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 6,052.91 6,052.91 6,036.69 6,042.07 7,813.2K
09:31 6,039.07 6,041.67 6,038.08 6,038.67 30.1K
09:32 6,038.50 6,041.27 6,038.50 6,040.16 24.5K
09:33 6,041.53 6,041.53 6,038.58 6,038.58 19.7K
09:34 6,038.16 6,038.16 6,036.32 6,037.03 9.1K
09:35 6,037.81 6,037.81 6,035.64 6,036.07 8.0K
09:36 6,034.91 6,035.29 6,032.15 6,032.15 10.9K
09:37 6,032.53 6,034.61 6,032.53 6,033.00 9.6K
09:38 6,032.61 6,034.39 6,032.61 6,033.49 4.9K
09:39 6,032.74 6,032.74 6,031.31 6,031.31 5.0K
09:40 6,030.15 6,031.75 6,030.15 6,031.39 8.1K
09:41 6,029.95 6,036.19 6,029.95 6,036.19 12.2K
09:42 6,036.23 6,036.30 6,034.34 6,036.30 15.1K
09:43 6,038.13 6,038.13 6,034.03 6,034.03 9.5K
09:44 6,033.93 6,033.93 6,032.32 6,033.63 3.6K
09:45 6,033.67 6,033.97 6,032.01 6,032.01 7.6K
09:46 6,032.36 6,032.97 6,031.85 6,032.34 8.4K
09:47 6,029.81 6,029.81 6,026.08 6,026.08 14.5K
09:48 6,026.17 6,026.17 6,022.00 6,022.00 16.1K
09:49 6,021.49 6,023.45 6,020.80 6,023.45 11.5K
09:50 6,023.69 6,024.17 6,023.52 6,023.52 11.5K
09:51 6,023.40 6,024.46 6,023.40 6,024.46 5.5K
09:52 6,024.22 6,025.51 6,024.11 6,025.51 14.4K
09:53 6,025.21 6,029.21 6,025.06 6,029.21 7.8K
09:54 6,030.70 6,030.70 6,029.64 6,029.89 9.7K
09:55 6,029.89 6,030.37 6,028.74 6,028.74 8.2K
09:56 6,026.57 6,026.57 6,023.91 6,023.91 19.1K
09:57 6,023.24 6,023.24 6,021.01 6,021.01 16.1K
09:58 6,021.41 6,021.41 6,019.14 6,019.14 9.3K
09:59 6,019.10 6,019.96 6,018.41 6,018.41 12.8K
10:00 6,017.05 6,020.98 6,017.05 6,019.26 32.2K
10:01 6,017.05 6,017.16 6,015.81 6,017.16 36.8K
10:02 6,015.86 6,018.66 6,015.86 6,017.22 20.6K
10:03 6,016.16 6,016.16 6,015.47 6,015.70 12.0K
10:04 6,015.65 6,018.17 6,015.65 6,017.39 8.5K
10:05 6,016.88 6,018.71 6,016.88 6,017.08 11.7K
10:06 6,017.32 6,020.71 6,017.32 6,019.19 16.2K
10:07 6,018.42 6,019.14 6,016.00 6,016.00 11.5K
10:08 6,014.36 6,015.54 6,014.36 6,015.24 15.6K
10:09 6,014.48 6,014.85 6,014.46 6,014.46 5.5K
10:10 6,015.60 6,015.60 6,015.22 6,015.33 15.3K
10:11 6,014.75 6,014.75 6,014.14 6,014.72 8.8K
10:12 6,016.30 6,017.37 6,016.30 6,017.37 5.1K
10:13 6,015.72 6,015.84 6,015.09 6,015.84 7.5K
10:14 6,015.07 6,018.73 6,015.07 6,018.73 7.5K
10:15 6,019.46 6,020.46 6,019.46 6,020.14 11.6K
10:16 6,019.26 6,019.26 6,018.82 6,019.26 8.6K
10:17 6,020.28 6,021.98 6,020.15 6,020.15 10.3K
