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 6,017.51 6,017.51 5,994.41 5,994.41 834.8K
09:31 5,996.79 5,996.79 5,994.70 5,994.70 19.5K
09:32 5,996.74 6,000.53 5,996.74 6,000.53 16.3K
09:33 6,000.53 6,001.70 5,999.52 5,999.52 8.0K
09:34 5,997.39 6,001.74 5,997.39 6,001.11 6.2K
09:35 6,002.01 6,009.49 6,002.01 6,009.49 10.1K
09:36 6,008.65 6,008.66 6,005.92 6,008.66 16.7K
09:37 6,007.37 6,012.02 6,007.37 6,012.02 16.6K
09:38 6,009.13 6,010.02 6,007.07 6,007.07 21.1K
09:39 6,006.06 6,006.93 6,006.06 6,006.93 7.9K
09:40 6,006.35 6,006.35 6,003.94 6,003.94 25.9K
09:41 6,002.71 6,006.31 6,001.95 6,006.31 23.0K
09:42 6,006.38 6,006.48 6,005.84 6,006.48 23.0K
09:43 6,006.76 6,009.24 6,006.76 6,009.24 20.7K
09:44 6,009.44 6,009.44 6,007.61 6,008.01 16.7K
09:45 6,006.36 6,006.36 6,005.08 6,006.14 18.4K
09:46 6,006.74 6,008.45 6,006.74 6,008.45 9.5K
09:47 6,007.76 6,009.03 6,004.38 6,004.38 14.2K
09:48 6,003.96 6,005.32 6,003.64 6,005.11 11.3K
09:49 6,005.78 6,005.83 6,004.34 6,005.10 21.3K
09:50 6,005.36 6,006.79 6,004.08 6,004.08 23.2K
09:51 6,003.96 6,003.96 5,998.08 5,998.08 26.1K
09:52 5,998.29 6,000.81 5,998.29 6,000.81 15.7K
09:53 6,000.89 6,002.86 6,000.89 6,002.11 6.9K
09:54 6,002.11 6,004.21 6,001.84 6,004.21 7.9K
09:55 6,002.79 6,002.79 6,000.73 6,000.73 15.0K
09:56 6,000.73 6,000.73 5,998.20 5,998.20 8.2K
09:57 5,996.53 5,998.29 5,996.38 5,996.38 8.1K
09:58 5,996.51 5,996.80 5,994.33 5,994.33 11.2K
09:59 5,994.30 5,994.30 5,994.02 5,994.02 4.8K
10:00 5,994.88 5,994.88 5,993.55 5,993.94 12.6K
10:01 5,993.82 5,993.86 5,992.83 5,993.02 15.3K
10:02 5,993.17 5,997.67 5,993.17 5,997.67 23.4K
10:03 5,997.38 6,000.21 5,996.94 6,000.21 14.5K
10:04 6,001.50 6,001.50 5,999.81 5,999.81 6.5K
10:05 6,000.57 6,002.04 6,000.57 6,001.98 7.5K
10:06 6,003.17 6,004.52 6,003.17 6,003.86 16.5K
10:07 6,004.35 6,004.63 6,002.97 6,002.97 8.4K
10:08 6,002.97 6,005.07 6,002.97 6,005.07 3.3K
10:09 6,005.07 6,005.19 6,003.91 6,003.91 8.9K
10:10 6,003.52 6,003.52 6,002.44 6,002.44 15.2K
10:11 6,003.26 6,003.88 6,003.26 6,003.88 8.6K
10:12 6,005.00 6,005.48 6,004.90 6,004.91 2.9K
10:13 6,004.61 6,005.00 6,004.04 6,004.04 6.3K
10:14 6,003.14 6,004.18 6,003.14 6,003.97 12.3K
10:15 6,004.30 6,004.64 6,003.49 6,004.64 13.5K
10:16 6,005.64 6,006.54 6,005.46 6,005.46 6.7K
10:17 6,005.10 6,005.63 6,005.10 6,005.63 6.5K
10:18 6,005.85 6,005.85 6,003.31 6,003.71 11.9K
10:19 6,002.95 6,003.37 6,001.33 6,001.33 8.8K
10:20 6,000.27 6,000.27 5,996.91 5,996.91 15.1K
10:21 5,996.52 5,998.05 5,996.52 5,997.34 14.0K
10:22 5,996.37 5,996.65 5,995.96 5,996.65 7.4K
10:23 5,996.83 5,997.46 5,996.49 5,997.46 8.9K
10:24 5,997.78 5,999.19 5,997.64 5,999.19 15.0K
10:25 5,999.58 6,000.90 5,999.58 6,000.90 3.4K
10:26 6,002.18 6,002.69 6,002.18 6,002.48 8.8K
10:27 6,003.57 6,004.09 6,002.56 6,004.09 10.0K
10:28 6,004.23 6,005.77 6,004.23 6,004.80 9.3K
10:29 6,005.20 6,005.46 6,005.07 6,005.07 24.0K
10:30 6,004.54 6,004.97 6,004.54 6,004.97 12.0K
10:31 6,004.97 6,004.97 6,002.94 6,003.65 22.3K
10:32 6,004.32 6,004.32 6,003.96 6,004.07 15.4K
10:33 6,003.48 6,004.04 6,003.26 6,003.26 5.9K
10:34 6,004.97 6,005.10 6,004.97 6,005.10 6.4K
10:35 6,005.53 6,006.34 6,005.53 6,006.23 5.8K
10:36 6,006.78 6,008.15 6,006.78 6,008.15 10.1K
10:37 6,008.58 6,012.83 6,008.58 6,012.83 27.4K
10:38 6,013.20 6,015.30 6,012.81 6,015.30 8.5K
10:39 6,014.98 6,017.51 6,014.98 6,017.46 7.2K
10:40 6,019.01 6,019.01 6,018.48 6,018.89 10.4K
10:41 6,018.53 6,020.44 6,018.53 6,020.44 6.4K
10:42 6,020.44 6,023.04 6,020.44 6,023.04 6.9K
10:43 6,023.61 6,024.30 6,023.61 6,024.30 7.5K
10:44 6,023.41 6,023.56 6,023.36 6,023.36 13.9K
10:45 6,023.99 6,024.50 6,023.99 6,024.50 12.1K
10:46 6,021.85 6,022.49 6,021.11 6,022.49 25.3K
10:47 6,022.49 6,022.49 6,021.84 6,021.84 47.5K
10:48 6,020.28 6,020.36 6,019.77 6,019.77 8.6K
10:49 6,019.89 6,021.23 6,019.89 6,021.23 4.5K
10:50 6,021.60 6,021.60 6,020.33 6,021.17 10.5K
10:51 6,021.16 6,021.16 6,017.89 6,017.89 9.2K
10:52 6,018.64 6,019.14 6,016.67 6,017.05 8.1K
10:53 6,017.37 6,017.76 6,017.28 6,017.28 12.9K
10:54 6,017.28 6,017.54 6,016.38 6,016.95 8.3K
10:55 6,016.99 6,016.99 6,016.37 6,016.76 5.4K
10:56 6,017.22 6,017.22 6,015.76 6,015.76 17.5K
10:57 6,015.76 6,015.89 6,015.27 6,015.27 12.4K
10:58 6,015.27 6,015.47 6,015.20 6,015.20 7.5K
10:59 6,014.93 6,017.30 6,014.93 6,017.10 21.7K
11:00 6,017.10 6,018.28 6,017.10 6,018.28 8.7K
11:01 6,018.07 6,019.30 6,018.07 6,019.30 7.2K
11:02 6,020.26 6,023.83 6,020.26 6,023.83 19.1K
11:03 6,024.44 6,024.84 6,024.14 6,024.84 6.2K
11:04 6,024.84 6,024.87 6,024.01 6,024.27 8.0K
11:05 6,024.70 6,026.17 6,024.32 6,026.17 7.6K
11:06 6,026.94 6,026.94 6,026.69 6,026.69 11.4K
11:07 6,025.75 6,026.53 6,025.75 6,026.21 3.1K
11:08 6,026.21 6,026.82 6,026.21 6,026.82 1.6K
11:09 6,026.49 6,026.49 6,024.37 6,024.37 17.5K
11:10 6,024.72 6,024.72 6,023.69 6,023.69 6.1K
11:11 6,024.15 6,024.15 6,022.62 6,022.62 13.6K
11:12 6,022.62 6,023.50 6,022.62 6,023.50 8.2K
11:13 6,023.50 6,023.89 6,023.50 6,023.63 4.5K
11:14 6,023.56 6,023.56 6,022.80 6,022.80 22.0K
11:15 6,024.01 6,024.01 6,023.23 6,023.97 12.6K
11:16 6,024.49 6,025.08 6,024.38 6,024.38 8.7K
11:17 6,023.99 6,024.37 6,023.99 6,024.37 11.3K
11:18 6,025.51 6,027.02 6,025.51 6,026.95 36.6K
11:19 6,026.95 6,027.53 6,026.95 6,027.29 22.2K
11:20 6,027.17 6,027.64 6,026.64 6,026.64 5.5K
11:21 6,026.19 6,026.40 6,025.81 6,025.81 11.2K
11:22 6,027.13 6,029.77 6,027.13 6,029.77 11.5K
11:23 6,030.68 6,030.68 6,028.40 6,029.48 12.4K
11:24 6,029.77 6,031.23 6,029.77 6,031.23 13.6K
11:25 6,031.60 6,031.72 6,031.33 6,031.72 10.2K
11:26 6,031.72 6,033.31 6,031.72 6,033.31 12.5K
11:27 6,033.37 6,034.14 6,033.37 6,034.14 12.3K
11:28 6,034.69 6,034.93 6,034.43 6,034.63 4.9K
11:29 6,033.74 6,033.74 6,030.97 6,030.97 19.2K
11:30 6,030.97 6,030.97 6,028.82 6,030.29 9.2K
11:31 6,031.03 6,031.42 6,030.99 6,030.99 6.3K
11:32 6,031.18 6,031.42 6,030.60 6,030.60 4.3K
11:33 6,030.60 6,031.07 6,030.60 6,031.06 5.1K
11:34 6,031.06 6,031.49 6,031.06 6,031.49 0.9K
11:35 6,031.68 6,032.06 6,031.68 6,032.06 13.3K
11:36 6,032.06 6,033.08 6,031.81 6,033.08 7.3K
11:37 6,033.52 6,034.43 6,033.52 6,033.80 3.3K
11:38 6,033.63 6,034.80 6,033.63 6,034.80 16.4K
11:39 6,035.02 6,035.02 6,034.07 6,034.07 7.9K
11:40 6,034.51 6,034.51 6,034.39 6,034.39 4.6K
11:41 6,033.98 6,034.58 6,033.98 6,034.51 7.4K
11:42 6,034.39 6,034.49 6,034.26 6,034.49 2.0K
11:43 6,035.60 6,035.80 6,034.32 6,034.32 18.9K
11:44 6,034.50 6,035.07 6,034.50 6,035.07 5.0K
11:45 6,033.83 6,033.83 6,033.47 6,033.47 9.5K
11:46 6,033.16 6,033.16 6,032.97 6,032.97 8.0K
11:47 6,033.16 6,034.01 6,033.16 6,033.54 13.3K
11:48 6,032.77 6,032.89 6,032.49 6,032.49 11.0K
11:49 6,032.55 6,032.67 6,032.02 6,032.02 12.3K
11:50 6,031.93 6,031.93 6,030.94 6,030.94 6.8K
11:51 6,030.56 6,030.99 6,030.55 6,030.99 4.6K
11:52 6,030.49 6,031.78 6,030.49 6,031.78 13.7K
11:53 6,031.80 6,031.80 6,031.32 6,031.32 2.7K
11:54 6,031.51 6,031.79 6,031.35 6,031.79 6.3K
11:55 6,031.79 6,031.79 6,031.57 6,031.57 4.5K
11:56 6,031.97 6,033.67 6,031.67 6,033.67 6.9K
11:57 6,034.06 6,034.06 6,033.67 6,034.06 6.7K
11:58 6,034.19 6,034.19 6,032.44 6,032.44 8.9K
11:59 6,032.40 6,033.33 6,032.40 6,033.33 6.1K
12:00 6,033.48 6,033.48 6,033.08 6,033.20 1.4K
12:01 6,033.20 6,033.71 6,033.20 6,033.37 2.9K
12:02 6,033.63 6,033.75 6,033.63 6,033.74 3.3K
12:03 6,033.49 6,033.64 6,033.09 6,033.64 1.8K
12:04 6,033.83 6,033.83 6,033.19 6,033.19 17.9K
12:05 6,033.19 6,033.19 6,031.93 6,031.93 6.5K
12:06 6,031.93 6,031.93 6,030.35 6,030.35 9.1K
12:07 6,030.25 6,030.25 6,028.96 6,028.96 5.3K
12:08 6,028.66 6,028.66 6,028.05 6,028.05 7.1K
12:09 6,027.93 6,027.93 6,027.05 6,027.05 4.0K
12:10 6,026.69 6,026.69 6,026.54 6,026.54 6.4K
12:11 6,025.95 6,026.20 6,025.93 6,026.17 17.2K
12:12 6,025.92 6,026.22 6,025.92 6,026.22 3.7K
12:13 6,026.22 6,026.31 6,026.22 6,026.31 3.1K
12:14 6,025.73 6,026.40 6,025.73 6,026.40 13.5K
12:15 6,026.40 6,026.54 6,026.35 6,026.35 8.2K
12:16 6,024.71 6,025.05 6,024.71 6,025.05 10.8K
12:17 6,022.41 6,022.45 6,022.29 6,022.29 7.5K
12:18 6,021.91 6,022.30 6,021.85 6,021.85 5.3K
12:19 6,021.86 6,021.86 6,021.41 6,021.41 1.5K
12:20 6,019.90 6,019.90 6,019.16 6,019.16 17.8K
12:21 6,019.16 6,021.16 6,019.16 6,021.16 14.4K
12:22 6,020.34 6,020.34 6,019.70 6,019.70 7.8K
12:23 6,019.70 6,019.75 6,019.24 6,019.24 6.7K
12:24 6,019.24 6,019.24 6,017.04 6,017.04 5.4K
12:25 6,017.22 6,017.86 6,017.22 6,017.86 12.5K
12:26 6,018.00 6,018.24 6,017.61 6,018.24 5.6K
12:27 6,018.24 6,018.96 6,018.24 6,018.96 22.2K
12:28 6,018.98 6,020.70 6,018.98 6,020.70 7.0K
12:29 6,020.70 6,021.02 6,020.70 6,021.02 2.0K
12:30 6,020.82 6,021.37 6,020.82 6,021.37 3.5K
12:31 6,021.41 6,021.41 6,020.59 6,020.59 8.7K
12:32 6,020.53 6,020.78 6,020.53 6,020.78 3.6K
12:33 6,020.73 6,021.48 6,020.73 6,021.48 3.1K
12:34 6,021.48 6,021.72 6,021.48 6,021.72 2.2K
12:35 6,021.97 6,022.22 6,021.03 6,021.03 12.0K
12:36 6,020.71 6,020.72 6,020.71 6,020.72 1.6K
12:37 6,020.13 6,020.13 6,019.52 6,019.58 13.0K
12:38 6,019.78 6,020.67 6,019.66 6,020.67 7.5K
12:39 6,020.95 6,021.41 6,020.95 6,021.05 9.6K
12:40 6,021.25 6,022.22 6,021.25 6,022.22 5.7K
12:41 6,022.09 6,022.38 6,021.90 6,022.38 4.8K
12:42 6,022.07 6,022.86 6,022.07 6,022.86 7.6K
12:43 6,022.86 6,022.86 6,022.56 6,022.56 4.5K
12:44 6,022.29 6,022.29 6,021.90 6,022.05 12.1K
12:45 6,020.26 6,020.26 6,019.12 6,019.12 15.0K
12:46 6,019.12 6,019.25 6,019.00 6,019.25 1.8K
12:47 6,018.88 6,018.88 6,018.76 6,018.76 1.7K
12:48 6,018.64 6,018.64 6,017.12 6,017.12 19.3K
12:49 6,017.12 6,017.59 6,017.04 6,017.04 0.6K
12:50 6,016.75 6,016.75 6,015.83 6,015.83 4.4K
12:51 6,014.60 6,014.80 6,013.47 6,013.47 7.4K
12:52 6,014.41 6,014.86 6,014.41 6,014.79 5.3K
12:53 6,015.69 6,016.12 6,015.69 6,016.00 8.3K
12:54 6,016.00 6,016.85 6,016.00 6,016.85 32.9K
12:55 6,016.62 6,016.66 6,016.16 6,016.66 2.5K
12:56 6,016.27 6,016.58 6,016.21 6,016.58 7.2K
12:57 6,016.94 6,016.94 6,016.93 6,016.93 5.6K
12:58 6,017.13 6,017.38 6,017.01 6,017.38 0.8K
12:59 6,017.38 6,017.38 6,016.91 6,016.91 1.4K
13:00 6,017.48 6,017.87 6,017.22 6,017.87 5.2K
13:01 6,017.95 6,018.26 6,017.68 6,018.26 3.2K
13:02 6,018.45 6,018.65 6,018.36 6,018.42 16.5K
13:03 6,021.16 6,021.16 6,019.89 6,020.71 40.1K
13:04 6,020.71 6,020.71 6,019.36 6,019.36 12.6K
13:05 6,018.97 6,019.05 6,018.03 6,018.03 8.3K
13:06 6,018.03 6,019.30 6,018.03 6,019.06 13.8K
13:07 6,019.31 6,021.52 6,019.31 6,021.52 7.8K
13:08 6,021.40 6,022.06 6,021.40 6,021.67 3.9K
13:09 6,021.81 6,021.81 6,021.05 6,021.05 11.7K
13:10 6,021.52 6,022.53 6,021.52 6,022.53 3.8K
13:11 6,024.63 6,024.63 6,024.24 6,024.38 13.5K
13:12 6,025.27 6,025.27 6,024.82 6,024.82 9.1K
13:13 6,024.71 6,024.71 6,024.44 6,024.44 3.4K
13:14 6,024.44 6,025.43 6,024.44 6,025.43 12.3K
13:15 6,025.76 6,026.14 6,025.76 6,025.89 1.7K
13:16 6,025.31 6,025.31 6,024.54 6,024.54 9.3K
13:17 6,024.85 6,025.10 6,024.85 6,025.10 5.5K
13:18 6,025.10 6,025.94 6,025.10 6,025.94 5.1K
13:19 6,026.48 6,026.48 6,026.38 6,026.38 2.5K
13:20 6,025.53 6,025.91 6,025.53 6,025.64 25.5K
13:21 6,025.64 6,026.03 6,025.64 6,026.03 7.7K
13:22 6,025.89 6,025.89 6,024.23 6,024.23 11.4K
13:23 6,024.23 6,024.23 6,023.78 6,023.78 13.3K
13:24 6,024.44 6,024.44 6,023.59 6,023.66 7.1K
13:25 6,023.39 6,023.39 6,023.06 6,023.06 2.3K
13:26 6,023.12 6,023.12 6,022.97 6,022.97 1.3K
13:27 6,022.91 6,022.91 6,022.51 6,022.51 2.2K
13:28 6,023.22 6,023.46 6,022.28 6,022.28 17.0K
13:29 6,022.47 6,022.47 6,022.20 6,022.34 3.5K
13:30 6,021.65 6,021.65 6,020.16 6,020.16 20.3K
13:31 6,020.00 6,020.25 6,020.00 6,020.25 5.8K
13:32 6,020.07 6,021.29 6,020.07 6,021.29 8.1K
13:33 6,021.40 6,021.40 6,020.62 6,020.62 5.7K
13:34 6,020.62 6,020.62 6,020.38 6,020.38 13.0K
13:35 6,020.22 6,020.72 6,019.54 6,019.54 9.0K
13:36 6,019.54 6,019.54 6,018.21 6,018.21 12.9K
13:37 6,017.84 6,018.04 6,017.84 6,017.90 4.3K
13:38 6,017.90 6,017.90 6,016.62 6,016.62 39.7K
13:39 6,016.74 6,016.74 6,015.52 6,015.52 16.2K
13:40 6,014.96 6,015.09 6,014.90 6,015.09 7.1K
13:41 6,015.39 6,015.96 6,015.39 6,015.96 16.0K
13:42 6,015.83 6,015.83 6,015.38 6,015.38 23.4K
13:43 6,015.68 6,015.68 6,015.16 6,015.16 4.3K
13:44 6,015.05 6,015.05 6,012.69 6,012.69 20.5K
13:45 6,011.95 6,011.95 6,010.62 6,010.62 34.4K
13:46 6,010.50 6,010.50 6,009.28 6,009.28 12.4K
13:47 6,009.24 6,009.24 6,007.96 6,007.96 5.0K
13:48 6,007.96 6,007.96 6,007.17 6,007.86 6.0K
13:49 6,008.60 6,009.49 6,008.60 6,008.79 5.4K
13:50 6,009.11 6,009.14 6,008.94 6,009.14 6.7K
13:51 6,009.37 6,009.37 6,008.92 6,008.92 11.0K
13:52 6,008.76 6,008.76 6,006.54 6,006.54 13.6K
13:53 6,006.54 6,006.54 6,006.54 6,006.54 6.8K
13:54 6,006.54 6,006.54 6,005.90 6,005.90 1.5K
13:55 6,006.40 6,006.89 6,006.38 6,006.89 3.9K
13:56 6,007.31 6,009.49 6,007.31 6,009.49 15.0K
13:57 6,009.62 6,010.71 6,009.62 6,010.52 10.2K
13:58 6,010.48 6,010.95 6,010.48 6,010.95 4.3K
13:59 6,010.86 6,011.33 6,010.69 6,011.33 14.2K
14:00 6,011.33 6,011.33 6,009.03 6,009.42 22.8K
14:01 6,009.48 6,009.63 6,008.63 6,008.63 18.0K
14:02 6,008.37 6,009.11 6,008.37 6,009.11 4.1K
14:03 6,009.07 6,009.07 6,008.78 6,008.78 18.4K
14:04 6,008.21 6,008.21 6,007.86 6,008.05 5.7K
14:05 6,008.45 6,009.03 6,007.92 6,007.92 12.5K
14:06 6,008.57 6,008.57 6,008.25 6,008.25 1.7K
14:07 6,008.00 6,008.23 6,006.88 6,006.88 20.3K
14:08 6,006.80 6,008.08 6,006.80 6,008.08 6.8K
14:09 6,008.08 6,008.74 6,007.85 6,008.74 9.2K
14:10 6,009.64 6,009.64 6,008.95 6,008.95 8.7K
14:11 6,008.82 6,008.82 6,006.39 6,006.39 18.6K
14:12 6,006.30 6,007.85 6,006.30 6,007.85 8.2K
14:13 6,008.02 6,009.07 6,008.02 6,008.21 10.2K
14:14 6,008.29 6,008.29 6,007.28 6,007.28 9.3K
14:15 6,006.95 6,006.95 6,004.07 6,004.07 15.8K
14:16 6,003.45 6,003.58 6,002.06 6,002.06 9.2K
14:17 6,001.80 6,001.80 5,999.97 6,001.03 10.1K
14:18 6,001.03 6,002.25 6,001.03 6,002.25 6.6K
14:19 6,002.04 6,002.17 6,002.04 6,002.17 4.4K
14:20 6,002.17 6,002.17 6,001.67 6,002.01 7.3K
14:21 6,002.01 6,002.20 6,001.76 6,001.76 9.1K
14:22 6,001.88 6,001.88 6,001.46 6,001.46 3.5K
14:23 6,001.26 6,001.26 6,000.34 6,000.50 18.2K
14:24 6,001.06 6,003.68 6,001.06 6,003.68 19.5K
14:25 6,004.60 6,004.60 6,000.98 6,000.98 31.7K
14:26 6,000.73 6,001.98 6,000.73 6,001.98 11.9K
14:27 6,002.30 6,003.48 6,002.10 6,003.48 11.2K
14:28 6,004.21 6,004.40 6,002.93 6,002.93 10.9K
14:29 6,002.81 6,002.81 6,002.22 6,002.22 7.2K
14:30 6,002.22 6,002.61 6,002.08 6,002.08 4.4K
14:31 6,002.08 6,002.08 6,000.19 6,000.19 17.5K
14:32 5,999.95 6,001.24 5,999.95 6,001.24 9.8K
14:33 6,002.25 6,002.25 6,001.72 6,001.83 8.5K
14:34 6,001.46 6,001.51 6,001.12 6,001.12 13.2K
14:35 6,002.63 6,002.74 6,002.38 6,002.74 26.8K
14:36 6,002.36 6,002.36 6,001.03 6,001.03 14.7K
14:37 6,000.59 6,000.88 6,000.11 6,000.88 9.7K
14:38 6,003.23 6,004.10 6,003.23 6,004.10 5.4K
14:39 6,004.10 6,004.96 6,004.10 6,004.96 10.4K
14:40 6,005.73 6,005.73 6,005.73 6,005.73 9.8K
14:41 6,005.73 6,006.43 6,005.67 6,006.43 6.3K
14:42 6,006.69 6,008.04 6,006.69 6,008.04 14.2K
14:43 6,007.34 6,008.17 6,007.34 6,008.17 63.3K
14:44 6,008.19 6,008.19 6,006.81 6,007.08 15.8K
14:45 6,006.51 6,006.58 6,005.81 6,006.58 22.7K
14:46 6,006.39 6,008.13 6,006.39 6,008.13 3.0K
14:47 6,008.06 6,008.54 6,007.74 6,008.54 8.8K
14:48 6,008.89 6,011.31 6,008.89 6,011.30 11.2K
14:49 6,010.91 6,012.47 6,010.91 6,012.47 10.1K
14:50 6,012.68 6,014.04 6,012.68 6,014.04 10.7K
14:51 6,014.04 6,015.27 6,014.04 6,015.27 11.6K
14:52 6,014.46 6,015.55 6,014.46 6,015.55 7.1K
14:53 6,015.67 6,016.67 6,015.67 6,016.29 14.2K
14:54 6,016.23 6,016.69 6,016.23 6,016.38 4.3K
14:55 6,017.60 6,018.26 6,017.60 6,018.26 4.1K
14:56 6,017.23 6,017.32 6,017.08 6,017.32 8.1K
14:57 6,017.32 6,017.32 6,016.93 6,017.02 8.1K
14:58 6,017.40 6,017.71 6,017.40 6,017.59 4.3K
14:59 6,017.93 6,017.93 6,015.86 6,015.86 23.2K
15:00 6,015.84 6,016.48 6,015.84 6,016.24 42.3K
15:01 6,016.24 6,016.24 6,014.18 6,014.18 10.3K
15:02 6,014.39 6,014.39 6,014.21 6,014.21 2.0K
15:03 6,014.33 6,014.76 6,014.33 6,014.64 1.9K
15:04 6,013.93 6,014.44 6,013.13 6,013.13 15.8K
15:05 6,013.13 6,013.13 6,012.55 6,013.05 9.5K
15:06 6,012.59 6,013.63 6,012.59 6,013.63 5.7K
15:07 6,013.76 6,013.76 6,012.23 6,012.23 7.7K
15:08 6,013.04 6,013.41 6,013.04 6,013.41 4.4K
15:09 6,013.23 6,013.31 6,012.87 6,012.87 8.3K
15:10 6,012.78 6,012.98 6,012.67 6,012.98 12.1K
15:11 6,012.52 6,015.48 6,012.52 6,015.48 42.0K
15:12 6,015.03 6,016.02 6,015.03 6,015.93 9.4K
15:13 6,015.93 6,017.09 6,015.93 6,016.70 5.9K
