 5,964.82 12.4K
14:17 5,964.78 5,965.12 5,964.78 5,965.04 37.0K
14:18 5,964.80 5,964.80 5,963.99 5,963.99 9.7K
14:19 5,963.47 5,964.09 5,963.47 5,964.09 1.6K
14:20 5,963.93 5,964.27 5,963.81 5,964.13 6.4K
14:21 5,964.31 5,964.66 5,964.31 5,964.43 8.6K
14:22 5,964.62 5,966.56 5,964.62 5,966.18 4.9K
14:23 5,965.99 5,966.40 5,965.57 5,966.28 16.3K
14:24 5,967.22 5,967.22 5,966.95 5,966.95 22.3K
14:25 5,966.55 5,966.55 5,964.97 5,964.97 5.1K
14:26 5,965.24 5,965.30 5,964.57 5,964.84 10.1K
14:27 5,966.31 5,967.30 5,966.31 5,967.30 15.5K
14:28 5,968.02 5,968.57 5,968.02 5,968.57 2.4K
14:29 5,968.46 5,968.46 5,967.80 5,968.44 7.2K
14:30 5,968.54 5,968.54 5,968.27 5,968.46 3.6K
14:31 5,968.39 5,968.47 5,968.34 5,968.34 10.5K
14:32 5,968.79 5,969.13 5,968.79 5,968.81 4.5K
14:33 5,968.29 5,968.29 5,967.67 5,967.67 13.8K
14:34 5,967.05 5,967.46 5,967.05 5,967.27 5.5K
14:35 5,967.52 5,967.74 5,967.52 5,967.74 1.8K
14:36 5,968.13 5,969.00 5,968.13 5,968.79 5.4K
14:37 5,968.97 5,969.05 5,968.87 5,968.87 6.9K
14:38 5,969.25 5,970.65 5,969.25 5,970.65 23.8K
14:39 5,970.58 5,970.58 5,967.42 5,967.42 24.0K
14:40 5,967.87 5,967.87 5,967.15 5,967.55 15.2K
14:41 5,969.12 5,969.83 5,969.12 5,969.83 7.1K
14:42 5,969.91 5,969.96 5,969.23 5,969.91 13.5K
14:43 5,970.68 5,970.98 5,969.75 5,969.75 22.9K
14:44 5,970.03 5,970.03 5,969.06 5,969.06 7.1K
14:45 5,969.24 5,969.24 5,967.96 5,967.96 15.9K
14:46 5,967.73 5,968.33 5,967.73 5,968.29 17.8K
14:47 5,968.41 5,968.74 5,968.28 5,968.74 5.8K
14:48 5,967.66 5,967.66 5,966.48 5,966.60 11.1K
14:49 5,966.84 5,966.84 5,966.63 5,966.63 2.0K
14:50 5,966.08 5,966.10 5,965.26 5,966.10 29.8K
14:51 5,966.26 5,967.50 5,966.26 5,967.50 11.2K
14:52 5,966.67 5,966.67 5,966.11 5,966.11 10.8K
14:53 5,965.89 5,965.89 5,964.35 5,964.45 9.8K
14:54 5,966.41 5,967.89 5,966.41 5,967.89 12.9K
14:55 5,967.54 5,969.91 5,967.54 5,969.91 14.4K
14:56 5,971.98 5,972.90 5,971.98 5,972.86 10.9K
14:57 5,972.86 5,972.86 5,971.84 5,971.90 14.2K
14:58 5,972.49 5,973.11 5,972.49 5,973.11 2.9K
14:59 5,973.12 5,973.45 5,973.12 5,973.36 3.6K
15:00 5,973.30 5,973.64 5,973.30 5,973.64 18.0K
15:01 5,973.59 5,973.97 5,971.57 5,971.57 20.8K
15:02 5,971.82 5,971.98 5,970.94 5,970.94 7.3K
15:03 5,970.63 5,971.46 5,970.39 5,971.46 11.0K
15:04 5,971.69 5,972.50 5,971.57 5,972.50 5.4K
15:05 5,972.29 5,973.50 5,972.29 5,973.50 4.5K
15:06 5,973.30 5,973.30 5,973.16 5,973.24 11.3K
15:07 5,973.34 5,973.34 5,972.78 5,972.81 8.9K
15:08 5,972.76 5,972.76 5,972.11 5,972.52 13.9K
15:09 5,972.33 5,972.63 5,971.97 5,972.63 3.9K