10:18 6,019.80 6,021.74 6,019.80 6,020.36 13.6K
10:19 6,020.81 6,020.94 6,020.81 6,020.94 5.0K
10:20 6,020.94 6,020.94 6,019.93 6,019.93 2.4K
10:21 6,018.65 6,018.65 6,016.66 6,016.74 13.7K
10:22 6,016.59 6,016.83 6,016.51 6,016.51 9.3K
10:23 6,016.15 6,016.15 6,014.76 6,015.24 16.2K
10:24 6,016.52 6,016.52 6,015.32 6,015.32 10.0K
10:25 6,016.29 6,017.24 6,016.29 6,017.24 5.6K
10:26 6,018.02 6,019.00 6,017.99 6,018.85 13.1K
10:27 6,018.46 6,018.46 6,017.63 6,017.63 4.9K
10:28 6,016.49 6,016.68 6,015.54 6,015.54 6.6K
10:29 6,015.65 6,015.65 6,014.88 6,015.25 11.1K
10:30 6,016.04 6,016.25 6,015.43 6,015.43 8.7K
10:31 6,015.65 6,015.65 6,014.66 6,014.66 14.7K
10:32 6,014.72 6,015.33 6,013.89 6,013.89 11.2K
10:33 6,013.76 6,013.96 6,012.88 6,012.88 8.5K
10:34 6,013.89 6,014.65 6,013.89 6,014.00 5.4K
10:35 6,014.13 6,014.13 6,013.17 6,013.17 9.3K
10:36 6,012.66 6,012.66 6,009.44 6,009.44 25.4K
10:37 6,008.17 6,008.17 6,005.20 6,005.20 23.6K
10:38 6,004.53 6,005.92 6,004.53 6,005.31 8.8K
10:39 6,005.31 6,006.78 6,005.31 6,005.35 9.3K
10:40 6,005.50 6,006.38 6,005.50 6,006.00 4.1K
10:41 6,004.87 6,004.87 6,003.88 6,003.88 6.2K
10:42 6,003.09 6,003.09 6,002.37 6,002.43 7.6K
10:43 6,003.82 6,004.60 6,003.77 6,004.60 6.4K
10:44 6,004.85 6,005.61 6,004.85 6,005.53 8.2K
10:45 6,005.13 6,006.93 6,005.13 6,006.93 4.0K
10:46 6,006.91 6,007.54 6,006.91 6,007.15 7.5K
10:47 6,007.67 6,007.67 6,005.65 6,005.65 12.1K
10:48 6,004.99 6,006.27 6,004.99 6,006.27 6.9K
10:49 6,006.52 6,006.52 6,004.14 6,004.14 7.3K
10:50 6,002.80 6,006.41 6,002.80 6,006.41 11.5K
10:51 6,005.54 6,007.13 6,005.54 6,007.13 3.9K
10:52 6,005.97 6,005.97 6,003.10 6,003.10 8.1K
10:53 6,002.98 6,003.27 6,002.81 6,003.27 6.7K
10:54 6,003.15 6,003.15 6,001.52 6,001.79 3.1K
10:55 6,002.24 6,003.04 6,002.24 6,003.04 5.3K
10:56 6,002.61 6,002.73 6,002.16 6,002.16 4.9K
10:57 6,002.40 6,003.56 6,002.40 6,002.43 12.9K
10:58 6,002.59 6,002.59 6,001.03 6,001.61 4.5K
10:59 6,001.61 6,002.24 6,000.35 6,000.35 8.6K
11:00 6,000.63 6,000.63 5,998.73 5,998.73 10.8K
11:01 5,999.12 5,999.91 5,999.12 5,999.17 3.0K
11:02 5,998.39 5,998.39 5,995.49 5,997.07 7.9K
11:03 5,996.33 5,996.33 5,995.41 5,995.52 4.0K
11:04 5,995.07 5,997.39 5,995.07 5,997.39 7.3K
11:05 5,997.39 5,997.39 5,996.31 5,997.01 6.1K
11:06 5,997.65 5,997.87 5,996.08 5,996.08 18.9K
11:07 5,995.80 5,997.14 5,995.55 5,996.68 9.4K
11:08 5,997.02 5,999.52 5,997.02 5,999.52 7.6K
11:09 6,001.38 6,001.38 6,000.73 6,000.73 12.6K
11:10 6,000.21 6,000.72 6,000.21 6,000.72 5.1K
11:11 6,000.66 6,003.38 6,000.66 6,003.38 8.1K
11:12 6,003.06 6,003.64 6,002.54 6,002.54 3.2K
11:13 6,001.58 6,001.94 6,001.22 6,001.94 12.9K
11:14 6,001.85 6,002.66 6,001.66 6,002.27 4.7K
11:15 6,002.30 6,005.03 6,002.30 6,005.03 6.3K
11:16 6,005.04 6,005.79 6,005.04 6,005.55 10.7K
11:17 6,006.60 6,007.40 6,006.60 6,007.40 5.9K
11:18 6,007.14 6,007.32 6,006.74 6,006.74 9.6K
11:19 6,006.71 6,007.96 6,006.67 6,007.96 4.5K
11:20 6,008.13 6,009.42 6,007.93 6,009.42 12.6K
11:21 6,008.72 6,008.72 6,008.57 6,008.67 12.6K
11:22 6,008.33 6,008.33 6,006.88 6,008.08 8.6K
11:23 6,005.94 6,005.94 6,003.80 6,004.45 14.2K
11:24 6,005.02 6,007.36 6,005.02 6,007.36 7.2K
11:25 6,009.53 6,009.53 6,008.92 6,009.09 5.6K
11:26 6,009.48 6,009.72 6,009.27 6,009.72 6.5K
11:27 6,009.52 6,010.03 6,009.08 6,009.08 6.7K
11:28 6,008.83 6,009.69 6,008.31 6,009.69 6.7K
11:29 6,009.89 6,009.89 6,009.30 6,009.30 6.6K
11:30 6,009.36 6,009.74 6,009.36 6,009.43 4.7K
11:31 6,010.07 6,011.24 6,010.07 6,010.84 14.7K
11:32 6,011.23 6,012.50 6,011.23 6,012.50 3.2K
11:33 6,013.17 6,013.17 6,011.84 6,011.84 10.5K
11:34 6,011.00 6,011.00 6,009.68 6,009.88 9.5K
11:35 6,009.71 6,010.10 6,008.99 6,009.10 9.3K
11:36 6,013.45 6,015.19 6,013.45 6,015.19 8.8K
11:37 6,015.29 6,015.38 6,015.01 6,015.38 15.1K
11:38 6,016.97 6,016.97 6,016.33 6,016.64 12.9K
11:39 6,016.32 6,016.32 6,014.68 6,014.68 19.0K
11:40 6,015.07 6,015.25 6,014.77 6,015.22 8.0K
11:41 6,012.63 6,013.50 6,012.63 6,013.50 16.1K
11:42 6,011.90 6,011.90 6,010.50 6,011.20 13.1K
11:43 6,009.93 6,010.32 6,008.71 6,008.71 7.6K
11:44 6,008.95 6,009.85 6,008.95 6,009.85 3.4K
11:45 6,009.51 6,012.91 6,009.51 6,012.91 20.8K
11:46 6,012.83 6,016.10 6,012.83 6,016.10 12.3K
11:47 6,016.90 6,018.73 6,016.46 6,018.73 15.9K
11:48 6,020.16 6,020.19 6,019.92 6,019.92 11.7K
11:49 6,019.05 6,019.05 6,016.86 6,016.86 7.3K
11:50 6,016.86 6,016.86 6,016.05 6,016.05 6.9K
11:51 6,014.23 6,015.56 6,014.17 6,014.17 7.3K
11:52 6,014.56 6,015.74 6,014.56 6,015.74 3.2K
11:53 6,016.30 6,016.30 6,015.35 6,015.35 4.2K
11:54 6,015.29 6,015.29 6,014.72 6,014.96 4.2K
11:55 6,015.01 6,015.47 6,015.01 6,015.47 1.3K
11:56 6,015.12 6,015.12 6,014.61 6,014.61 5.7K
11:57 6,013.30 6,014.07 6,013.30 6,014.07 6.6K
11:58 6,013.53 6,013.76 6,012.75 6,012.93 8.4K
11:59 6,012.85 6,012.85 6,011.34 6,011.92 5.6K
12:00 6,011.60 6,012.86 6,011.47 6,012.86 3.6K
12:01 6,013.10 6,013.10 6,012.53 6,012.53 4.2K
12:02 6,011.05 6,011.38 6,010.99 6,011.07 4.5K
12:03 6,010.68 6,012.37 6,010.27 6,012.37 10.8K
12:04 6,012.69 6,012.69 6,012.17 6,012.17 2.4K
12:05 6,012.13 6,012.13 6,011.81 6,012.06 1.6K
12:06 6,011.30 6,011.30 6,008.98 6,008.98 11.4K
12:07 6,007.48 6,008.83 6,007.48 6,008.77 6.2K
12:08 6,008.77 6,010.21 6,008.77 6,009.70 7.7K
12:09 6,010.24 6,010.24 6,009.52 6,010.05 6.7K
12:10 6,010.05 6,010.05 6,009.72 6,010.05 5.6K
12:11 6,010.05 6,010.20 6,010.02 6,010.02 9.5K
12:12 6,009.51 6,009.54 6,009.24 6,009.38 2.4K
12:13 6,007.90 6,008.19 6,007.28 6,008.19 9.7K
12:14 6,008.25 6,008.50 6,007.67 6,007.67 6.7K
12:15 6,007.67 6,008.38 6,007.63 6,007.63 11.8K
12:16 6,007.05 6,007.89 6,007.02 6,007.02 13.1K
12:17 6,007.31 6,009.95 6,007.31 6,009.95 9.2K
12:18 6,009.83 6,010.07 6,009.65 6,010.07 5.7K
12:19 6,010.07 6,010.34 6,009.96 6,009.96 5.0K
12:20 6,009.96 6,010.70 6,009.96 6,010.70 1.6K
12:21 6,010.81 6,012.71 6,010.81 6,012.71 14.6K
12:22 6,013.29 6,013.66 6,013.29 6,013.58 7.6K
12:23 6,012.42 6,012.42 6,010.37 6,010.37 12.3K
12:24 6,010.57 6,010.57 6,009.53 6,009.73 11.0K
12:25 6,009.25 6,009.37 6,009.25 6,009.25 5.6K
12:26 6,009.36 6,009.74 6,009.36 6,009.36 6.5K
12:27 6,009.24 6,009.24 6,008.61 6,008.61 14.0K
12:28 6,008.64 6,008.64 6,008.05 6,008.05 9.8K
12:29 6,007.67 6,007.67 6,006.67 6,006.67 5.3K
12:30 6,006.17 6,006.17 6,003.68 6,003.77 18.3K
12:31 6,003.93 6,003.93 6,002.24 6,002.24 4.8K
12:32 6,001.01 6,001.01 6,000.22 6,000.22 5.8K
12:33 6,000.22 6,000.99 6,000.22 6,000.76 2.9K
12:34 6,000.88 6,000.88 6,000.49 6,000.88 2.1K
12:35 6,001.75 6,003.97 6,001.75 6,003.97 6.3K
12:36 6,004.88 6,005.02 6,004.66 6,004.66 6.1K
12:37 6,004.16 6,004.70 6,003.76 6,004.70 13.9K
12:38 6,004.74 6,006.80 6,004.74 6,006.73 5.7K
12:39 6,005.96 6,005.96 6,003.17 6,003.59 6.9K
12:40 6,004.13 6,004.13 6,003.98 6,003.98 1.7K
12:41 6,003.59 6,003.78 6,003.59 6,003.78 2.4K
12:42 6,004.60 6,004.60 6,004.22 6,004.24 7.5K
12:43 6,004.24 6,005.07 6,004.03 6,005.07 4.0K
12:44 6,006.79 6,007.54 6,006.79 6,007.54 10.2K
12:45 6,008.64 6,008.88 6,008.32 6,008.32 5.6K
12:46 6,008.71 6,008.83 6,008.71 6,008.83 2.0K
12:47 6,009.60 6,009.91 6,008.82 6,008.82 9.2K
12:48 6,008.36 6,008.36 6,008.36 6,008.36 2.2K
12:49 6,008.75 6,008.75 6,006.51 6,006.51 6.5K
12:50 6,006.38 6,006.38 6,005.34 6,005.34 5.9K
12:51 6,006.01 6,006.51 6,006.01 6,006.26 4.3K
12:52 6,005.99 6,005.99 6,005.76 6,005.76 6.4K
12:53 6,005.76 6,005.76 6,005.03 6,005.03 3.3K
12:54 6,005.03 6,006.63 6,005.03 6,006.63 3.4K
12:55 6,007.16 6,008.17 6,007.16 6,007.86 5.5K
12:56 6,007.85 6,008.45 6,007.85 6,008.32 12.2K
12:57 6,008.32 6,008.78 6,008.32 6,008.78 6.1K
12:58 6,007.93 6,008.84 6,007.93 6,008.84 4.8K
12:59 6,009.23 6,009.33 6,009.23 6,009.33 3.2K
13:00 6,008.95 6,009.58 6,008.95 6,009.58 2.1K
13:01 6,009.73 6,009.88 6,009.73 6,009.88 5.3K
13:02 6,009.88 6,011.74 6,009.88 6,011.73 3.2K
13:03 6,011.50 6,011.50 6,010.10 6,010.10 3.5K
13:04 6,010.10 6,010.49 6,009.98 6,009.98 6.4K
13:05 6,009.79 6,010.07 6,009.69 6,010.07 6.5K
13:06 6,010.07 6,010.13 6,008.39 6,008.39 11.1K
13:07 6,008.28 6,010.53 6,008.28 6,010.53 10.0K
13:08 6,010.74 6,010.74 6,009.70 6,010.14 7.1K
13:09 6,010.16 6,010.86 6,010.16 6,010.86 2.8K
13:10 6,010.56 6,012.19 6,010.49 6,012.19 5.1K
13:11 6,012.05 6,012.05 6,009.78 6,009.78 20.3K
13:12 6,009.78 6,009.78 6,008.07 6,008.19 7.3K
13:13 6,007.12 6,007.53 6,006.10 6,007.53 10.1K
13:14 6,006.98 6,006.98 6,006.88 6,006.88 4.5K
13:15 6,007.27 6,007.44 6,007.23 6,007.23 5.4K
13:16 6,006.72 6,006.72 6,006.43 6,006.43 10.6K
13:17 6,007.50 6,008.37 6,007.50 6,007.66 12.9K
13:18 6,007.59 6,007.67 6,007.47 6,007.67 7.7K
13:19 6,007.67 6,007.67 6,007.33 6,007.33 2.8K
13:20 6,006.34 6,006.34 6,003.29 6,003.29 16.5K
13:21 6,003.86 6,005.60 6,003.86 6,005.60 8.0K
13:22 6,005.42 6,005.46 6,005.41 6,005.46 4.3K
13:23 6,005.26 6,005.45 6,004.43 6,004.82 8.5K
13:24 6,004.82 6,004.82 6,003.35 6,003.35 6.5K
13:25 6,005.56 6,005.56 6,005.39 6,005.41 6.0K
13:26 6,005.84 6,006.20 6,005.84 6,006.20 5.3K
13:27 6,006.04 6,006.18 6,005.86 6,006.18 1.8K
13:28 6,005.33 6,006.30 6,005.18 6,006.30 11.8K
13:29 6,006.11 6,006.36 6,005.93 6,006.36 5.6K
13:30 6,006.24 6,006.24 6,005.46 6,006.01 9.0K
13:31 6,006.82 6,007.21 6,006.44 6,006.44 3.6K
13:32 6,006.05 6,006.05 6,005.47 6,005.47 4.0K
13:33 6,004.49 6,007.02 6,004.49 6,007.02 11.1K
13:34 6,007.03 6,007.31 6,007.03 6,007.31 4.4K
13:35 6,007.60 6,007.60 6,007.02 6,007.43 9.1K
13:36 6,007.73 6,008.61 6,007.73 6,008.59 5.4K
13:37 6,009.44 6,009.44 6,008.99 6,008.99 9.5K
13:38 6,008.87 6,008.87 6,008.62 6,008.62 5.1K
13:39 6,008.62 6,008.62 6,007.47 6,007.88 6.3K
13:40 6,007.86 6,008.37 6,006.77 6,006.77 5.7K
13:41 6,006.62 6,006.62 6,006.50 6,006.50 0.7K
13:42 6,005.93 6,006.47 6,005.16 6,005.16 5.4K
13:43 6,005.18 6,005.18 6,005.03 6,005.03 4.8K
13:44 6,005.17 6,005.97 6,005.17 6,005.97 4.7K
13:45 6,006.02 6,006.73 6,006.02 6,006.33 9.6K
13:46 6,005.96 6,006.74 6,005.96 6,006.07 5.9K
13:47 6,006.20 6,006.23 6,005.06 6,005.06 7.8K
13:48 6,005.02 6,005.02 6,003.96 6,003.96 15.8K
13:49 6,004.10 6,004.10 6,004.04 6,004.08 8.8K
13:50 6,003.84 6,004.44 6,003.84 6,004.44 6.9K
13:51 6,004.19 6,004.19 6,003.37 6,003.95 4.2K
13:52 6,004.11 6,004.11 6,003.77 6,003.77 5.4K
13:53 6,002.92 6,002.92 6,002.66 6,002.66 5.1K
13:54 6,002.64 6,003.92 6,002.64 6,003.92 4.8K
13:55 6,003.86 6,003.86 6,003.29 6,003.59 4.5K
13:56 6,003.70 6,005.38 6,003.70 6,004.57 8.8K
13:57 6,003.91 6,004.30 6,003.22 6,003.22 3.2K
13:58 6,002.90 6,002.90 6,001.78 6,002.53 8.1K
13:59 6,002.96 6,004.07 6,002.96 6,004.07 7.9K
14:00 6,003.73 6,005.35 6,003.73 6,005.35 6.7K
14:01 6,006.13 6,006.13 6,005.74 6,005.89 2.4K
14:02 6,006.33 6,007.79 6,006.33 6,007.55 8.5K
14:03 6,007.41 6,008.12 6,007.35 6,007.64 8.4K
14:04 6,007.00 6,008.91 6,006.76 6,008.91 10.0K
14:05 6,009.10 6,009.10 6,008.12 6,008.12 7.8K
14:06 6,008.51 6,008.51 6,005.54 6,005.54 9.1K
14:07 6,005.88 6,007.13 6,005.88 6,007.13 8.1K
14:08 6,007.13 6,009.03 6,007.13 6,008.53 5.1K
14:09 6,008.60 6,010.38 6,008.60 6,010.37 6.4K
14:10 6,009.36 6,009.76 6,009.31 6,009.76 9.5K
14:11 6,011.21 6,012.40 6,010.39 6,012.40 14.7K
14:12 6,011.73 6,011.85 6,011.56 6,011.56 9.3K
14:13 6,011.17 6,011.17 6,009.03 6,009.03 9.8K
14:14 6,007.75 6,008.79 6,007.75 6,007.91 9.6K
14:15 6,007.93 6,009.24 6,007.93 6,009.24 4.1K
14:16 6,008.85 6,008.92 6,008.56 6,008.56 6.2K
14:17 6,008.95 6,010.94 6,008.95 6,010.94 11.1K
14:18 6,011.19 6,011.64 6,010.28 6,010.28 7.8K
14:19 6,009.41 6,009.41 6,008.02 6,008.02 10.1K
14:20 6,007.79 6,008.08 6,007.79 6,008.02 8.7K
14:21 6,008.15 6,008.15 6,007.33 6,008.11 9.3K
14:22 6,008.11 6,009.70 6,008.11 6,009.70 9.7K
14:23 6,008.75 6,008.75 6,007.40 6,007.65 11.9K
14:24 6,008.54 6,008.96 6,007.94 6,007.94 4.6K
14:25 6,007.64 6,008.59 6,007.64 6,008.59 3.4K
14:26 6,008.08 6,008.88 6,007.53 6,008.88 19.2K
14:27 6,009.32 6,011.41 6,009.14 6,009.99 20.8K
14:28 6,010.33 6,011.23 6,010.33 6,011.23 2.8K
14:29 6,011.61 6,011.61 6,010.04 6,010.48 14.4K
14:30 6,010.33 6,010.52 6,010.10 6,010.10 4.7K
14:31 6,008.54 6,008.54 6,005.05 6,005.05 11.8K
14:32 6,005.05 6,005.05 6,004.43 6,004.43 8.5K
14:33 6,004.43 6,006.08 6,004.43 6,006.07 7.4K
14:34 6,005.76 6,006.72 6,005.11 6,005.11 10.6K
14:35 6,005.23 6,005.35 6,005.11 6,005.33 7.6K
14:36 6,004.75 6,004.75 6,004.57 6,004.57 4.4K
14:37 6,004.70 6,005.68 6,004.58 6,005.68 6.5K
14:38 6,005.85 6,006.15 6,005.73 6,006.00 5.6K
14:39 6,006.19 6,006.29 6,005.53 6,005.53 7.7K
14:40 6,005.53 6,006.22 6,005.21 6,006.22 7.0K
14:41 6,006.35 6,007.08 6,006.32 6,007.08 5.0K
14:42 6,007.27 6,008.11 6,007.27 6,008.11 10.2K
14:43 6,010.50 6,010.51 6,009.66 6,009.66 21.3K
14:44 6,010.05 6,010.63 6,010.05 6,010.59 7.3K
14:45 6,010.59 6,010.75 6,010.56 6,010.75 3.9K
14:46 6,010.52 6,011.07 6,010.52 6,011.07 12.5K
14:47 6,012.08 6,014.50 6,011.99 6,014.50 22.2K
14:48 6,012.41 6,012.41 6,010.83 6,011.41 13.3K
14:49 6,011.64 6,011.64 6,011.40 6,011.40 6.1K
14:50 6,011.40 6,011.40 6,010.13 6,010.47 8.4K
14:51 6,010.43 6,010.49 6,008.24 6,008.24 8.2K
14:52 6,007.96 6,008.46 6,007.96 6,008.40 5.2K
14:53 6,008.30 6,008.58 6,006.20 6,006.20 13.2K
14:54 6,006.12 6,006.12 6,004.55 6,004.55 9.8K
14:55 6,004.20 6,004.56 6,004.17 6,004.56 8.0K
14:56 6,005.70 6,005.70 6,004.89 6,004.89 12.5K
14:57 6,006.12 6,007.51 6,006.12 6,007.51 7.8K
14:58 6,007.51 6,007.51 6,006.98 6,007.36 9.8K
14:59 6,006.62 6,006.62 6,005.38 6,005.92 5.8K
15:00 6,006.30 6,006.30 6,005.23 6,005.23 10.8K
15:01 6,005.23 6,005.80 6,005.23 6,005.80 6.1K
15:02 6,005.80 6,005.80 6,004.72 6,004.72 7.4K
15:03 6,004.79 6,004.79 6,004.21 6,004.21 11.2K
15:04 6,004.21 6,005.82 6,004.21 6,005.82 10.8K
15:05 6,005.70 6,008.27 6,005.70 6,008.27 9.4K
15:06 6,007.12 6,007.12 6,006.62 6,006.68 13.5K
15:07 6,006.86 6,006.86 6,006.22 6,006.22 5.5K
15:08 6,005.52 6,006.47 6,005.52 6,006.47 6.5K
15:09 6,006.98 6,007.85 6,006.98 6,007.73 11.5K
15:10 6,008.11 6,008.95 6,007.63 6,007.63 23.7K
15:11 6,007.69 6,008.88 6,007.69 6,007.95 13.1K
15:12 6,007.63 6,008.56 6,007.63 6,008.56 9.1K
15:13 6,008.75 6,011.21 6,008.75 6,011.21 10.6K
15:14 6,012.29 6,013.38 6,012.29 6,013.38 8.5K
15:15 6,013.47 6,013.47 6,012.34 6,012.34 19.6K
15:16 6,010.70 6,010.70 6,009.82 6,009.84 9.1K
15:17 6,013.00 6,013.00 6,012.18 6,012.18 10.3K
15:18 6,012.80 6,012.80 6,010.39 6,010.39 13.3K
15:19 6,010.38 6,011.95 6,009.73 6,011.95 5.7K
15:20 6,011.18 6,011.63 6,011.18 6,011.63 7.9K
15:21 6,011.57 6,011.57 6,010.62 6,010.62 6.2K
15:22 6,010.81 6,010.81 6,010.05 6,010.62 11.7K
15:23 6,010.62 6,010.62 6,009.78 6,010.36 8.3K
15:24 6,009.85 6,009.85 6,009.24 6,009.70 5.9K
15:25 6,009.32 6,009.60 6,008.91 6,008.91 6.2K
15:26 6,009.27 6,011.05 6,009.27 6,011.05 13.6K
15:27 6,011.51 6,012.31 6,011.51 6,011.83 12.8K
15:28 6,011.88 6,011.88 6,011.60 6,011.79 13.7K
15:29 6,012.37 6,012.76 6,011.26 6,011.26 17.8K
15:30 6,012.09 6,012.09 6,011.70 6,011.97 10.2K
15:31 6,011.34 6,011.34 6,008.40 6,008.40 17.3K
15:32 6,009.41 6,009.41 6,008.83 6,008.83 13.0K
15:33 6,007.89 6,007.89 6,007.14 6,007.73 13.7K
15:34 6,008.55 6,009.17 6,008.55 6,008.98 9.2K
15:35 6,009.10 6,012.14 6,009.10 6,012.14 21.4K
15:36 6,012.14 6,012.14 6,011.69 6,011.78 14.3K
15:37 6,012.28 6,012.37 6,011.79 6,011.79 10.3K
15:38 6,012.19 6,012.25 6,009.97 6,009.97 26.7K
15:39 6,010.48 6,011.13 6,009.98 6,009.98 16.1K
15:40 6,011.12 6,011.64 6,010.97 6,010.97 12.5K
15:41 6,011.20 6,011.83 6,011.20 6,011.35 13.7K
15:42 6,010.71 6,011.31 6,009.79 6,009.79 17.6K
15:43 6,009.55 6,010.61 6,009.55 6,009.85 20.3K
15:44 6,011.74 6,012.49 6,011.74 6,012.49 27.1K
15:45 6,012.16 6,012.30 6,011.42 6,012.30 15.4K
15:46 6,012.93 6,013.57 6,012.93 6,013.57 17.1K
15:47 6,013.77 6,013.77 6,013.26 6,013.71 34.9K
15:48 6,014.20 6,014.60 6,014.20 6,014.60 19.9K
15:49 6,014.07 6,014.56 6,014.07 6,014.56 22.6K
15:50 6,014.02 6,014.57 6,012.63 6,014.57 87.3K
15:51 6,013.93 6,013.93 6,013.25 6,013.30 34.2K
15:52 6,013.76 6,014.04 6,012.87 6,012.87 27.0K
15:53 6,013.06 6,013.10 6,012.71 6,012.95 42.8K
15:54 6,013.29 6,017.50 6,013.29 6,017.50 61.0K
15:55 6,017.72 6,018.71 6,017.12 6,018.71 56.6K
15:56 6,019.61 6,019.61 6,018.01 6,018.01 62.3K
15:57 6,017.86 6,017.95 6,016.94 6,016.94 34.4K
15:58 6,017.60 6,018.08 6,017.50 6,018.08 45.1K
15:59 6,016.34 6,016.83 6,015.69 6,016.83 72.3K
16:00 6,017.42 6,017.51 6,017.42 6,017.51 9,922.9K
16:01 6,017.51 6,017.51 6,017.51 6,017.51 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