15:14 6,016.69 6,016.69 6,015.45 6,015.45 13.1K
15:15 6,015.64 6,015.64 6,013.69 6,013.69 10.6K
15:16 6,013.81 6,013.81 6,012.02 6,012.02 6.1K
15:17 6,011.22 6,011.28 6,011.02 6,011.28 9.0K
15:18 6,011.86 6,013.11 6,011.86 6,013.11 4.7K
15:19 6,012.81 6,012.81 6,012.20 6,012.37 10.3K
15:20 6,012.11 6,012.14 6,011.94 6,011.94 5.4K
15:21 6,011.82 6,011.82 6,011.37 6,011.38 4.6K
15:22 6,011.58 6,011.58 6,011.28 6,011.28 2.6K
15:23 6,011.41 6,011.41 6,010.95 6,010.95 3.6K
15:24 6,010.29 6,010.72 6,010.25 6,010.25 16.0K
15:25 6,010.20 6,010.48 6,009.08 6,009.08 15.1K
15:26 6,009.22 6,009.98 6,009.22 6,009.56 17.7K
15:27 6,009.48 6,009.48 6,009.31 6,009.31 1.2K
15:28 6,008.58 6,008.90 6,007.74 6,007.74 15.4K
15:29 6,007.74 6,007.74 6,007.10 6,007.10 8.1K
15:30 6,006.83 6,006.89 6,005.79 6,005.79 12.2K
15:31 6,005.40 6,006.52 6,005.40 6,006.33 14.5K
15:32 6,006.28 6,006.86 6,006.28 6,006.47 13.8K
15:33 6,006.54 6,006.54 6,006.00 6,006.00 8.3K
15:34 6,005.62 6,006.80 6,005.27 6,006.80 17.7K
15:35 6,006.80 6,009.80 6,006.80 6,009.80 11.7K
15:36 6,009.75 6,009.89 6,009.26 6,009.38 8.0K
15:37 6,009.83 6,009.83 6,007.56 6,007.56 15.7K
15:38 6,007.67 6,007.82 6,007.67 6,007.82 14.8K
15:39 6,007.56 6,007.82 6,007.25 6,007.76 16.4K
15:40 6,007.49 6,008.34 6,007.49 6,008.34 15.6K
15:41 6,008.63 6,009.04 6,008.41 6,009.04 10.9K
15:42 6,009.62 6,009.62 6,008.91 6,008.91 27.2K
15:43 6,009.46 6,009.46 6,007.06 6,007.06 27.8K
15:44 6,007.10 6,007.29 6,006.75 6,007.29 10.1K
15:45 6,007.10 6,007.45 6,006.24 6,006.24 23.4K
15:46 6,006.14 6,006.70 6,005.92 6,006.70 33.1K
15:47 6,006.33 6,006.57 6,006.29 6,006.52 17.9K
15:48 6,006.76 6,007.05 6,006.67 6,006.76 13.1K
15:49 6,007.14 6,007.88 6,006.69 6,007.88 30.0K
15:50 6,007.51 6,010.77 6,007.51 6,007.92 74.7K
15:51 6,008.33 6,009.44 6,007.87 6,009.44 29.0K
15:52 6,009.19 6,010.54 6,009.19 6,010.54 41.6K
15:53 6,010.17 6,010.17 6,009.40 6,009.72 46.3K
15:54 6,009.35 6,010.47 6,009.35 6,010.23 20.4K
15:55 6,011.02 6,011.05 6,010.63 6,010.63 46.1K
15:56 6,009.30 6,009.44 6,008.85 6,008.88 88.9K
15:57 6,008.85 6,009.55 6,008.85 6,009.55 48.7K
15:58 6,008.36 6,008.36 6,007.84 6,007.97 49.1K
15:59 6,007.91 6,007.91 6,006.59 6,007.54 68.8K
16:00 6,006.83 6,006.83 6,006.81 6,006.81 16,211.7K
16:01 6,006.81 6,006.81 6,006.81 6,006.81 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