15:10 5,972.70 5,973.03 5,972.55 5,972.55 9.3K
15:11 5,972.06 5,972.06 5,971.73 5,971.73 12.3K
15:12 5,971.42 5,972.88 5,971.09 5,972.88 20.5K
15:13 5,972.20 5,972.29 5,972.12 5,972.12 5.4K
15:14 5,971.98 5,971.98 5,971.03 5,971.80 14.6K
15:15 5,972.19 5,973.72 5,972.03 5,973.72 8.2K
15:16 5,973.59 5,973.59 5,971.88 5,971.88 13.5K
15:17 5,971.47 5,972.54 5,971.47 5,971.76 6.3K
15:18 5,970.85 5,970.85 5,968.88 5,968.88 7.5K
15:19 5,969.38 5,970.65 5,969.38 5,970.62 18.9K
15:20 5,970.36 5,970.53 5,970.15 5,970.17 9.8K
15:21 5,969.92 5,970.43 5,969.69 5,969.69 11.9K
15:22 5,969.66 5,969.86 5,968.50 5,968.50 11.3K
15:23 5,968.25 5,968.25 5,964.36 5,964.36 3.6K
15:24 5,964.23 5,964.23 5,960.58 5,960.58 10.3K
15:25 5,960.70 5,961.83 5,960.70 5,961.49 12.0K
15:26 5,961.68 5,961.73 5,961.10 5,961.10 5.1K
15:27 5,961.10 5,961.45 5,961.10 5,961.19 4.1K
15:28 5,961.27 5,962.99 5,961.27 5,962.98 7.4K
15:29 5,963.08 5,963.08 5,961.98 5,961.98 11.6K
15:30 5,960.86 5,960.86 5,960.57 5,960.59 16.0K
15:31 5,960.53 5,962.18 5,960.53 5,962.18 12.5K
15:32 5,962.30 5,964.14 5,962.30 5,964.14 13.3K
15:33 5,964.13 5,964.13 5,963.12 5,963.12 14.4K
15:34 5,962.66 5,962.94 5,962.30 5,962.94 6.4K
15:35 5,962.11 5,962.51 5,961.64 5,961.64 19.9K
15:36 5,961.16 5,961.16 5,960.94 5,961.09 15.4K
15:37 5,961.40 5,963.91 5,961.40 5,963.91 13.2K
15:38 5,964.04 5,964.04 5,963.19 5,963.58 6.5K
15:39 5,963.34 5,963.34 5,963.02 5,963.02 15.7K
15:40 5,962.74 5,963.13 5,962.74 5,963.13 3.3K
15:41 5,963.26 5,964.84 5,963.26 5,964.84 20.0K
15:42 5,964.88 5,965.21 5,964.88 5,965.21 12.7K
15:43 5,964.45 5,964.45 5,963.64 5,964.04 27.2K
15:44 5,964.31 5,965.50 5,964.31 5,965.50 11.7K
15:45 5,965.44 5,966.10 5,965.44 5,966.10 8.5K
15:46 5,966.41 5,968.05 5,966.41 5,968.05 31.0K
15:47 5,968.06 5,968.65 5,968.06 5,968.65 16.9K
15:48 5,968.95 5,969.26 5,968.80 5,969.26 17.2K
15:49 5,970.19 5,970.19 5,968.23 5,969.30 17.6K
15:50 5,972.56 5,976.19 5,972.56 5,976.19 137.1K
15:51 5,976.70 5,978.21 5,976.70 5,977.42 35.1K
15:52 5,976.98 5,976.98 5,975.76 5,975.76 31.3K
15:53 5,975.62 5,976.39 5,975.62 5,976.39 33.7K
15:54 5,976.71 5,976.71 5,974.30 5,974.30 31.4K
15:55 5,973.96 5,974.03 5,972.67 5,972.67 55.7K
15:56 5,972.95 5,974.85 5,972.95 5,974.33 72.0K
15:57 5,974.61 5,974.61 5,972.08 5,972.08 36.5K
15:58 5,971.57 5,972.27 5,971.57 5,972.27 44.4K
15:59 5,972.23 5,974.39 5,972.19 5,974.39 88.2K
16:00 5,974.44 5,974.44 5,973.88 5,973.88 7,033.2K
16:01 5,973.88 5,973.88 5,973.88 5,973.88 107.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし